|
Closing price on 9/30/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
17,700 |
| Split-adjusted Price |
2.73 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
2.73
|
17,700
|
|
|
9/29/2009
|
+0.30 / +1.86%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.30
|
2.80
|
9,800
|
|
|
9/28/2009
|
-1.00 / -5.85%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.60
|
2.75
|
9,500
|
|
|
9/25/2009
|
+1.20 / +7.59%
|
16.50
|
17.60
|
15.90
|
17.00
|
16.50
|
2.90
|
19,600
|
|
|
9/24/2009
|
-1.10 / -6.51%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.50
|
2.70
|
4,400
|
|
|
9/23/2009
|
+0.50 / +3.05%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.80
|
2.89
|
32,400
|
|
|
9/22/2009
|
+0.70 / +4.46%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.30
|
2.80
|
31,600
|
|
|
9/21/2009
|
+1.00 / +6.80%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.40
|
2.68
|
36,800
|
|
|
9/18/2009
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.70
|
2.53
|
16,900
|
|
|
9/17/2009
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
2.51
|
11,200
|
|
|
9/16/2009
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.70
|
2.49
|
9,700
|
|
|
9/15/2009
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.20
|
14.70
|
14.60
|
2.51
|
13,500
|
|
|
9/14/2009
|
+0.90 / +6.47%
|
14.10
|
14.80
|
13.80
|
14.80
|
14.30
|
2.53
|
39,400
|
|
|
9/11/2009
|
+0.20 / +1.47%
|
14.30
|
14.30
|
13.70
|
13.80
|
14.03
|
2.36
|
7,200
|
|
|
9/10/2009
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.50
|
2.32
|
3,600
|
|
|
9/9/2009
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
2.32
|
3,400
|
|
|
9/8/2009
|
+0.30 / +2.26%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.50
|
2.32
|
1,900
|
|
|
9/7/2009
|
-0.50 / -3.62%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
2.27
|
7,500
|
|
|
9/4/2009
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.80
|
2.32
|
6,900
|
|
|
9/3/2009
|
+0.70 / +5.26%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.80
|
2.39
|
7,300
|
|
|
9/1/2009
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.30
|
2.29
|
10,900
|
|
|
8/31/2009
|
+0.70 / +5.38%
|
13.10
|
13.90
|
13.00
|
13.70
|
13.30
|
2.34
|
17,600
|
|
|
8/28/2009
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.00
|
2.20
|
20,000
|
|
|
8/27/2009
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
2.22
|
5,600
|
|
|
8/26/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
2.22
|
9,700
|
|
|
8/25/2009
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
2.22
|
17,000
|
|
|
8/24/2009
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.22
|
800
|
|
|
8/21/2009
|
+0.50 / +4.00%
|
13.00
|
13.60
|
12.90
|
13.00
|
12.90
|
2.22
|
6,900
|
|
|
8/20/2009
|
-0.70 / -5.30%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.90
|
2.14
|
4,300
|
|
|
8/19/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
2.25
|
6,900
|
|
|