|
Closing price on 5/7/2009
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
119,240 |
| Split-adjusted Price |
7.41 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2009
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
6.21
|
68,150
|
|
|
4/8/2009
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.20
|
6.35
|
95,110
|
|
|
4/7/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
6.35
|
106,620
|
|
|
4/3/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.06
|
5,330
|
|
|
4/2/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.77
|
87,560
|
|
|
4/1/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.50
|
5.53
|
26,550
|
|
|
3/31/2009
|
-0.30 / -2.65%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
5.29
|
19,580
|
|
|
3/30/2009
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
5.44
|
16,020
|
|
|
3/27/2009
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
5.48
|
30,880
|
|
|
3/26/2009
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
5.53
|
7,600
|
|
|
3/25/2009
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
5.63
|
17,760
|
|
|
3/24/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.68
|
18,160
|
|
|