|
Closing price on 7/10/2009
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
11.90 |
| Volume |
21,800 |
| Split-adjusted Price |
2.25 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2009
|
+0.70 / +5.60%
|
13.50
|
13.50
|
11.90
|
13.20
|
12.70
|
2.25
|
21,800
|
|
|
7/9/2009
|
-0.50 / -3.85%
|
13.50
|
13.50
|
12.40
|
12.50
|
12.70
|
2.14
|
7,200
|
|
|
7/8/2009
|
-0.80 / -5.80%
|
13.00
|
13.70
|
13.00
|
13.00
|
13.30
|
2.22
|
3,200
|
|
|
7/7/2009
|
+0.10 / +0.73%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.90
|
2.36
|
500
|
|
|
7/6/2009
|
+0.80 / +6.20%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.34
|
900
|
|
|
7/3/2009
|
-1.20 / -8.57%
|
13.90
|
13.90
|
12.80
|
12.80
|
13.20
|
2.19
|
9,900
|
|
|
7/2/2009
|
+0.50 / +3.70%
|
14.40
|
14.40
|
12.60
|
14.00
|
13.20
|
2.39
|
13,900
|
|
|
7/1/2009
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.31
|
2,000
|
|
|
6/30/2009
|
+1.10 / +8.21%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.48
|
100
|
|
|
6/29/2009
|
-1.00 / -6.94%
|
14.70
|
14.70
|
13.40
|
13.40
|
13.60
|
2.29
|
5,700
|
|
|
6/26/2009
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
2.44
|
7,200
|
|
|
6/25/2009
|
-1.50 / -9.55%
|
15.80
|
15.90
|
14.20
|
14.20
|
15.30
|
2.43
|
20,000
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.20
|
2.68
|
16,500
|
|
|
6/23/2009
|
-0.50 / -3.09%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.68
|
1,400
|
|
|
6/22/2009
|
-1.20 / -6.90%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.80
|
2.77
|
18,100
|
|
|
6/19/2009
|
+0.40 / +2.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.35
|
2.90
|
24,400
|
|
|
6/18/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.84
|
6,800
|
|
|
6/17/2009
|
+0.80 / +5.41%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.60
|
2.66
|
25,500
|
|
|
6/16/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
2.53
|
64,700
|
|
|
6/15/2009
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.37
|
4,700
|
|
|
6/2/2009
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
2.31
|
8,750
|
|
|
6/1/2009
|
+0.30 / +2.31%
|
13.60
|
13.60
|
12.60
|
13.30
|
13.50
|
2.27
|
8,000
|
|
|
5/29/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.22
|
250
|
|
|
5/28/2009
|
-0.40 / -3.13%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.30
|
2.12
|
6,000
|
|
|
5/27/2009
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.40
|
12.80
|
12.70
|
2.19
|
13,910
|
|
|
5/26/2009
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.10
|
2.19
|
4,640
|
|
|
5/25/2009
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.00
|
2.29
|
4,920
|
|
|
5/22/2009
|
-0.60 / -4.41%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.50
|
2.22
|
1,970
|
|
|
5/21/2009
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.50
|
2.32
|
17,790
|
|
|
5/20/2009
|
+0.50 / +3.97%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
2.24
|
12,990
|
|
|