|
Closing price on 6/30/2010
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
5,400 |
| Split-adjusted Price |
3.13 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2010
|
-0.20 / -1.21%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.60
|
3.13
|
5,400
|
|
|
6/29/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.17
|
1,900
|
|
|
6/28/2010
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.13
|
1,000
|
|
|
6/25/2010
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
4,100
|
|
|
6/24/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.70
|
3.19
|
2,800
|
|
|
6/23/2010
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
3.19
|
2,100
|
|
|
6/22/2010
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
3.19
|
9,800
|
|
|
6/21/2010
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.22
|
200
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.17
|
1,700
|
|
|
6/17/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
2,100
|
|
|
6/16/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
3.17
|
2,100
|
|
|
6/15/2010
|
-0.30 / -1.79%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.40
|
3.17
|
14,200
|
|
|
6/14/2010
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
3.22
|
200
|
|
|
6/11/2010
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.60
|
3.24
|
2,200
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.60
|
3.26
|
2,000
|
|
|
6/9/2010
|
+0.90 / +5.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.26
|
2,000
|
|
|
6/8/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
3.09
|
1,600
|
|
|
6/7/2010
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.20
|
3.13
|
5,800
|
|
|
6/4/2010
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
3,900
|
|
|
6/3/2010
|
-0.80 / -4.62%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.40
|
3.17
|
3,600
|
|
|
6/2/2010
|
+1.00 / +6.13%
|
16.00
|
17.30
|
16.00
|
17.30
|
16.20
|
3.32
|
800
|
|
|
6/1/2010
|
-0.70 / -4.12%
|
16.50
|
17.00
|
16.30
|
16.30
|
16.40
|
3.13
|
3,100
|
|
|
5/31/2010
|
+0.40 / +2.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
3.26
|
1,800
|
|
|
5/28/2010
|
+0.80 / +5.00%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.60
|
3.22
|
15,100
|
|
|
5/27/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
3.07
|
1,300
|
|
|
5/26/2010
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.00
|
3.11
|
11,500
|
|
|
5/25/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
3.07
|
14,700
|
|
|
5/24/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.03
|
7,000
|
|
|
5/21/2010
|
-0.20 / -1.25%
|
15.60
|
16.00
|
15.30
|
15.80
|
16.00
|
3.03
|
57,100
|
|
|
5/20/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
5,100
|
|
|