|
Closing price on 10/8/2010
|
|
| Open |
14.70 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
46,700 |
| Split-adjusted Price |
4.44 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.50 / -3.36%
|
14.70
|
15.40
|
14.40
|
14.40
|
14.58
|
4.44
|
46,700
|
|
|
10/7/2010
|
-0.20 / -1.32%
|
15.10
|
15.80
|
14.80
|
14.90
|
15.38
|
4.59
|
77,700
|
|
|
10/6/2010
|
+1.00 / +7.09%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.83
|
4.66
|
40,600
|
|
|
10/5/2010
|
-0.20 / -1.40%
|
14.50
|
15.00
|
13.80
|
14.10
|
14.24
|
4.35
|
72,900
|
|
|
10/4/2010
|
-0.80 / -5.30%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.42
|
4.41
|
67,500
|
|
|
10/1/2010
|
-0.20 / -1.31%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.30
|
4.66
|
30,300
|
|
|
9/30/2010
|
-0.50 / -3.16%
|
15.10
|
16.00
|
15.00
|
15.30
|
15.29
|
4.72
|
99,500
|
|
|
9/29/2010
|
-1.00 / -5.95%
|
16.70
|
16.90
|
15.80
|
15.80
|
15.94
|
4.87
|
118,900
|
|
|
9/28/2010
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.88
|
5.18
|
36,900
|
|
|
9/27/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.68
|
5.15
|
25,500
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.74
|
5.15
|
36,900
|
|
|
9/23/2010
|
-0.80 / -4.57%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
5.15
|
101,200
|
|
|
9/22/2010
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.66
|
5.40
|
66,200
|
|
|
9/21/2010
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.80
|
5.43
|
111,000
|
|
|
9/20/2010
|
+0.60 / +3.35%
|
18.90
|
19.10
|
18.00
|
18.50
|
18.84
|
5.70
|
179,500
|
|
|
9/17/2010
|
+0.70 / +4.07%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.86
|
5.52
|
114,700
|
|
|
9/16/2010
|
+0.70 / +4.24%
|
16.20
|
17.20
|
15.70
|
17.20
|
16.85
|
5.30
|
55,600
|
|
|
9/15/2010
|
-0.50 / -2.94%
|
18.00
|
18.00
|
16.30
|
16.50
|
16.49
|
5.09
|
113,400
|
|
|
9/14/2010
|
-0.90 / -5.03%
|
17.50
|
19.00
|
17.00
|
17.00
|
17.50
|
5.24
|
106,300
|
|
|
9/13/2010
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
5.52
|
136,500
|
|
|
9/10/2010
|
-1.50 / -7.61%
|
20.80
|
20.80
|
18.20
|
18.20
|
19.15
|
5.61
|
223,500
|
|
|
9/9/2010
|
+1.10 / +5.91%
|
19.50
|
19.70
|
18.90
|
19.70
|
19.52
|
6.07
|
179,400
|
|
|
9/8/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
17.50
|
18.60
|
18.46
|
5.73
|
664,600
|
|
|
9/7/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.36
|
21,200
|
|
|
9/6/2010
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.03
|
14,500
|
|
|
9/1/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.72
|
34,800
|
|
|
8/31/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
6,400
|
|
|
8/30/2010
|
-5.70 / -29.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.13
|
3,800
|
|
|
8/27/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.20
|
19.10
|
19.04
|
3.91
|
141,600
|
|
|
8/26/2010
|
-1.30 / -6.37%
|
19.00
|
20.60
|
19.00
|
19.10
|
19.10
|
3.91
|
225,700
|
|
|