|
Closing price on 3/8/2010
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
11,830 |
| Split-adjusted Price |
8.53 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2010
|
+0.50 / +3.91%
|
12.70
|
13.40
|
12.70
|
13.30
|
13.30
|
8.53
|
11,830
|
|
|
3/5/2010
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
8.21
|
20,110
|
|
|
3/4/2010
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.90
|
8.28
|
16,940
|
|
|
3/3/2010
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
8.02
|
3,930
|
|
|
3/2/2010
|
-0.30 / -2.36%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
7.96
|
3,310
|
|
|
3/1/2010
|
+0.40 / +3.25%
|
12.90
|
12.90
|
12.30
|
12.70
|
12.70
|
8.15
|
9,410
|
|
|
2/26/2010
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.89
|
3,110
|
|
|
2/25/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.60
|
8.09
|
2,440
|
|
|
2/24/2010
|
0.00 / 0.00%
|
12.10
|
12.90
|
12.10
|
12.60
|
12.60
|
8.09
|
9,340
|
|
|
2/23/2010
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.30
|
12.60
|
12.60
|
8.09
|
3,680
|
|
|
2/22/2010
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
8.28
|
3,750
|
|
|
2/12/2010
|
+0.60 / +4.96%
|
12.20
|
12.90
|
12.20
|
12.70
|
12.70
|
8.15
|
4,110
|
|
|
2/11/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.76
|
3,650
|
|
|
2/10/2010
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
7.76
|
6,410
|
|
|
2/9/2010
|
-0.60 / -4.92%
|
12.20
|
12.60
|
11.60
|
11.60
|
11.60
|
7.44
|
20,790
|
|
|
2/8/2010
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.20
|
7.83
|
6,150
|
|
|
2/5/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.02
|
3,290
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.50
|
8.02
|
11,500
|
|
|
2/3/2010
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
8.02
|
11,020
|
|
|
2/2/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
8.09
|
7,140
|
|
|
2/1/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
8.09
|
1,160
|
|
|
1/29/2010
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
8.15
|
6,010
|
|
|
1/28/2010
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
8.02
|
3,940
|
|
|
1/27/2010
|
-0.50 / -3.85%
|
12.40
|
13.30
|
12.40
|
12.50
|
12.50
|
8.02
|
6,660
|
|
|
1/26/2010
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
8.34
|
17,850
|
|
|
1/25/2010
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
7.96
|
9,560
|
|
|
1/22/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.50
|
12.50
|
8.02
|
9,410
|
|
|
1/21/2010
|
-0.40 / -3.10%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.50
|
8.02
|
23,430
|
|
|
1/20/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.28
|
2,520
|
|
|
1/19/2010
|
-0.10 / -0.77%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
8.28
|
13,040
|
|
|