|
Closing price on 7/31/2008
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
13,230 |
| Split-adjusted Price |
1.47 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2008
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.20
|
1.47
|
13,230
|
|
|
7/30/2008
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.46
|
10,550
|
|
|
7/29/2008
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
1.50
|
24,190
|
|
|
7/28/2008
|
-0.20 / -1.92%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.10
|
1.46
|
62,830
|
|
|
7/25/2008
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.49
|
33,480
|
|
|
7/24/2008
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.53
|
250
|
|
|
7/23/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.57
|
1,300
|
|
|
7/22/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
10
|
|
|
7/21/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.66
|
3,740
|
|
|
7/18/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.70
|
200
|
|
|
7/17/2008
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.80
|
12.20
|
12.00
|
1.74
|
26,580
|
|
|
7/16/2008
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.10
|
1.73
|
27,220
|
|
|
7/15/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
1.73
|
22,490
|
|
|
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
|
|
|