|
Closing price on 7/22/2010
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
308,250 |
| Split-adjusted Price |
10.63 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
-0.80 / -4.73%
|
16.60
|
16.90
|
16.10
|
16.10
|
16.10
|
10.63
|
308,250
|
|
|
7/21/2010
|
-0.80 / -4.52%
|
18.30
|
18.30
|
16.90
|
16.90
|
16.90
|
11.15
|
179,790
|
|
|
7/20/2010
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.80
|
17.70
|
17.70
|
11.68
|
296,470
|
|
|
7/19/2010
|
+0.80 / +4.97%
|
16.00
|
16.90
|
15.80
|
16.90
|
16.90
|
11.15
|
430,760
|
|
|
7/16/2010
|
+0.30 / +1.90%
|
15.30
|
16.20
|
15.30
|
16.10
|
16.10
|
10.63
|
275,800
|
|
|
7/15/2010
|
+0.50 / +3.27%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.80
|
10.43
|
116,270
|
|
|
7/14/2010
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
10.10
|
37,390
|
|
|
7/13/2010
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
10.43
|
73,380
|
|
|
7/12/2010
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
10.16
|
8,820
|
|
|
7/9/2010
|
+0.40 / +2.63%
|
15.30
|
15.70
|
15.00
|
15.60
|
15.60
|
10.30
|
61,000
|
|
|
7/8/2010
|
-0.30 / -1.94%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
10.03
|
73,940
|
|
|
7/7/2010
|
+0.60 / +4.03%
|
15.30
|
15.60
|
14.90
|
15.50
|
15.50
|
10.23
|
107,740
|
|
|
7/6/2010
|
-0.50 / -3.25%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
9.83
|
140,180
|
|
|
7/5/2010
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
10.16
|
108,500
|
|
|
7/2/2010
|
+0.50 / +3.27%
|
15.60
|
16.00
|
15.10
|
15.80
|
15.80
|
10.43
|
148,020
|
|
|
7/1/2010
|
-0.60 / -3.77%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
10.10
|
170,280
|
|
|
6/30/2010
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
10.49
|
122,660
|
|
|
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
|
|
|