Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
HBI,06/30/12,27.55,27.86,27.40,27.72,843633,-0.01,-0.04%
HBI,06/29/12,27.55,27.86,27.40,27.73,899459,0.60,2.21%
HBI,06/28/12,26.90,27.15,26.38,27.13,775784,0.06,0.22%
HBI,06/27/12,27.34,27.48,26.91,27.07,573954,-0.25,-0.92%
HBI,06/26/12,27.29,27.39,26.94,27.32,809957,0.15,0.55%
HBI,06/25/12,27.76,27.84,27.01,27.17,1157658,-0.93,-3.31%
HBI,06/22/12,28.11,28.36,27.98,28.10,719609,-0.01,-0.04%
HBI,06/21/12,28.82,28.98,27.95,28.11,623267,-0.73,-2.53%
HBI,06/20/12,29.02,29.04,28.40,28.84,842298,-0.17,-0.59%
HBI,06/19/12,29.08,29.35,28.91,29.01,1078472,0.00,0.00%
HBI,06/18/12,28.86,29.12,28.29,29.01,332138,-0.03,-0.10%
HBI,06/15/12,28.62,29.20,28.40,29.04,737495,0.52,1.82%
HBI,06/14/12,27.47,28.66,27.41,28.52,948533,1.14,4.16%
HBI,06/13/12,28.30,28.30,27.17,27.38,1004668,-0.93,-3.29%
HBI,06/12/12,28.11,28.37,27.54,28.31,833548,0.35,1.25%
HBI,06/11/12,28.99,29.00,27.90,27.96,515294,-0.71,-2.48%
HBI,06/08/12,28.12,28.77,27.91,28.67,376167,0.45,1.59%
HBI,06/07/12,28.50,28.50,27.81,28.22,841173,-0.04,-0.14%
HBI,06/06/12,27.87,28.41,27.81,28.26,526118,0.65,2.35%
HBI,06/05/12,26.92,27.71,26.71,27.61,824240,0.49,1.81%
HBI,06/04/12,27.01,27.18,26.55,27.12,777706,0.06,0.22%
HBI,06/02/12,27.18,27.55,26.82,27.06,1281903,0.00,0.00%
HBI,06/01/12,27.18,27.55,26.82,27.06,1281903,-0.80,-2.87%
HBI,05/31/12,27.84,27.95,27.38,27.86,1557529,-0.04,-0.14%
HBI,05/30/12,27.39,27.92,27.35,27.90,1770724,0.01,0.04%
HBI,05/29/12,27.25,27.91,27.10,27.89,1375687,0.84,3.11%
HBI,05/25/12,26.71,27.26,26.48,27.05,1048174,0.37,1.39%
HBI,05/24/12,26.31,26.72,26.14,26.68,831260,0.48,1.83%
HBI,05/23/12,25.74,26.28,25.58,26.20,760118,0.20,0.77%
HBI,05/22/12,25.46,26.01,25.42,26.00,1169926,0.57,2.24%
HBI,05/21/12,24.69,25.65,24.64,25.43,1152093,0.65,2.62%
HBI,05/18/12,25.52,25.67,24.70,24.78,1045093,-0.63,-2.48%
HBI,05/17/12,26.50,26.50,25.41,25.41,835449,-0.99,-3.75%
HBI,05/16/12,26.54,26.65,26.07,26.40,1438665,-0.06,-0.23%
HBI,05/15/12,26.50,26.89,26.31,26.46,812849,-0.07,-0.26%
HBI,05/14/12,26.61,26.75,26.25,26.53,931198,-0.27,-1.01%
HBI,05/11/12,26.52,26.98,26.35,26.80,895584,0.15,0.56%
HBI,05/10/12,26.90,27.00,26.58,26.65,933293,-0.10,-0.37%
HBI,05/09/12,26.22,26.82,25.99,26.75,648578,0.20,0.75%
HBI,05/08/12,26.88,26.98,25.74,26.55,1638839,-0.58,-2.14%
HBI,05/07/12,27.20,27.43,26.94,27.13,775975,-0.22,-0.80%
HBI,05/04/12,27.77,27.84,27.11,27.35,923326,-0.60,-2.15%
HBI,05/03/12,28.82,28.82,27.71,27.95,1203660,-0.92,-3.19%
HBI,05/02/12,28.15,29.00,28.15,28.87,553629,0.55,1.94%
HBI,05/01/12,28.21,28.76,28.07,28.32,706360,0.10,0.35%
HBI,04/30/12,28.88,28.88,28.10,28.22,792355,-0.67,-2.32%
HBI,04/27/12,28.65,28.94,28.23,28.89,833257,0.25,0.87%
HBI,04/26/12,28.54,28.70,28.11,28.64,941327,0.14,0.49%
HBI,04/25/12,28.77,28.78,28.31,28.50,978845,0.00,0.00%
HBI,04/24/12,28.94,29.03,28.36,28.50,1462771,-0.50,-1.72%
HBI,04/23/12,29.65,29.79,28.82,29.00,2352224,-1.02,-3.40%
HBI,04/20/12,27.40,30.50,27.40,30.02,5029219,3.08,11.43%
HBI,04/19/12,27.25,27.43,26.84,26.94,1353538,-0.27,-0.99%
HBI,04/18/12,27.26,27.34,26.77,27.21,1148506,-0.19,-0.69%
HBI,04/17/12,27.51,28.04,27.37,27.40,1934756,-0.01,-0.04%
HBI,04/16/12,27.09,27.41,26.53,27.41,3057357,-0.48,-1.72%
HBI,04/13/12,27.61,28.04,27.46,27.89,992454,0.31,1.12%
HBI,04/12/12,27.74,27.94,27.38,27.58,981818,-0.18,-0.65%
HBI,04/11/12,27.58,28.00,27.58,27.76,890353,0.48,1.76%
HBI,04/10/12,28.04,28.08,27.22,27.28,1169555,-0.87,-3.09%
HBI,04/09/12,28.44,28.56,28.02,28.15,953412,-0.74,-2.56%
HBI,04/05/12,29.07,29.30,28.87,28.89,714608,-0.22,-0.76%
HBI,04/04/12,29.28,29.75,28.90,29.11,1222711,-0.40,-1.36%
HBI,04/03/12,29.23,29.63,29.14,29.51,835470,0.31,1.06%