|
Closing price on 8/18/2008
|
|
| Open |
16.80 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
14,450 |
| Split-adjusted Price |
7.30 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
-0.30 / -1.72%
|
16.80
|
17.90
|
16.80
|
17.10
|
17.10
|
7.30
|
14,450
|
|
|
8/15/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.43
|
34,670
|
|
|
8/14/2008
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.90
|
7.21
|
35,190
|
|
|
8/13/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.50
|
7.04
|
15,800
|
|
|
8/12/2008
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
7.04
|
26,300
|
|
|
8/11/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.04
|
8,070
|
|
|
8/8/2008
|
+0.40 / +2.55%
|
15.50
|
16.10
|
15.40
|
16.10
|
16.10
|
6.87
|
21,660
|
|
|
8/7/2008
|
-0.40 / -2.48%
|
16.10
|
16.50
|
15.70
|
15.70
|
15.70
|
6.70
|
22,600
|
|
|
8/6/2008
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
6.87
|
18,580
|
|
|
8/5/2008
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
6.87
|
6,520
|
|
|
8/4/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.04
|
4,110
|
|
|
8/1/2008
|
-0.10 / -0.58%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
7.26
|
19,230
|
|
|
7/31/2008
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
7.30
|
29,220
|
|
|
7/30/2008
|
-0.50 / -2.78%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
7.47
|
28,430
|
|
|
7/29/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
7.68
|
30,740
|
|
|
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
|
|
|