|
Closing price on 7/28/2010
|
|
| Open |
41.30 |
| High |
41.30 |
| Low |
39.10 |
| Volume |
3,700 |
| Split-adjusted Price |
7.73 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.30 / -0.76%
|
41.30
|
41.30
|
39.10
|
39.10
|
39.10
|
7.73
|
3,700
|
|
|
7/27/2010
|
+0.30 / +0.77%
|
38.50
|
40.40
|
38.50
|
39.40
|
39.40
|
7.79
|
10,800
|
|
|
7/26/2010
|
-1.60 / -3.93%
|
41.40
|
41.40
|
39.10
|
39.10
|
39.10
|
7.73
|
6,600
|
|
|
7/23/2010
|
-0.10 / -0.25%
|
41.50
|
41.50
|
39.10
|
40.70
|
40.70
|
8.05
|
8,600
|
|
|
7/22/2010
|
-0.20 / -0.49%
|
41.10
|
41.10
|
39.00
|
40.80
|
40.80
|
8.07
|
2,600
|
|
|
7/21/2010
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.00
|
41.00
|
41.00
|
8.11
|
10,700
|
|
|
7/20/2010
|
-0.70 / -1.68%
|
39.10
|
41.40
|
39.10
|
41.00
|
41.00
|
8.11
|
14,300
|
|
|
7/19/2010
|
-0.30 / -0.71%
|
40.00
|
41.70
|
40.00
|
41.70
|
41.70
|
8.25
|
4,200
|
|
|
7/16/2010
|
+0.60 / +1.45%
|
41.00
|
42.50
|
41.00
|
42.00
|
42.00
|
8.31
|
9,300
|
|
|
7/15/2010
|
+0.40 / +0.98%
|
41.30
|
42.40
|
41.30
|
41.40
|
41.40
|
8.19
|
24,200
|
|
|
7/14/2010
|
-1.40 / -3.30%
|
43.50
|
43.50
|
40.40
|
41.00
|
41.00
|
8.11
|
10,300
|
|
|
7/13/2010
|
+2.70 / +6.80%
|
42.30
|
42.40
|
40.00
|
42.40
|
42.40
|
8.39
|
32,900
|
|
|
7/12/2010
|
-0.20 / -0.50%
|
39.90
|
39.90
|
39.00
|
39.70
|
39.70
|
7.85
|
6,700
|
|
|
7/9/2010
|
+0.20 / +0.50%
|
39.80
|
40.00
|
39.70
|
39.90
|
39.90
|
7.89
|
12,100
|
|
|
7/8/2010
|
-0.10 / -0.25%
|
39.00
|
40.00
|
38.30
|
39.70
|
39.70
|
7.85
|
10,100
|
|
|
7/7/2010
|
0.00 / 0.00%
|
41.70
|
41.70
|
37.50
|
39.80
|
39.80
|
7.87
|
24,100
|
|
|
7/6/2010
|
-0.30 / -0.75%
|
41.00
|
41.40
|
38.00
|
39.80
|
39.80
|
7.87
|
27,700
|
|
|
7/5/2010
|
-1.30 / -3.14%
|
40.90
|
41.00
|
40.10
|
40.10
|
40.10
|
7.93
|
14,000
|
|
|
7/2/2010
|
+0.70 / +1.72%
|
41.90
|
41.90
|
39.40
|
41.40
|
41.40
|
8.19
|
15,800
|
|
|
7/1/2010
|
-0.50 / -1.21%
|
42.90
|
42.90
|
39.90
|
40.70
|
40.70
|
8.05
|
32,200
|
|
|
6/30/2010
|
+0.20 / +0.49%
|
43.90
|
43.90
|
41.00
|
41.20
|
41.20
|
8.15
|
22,300
|
|
|
6/29/2010
|
-2.00 / -4.65%
|
43.10
|
43.40
|
41.00
|
41.00
|
41.00
|
8.11
|
3,800
|
|
|
6/28/2010
|
+1.00 / +2.38%
|
43.00
|
44.00
|
43.00
|
43.00
|
43.00
|
8.51
|
15,200
|
|
|
6/25/2010
|
-1.00 / -2.33%
|
42.00
|
43.50
|
40.90
|
42.00
|
42.00
|
8.31
|
28,600
|
|
|
6/24/2010
|
-0.90 / -2.05%
|
44.10
|
44.60
|
42.80
|
43.00
|
43.00
|
8.51
|
15,500
|
|
|
6/23/2010
|
-3.20 / -6.79%
|
43.90
|
45.00
|
43.90
|
43.90
|
43.90
|
8.68
|
115,800
|
|
|
6/22/2010
|
-0.70 / -1.46%
|
47.50
|
47.50
|
47.10
|
47.10
|
47.10
|
9.32
|
49,200
|
|
|
6/21/2010
|
+0.10 / +0.21%
|
51.00
|
51.00
|
47.80
|
47.80
|
47.80
|
9.46
|
92,200
|
|
|
6/18/2010
|
+1.10 / +2.36%
|
47.70
|
47.70
|
47.20
|
47.70
|
47.70
|
9.44
|
55,400
|
|
|
6/17/2010
|
+2.50 / +5.67%
|
46.60
|
46.60
|
43.50
|
46.60
|
46.60
|
9.22
|
152,500
|
|
|