|
Closing price on 1/25/2010
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
9,560 |
| Split-adjusted Price |
7.96 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
7.96
|
9,560
|
|
|
1/22/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.50
|
12.50
|
8.02
|
9,410
|
|
|
1/21/2010
|
-0.40 / -3.10%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
8.02
|
23,430
|
|
|
1/20/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.28
|
2,520
|
|
|
1/19/2010
|
-0.10 / -0.77%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
8.28
|
13,040
|
|
|
1/18/2010
|
-0.50 / -3.70%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
8.34
|
6,080
|
|
|
1/15/2010
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
8.66
|
7,520
|
|
|
1/14/2010
|
+0.50 / +3.79%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.70
|
8.79
|
3,060
|
|
|
1/13/2010
|
-0.30 / -2.22%
|
12.90
|
13.40
|
12.90
|
13.20
|
13.20
|
8.47
|
10,390
|
|
|
1/12/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
8.66
|
23,100
|
|
|
1/11/2010
|
-0.20 / -1.41%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
8.98
|
10,850
|
|
|
1/8/2010
|
-0.70 / -4.70%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
9.11
|
18,730
|
|
|
1/7/2010
|
+0.60 / +4.20%
|
14.80
|
15.00
|
14.40
|
14.90
|
14.90
|
9.56
|
36,530
|
|
|
1/6/2010
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
9.18
|
13,880
|
|
|
1/5/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
9.30
|
47,520
|
|
|
1/4/2010
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
8.92
|
62,310
|
|
|
12/31/2009
|
-0.30 / -2.21%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
8.53
|
10,090
|
|
|
12/30/2009
|
+0.30 / +2.26%
|
13.50
|
13.80
|
13.00
|
13.60
|
13.60
|
8.73
|
11,440
|
|
|
12/29/2009
|
-0.70 / -5.00%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.30
|
8.53
|
25,210
|
|
|
12/28/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
8.98
|
12,750
|
|
|
12/25/2009
|
+0.60 / +4.48%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
8.98
|
39,260
|
|
|
12/24/2009
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
8.60
|
36,170
|
|
|
12/23/2009
|
+0.30 / +2.40%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.80
|
8.21
|
19,630
|
|
|
12/22/2009
|
-0.30 / -2.34%
|
13.00
|
13.20
|
12.50
|
12.50
|
12.50
|
8.02
|
45,250
|
|
|
12/21/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
8.21
|
19,790
|
|
|
12/18/2009
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
7.83
|
44,770
|
|
|
12/17/2009
|
-0.30 / -2.50%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.70
|
7.51
|
11,250
|
|
|
12/16/2009
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.70
|
15,460
|
|
|
12/15/2009
|
-0.40 / -3.08%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
8.09
|
3,240
|
|
|
12/14/2009
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
8.34
|
14,020
|
|
|