|
Closing price on 9/4/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
15,700 |
| Split-adjusted Price |
2.03 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.03
|
15,700
|
|
|
9/3/2008
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
1.94
|
1,100
|
|
|
8/29/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.95
|
1.86
|
37,970
|
|
|
8/28/2008
|
-0.60 / -4.62%
|
12.40
|
13.50
|
12.40
|
12.40
|
12.50
|
1.77
|
43,780
|
|
|
8/27/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
1.86
|
21,830
|
|
|
8/26/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
1.77
|
17,950
|
|
|
8/25/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.70
|
15,070
|
|
|
8/22/2008
|
-0.60 / -5.00%
|
11.60
|
12.50
|
11.40
|
11.40
|
12.00
|
1.63
|
31,020
|
|
|
8/21/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
1.72
|
9,710
|
|
|
8/20/2008
|
-0.60 / -4.72%
|
12.50
|
12.80
|
12.10
|
12.10
|
12.50
|
1.73
|
8,220
|
|
|
8/19/2008
|
+0.50 / +4.10%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.40
|
1.82
|
10,080
|
|
|
8/18/2008
|
+0.30 / +2.52%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.23
|
1.74
|
440
|
|
|
8/15/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.70
|
9,700
|
|
|
8/14/2008
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.66
|
11,570
|
|
|
8/13/2008
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
1.62
|
1,220
|
|
|
8/12/2008
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.30
|
1.63
|
6,980
|
|
|
8/11/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.00
|
1.59
|
6,350
|
|
|
8/8/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.54
|
50
|
|
|
8/7/2008
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
1.50
|
22,630
|
|
|
8/6/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
1.46
|
24,420
|
|
|
8/5/2008
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.10
|
1.43
|
12,260
|
|
|
8/4/2008
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
1.43
|
18,250
|
|
|
8/1/2008
|
-0.20 / -1.94%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
1.44
|
8,280
|
|
|
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
|
|
|