|
Closing price on 8/27/2010
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
84,530 |
| Split-adjusted Price |
7.52 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
7.52
|
84,530
|
|
|
8/26/2010
|
+0.10 / +0.89%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
7.46
|
54,750
|
|
|
8/25/2010
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
7.39
|
83,010
|
|
|
8/24/2010
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
7.72
|
82,950
|
|
|
8/23/2010
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
8.12
|
23,210
|
|
|
8/20/2010
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.60
|
8.32
|
52,250
|
|
|
8/19/2010
|
-0.60 / -4.48%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
8.45
|
48,670
|
|
|
8/18/2010
|
-0.10 / -0.74%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.40
|
8.84
|
57,680
|
|
|
8/17/2010
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
8.91
|
39,600
|
|
|
8/16/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.10
|
13.60
|
13.60
|
8.98
|
68,630
|
|
|
8/13/2010
|
+0.40 / +3.17%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
8.58
|
43,560
|
|
|
8/12/2010
|
-0.60 / -4.55%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
8.32
|
79,850
|
|
|
8/11/2010
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.80
|
13.20
|
13.20
|
8.71
|
84,490
|
|
|
8/10/2010
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
8.51
|
147,520
|
|
|
8/9/2010
|
-0.70 / -4.93%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
8.91
|
98,850
|
|
|
8/6/2010
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
9.37
|
17,070
|
|
|
8/5/2010
|
+0.30 / +2.07%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.80
|
9.77
|
24,120
|
|
|
8/4/2010
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
9.57
|
57,170
|
|
|
8/3/2010
|
-0.40 / -2.61%
|
15.20
|
15.30
|
14.60
|
14.90
|
14.90
|
9.83
|
124,880
|
|
|
8/2/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
10.10
|
19,020
|
|
|
7/30/2010
|
-0.30 / -1.92%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.30
|
10.10
|
33,820
|
|
|
7/29/2010
|
+0.40 / +2.63%
|
15.70
|
15.70
|
14.80
|
15.60
|
15.60
|
10.30
|
53,520
|
|
|
7/28/2010
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
10.03
|
103,430
|
|
|
7/27/2010
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
10.36
|
94,620
|
|
|
7/26/2010
|
+0.40 / +2.52%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.30
|
10.76
|
126,990
|
|
|
7/23/2010
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
10.49
|
119,930
|
|
|
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
|
|
|