|
Closing price on 6/23/2010
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
72,300 |
| Split-adjusted Price |
9.22 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
9.22
|
72,300
|
|
|
6/22/2010
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.90
|
15.90
|
15.90
|
9.16
|
113,700
|
|
|
6/21/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
9.33
|
101,100
|
|
|
6/18/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
9.33
|
116,200
|
|
|
6/17/2010
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
9.28
|
91,500
|
|
|
6/16/2010
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
9.51
|
200,000
|
|
|
6/15/2010
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
9.22
|
76,200
|
|
|
6/14/2010
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.30
|
9.39
|
70,000
|
|
|
6/11/2010
|
+0.20 / +1.25%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
9.33
|
89,200
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
9.22
|
69,600
|
|
|
6/9/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
9.22
|
71,000
|
|
|
6/8/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
9.22
|
174,300
|
|
|
6/7/2010
|
-0.90 / -5.36%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.90
|
9.16
|
224,600
|
|
|
6/4/2010
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
9.68
|
100,100
|
|
|
6/3/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
9.80
|
127,800
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
9.74
|
67,800
|
|
|
6/1/2010
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.90
|
9.74
|
90,300
|
|
|
5/31/2010
|
-0.60 / -3.41%
|
16.90
|
17.50
|
16.80
|
17.00
|
17.00
|
9.80
|
87,900
|
|
|
5/28/2010
|
+0.90 / +5.39%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.60
|
10.14
|
420,200
|
|
|
5/27/2010
|
-0.30 / -1.76%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
9.62
|
143,100
|
|
|
5/26/2010
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.60
|
17.00
|
17.00
|
9.80
|
258,400
|
|
|
5/25/2010
|
-0.60 / -3.49%
|
16.30
|
16.90
|
16.10
|
16.60
|
16.60
|
9.56
|
143,400
|
|
|
5/24/2010
|
+0.90 / +5.52%
|
16.50
|
17.30
|
15.60
|
17.20
|
17.20
|
9.91
|
440,900
|
|
|
5/21/2010
|
-1.40 / -7.91%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.30
|
9.39
|
354,500
|
|
|
5/20/2010
|
+1.10 / +6.63%
|
16.40
|
17.70
|
15.70
|
17.70
|
17.70
|
10.20
|
416,300
|
|
|
5/19/2010
|
-0.90 / -5.14%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.60
|
9.56
|
367,400
|
|
|
5/18/2010
|
-0.50 / -2.78%
|
18.20
|
18.20
|
17.40
|
17.50
|
17.50
|
10.08
|
176,300
|
|
|
5/17/2010
|
-0.50 / -2.70%
|
18.50
|
18.70
|
17.50
|
18.00
|
18.00
|
10.37
|
243,500
|
|
|
5/14/2010
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
10.66
|
133,500
|
|
|
5/13/2010
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.60
|
10.72
|
127,500
|
|
|