|
Closing price on 8/31/2009
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
77,190 |
| Split-adjusted Price |
12.00 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.70
|
12.00
|
77,190
|
|
|
8/28/2009
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.30
|
17.90
|
17.90
|
11.49
|
102,890
|
|
|
8/27/2009
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
10.97
|
45,550
|
|
|
8/26/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
10.78
|
26,560
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
10.78
|
54,720
|
|
|
8/24/2009
|
-0.40 / -2.33%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
10.78
|
48,380
|
|
|
8/21/2009
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.10
|
17.20
|
17.20
|
11.04
|
24,310
|
|
|
8/20/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.40
|
11.17
|
34,180
|
|
|
8/19/2009
|
+0.50 / +2.96%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.40
|
11.17
|
27,850
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
10.84
|
6,790
|
|
|
8/17/2009
|
-0.30 / -1.74%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.90
|
10.84
|
19,230
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
11.04
|
6,660
|
|
|
8/13/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
11.04
|
33,080
|
|
|
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
|
|
|