|
Closing price on 5/25/2009
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
67,990 |
| Split-adjusted Price |
9.53 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.53
|
67,990
|
|
|
5/22/2009
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.09
|
76,330
|
|
|
5/21/2009
|
-1.00 / -4.81%
|
21.80
|
21.80
|
19.80
|
19.80
|
19.80
|
9.53
|
142,340
|
|
|
5/20/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.01
|
31,710
|
|
|
5/19/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.57
|
9,040
|
|
|
5/18/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
9.14
|
90,890
|
|
|
5/15/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.71
|
54,960
|
|
|
5/14/2009
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.30
|
17.30
|
17.30
|
8.32
|
189,740
|
|
|
5/13/2009
|
+1.50 / +9.49%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
8.32
|
125,240
|
|
|
5/12/2009
|
+0.70 / +4.64%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
7.60
|
75,070
|
|
|
5/11/2009
|
-0.20 / -1.31%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
7.26
|
48,700
|
|
|
5/8/2009
|
-0.10 / -0.65%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
7.36
|
27,750
|
|
|
5/7/2009
|
+0.50 / +3.36%
|
15.20
|
15.40
|
14.90
|
15.40
|
15.40
|
7.41
|
119,240
|
|
|
5/6/2009
|
-0.50 / -3.25%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.86
|
7.17
|
18,310
|
|
|
5/5/2009
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.10
|
15.40
|
15.40
|
7.41
|
42,050
|
|
|
5/4/2009
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.36
|
28,380
|
|
|
4/29/2009
|
+0.20 / +1.39%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
7.02
|
17,240
|
|
|
4/28/2009
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
6.93
|
7,590
|
|
|
4/27/2009
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
6.73
|
11,610
|
|
|
4/24/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
7.02
|
46,730
|
|
|
4/23/2009
|
-0.30 / -2.01%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.60
|
7.02
|
29,470
|
|
|
4/22/2009
|
+0.40 / +2.76%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.90
|
7.17
|
33,230
|
|
|
4/21/2009
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
6.98
|
55,890
|
|
|
4/20/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.31
|
15,390
|
|
|
4/17/2009
|
+0.60 / +3.90%
|
16.10
|
16.10
|
14.70
|
16.00
|
16.00
|
7.70
|
64,310
|
|
|
4/16/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
7.41
|
67,500
|
|
|
4/15/2009
|
-0.10 / -0.68%
|
14.80
|
15.50
|
14.50
|
14.70
|
14.70
|
7.07
|
129,640
|
|
|
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
|
|
|