|
Closing price on 7/19/2010
|
|
| Open |
16.90 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
32,900 |
| Split-adjusted Price |
3.38 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
+1.10 / +6.67%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.40
|
3.38
|
32,900
|
|
|
7/16/2010
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.30
|
16.40
|
16.30
|
3.15
|
5,000
|
|
|
7/15/2010
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.13
|
600
|
|
|
7/14/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
3.15
|
4,700
|
|
|
7/13/2010
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.60
|
3.15
|
7,200
|
|
|
7/12/2010
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
3.22
|
200
|
|
|
7/9/2010
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
700
|
|
|
7/8/2010
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.40
|
3.17
|
2,800
|
|
|
7/7/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.30
|
3.11
|
1,500
|
|
|
7/6/2010
|
-0.50 / -2.96%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
3.15
|
1,100
|
|
|
7/5/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.24
|
0
|
|
|
7/2/2010
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.24
|
500
|
|
|
7/1/2010
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.19
|
0
|
|
|
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
|
|
|