|
Closing price on 8/5/2009
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
32,900 |
| Split-adjusted Price |
2.20 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
-0.60 / -4.44%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
2.20
|
32,900
|
|
|
8/4/2009
|
+0.50 / +3.85%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.60
|
2.31
|
1,000
|
|
|
8/3/2009
|
+0.10 / +0.78%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
2.22
|
8,600
|
|
|
7/31/2009
|
-0.30 / -2.34%
|
13.50
|
13.50
|
12.50
|
12.50
|
13.00
|
2.14
|
7,600
|
|
|
7/30/2009
|
-0.20 / -1.54%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.00
|
2.19
|
9,500
|
|
|
7/29/2009
|
-0.30 / -2.26%
|
13.50
|
14.30
|
13.00
|
13.00
|
13.70
|
2.22
|
3,400
|
|
|
7/28/2009
|
-0.90 / -6.34%
|
14.80
|
14.80
|
13.30
|
13.30
|
13.50
|
2.27
|
1,500
|
|
|
7/27/2009
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.43
|
100
|
|
|
7/24/2009
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.38
|
2.31
|
32,900
|
|
|
7/23/2009
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.00
|
13.00
|
12.70
|
2.22
|
9,800
|
|
|
7/22/2009
|
-0.40 / -2.99%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.80
|
2.22
|
500
|
|
|
7/21/2009
|
+0.10 / +0.75%
|
13.40
|
13.40
|
12.40
|
13.40
|
12.80
|
2.29
|
3,800
|
|
|
7/20/2009
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.27
|
500
|
|
|
7/17/2009
|
+0.20 / +1.54%
|
12.00
|
13.60
|
12.00
|
13.20
|
12.80
|
2.25
|
10,100
|
|
|
7/16/2009
|
+1.10 / +9.24%
|
12.70
|
13.00
|
12.20
|
13.00
|
12.80
|
2.22
|
22,300
|
|
|
7/15/2009
|
-0.30 / -2.46%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.20
|
2.03
|
10,200
|
|
|
7/14/2009
|
+0.60 / +5.17%
|
12.40
|
12.40
|
10.80
|
12.20
|
11.70
|
2.08
|
3,500
|
|
|
7/13/2009
|
-0.50 / -4.13%
|
12.90
|
12.90
|
11.50
|
11.60
|
11.60
|
1.98
|
2,600
|
|
|
7/10/2009
|
+0.70 / +5.60%
|
13.50
|
13.50
|
11.90
|
13.20
|
12.70
|
2.25
|
21,800
|
|
|
7/9/2009
|
-0.50 / -3.85%
|
13.50
|
13.50
|
12.40
|
12.50
|
12.70
|
2.14
|
7,200
|
|
|
7/8/2009
|
-0.80 / -5.80%
|
13.00
|
13.70
|
13.00
|
13.00
|
13.30
|
2.22
|
3,200
|
|
|
7/7/2009
|
+0.10 / +0.73%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.90
|
2.36
|
500
|
|
|
7/6/2009
|
+0.80 / +6.20%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.34
|
900
|
|
|
7/3/2009
|
-1.20 / -8.57%
|
13.90
|
13.90
|
12.80
|
12.80
|
13.20
|
2.19
|
9,900
|
|
|
7/2/2009
|
+0.50 / +3.70%
|
14.40
|
14.40
|
12.60
|
14.00
|
13.20
|
2.39
|
13,900
|
|
|
7/1/2009
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.31
|
2,000
|
|
|
6/30/2009
|
+1.10 / +8.21%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.48
|
100
|
|
|
6/29/2009
|
-1.00 / -6.94%
|
14.70
|
14.70
|
13.40
|
13.40
|
13.60
|
2.29
|
5,700
|
|
|
6/26/2009
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
2.44
|
7,200
|
|
|
6/25/2009
|
-1.50 / -9.55%
|
15.80
|
15.90
|
14.20
|
14.20
|
15.30
|
2.43
|
20,000
|
|
|