|
Closing price on 10/1/2009
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
87,140 |
| Split-adjusted Price |
10.20 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
-0.70 / -4.22%
|
16.40
|
16.60
|
15.90
|
15.90
|
15.90
|
10.20
|
87,140
|
|
|
9/30/2009
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
10.65
|
49,180
|
|
|
9/29/2009
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
10.72
|
62,370
|
|
|
9/28/2009
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
10.65
|
55,640
|
|
|
9/25/2009
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
10.78
|
46,110
|
|
|
9/24/2009
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
10.91
|
38,860
|
|
|
9/23/2009
|
+0.30 / +1.78%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.20
|
11.04
|
77,030
|
|
|
9/22/2009
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
10.84
|
87,520
|
|
|
9/21/2009
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
11.10
|
62,570
|
|
|
9/18/2009
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
11.17
|
16,880
|
|
|
9/17/2009
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
11.17
|
38,820
|
|
|
9/16/2009
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
11.04
|
42,080
|
|
|
9/15/2009
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.30
|
11.10
|
73,400
|
|
|
9/14/2009
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.30
|
17.30
|
11.10
|
64,980
|
|
|
9/11/2009
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
11.10
|
62,800
|
|
|
9/10/2009
|
-0.40 / -2.27%
|
17.40
|
17.80
|
17.20
|
17.20
|
17.20
|
11.04
|
24,890
|
|
|
9/9/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.60
|
11.29
|
41,430
|
|
|
9/8/2009
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
11.29
|
112,600
|
|
|
9/7/2009
|
-0.40 / -2.33%
|
16.60
|
16.90
|
16.50
|
16.80
|
16.80
|
10.78
|
56,360
|
|
|
9/4/2009
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
11.04
|
75,460
|
|
|
9/3/2009
|
-0.70 / -3.85%
|
17.50
|
18.10
|
17.50
|
17.50
|
17.50
|
11.23
|
64,030
|
|
|
9/1/2009
|
-0.50 / -2.67%
|
18.60
|
19.00
|
18.20
|
18.20
|
18.20
|
11.68
|
51,280
|
|
|
8/31/2009
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.70
|
12.00
|
77,190
|
|
|
8/28/2009
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.90
|
11.49
|
102,890
|
|
|
8/27/2009
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
10.97
|
45,550
|
|
|
8/26/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
10.78
|
26,560
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
10.78
|
54,720
|
|
|
8/24/2009
|
-0.40 / -2.33%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
10.78
|
48,380
|
|
|
8/21/2009
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.10
|
17.20
|
17.20
|
11.04
|
24,310
|
|
|
8/20/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.40
|
11.17
|
34,180
|
|
|