|
Closing price on 4/14/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
73,950 |
| Split-adjusted Price |
7.12 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
7.12
|
73,950
|
|
|
4/13/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.78
|
1,420
|
|
|
4/10/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.49
|
27,320
|
|
|
4/9/2009
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
6.21
|
68,150
|
|
|
4/8/2009
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.20
|
6.35
|
95,110
|
|
|
4/7/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
6.35
|
106,620
|
|
|
4/3/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.06
|
5,330
|
|
|
4/2/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.77
|
87,560
|
|
|
4/1/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.50
|
5.53
|
26,550
|
|
|
3/31/2009
|
-0.30 / -2.65%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
5.29
|
19,580
|
|
|
3/30/2009
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
5.44
|
16,020
|
|
|
3/27/2009
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
5.48
|
30,880
|
|
|
3/26/2009
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
5.53
|
7,600
|
|
|
3/25/2009
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
5.63
|
17,760
|
|
|
3/24/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.68
|
18,160
|
|
|
3/23/2009
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
5.44
|
8,350
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.40
|
11.40
|
5.48
|
5,970
|
|
|
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
|
|
|