|
Closing price on 9/16/2011
|
|
Open |
14.70 |
High |
15.20 |
Low |
14.10 |
Volume |
672,300 |
Split-adjusted Price |
12.74 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2011
|
+0.60 / +4.14%
|
14.70
|
15.20
|
14.10
|
15.10
|
15.10
|
12.74
|
672,300
|
|
9/15/2011
|
+0.30 / +2.11%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.50
|
12.23
|
633,500
|
|
9/14/2011
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.00
|
14.20
|
14.20
|
11.98
|
642,500
|
|
9/13/2011
|
+0.40 / +2.86%
|
14.00
|
14.80
|
14.00
|
14.40
|
14.40
|
12.15
|
564,900
|
|
9/12/2011
|
+0.10 / +0.72%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
11.81
|
543,700
|
|
9/9/2011
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
11.73
|
500,300
|
|
9/8/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
11.90
|
495,100
|
|
9/7/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
544,600
|
|
9/6/2011
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
526,600
|
|
9/5/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
11.64
|
516,600
|
|
9/1/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
527,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|