|
Closing price on 2/19/2009
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
14,670 |
| Split-adjusted Price |
4.48 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.00
|
10.50
|
10.50
|
4.48
|
14,670
|
|
|
2/18/2009
|
-0.10 / -0.94%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
4.48
|
9,550
|
|
|
2/17/2009
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
4.52
|
7,570
|
|
|
2/16/2009
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
4.61
|
8,120
|
|
|
2/13/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
4.74
|
5,800
|
|
|
2/12/2009
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
4.74
|
7,010
|
|
|
2/11/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
5,740
|
|
|
2/10/2009
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.69
|
1,510
|
|
|
2/9/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.87
|
14,320
|
|
|
2/6/2009
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
6,920
|
|
|
2/5/2009
|
-0.40 / -3.45%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
4.78
|
5,410
|
|
|
2/4/2009
|
+0.40 / +3.57%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
4.95
|
15,900
|
|
|
2/3/2009
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
4.78
|
13,500
|
|
|
2/2/2009
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.70
|
4.99
|
7,840
|
|
|
1/23/2009
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
5.12
|
12,320
|
|
|
1/22/2009
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
4.91
|
1,210
|
|
|
1/21/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
4.78
|
8,710
|
|
|
1/20/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
4.78
|
7,570
|
|
|
1/19/2009
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
4.78
|
14,200
|
|
|
1/16/2009
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.61
|
6,220
|
|
|
1/15/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
13,590
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.57
|
6,980
|
|
|
1/13/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
4.57
|
14,460
|
|
|
1/12/2009
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
4.57
|
20,210
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
4.48
|
9,950
|
|
|
1/8/2009
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
10,720
|
|
|
1/7/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
4.69
|
10,570
|
|
|
1/6/2009
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.48
|
9,130
|
|
|
1/5/2009
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
4.27
|
10,410
|
|
|
1/2/2009
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
4.40
|
5,060
|
|
|