|
Closing price on 5/25/2010
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
106,610 |
| Split-adjusted Price |
8.78 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.60 / -4.32%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.30
|
8.78
|
106,610
|
|
|
5/24/2010
|
-0.70 / -4.79%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
9.17
|
154,740
|
|
|
5/21/2010
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.64
|
4,130
|
|
|
5/20/2010
|
+0.50 / +3.38%
|
14.10
|
15.30
|
14.10
|
15.30
|
15.30
|
10.10
|
207,880
|
|
|
5/19/2010
|
-0.70 / -4.52%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
9.77
|
34,630
|
|
|
5/18/2010
|
-0.30 / -1.90%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.50
|
10.23
|
106,900
|
|
|
5/17/2010
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.80
|
10.43
|
420,590
|
|
|
5/14/2010
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.03
|
76,660
|
|
|
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
|
|
|