|
Closing price on 11/30/2009
|
|
| Open |
33.80 |
| High |
34.30 |
| Low |
32.00 |
| Volume |
13,400 |
| Split-adjusted Price |
6.39 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+0.90 / +2.69%
|
33.80
|
34.30
|
32.00
|
34.30
|
34.30
|
6.39
|
13,400
|
|
|
11/27/2009
|
-0.50 / -1.47%
|
31.60
|
36.20
|
31.60
|
33.40
|
33.40
|
6.22
|
42,100
|
|
|
11/26/2009
|
-2.30 / -6.35%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
6.32
|
4,500
|
|
|
11/25/2009
|
-2.80 / -7.18%
|
38.90
|
38.90
|
36.20
|
36.20
|
36.20
|
6.74
|
5,000
|
|
|
11/24/2009
|
+0.20 / +0.52%
|
40.50
|
40.50
|
38.30
|
39.00
|
39.00
|
7.27
|
1,000
|
|
|
11/23/2009
|
+0.10 / +0.26%
|
41.00
|
41.00
|
38.30
|
38.80
|
38.80
|
7.23
|
8,800
|
|
|
11/20/2009
|
-1.30 / -3.25%
|
41.00
|
41.00
|
38.70
|
38.70
|
38.70
|
7.21
|
11,900
|
|
|
11/19/2009
|
-1.50 / -3.61%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
7.45
|
28,700
|
|
|
11/18/2009
|
-0.40 / -0.95%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
7.73
|
10,000
|
|
|
11/17/2009
|
+0.60 / +1.45%
|
41.60
|
41.90
|
41.00
|
41.90
|
41.90
|
7.81
|
19,500
|
|
|
11/16/2009
|
-3.80 / -8.43%
|
41.40
|
44.00
|
41.30
|
41.30
|
41.30
|
7.69
|
52,000
|
|
|
11/13/2009
|
+0.50 / +1.12%
|
42.10
|
45.40
|
42.10
|
45.10
|
45.10
|
8.40
|
16,800
|
|
|
11/12/2009
|
+1.60 / +3.72%
|
44.60
|
44.60
|
44.50
|
44.60
|
44.60
|
8.31
|
32,300
|
|
|
11/11/2009
|
+2.20 / +5.39%
|
42.00
|
43.00
|
41.00
|
43.00
|
43.00
|
8.01
|
30,800
|
|
|
11/10/2009
|
+1.30 / +3.29%
|
41.70
|
41.70
|
39.00
|
40.80
|
40.80
|
7.60
|
48,900
|
|
|
11/9/2009
|
-2.20 / -5.28%
|
44.00
|
44.00
|
39.40
|
39.50
|
39.50
|
7.36
|
35,600
|
|
|
11/6/2009
|
-4.10 / -8.95%
|
44.80
|
45.50
|
41.70
|
41.70
|
41.70
|
7.77
|
43,500
|
|
|
11/5/2009
|
-2.20 / -4.58%
|
44.70
|
45.80
|
44.70
|
45.80
|
45.80
|
8.53
|
87,900
|
|
|
11/4/2009
|
-3.60 / -6.98%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
8.94
|
12,000
|
|
|
11/3/2009
|
-3.80 / -6.86%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
9.61
|
2,000
|
|
|
11/2/2009
|
-0.70 / -1.25%
|
55.40
|
55.40
|
55.40
|
55.40
|
55.40
|
10.32
|
4,400
|
|
|
10/30/2009
|
-3.10 / -5.24%
|
62.10
|
62.10
|
56.00
|
56.10
|
56.10
|
10.45
|
88,400
|
|
|
10/29/2009
|
+3.80 / +6.86%
|
59.20
|
59.20
|
56.00
|
59.20
|
59.20
|
11.03
|
141,900
|
|
|
10/28/2009
|
+1.90 / +3.55%
|
55.40
|
55.40
|
55.40
|
55.40
|
55.40
|
10.32
|
22,800
|
|
|
10/27/2009
|
+53.50 / +0.00%
|
45.00
|
54.60
|
45.00
|
53.50
|
53.50
|
9.97
|
123,900
|
|
|