|
Closing price on 5/25/2011
|
|
Open |
14.50 |
High |
14.50 |
Low |
13.90 |
Volume |
306,400 |
Split-adjusted Price |
12.15 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2011
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.40
|
12.15
|
306,400
|
|
5/24/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
12.23
|
504,300
|
|
5/23/2011
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
12.23
|
592,700
|
|
5/20/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
12.40
|
1,570,800
|
|
5/19/2011
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
12.40
|
578,900
|
|
5/18/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.32
|
189,500
|
|
5/17/2011
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
12.32
|
579,600
|
|
5/16/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
12.40
|
250,800
|
|
5/13/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.40
|
146,700
|
|
5/12/2011
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
12.40
|
260,400
|
|
5/11/2011
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.49
|
501,500
|
|
5/10/2011
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
12.40
|
394,400
|
|
5/9/2011
|
+0.30 / +2.05%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
12.57
|
477,120
|
|
5/6/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
12.32
|
267,600
|
|
5/5/2011
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
12.32
|
314,200
|
|
5/4/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.49
|
351,100
|
|
4/29/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
12.49
|
356,400
|
|
4/28/2011
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
12.49
|
934,520
|
|
4/27/2011
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
12.57
|
318,800
|
|
4/26/2011
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
12.40
|
417,300
|
|
4/25/2011
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
12.57
|
440,500
|
|
4/22/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
12.40
|
313,000
|
|
4/21/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
12.40
|
301,000
|
|
4/20/2011
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
12.40
|
435,700
|
|
4/19/2011
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
12.40
|
439,600
|
|
4/18/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
12.57
|
400,700
|
|
4/15/2011
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
12.57
|
345,500
|
|
4/14/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
12.66
|
386,200
|
|
4/13/2011
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.00
|
12.66
|
310,500
|
|
4/8/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.10
|
12.74
|
320,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|