|
Closing price on 7/1/2009
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
54,540 |
| Split-adjusted Price |
10.68 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-0.40 / -1.77%
|
22.60
|
23.00
|
22.00
|
22.20
|
22.20
|
10.68
|
54,540
|
|
|
6/30/2009
|
-0.40 / -1.74%
|
23.00
|
24.00
|
22.40
|
22.60
|
22.60
|
10.87
|
55,530
|
|
|
6/29/2009
|
-0.60 / -2.54%
|
23.10
|
23.90
|
23.00
|
23.00
|
23.00
|
11.06
|
35,190
|
|
|
6/26/2009
|
-1.00 / -4.07%
|
23.80
|
24.00
|
23.40
|
23.60
|
23.60
|
11.35
|
40,000
|
|
|
6/25/2009
|
-1.20 / -4.65%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
11.83
|
52,090
|
|
|
6/24/2009
|
+0.30 / +1.18%
|
24.30
|
26.00
|
24.30
|
25.80
|
25.80
|
12.41
|
127,290
|
|
|
6/23/2009
|
-1.30 / -4.85%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.27
|
2,150
|
|
|
6/22/2009
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
12.89
|
13,170
|
|
|
6/19/2009
|
-0.50 / -1.74%
|
29.00
|
29.00
|
28.00
|
28.20
|
28.20
|
13.57
|
74,270
|
|
|
6/18/2009
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.00
|
28.70
|
28.70
|
13.81
|
153,120
|
|
|
6/17/2009
|
+1.30 / +4.98%
|
24.80
|
27.40
|
24.80
|
27.40
|
27.40
|
13.18
|
209,520
|
|
|
6/16/2009
|
-1.30 / -4.74%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.56
|
45,130
|
|
|
6/15/2009
|
-1.40 / -4.86%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.40
|
13.18
|
94,070
|
|
|
6/12/2009
|
+0.30 / +1.05%
|
29.90
|
29.90
|
27.50
|
28.80
|
28.80
|
13.85
|
130,790
|
|
|
6/11/2009
|
+1.30 / +4.78%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.50
|
13.71
|
139,260
|
|
|
6/10/2009
|
-1.40 / -4.90%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
13.09
|
49,560
|
|
|
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
|
|
|