|
Closing price on 4/15/2010
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
68,410 |
| Split-adjusted Price |
9.37 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2010
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
9.37
|
68,410
|
|
|
4/14/2010
|
+0.20 / +1.49%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.60
|
8.98
|
65,160
|
|
|
4/13/2010
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
8.84
|
18,980
|
|
|
4/12/2010
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.11
|
34,050
|
|
|
4/9/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
14.20
|
14.20
|
9.37
|
18,490
|
|
|
4/8/2010
|
-0.50 / -3.40%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
9.37
|
65,930
|
|
|
4/7/2010
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
9.70
|
208,590
|
|
|
4/6/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.24
|
71,500
|
|
|
4/5/2010
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
8.86
|
99,990
|
|
|
4/2/2010
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
8.47
|
19,240
|
|
|
4/1/2010
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
8.47
|
24,710
|
|
|
3/31/2010
|
+0.60 / +4.80%
|
12.20
|
13.10
|
12.20
|
13.10
|
13.10
|
8.41
|
67,740
|
|
|
3/30/2010
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
8.02
|
16,550
|
|
|
3/29/2010
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
8.02
|
19,060
|
|
|
3/26/2010
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
8.15
|
16,050
|
|
|
3/25/2010
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
8.34
|
7,980
|
|
|
3/24/2010
|
+0.30 / +2.34%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
8.41
|
19,810
|
|
|
3/23/2010
|
-0.30 / -2.29%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
8.21
|
5,270
|
|
|
3/22/2010
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
8.41
|
20,110
|
|
|
3/19/2010
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
8.47
|
12,690
|
|
|
3/18/2010
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
8.66
|
15,190
|
|
|
3/17/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
8.53
|
17,390
|
|
|
3/16/2010
|
-0.40 / -2.92%
|
13.70
|
13.90
|
13.30
|
13.30
|
13.30
|
8.53
|
32,800
|
|
|
3/15/2010
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.70
|
8.79
|
58,500
|
|
|
3/12/2010
|
+0.30 / +2.34%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
8.41
|
23,530
|
|
|
3/11/2010
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
8.21
|
11,430
|
|
|
3/10/2010
|
-0.10 / -0.77%
|
12.90
|
13.20
|
12.90
|
12.90
|
12.90
|
8.28
|
13,010
|
|
|
3/9/2010
|
-0.30 / -2.26%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.00
|
8.34
|
22,050
|
|
|
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
|
|
|