|
Closing price on 5/27/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
15,300 |
| Split-adjusted Price |
3.27 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.04
|
3.27
|
15,300
|
|
|
5/26/2009
|
-0.50 / -2.86%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.13
|
3.27
|
23,800
|
|
|
5/25/2009
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.46
|
3.37
|
27,200
|
|
|
5/22/2009
|
-0.60 / -3.41%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.85
|
3.27
|
16,100
|
|
|
5/21/2009
|
+0.50 / +2.92%
|
17.00
|
17.90
|
17.00
|
17.60
|
17.42
|
3.39
|
38,100
|
|
|
5/20/2009
|
+0.30 / +1.79%
|
17.40
|
17.40
|
16.50
|
17.10
|
16.97
|
3.29
|
34,600
|
|
|
5/19/2009
|
+0.90 / +5.66%
|
17.00
|
17.20
|
16.20
|
16.80
|
16.89
|
3.24
|
15,900
|
|
|
5/18/2009
|
-0.50 / -3.05%
|
17.00
|
17.20
|
15.80
|
15.90
|
16.73
|
3.06
|
2,800
|
|
|
5/15/2009
|
+1.20 / +7.89%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.32
|
3.16
|
41,600
|
|
|
5/14/2009
|
-0.60 / -3.80%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.42
|
2.93
|
3,600
|
|
|
5/13/2009
|
+0.50 / +3.27%
|
16.20
|
16.20
|
15.50
|
15.80
|
16.07
|
3.04
|
27,600
|
|
|
5/12/2009
|
+0.70 / +4.79%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.18
|
2.95
|
29,000
|
|
|
5/11/2009
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.35
|
2.81
|
24,300
|
|
|
5/8/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
2.70
|
9,300
|
|
|
5/7/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
2.70
|
3,100
|
|
|
5/6/2009
|
-0.50 / -3.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.93
|
2.70
|
4,100
|
|
|
5/5/2009
|
+0.30 / +2.11%
|
15.00
|
15.10
|
14.30
|
14.50
|
14.95
|
2.79
|
26,500
|
|
|
5/4/2009
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.73
|
600
|
|
|
4/29/2009
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
2.58
|
4,000
|
|
|
4/28/2009
|
-0.70 / -5.07%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.20
|
2.52
|
1,100
|
|
|
4/27/2009
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.75
|
2.66
|
1,900
|
|
|
4/24/2009
|
-0.40 / -2.88%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.78
|
2.60
|
3,400
|
|
|
4/23/2009
|
+0.60 / +4.51%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.49
|
2.68
|
5,500
|
|
|
4/22/2009
|
-0.10 / -0.75%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.10
|
2.56
|
1,500
|
|
|
4/21/2009
|
+0.70 / +5.51%
|
12.00
|
13.40
|
11.90
|
13.40
|
12.49
|
2.58
|
2,000
|
|
|
4/20/2009
|
-0.70 / -5.22%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.72
|
2.45
|
8,400
|
|
|
4/17/2009
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.52
|
2.58
|
9,300
|
|
|
4/16/2009
|
-0.20 / -1.41%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.25
|
2.70
|
4,700
|
|
|
4/15/2009
|
-0.70 / -4.70%
|
14.60
|
15.00
|
14.00
|
14.20
|
14.53
|
2.73
|
29,400
|
|
|
4/14/2009
|
+0.20 / +1.36%
|
15.40
|
15.40
|
14.60
|
14.90
|
14.98
|
2.87
|
19,600
|
|
|