|
Closing price on 6/25/2008
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
47,590 |
| Split-adjusted Price |
1.60 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
-0.30 / -2.61%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
1.60
|
47,590
|
|
|
6/24/2008
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.10
|
1.64
|
14,920
|
|
|
6/23/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.60
|
500
|
|
|
6/20/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.64
|
7,210
|
|
|
6/19/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.69
|
4,700
|
|
|
6/18/2008
|
-0.20 / -1.63%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
1.73
|
18,350
|
|
|
6/17/2008
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.76
|
17,000
|
|
|
6/16/2008
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
1.73
|
22,920
|
|
|
6/13/2008
|
-0.20 / -1.65%
|
11.90
|
12.30
|
11.90
|
11.90
|
12.10
|
1.70
|
7,810
|
|
|
6/12/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.73
|
6,410
|
|
|
6/11/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.76
|
10,830
|
|
|
6/10/2008
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.79
|
20
|
|
|
6/9/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.82
|
10
|
|
|
6/6/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.84
|
30
|
|
|
6/5/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.87
|
30
|
|
|
6/4/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.90
|
20
|
|
|
6/3/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.93
|
30
|
|
|
6/2/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.96
|
30
|
|
|
5/30/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.99
|
800
|
|
|
5/26/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.02
|
120
|
|
|
5/23/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.05
|
50
|
|
|
5/22/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.07
|
110
|
|
|
5/21/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.10
|
100
|
|
|
5/20/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.13
|
0
|
|
|
5/19/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.13
|
10
|
|
|
5/16/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.17
|
40
|
|
|
5/15/2008
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
2.22
|
120
|
|
|
5/14/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.26
|
30
|
|
|
5/13/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.30
|
40
|
|
|
5/12/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.35
|
110
|
|
|