|
Closing price on 6/16/2009
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
79,200 |
| Split-adjusted Price |
3.47 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.30 / -6.74%
|
18.90
|
18.90
|
17.70
|
18.00
|
17.84
|
3.47
|
79,200
|
|
|
6/15/2009
|
+0.10 / +0.52%
|
20.00
|
20.00
|
18.50
|
19.30
|
19.04
|
3.72
|
63,700
|
|
|
6/12/2009
|
+0.10 / +0.52%
|
19.00
|
19.30
|
18.00
|
19.20
|
19.05
|
3.70
|
92,400
|
|
|
6/11/2009
|
+0.60 / +3.24%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.98
|
3.68
|
35,500
|
|
|
6/10/2009
|
-1.00 / -5.13%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.51
|
3.56
|
22,800
|
|
|
6/9/2009
|
+0.20 / +1.04%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.83
|
3.76
|
27,600
|
|
|
6/8/2009
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.27
|
3.72
|
51,700
|
|
|
6/5/2009
|
+1.20 / +7.06%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.15
|
3.50
|
88,600
|
|
|
6/4/2009
|
+0.30 / +1.80%
|
16.60
|
17.40
|
16.60
|
17.00
|
17.06
|
3.27
|
28,600
|
|
|
6/3/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.86
|
3.22
|
2,100
|
|
|
6/2/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.38
|
3.37
|
17,100
|
|
|
6/1/2009
|
+1.40 / +8.64%
|
16.70
|
17.70
|
16.70
|
17.60
|
17.34
|
3.39
|
19,000
|
|
|
5/29/2009
|
-0.20 / -1.22%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.71
|
3.12
|
3,400
|
|
|
5/28/2009
|
-0.60 / -3.53%
|
16.80
|
17.00
|
16.20
|
16.40
|
16.60
|
3.16
|
8,800
|
|
|
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
|
|
|