|
Closing price on 7/28/2008
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
51,520 |
| Split-adjusted Price |
7.68 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
-0.40 / -2.17%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.00
|
7.68
|
51,520
|
|
|
7/25/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.85
|
12,300
|
|
|
7/24/2008
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
8.07
|
690
|
|
|
7/23/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.28
|
20
|
|
|
7/22/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.54
|
20
|
|
|
7/21/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.79
|
1,500
|
|
|
7/18/2008
|
-0.60 / -2.75%
|
21.20
|
21.80
|
21.20
|
21.20
|
21.20
|
9.05
|
40,140
|
|
|
7/17/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.30
|
37,570
|
|
|
7/16/2008
|
+0.60 / +2.91%
|
20.00
|
21.20
|
20.00
|
21.20
|
21.20
|
9.05
|
86,920
|
|
|
7/15/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
8.79
|
17,470
|
|
|
7/14/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.54
|
5,550
|
|
|
7/11/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.32
|
38,060
|
|
|
7/10/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.11
|
17,850
|
|
|
7/9/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
7.90
|
26,180
|
|
|
7/8/2008
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
7.68
|
56,230
|
|
|
7/7/2008
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
7.47
|
72,570
|
|
|
7/4/2008
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.68
|
12,130
|
|
|
7/3/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.47
|
3,990
|
|
|
7/2/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.26
|
25,210
|
|
|
7/1/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.09
|
2,560
|
|
|
6/30/2008
|
+0.40 / +2.53%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
6.91
|
34,190
|
|
|
6/27/2008
|
+0.40 / +2.60%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
6.74
|
37,560
|
|
|
6/26/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.40
|
6.57
|
35,260
|
|
|
6/25/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.57
|
7,460
|
|
|
6/24/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
6.40
|
23,710
|
|
|
6/23/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
6.23
|
9,530
|
|
|
6/20/2008
|
-0.10 / -0.70%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.20
|
6.06
|
17,260
|
|
|
6/19/2008
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
6.10
|
45,390
|
|
|
6/18/2008
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
6.27
|
55,620
|
|
|
6/17/2008
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.36
|
460
|
|
|