|
Closing price on 9/24/2008
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
20,540 |
| Split-adjusted Price |
6.49 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-0.60 / -3.80%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
6.49
|
20,540
|
|
|
9/23/2008
|
-0.80 / -4.82%
|
15.80
|
16.60
|
15.80
|
15.80
|
15.80
|
6.74
|
111,240
|
|
|
9/22/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.09
|
18,640
|
|
|
9/19/2008
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
6.79
|
40,280
|
|
|
9/18/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.49
|
11,520
|
|
|
9/17/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.83
|
7,420
|
|
|
9/16/2008
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.17
|
30,010
|
|
|
9/15/2008
|
-0.90 / -4.86%
|
17.60
|
19.40
|
17.60
|
17.60
|
17.60
|
7.51
|
68,180
|
|
|
9/12/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.90
|
1,460
|
|
|
9/11/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.28
|
18,210
|
|
|
9/10/2008
|
-1.00 / -4.67%
|
22.40
|
22.40
|
20.40
|
20.40
|
20.40
|
8.71
|
114,670
|
|
|
9/9/2008
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.13
|
49,030
|
|
|
9/8/2008
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.00
|
20.40
|
20.40
|
8.71
|
178,700
|
|
|
9/5/2008
|
+0.90 / +4.84%
|
18.80
|
19.50
|
18.00
|
19.50
|
19.50
|
8.32
|
100,750
|
|
|
9/4/2008
|
+0.40 / +2.20%
|
18.80
|
18.80
|
18.00
|
18.60
|
18.60
|
7.94
|
34,620
|
|
|
9/3/2008
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.77
|
55,220
|
|
|
8/29/2008
|
-0.20 / -1.14%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.40
|
7.43
|
50,070
|
|
|
8/28/2008
|
-0.80 / -4.35%
|
19.20
|
19.20
|
17.50
|
17.60
|
17.60
|
7.51
|
51,720
|
|
|
8/27/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
7.85
|
54,650
|
|
|
8/26/2008
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.51
|
48,730
|
|
|
8/25/2008
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.17
|
64,890
|
|
|
8/22/2008
|
-0.20 / -1.23%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
6.83
|
28,470
|
|
|
8/21/2008
|
+0.70 / +4.52%
|
15.00
|
16.20
|
14.80
|
16.20
|
16.20
|
6.91
|
37,230
|
|
|
8/20/2008
|
-0.80 / -4.91%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
6.62
|
20,930
|
|
|
8/19/2008
|
-0.80 / -4.68%
|
16.50
|
17.10
|
16.30
|
16.30
|
16.30
|
6.96
|
21,670
|
|
|
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
|
|
|