|
Closing price on 5/31/2010
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
25.10 |
| Volume |
60,000 |
| Split-adjusted Price |
5.17 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-1.60 / -5.95%
|
28.00
|
28.40
|
25.10
|
25.30
|
26.78
|
5.17
|
60,000
|
|
|
5/28/2010
|
+1.60 / +6.32%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
5.50
|
169,200
|
|
|
5/27/2010
|
+1.60 / +6.75%
|
25.30
|
25.30
|
24.90
|
25.30
|
25.24
|
5.17
|
205,700
|
|
|
5/26/2010
|
+1.20 / +5.33%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.69
|
4.85
|
124,800
|
|
|
5/25/2010
|
-1.10 / -4.66%
|
23.80
|
23.80
|
22.00
|
22.50
|
22.20
|
4.60
|
218,500
|
|
|
5/24/2010
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.83
|
55,500
|
|
|
5/21/2010
|
-1.80 / -6.64%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
5.17
|
2,600
|
|
|
5/20/2010
|
-2.00 / -6.87%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.12
|
5.54
|
61,400
|
|
|
5/19/2010
|
-2.10 / -6.73%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.95
|
100
|
|
|
5/18/2010
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
6.38
|
200
|
|
|
5/17/2010
|
-1.00 / -3.08%
|
33.50
|
33.80
|
31.50
|
31.50
|
33.47
|
6.44
|
155,100
|
|
|
5/14/2010
|
-1.40 / -4.13%
|
33.80
|
34.50
|
32.50
|
32.50
|
33.77
|
6.65
|
128,500
|
|
|
5/13/2010
|
+1.90 / +5.94%
|
32.00
|
34.40
|
31.00
|
33.90
|
33.80
|
6.93
|
237,500
|
|
|
5/12/2010
|
-1.20 / -3.61%
|
32.00
|
34.10
|
29.90
|
32.00
|
32.17
|
6.54
|
388,100
|
|
|
5/11/2010
|
+0.10 / +0.30%
|
33.90
|
34.50
|
30.80
|
33.20
|
32.06
|
6.79
|
533,000
|
|
|
5/10/2010
|
-2.30 / -6.50%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
6.77
|
73,900
|
|
|
5/7/2010
|
-3.10 / -8.05%
|
36.90
|
36.90
|
35.40
|
35.40
|
35.45
|
7.24
|
126,600
|
|
|
5/6/2010
|
+0.70 / +1.85%
|
39.50
|
40.00
|
35.20
|
38.50
|
38.00
|
7.87
|
350,600
|
|
|
5/5/2010
|
+2.40 / +6.78%
|
37.80
|
37.80
|
36.10
|
37.80
|
37.79
|
7.73
|
507,000
|
|
|
5/4/2010
|
+2.20 / +6.63%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.24
|
18,400
|
|
|
4/29/2010
|
+1.80 / +5.73%
|
33.00
|
33.20
|
31.10
|
33.20
|
33.10
|
6.79
|
258,700
|
|
|
4/28/2010
|
+2.40 / +8.28%
|
29.40
|
31.40
|
28.70
|
31.40
|
31.05
|
6.42
|
202,900
|
|
|
4/27/2010
|
+0.70 / +2.47%
|
30.10
|
30.10
|
28.70
|
29.00
|
29.39
|
5.93
|
220,600
|
|
|
4/26/2010
|
+1.40 / +5.20%
|
26.50
|
28.30
|
26.50
|
28.30
|
28.23
|
5.79
|
289,400
|
|
|
4/22/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
23.50
|
26.90
|
26.51
|
5.50
|
953,800
|
|
|
4/21/2010
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
5.15
|
94,900
|
|
|
4/20/2010
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.83
|
81,700
|
|
|
4/19/2010
|
+1.40 / +6.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.52
|
67,000
|
|
|
4/16/2010
|
+1.00 / +5.08%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.69
|
4.23
|
184,000
|
|
|
4/15/2010
|
+0.90 / +4.79%
|
19.00
|
19.70
|
18.50
|
19.70
|
19.39
|
4.03
|
227,200
|
|
|