|
Closing price on 12/31/2009
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
32.00 |
| Volume |
10,100 |
| Split-adjusted Price |
6.33 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-1.00 / -2.86%
|
36.50
|
36.50
|
32.00
|
34.00
|
34.00
|
6.33
|
10,100
|
|
|
12/30/2009
|
+0.50 / +1.45%
|
34.90
|
35.00
|
34.00
|
35.00
|
35.00
|
6.52
|
16,800
|
|
|
12/29/2009
|
-0.40 / -1.15%
|
35.00
|
35.30
|
33.00
|
34.50
|
34.50
|
6.43
|
11,600
|
|
|
12/28/2009
|
+0.70 / +2.05%
|
35.00
|
35.80
|
34.70
|
34.90
|
34.90
|
6.50
|
9,400
|
|
|
12/25/2009
|
-0.80 / -2.29%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
6.37
|
16,100
|
|
|
12/24/2009
|
+1.00 / +2.94%
|
35.80
|
36.00
|
32.00
|
35.00
|
35.00
|
6.52
|
13,400
|
|
|
12/23/2009
|
+1.00 / +3.03%
|
32.00
|
34.20
|
32.00
|
34.00
|
34.00
|
6.33
|
3,300
|
|
|
12/22/2009
|
-1.70 / -4.90%
|
36.30
|
36.30
|
33.00
|
33.00
|
33.00
|
6.15
|
5,100
|
|
|
12/21/2009
|
+2.10 / +6.44%
|
34.40
|
34.70
|
33.00
|
34.70
|
34.70
|
6.46
|
6,200
|
|
|
12/18/2009
|
+2.60 / +8.67%
|
32.50
|
32.60
|
32.00
|
32.60
|
32.60
|
6.07
|
18,200
|
|
|
12/17/2009
|
+0.90 / +3.09%
|
28.10
|
31.60
|
28.10
|
30.00
|
30.00
|
5.59
|
9,500
|
|
|
12/16/2009
|
-2.40 / -7.62%
|
29.50
|
30.20
|
29.10
|
29.10
|
29.10
|
5.42
|
9,800
|
|
|
12/15/2009
|
+0.50 / +1.61%
|
29.60
|
31.60
|
29.60
|
31.50
|
31.50
|
5.87
|
19,800
|
|
|
12/14/2009
|
+1.70 / +5.80%
|
28.50
|
31.00
|
28.50
|
31.00
|
31.00
|
5.78
|
7,600
|
|
|
12/11/2009
|
-1.70 / -5.48%
|
31.50
|
31.50
|
29.30
|
29.30
|
29.30
|
5.46
|
8,600
|
|
|
12/10/2009
|
-1.40 / -4.32%
|
34.90
|
34.90
|
30.60
|
31.00
|
31.00
|
5.78
|
21,600
|
|
|
12/9/2009
|
-2.60 / -7.43%
|
34.40
|
34.40
|
32.40
|
32.40
|
32.40
|
6.04
|
13,300
|
|
|
12/8/2009
|
+0.60 / +1.74%
|
34.80
|
36.00
|
34.00
|
35.00
|
35.00
|
6.52
|
8,600
|
|
|
12/7/2009
|
+1.40 / +4.24%
|
33.00
|
34.50
|
32.10
|
34.40
|
34.40
|
6.41
|
13,400
|
|
|
12/4/2009
|
-0.20 / -0.60%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
6.15
|
8,300
|
|
|
12/3/2009
|
-0.10 / -0.30%
|
34.00
|
35.00
|
33.00
|
33.20
|
33.20
|
6.18
|
6,100
|
|
|
12/2/2009
|
-1.70 / -4.86%
|
36.90
|
37.70
|
33.30
|
33.30
|
33.30
|
6.20
|
9,700
|
|
|
12/1/2009
|
+0.70 / +2.04%
|
35.70
|
35.80
|
35.00
|
35.00
|
35.00
|
6.52
|
17,600
|
|
|
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
|
|
|