|
Closing price on 6/9/2008
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
13,230 |
| Split-adjusted Price |
5.85 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2008
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
5.85
|
13,230
|
|
|
6/6/2008
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
5.76
|
16,150
|
|
|
6/5/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.76
|
8,600
|
|
|
6/4/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.85
|
22,240
|
|
|
6/3/2008
|
-0.20 / -1.42%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
5.93
|
28,860
|
|
|
6/2/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.02
|
31,840
|
|
|
5/30/2008
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
6.10
|
23,510
|
|
|
5/26/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.19
|
21,260
|
|
|
5/23/2008
|
-0.30 / -2.00%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.70
|
6.27
|
33,510
|
|
|
5/22/2008
|
-0.30 / -1.96%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
6.40
|
33,000
|
|
|
5/21/2008
|
-0.30 / -1.92%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
6.53
|
36,910
|
|
|
5/20/2008
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.60
|
6.66
|
44,840
|
|
|
5/19/2008
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
6.79
|
14,060
|
|
|
5/16/2008
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
6.83
|
63,660
|
|
|
5/15/2008
|
-0.30 / -1.82%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
6.91
|
53,500
|
|
|
5/14/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.04
|
11,290
|
|
|
5/13/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.17
|
14,630
|
|
|
5/12/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.30
|
8,100
|
|
|
5/9/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.43
|
11,400
|
|
|
5/8/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.55
|
3,500
|
|
|
5/7/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.68
|
7,430
|
|
|
5/6/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
7.81
|
4,310
|
|
|
5/5/2008
|
-0.30 / -1.59%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
7.94
|
33,740
|
|
|
4/29/2008
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.90
|
18.90
|
18.90
|
8.07
|
65,530
|
|
|
4/28/2008
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
8.19
|
33,450
|
|
|
4/25/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.07
|
24,750
|
|
|
4/24/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.19
|
9,070
|
|
|
4/23/2008
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.32
|
1,060
|
|
|
4/22/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.45
|
21,230
|
|
|
4/21/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.62
|
25,850
|
|
|