|
Closing price on 10/25/2010
|
|
Open |
14.80 |
High |
15.10 |
Low |
14.80 |
Volume |
444,300 |
Split-adjusted Price |
11.49 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2010
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
11.49
|
444,300
|
|
10/22/2010
|
-0.10 / -0.67%
|
15.00
|
15.40
|
14.20
|
14.90
|
14.90
|
11.41
|
341,300
|
|
10/21/2010
|
-0.20 / -1.32%
|
14.50
|
15.50
|
14.20
|
15.00
|
15.00
|
11.49
|
372,800
|
|
10/20/2010
|
-0.50 / -3.18%
|
15.40
|
15.80
|
14.80
|
15.20
|
15.20
|
11.64
|
835,300
|
|
10/19/2010
|
-0.60 / -3.68%
|
16.00
|
16.40
|
15.20
|
15.70
|
15.70
|
12.03
|
435,000
|
|
10/18/2010
|
+0.20 / +1.24%
|
16.30
|
16.40
|
15.60
|
16.30
|
16.30
|
12.49
|
599,700
|
|
10/15/2010
|
-0.50 / -3.01%
|
16.40
|
16.60
|
15.80
|
16.10
|
16.10
|
12.33
|
316,900
|
|
10/14/2010
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.00
|
16.60
|
16.60
|
12.72
|
479,400
|
|
10/13/2010
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.70
|
12.79
|
510,000
|
|
10/12/2010
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.50
|
12.64
|
425,100
|
|
10/11/2010
|
+0.10 / +0.60%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.70
|
12.79
|
437,000
|
|
10/8/2010
|
+0.60 / +3.75%
|
16.00
|
17.00
|
15.90
|
16.60
|
16.60
|
12.72
|
1,146,200
|
|
10/7/2010
|
-1.00 / -5.88%
|
16.50
|
17.10
|
15.90
|
16.00
|
16.00
|
12.26
|
377,900
|
|
10/6/2010
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.40
|
17.00
|
17.00
|
13.02
|
500,500
|
|
10/5/2010
|
+0.30 / +1.83%
|
15.60
|
16.90
|
15.50
|
16.70
|
16.70
|
12.79
|
1,420,100
|
|
10/4/2010
|
-1.20 / -6.82%
|
18.40
|
18.40
|
16.40
|
16.40
|
16.40
|
12.56
|
501,200
|
|
10/1/2010
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.00
|
17.60
|
17.60
|
13.48
|
619,900
|
|
9/30/2010
|
-0.10 / -0.56%
|
17.50
|
18.10
|
17.40
|
17.80
|
17.80
|
13.64
|
531,600
|
|
9/29/2010
|
-0.70 / -3.76%
|
18.80
|
19.00
|
17.80
|
17.90
|
17.90
|
13.71
|
475,600
|
|
9/28/2010
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.40
|
18.60
|
18.60
|
14.25
|
503,400
|
|
9/27/2010
|
-0.10 / -0.54%
|
18.80
|
19.00
|
18.20
|
18.50
|
18.50
|
14.17
|
443,300
|
|
9/24/2010
|
-0.40 / -2.11%
|
19.00
|
19.20
|
18.40
|
18.60
|
18.60
|
14.25
|
522,500
|
|
9/23/2010
|
-1.00 / -5.00%
|
20.00
|
20.60
|
18.60
|
19.00
|
19.00
|
14.55
|
1,347,100
|
|
9/22/2010
|
-0.60 / -2.91%
|
20.30
|
20.90
|
19.70
|
20.00
|
20.00
|
15.32
|
1,283,100
|
|
9/21/2010
|
-0.90 / -4.19%
|
21.20
|
22.30
|
20.60
|
20.60
|
20.60
|
15.78
|
957,300
|
|
9/20/2010
|
-0.10 / -0.46%
|
22.40
|
22.80
|
21.00
|
21.50
|
21.50
|
16.47
|
910,700
|
|
9/17/2010
|
+1.20 / +5.88%
|
20.40
|
21.80
|
20.40
|
21.60
|
21.60
|
16.55
|
1,458,600
|
|
9/16/2010
|
+0.60 / +3.03%
|
19.90
|
20.70
|
19.60
|
20.40
|
20.40
|
15.63
|
1,035,400
|
|
9/15/2010
|
-1.10 / -5.26%
|
20.90
|
21.20
|
19.70
|
19.80
|
19.80
|
15.17
|
789,000
|
|
9/14/2010
|
-0.70 / -3.24%
|
22.30
|
22.40
|
20.70
|
20.90
|
20.90
|
16.01
|
1,030,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|