|
Closing price on 8/31/2011
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.70 |
Volume |
492,300 |
Split-adjusted Price |
11.73 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
492,300
|
|
8/30/2011
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
11.81
|
508,300
|
|
8/29/2011
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
11.73
|
549,600
|
|
8/26/2011
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
443,900
|
|
8/25/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
11.64
|
603,900
|
|
8/24/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
460,800
|
|
8/23/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
464,800
|
|
8/22/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
420,500
|
|
8/19/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
531,700
|
|
8/18/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
507,500
|
|
8/17/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
466,800
|
|
8/16/2011
|
+0.10 / +0.73%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
11.64
|
362,000
|
|
8/15/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
11.56
|
330,400
|
|
8/12/2011
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
11.56
|
519,400
|
|
8/11/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
11.64
|
415,400
|
|
8/10/2011
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
11.64
|
226,900
|
|
8/9/2011
|
-0.10 / -0.73%
|
14.30
|
14.40
|
13.40
|
13.60
|
13.60
|
11.48
|
263,000
|
|
8/8/2011
|
-0.10 / -0.72%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.70
|
11.56
|
295,600
|
|
8/5/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
11.64
|
274,100
|
|
8/4/2011
|
+0.20 / +1.47%
|
12.70
|
14.40
|
12.70
|
13.80
|
13.80
|
11.64
|
256,400
|
|
8/3/2011
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
11.48
|
283,600
|
|
8/2/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
11.64
|
222,700
|
|
8/1/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
11.73
|
303,900
|
|
7/29/2011
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
11.73
|
230,000
|
|
7/28/2011
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
11.81
|
246,600
|
|
7/27/2011
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
11.90
|
223,300
|
|
7/26/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.00
|
14.00
|
11.81
|
210,000
|
|
7/25/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.00
|
11.81
|
356,700
|
|
7/22/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.00
|
11.81
|
231,900
|
|
7/21/2011
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
11.81
|
240,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|