|
Closing price on 5/13/2010
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
30,210 |
| Split-adjusted Price |
10.49 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2010
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.49
|
30,210
|
|
|
5/12/2010
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.02
|
15,740
|
|
|
5/11/2010
|
-0.90 / -4.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
11.55
|
208,850
|
|
|
5/10/2010
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
12.14
|
135,880
|
|
|
5/7/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
12.74
|
1,325,260
|
|
|
5/6/2010
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.14
|
48,950
|
|
|
5/5/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.62
|
40,220
|
|
|
5/4/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.09
|
9,840
|
|
|
4/29/2010
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
92,240
|
|
|
4/28/2010
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
10.10
|
267,820
|
|
|
4/27/2010
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
9.64
|
18,090
|
|
|
4/26/2010
|
-0.40 / -2.67%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
9.64
|
28,280
|
|
|
4/22/2010
|
+0.10 / +0.67%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
9.90
|
90,700
|
|
|
4/21/2010
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
9.83
|
50,450
|
|
|
4/20/2010
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.50
|
15.00
|
15.00
|
9.90
|
51,890
|
|
|
4/19/2010
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.20
|
15.20
|
15.20
|
10.03
|
114,380
|
|
|
4/16/2010
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
9.57
|
53,940
|
|
|
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
|
|
|