|
Closing price on 7/14/2008
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
41,060 |
| Split-adjusted Price |
1.69 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2008
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.69
|
41,060
|
|
|
7/11/2008
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.20
|
1.64
|
23,120
|
|
|
7/10/2008
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.20
|
1.63
|
7,500
|
|
|
7/9/2008
|
-0.30 / -2.56%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
1.63
|
18,930
|
|
|
7/8/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.67
|
8,190
|
|
|
7/7/2008
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.60
|
1.72
|
44,680
|
|
|
7/4/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.76
|
6,410
|
|
|
7/3/2008
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.72
|
36,220
|
|
|
7/2/2008
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.60
|
1.67
|
31,350
|
|
|
7/1/2008
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.30
|
1.64
|
29,050
|
|
|
6/30/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.10
|
1.60
|
7,470
|
|
|
6/27/2008
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
1.60
|
19,970
|
|
|
6/26/2008
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.10
|
1.60
|
43,010
|
|
|
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
|
|
|