|
Closing price on 8/12/2009
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
69,920 |
| Split-adjusted Price |
11.04 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2009
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
11.04
|
69,920
|
|
|
8/11/2009
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
11.55
|
40,610
|
|
|
8/10/2009
|
+0.30 / +1.69%
|
17.00
|
18.30
|
17.00
|
18.00
|
18.00
|
11.55
|
32,650
|
|
|
8/7/2009
|
+0.80 / +4.73%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.70
|
11.36
|
57,740
|
|
|
8/6/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
10.84
|
75,680
|
|
|
8/5/2009
|
+0.20 / +1.26%
|
15.90
|
16.40
|
15.90
|
16.10
|
16.10
|
10.33
|
12,240
|
|
|
8/4/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.90
|
15.90
|
15.90
|
10.20
|
17,750
|
|
|
8/3/2009
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
10.20
|
20,650
|
|
|
7/31/2009
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
10.33
|
23,580
|
|
|
7/30/2009
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
10.33
|
6,920
|
|
|
7/29/2009
|
-0.20 / -1.22%
|
16.00
|
16.70
|
15.80
|
16.20
|
16.20
|
10.40
|
18,140
|
|
|
7/28/2009
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
10.52
|
24,400
|
|
|
7/27/2009
|
+0.40 / +2.42%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
10.84
|
51,180
|
|
|
7/24/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.59
|
13,890
|
|
|
7/23/2009
|
+0.30 / +1.94%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
10.14
|
19,710
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
9.95
|
29,530
|
|
|
7/21/2009
|
-0.80 / -4.91%
|
15.80
|
16.30
|
15.50
|
15.50
|
15.50
|
9.95
|
36,440
|
|
|
7/20/2009
|
-0.80 / -4.68%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
10.46
|
12,590
|
|
|
7/17/2009
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
10.97
|
19,900
|
|
|
7/16/2009
|
+0.20 / +1.12%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.00
|
11.55
|
16,750
|
|
|
7/15/2009
|
-5.80 / -24.58%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.80
|
11.42
|
36,500
|
|
|
7/14/2009
|
-1.20 / -4.84%
|
24.80
|
25.00
|
23.60
|
23.60
|
23.60
|
11.35
|
63,430
|
|
|
7/13/2009
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
24.80
|
24.80
|
11.93
|
97,520
|
|
|
7/10/2009
|
-0.50 / -1.98%
|
24.70
|
25.20
|
24.10
|
24.80
|
24.80
|
11.93
|
67,730
|
|
|
7/9/2009
|
-1.20 / -4.53%
|
25.50
|
26.40
|
25.20
|
25.30
|
25.30
|
12.17
|
72,160
|
|
|
7/8/2009
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.50
|
12.75
|
178,150
|
|
|
7/7/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
12.89
|
163,730
|
|
|
7/6/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.32
|
3,990
|
|
|
7/3/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
11.74
|
37,160
|
|
|
7/2/2009
|
+1.10 / +4.95%
|
23.20
|
23.30
|
21.80
|
23.30
|
23.30
|
11.21
|
78,520
|
|
|