|
Closing price on 6/9/2009
|
|
| Open |
28.90 |
| High |
29.80 |
| Low |
28.60 |
| Volume |
106,490 |
| Split-adjusted Price |
13.76 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
-1.50 / -4.98%
|
28.90
|
29.80
|
28.60
|
28.60
|
28.60
|
13.76
|
106,490
|
|
|
6/8/2009
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
14.48
|
143,720
|
|
|
6/5/2009
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
13.81
|
31,920
|
|
|
6/4/2009
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
13.18
|
61,560
|
|
|
6/3/2009
|
+1.20 / +4.82%
|
25.30
|
26.10
|
25.00
|
26.10
|
26.10
|
12.56
|
188,880
|
|
|
6/2/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.90
|
11.98
|
165,870
|
|
|
6/1/2009
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.45
|
15,600
|
|
|
5/29/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.92
|
20,320
|
|
|
5/28/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
10.44
|
71,500
|
|
|
5/27/2009
|
0.00 / 0.00%
|
20.80
|
21.60
|
19.70
|
20.70
|
20.70
|
9.96
|
109,510
|
|
|
5/26/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
9.96
|
229,670
|
|
|
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
|
|
|