|
Closing price on 12/22/2009
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
45,250 |
| Split-adjusted Price |
8.02 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2009
|
-0.60 / -4.62%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
7.96
|
52,800
|
|
|
12/10/2009
|
-0.30 / -2.26%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
8.34
|
32,300
|
|
|
12/9/2009
|
-0.70 / -5.00%
|
13.40
|
14.00
|
13.30
|
13.30
|
13.30
|
8.53
|
12,790
|
|
|
12/8/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
8.98
|
6,620
|
|
|
12/7/2009
|
+0.10 / +0.69%
|
14.00
|
14.60
|
13.90
|
14.50
|
14.50
|
9.30
|
6,900
|
|
|
12/4/2009
|
-0.10 / -0.69%
|
14.40
|
14.90
|
14.30
|
14.40
|
14.40
|
9.24
|
10,390
|
|
|
12/3/2009
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.50
|
9.30
|
3,150
|
|
|
12/2/2009
|
-0.50 / -3.36%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
9.24
|
9,010
|
|
|
12/1/2009
|
+0.50 / +3.47%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
9.56
|
24,620
|
|
|
11/30/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
9.24
|
16,310
|
|
|
11/27/2009
|
-0.40 / -2.82%
|
13.50
|
14.90
|
13.50
|
13.80
|
13.80
|
8.86
|
43,550
|
|
|
11/26/2009
|
-0.70 / -4.70%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
9.11
|
38,260
|
|
|
11/25/2009
|
-0.70 / -4.49%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
9.56
|
44,330
|
|
|
11/24/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
10.01
|
7,030
|
|
|
11/23/2009
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
10.01
|
18,960
|
|
|
11/20/2009
|
-0.50 / -3.01%
|
16.30
|
16.60
|
16.10
|
16.10
|
16.10
|
10.33
|
12,900
|
|
|
11/19/2009
|
+0.60 / +3.75%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
10.65
|
49,040
|
|
|
11/18/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
10.27
|
33,500
|
|
|
11/17/2009
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
10.27
|
15,910
|
|
|
11/16/2009
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
10.40
|
10,840
|
|
|
11/13/2009
|
-0.60 / -3.59%
|
16.00
|
16.70
|
16.00
|
16.10
|
16.10
|
10.33
|
28,040
|
|
|
11/12/2009
|
+0.60 / +3.73%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.70
|
10.72
|
25,140
|
|
|
11/11/2009
|
+0.70 / +4.55%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
10.33
|
17,090
|
|
|