|
Closing price on 10/29/2009
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
73,670 |
| Split-adjusted Price |
10.97 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2009
|
-0.80 / -4.47%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.10
|
10.97
|
73,670
|
|
|
10/28/2009
|
-0.80 / -4.28%
|
18.40
|
19.00
|
17.90
|
17.90
|
17.90
|
11.49
|
128,090
|
|
|
10/27/2009
|
-0.90 / -4.59%
|
18.70
|
19.60
|
18.70
|
18.70
|
18.70
|
12.00
|
214,750
|
|
|
10/26/2009
|
-1.00 / -4.85%
|
19.80
|
20.50
|
19.60
|
19.60
|
19.60
|
12.58
|
168,880
|
|
|
10/23/2009
|
+0.10 / +0.49%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
13.22
|
420,780
|
|
|
10/22/2009
|
+0.80 / +4.06%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
13.15
|
290,930
|
|
|
10/21/2009
|
+0.40 / +2.07%
|
20.00
|
20.20
|
18.50
|
19.70
|
19.70
|
12.64
|
234,700
|
|
|
10/20/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
12.38
|
257,110
|
|
|
10/19/2009
|
+0.80 / +4.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
11.81
|
92,730
|
|
|
10/16/2009
|
-0.50 / -2.76%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.60
|
11.29
|
118,810
|
|
|
10/15/2009
|
-0.10 / -0.55%
|
18.70
|
18.70
|
17.90
|
18.10
|
18.10
|
11.61
|
140,150
|
|
|
10/14/2009
|
+0.20 / +1.11%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
11.68
|
114,020
|
|
|
10/13/2009
|
-0.80 / -4.26%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.00
|
11.55
|
90,000
|
|
|
10/12/2009
|
+0.30 / +1.62%
|
18.50
|
18.80
|
17.90
|
18.80
|
18.80
|
12.06
|
142,160
|
|
|
10/9/2009
|
+0.40 / +2.21%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
11.87
|
201,320
|
|
|
10/8/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
17.70
|
18.10
|
18.10
|
11.61
|
335,160
|
|
|
10/7/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.10
|
44,120
|
|
|
10/6/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
10.59
|
32,190
|
|
|
10/5/2009
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
10.14
|
29,610
|
|
|
10/2/2009
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.60
|
16.00
|
16.00
|
10.27
|
44,370
|
|
|
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
|
|
|