|
Closing price on 3/19/2009
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
43,190 |
| Split-adjusted Price |
5.48 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-0.50 / -4.20%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
5.48
|
43,190
|
|
|
3/18/2009
|
-1.40 / -10.53%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
5.72
|
30,100
|
|
|
3/17/2009
|
+0.30 / +2.31%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.30
|
5.68
|
31,820
|
|
|
3/16/2009
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
5.55
|
51,780
|
|
|
3/13/2009
|
-0.20 / -1.52%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
5.55
|
54,990
|
|
|
3/12/2009
|
+0.40 / +3.13%
|
13.30
|
13.30
|
12.80
|
13.20
|
13.20
|
5.63
|
128,590
|
|
|
3/11/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.46
|
4,440
|
|
|
3/10/2009
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
5.21
|
20,730
|
|
|
3/9/2009
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
5.12
|
39,410
|
|
|
3/6/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.99
|
16,700
|
|
|
3/5/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.78
|
15,670
|
|
|
3/4/2009
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
27,280
|
|
|
3/3/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.35
|
24,370
|
|
|
3/2/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.35
|
6,000
|
|
|
2/27/2009
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.44
|
16,530
|
|
|
2/26/2009
|
+0.20 / +2.00%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.20
|
4.35
|
10,850
|
|
|
2/25/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
5,470
|
|
|
2/24/2009
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
4.10
|
6,850
|
|
|
2/23/2009
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
4.27
|
14,900
|
|
|
2/20/2009
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.40
|
10,140
|
|
|
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
|
|
|