|
Closing price on 5/17/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
15,040 |
| Split-adjusted Price |
4.38 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
4.38
|
15,040
|
|
|
5/16/2011
|
-0.30 / -4.55%
|
6.30
|
6.70
|
6.30
|
6.30
|
6.30
|
4.45
|
2,740
|
|
|
5/13/2011
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.66
|
6,360
|
|
|
5/12/2011
|
-0.20 / -3.03%
|
6.50
|
6.90
|
6.40
|
6.40
|
6.40
|
4.52
|
8,900
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
4.66
|
7,430
|
|
|
5/10/2011
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.66
|
800
|
|
|
5/9/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
4.80
|
7,670
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
4.59
|
6,970
|
|
|
5/5/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
4.59
|
2,690
|
|
|
5/4/2011
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.10
|
6.40
|
6.40
|
4.52
|
6,920
|
|
|
4/29/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
4.45
|
6,730
|
|
|
4/28/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
4.45
|
7,420
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
4.38
|
7,390
|
|
|
4/26/2011
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.38
|
2,200
|
|
|
4/25/2011
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.59
|
1,220
|
|
|
4/22/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.45
|
33,570
|
|
|
4/21/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
4.52
|
18,070
|
|
|
4/20/2011
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
4.45
|
15,250
|
|
|
4/19/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.52
|
11,410
|
|
|
4/18/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.59
|
18,060
|
|
|
4/15/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.80
|
1,220
|
|
|
4/14/2011
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
4.87
|
4,800
|
|
|
4/13/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
5.08
|
760
|
|
|
4/8/2011
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.10
|
5.01
|
3,430
|
|
|
4/7/2011
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
5.08
|
4,310
|
|
|
4/6/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
5.08
|
11,730
|
|
|
4/5/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
5.08
|
12,730
|
|
|
4/4/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
5.08
|
10,500
|
|
|
4/1/2011
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
5.08
|
2,240
|
|
|
3/31/2011
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
5.02
|
5,590
|
|
|