|
Closing price on 9/26/2014
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
8,640 |
| Split-adjusted Price |
4.16 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2014
|
-0.10 / -1.67%
|
6.00
|
6.30
|
5.90
|
5.90
|
5.90
|
4.16
|
8,640
|
|
|
9/25/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.24
|
50
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.31
|
10,120
|
|
|
9/23/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.31
|
20,120
|
|
|
9/22/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.31
|
12,350
|
|
|
9/19/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.31
|
4,010
|
|
|
9/18/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.31
|
500
|
|
|
9/17/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.38
|
22,040
|
|
|
9/16/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.31
|
13,760
|
|
|
9/15/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.38
|
35,420
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.31
|
10,530
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.31
|
2,460
|
|
|
9/10/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.31
|
3,250
|
|
|
9/9/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.10
|
6.10
|
4.31
|
63,700
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.10
|
4.31
|
16,130
|
|
|
9/5/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.31
|
2,430
|
|
|
9/4/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.38
|
10
|
|
|
9/3/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
4.45
|
29,010
|
|
|
8/29/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
4.38
|
29,230
|
|
|
8/28/2014
|
+0.10 / +1.64%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
4.38
|
13,570
|
|
|
8/27/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.31
|
2,020
|
|
|
8/26/2014
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
4.38
|
11,400
|
|
|
8/25/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.24
|
6,750
|
|
|
8/22/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.31
|
12,300
|
|
|
8/21/2014
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
4.24
|
4,160
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.31
|
5,000
|
|
|
8/19/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.31
|
50
|
|
|
8/18/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.31
|
8,850
|
|
|
8/15/2014
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
4.16
|
610
|
|
|
8/14/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.31
|
11,650
|
|
|