|
Closing price on 12/4/2009
|
|
| Open |
14.40 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
10,390 |
| Split-adjusted Price |
9.24 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2009
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.20
|
15.40
|
15.40
|
9.88
|
28,700
|
|
|
11/9/2009
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
10.20
|
76,730
|
|
|
11/6/2009
|
-0.50 / -2.91%
|
17.20
|
17.70
|
16.70
|
16.70
|
16.70
|
10.72
|
39,570
|
|
|
11/5/2009
|
+0.80 / +4.88%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.20
|
11.04
|
39,250
|
|
|
11/4/2009
|
+0.30 / +1.86%
|
16.10
|
16.70
|
16.10
|
16.40
|
16.40
|
10.52
|
29,790
|
|
|
11/3/2009
|
-0.20 / -1.23%
|
16.10
|
16.40
|
15.80
|
16.10
|
16.10
|
10.33
|
63,360
|
|
|
11/2/2009
|
-0.80 / -4.68%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.30
|
10.46
|
104,860
|
|
|
10/30/2009
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
10.97
|
141,350
|
|
|
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
|
|
|