|
Closing price on 3/28/2012
|
|
Open |
13.40 |
High |
13.40 |
Low |
12.90 |
Volume |
601,150 |
Split-adjusted Price |
10.88 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2012
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
10.88
|
601,150
|
|
3/27/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
11.39
|
481,700
|
|
3/26/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
11.48
|
741,900
|
|
3/23/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
11.48
|
278,100
|
|
3/22/2012
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
11.39
|
192,800
|
|
3/21/2012
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
11.64
|
634,300
|
|
3/20/2012
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
11.48
|
806,230
|
|
3/19/2012
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
11.73
|
187,000
|
|
3/16/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
11.56
|
198,200
|
|
3/15/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
11.56
|
659,900
|
|
3/14/2012
|
+0.10 / +0.74%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
11.56
|
608,100
|
|
3/13/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
1,093,800
|
|
3/12/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
689,100
|
|
3/9/2012
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
774,200
|
|
3/8/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
1,004,300
|
|
3/7/2012
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
11.81
|
1,284,500
|
|
3/6/2012
|
-0.50 / -3.42%
|
14.30
|
14.70
|
14.00
|
14.10
|
14.10
|
11.90
|
835,600
|
|
3/5/2012
|
+0.70 / +5.04%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
12.32
|
1,186,000
|
|
3/2/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
398,000
|
|
3/1/2012
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
731,800
|
|
2/29/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
11.73
|
839,300
|
|
2/28/2012
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
11.73
|
511,600
|
|
2/27/2012
|
+0.20 / +1.44%
|
13.90
|
14.60
|
13.90
|
14.10
|
14.10
|
11.90
|
1,079,400
|
|
2/24/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
973,500
|
|
2/23/2012
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
1,206,100
|
|
2/22/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
785,000
|
|
2/21/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
11.81
|
715,700
|
|
2/20/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.81
|
641,900
|
|
2/17/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
747,400
|
|
2/16/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
781,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|