|
Closing price on 6/29/2010
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
112,630 |
| Split-adjusted Price |
10.56 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
-0.40 / -2.44%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.00
|
10.56
|
112,630
|
|
|
6/28/2010
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
10.82
|
442,260
|
|
|
6/25/2010
|
+0.70 / +4.67%
|
14.50
|
15.70
|
14.40
|
15.70
|
15.70
|
10.36
|
557,810
|
|
|
6/24/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
15.00
|
9.90
|
102,560
|
|
|
6/23/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
9.90
|
85,270
|
|
|
6/22/2010
|
-0.50 / -3.29%
|
15.20
|
15.60
|
14.70
|
14.70
|
14.70
|
9.70
|
160,650
|
|
|
6/21/2010
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
10.03
|
273,210
|
|
|
6/18/2010
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.57
|
81,240
|
|
|
6/17/2010
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.60
|
9.64
|
69,950
|
|
|
6/16/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.60
|
9.64
|
52,660
|
|
|
6/15/2010
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.40
|
14.60
|
14.60
|
9.64
|
67,290
|
|
|
6/14/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.70
|
15.00
|
15.00
|
9.90
|
234,430
|
|
|
6/11/2010
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
9.44
|
92,440
|
|
|
6/10/2010
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
9.31
|
19,720
|
|
|
6/9/2010
|
+0.40 / +2.99%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
9.11
|
41,850
|
|
|
6/8/2010
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
8.84
|
64,620
|
|
|
6/7/2010
|
-0.70 / -4.93%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
8.91
|
163,400
|
|
|
6/4/2010
|
-0.30 / -2.07%
|
14.40
|
14.50
|
13.90
|
14.20
|
14.20
|
9.37
|
81,780
|
|
|
6/3/2010
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
9.57
|
55,290
|
|
|
6/2/2010
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.80
|
9.77
|
28,380
|
|
|
6/1/2010
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.20
|
14.90
|
14.90
|
9.83
|
126,570
|
|
|
5/31/2010
|
+0.60 / +4.20%
|
14.80
|
15.00
|
14.30
|
14.90
|
14.90
|
9.83
|
177,820
|
|
|
5/28/2010
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.44
|
161,480
|
|
|
5/27/2010
|
-0.20 / -1.44%
|
14.30
|
14.30
|
13.30
|
13.70
|
13.70
|
9.04
|
82,440
|
|
|
5/26/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.90
|
9.17
|
80,930
|
|
|
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
|
|
|