|
Closing price on 8/27/2010
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
28,200 |
| Split-adjusted Price |
3.03 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.20 / -1.25%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.80
|
3.03
|
28,200
|
|
|
8/26/2010
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
3.07
|
5,900
|
|
|
8/25/2010
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.70
|
2.97
|
10,000
|
|
|
8/24/2010
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.17
|
8,900
|
|
|
8/23/2010
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
3.19
|
8,400
|
|
|
8/20/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.19
|
14,100
|
|
|
8/19/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.19
|
10,500
|
|
|
8/18/2010
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.19
|
1,500
|
|
|
8/17/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
100
|
|
|
8/16/2010
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.26
|
1,600
|
|
|
8/13/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
0
|
|
|
8/12/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.17
|
4,100
|
|
|
8/11/2010
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.80
|
3.19
|
700
|
|
|
8/10/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
0
|
|
|
8/9/2010
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
1,200
|
|
|
8/6/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
1,000
|
|
|
8/5/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
1,400
|
|
|
8/4/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
3.22
|
8,500
|
|
|
8/3/2010
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.70
|
3.24
|
3,100
|
|
|
8/2/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
3.26
|
3,000
|
|
|
7/30/2010
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
4,000
|
|
|
7/29/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.17
|
8,400
|
|
|
7/28/2010
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.17
|
4,100
|
|
|
7/27/2010
|
-0.90 / -5.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
3.15
|
5,500
|
|
|
7/26/2010
|
-1.20 / -6.49%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.40
|
3.32
|
10,600
|
|
|
7/23/2010
|
-0.40 / -2.12%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.40
|
3.55
|
1,200
|
|
|
7/22/2010
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.40
|
3.63
|
8,600
|
|
|
7/21/2010
|
-0.10 / -0.54%
|
19.50
|
19.90
|
18.50
|
18.50
|
19.50
|
3.55
|
26,800
|
|
|
7/20/2010
|
+1.00 / +5.68%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
3.57
|
74,500
|
|
|
7/19/2010
|
+1.10 / +6.67%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.40
|
3.38
|
32,900
|
|
|