|
Closing price on 8/3/2010
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
3,100 |
| Split-adjusted Price |
3.24 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|