Closing price on 1/31/2012
|
|
Open |
14.20 |
High |
14.30 |
Low |
14.20 |
Volume |
540,400 |
Split-adjusted Price |
11.98 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2012
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
11.98
|
540,400
|
|
1/30/2012
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
12.15
|
580,800
|
|
1/20/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
11.98
|
586,600
|
|
1/19/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.20
|
11.98
|
515,000
|
|
1/18/2012
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
11.98
|
487,400
|
|
1/17/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
404,400
|
|
1/16/2012
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.70
|
14.00
|
14.00
|
11.81
|
854,500
|
|
1/13/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
11.81
|
619,900
|
|
1/12/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.81
|
520,900
|
|
1/11/2012
|
+0.10 / +0.72%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
11.81
|
624,500
|
|
1/10/2012
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
660,000
|
|
1/9/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
604,000
|
|
1/6/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
678,700
|
|
1/5/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
589,100
|
|
1/4/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
477,900
|
|
1/3/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
11.81
|
810,900
|
|
12/30/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
951,500
|
|
12/29/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
990,800
|
|
12/28/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.73
|
1,245,740
|
|
12/27/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
1,386,910
|
|
12/26/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
365,100
|
|
12/23/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
990,800
|
|
12/22/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
11.81
|
559,700
|
|
12/21/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.00
|
14.00
|
11.81
|
1,388,210
|
|
12/20/2011
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
11.81
|
936,500
|
|
12/19/2011
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
11.81
|
948,400
|
|
12/16/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
11.81
|
436,600
|
|
12/15/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
11.81
|
441,400
|
|
12/14/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
953,100
|
|
12/13/2011
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
14.00
|
11.81
|
1,023,700
|
|
|