|
Closing price on 7/27/2010
|
|
| Open |
32.00 |
| High |
32.80 |
| Low |
31.10 |
| Volume |
57,100 |
| Split-adjusted Price |
6.40 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
-0.20 / -0.63%
|
32.00
|
32.80
|
31.10
|
31.30
|
31.68
|
6.40
|
57,100
|
|
|
7/26/2010
|
-0.90 / -2.78%
|
32.00
|
33.50
|
31.50
|
31.50
|
32.45
|
6.44
|
137,700
|
|
|
7/23/2010
|
+0.40 / +1.25%
|
33.00
|
33.00
|
31.70
|
32.40
|
32.16
|
6.62
|
92,800
|
|
|
7/22/2010
|
-0.40 / -1.23%
|
32.50
|
33.50
|
30.80
|
32.00
|
32.45
|
6.54
|
140,400
|
|
|
7/21/2010
|
-1.40 / -4.14%
|
34.60
|
34.60
|
32.40
|
32.40
|
32.79
|
6.62
|
137,000
|
|
|
7/20/2010
|
+1.00 / +3.05%
|
35.00
|
35.00
|
33.60
|
33.80
|
34.77
|
6.91
|
269,800
|
|
|
7/19/2010
|
+0.80 / +2.50%
|
31.50
|
32.80
|
31.50
|
32.80
|
32.76
|
6.71
|
87,500
|
|
|
7/16/2010
|
+1.50 / +4.92%
|
30.10
|
32.00
|
29.10
|
32.00
|
30.74
|
6.54
|
217,800
|
|
|
7/15/2010
|
-1.70 / -5.28%
|
31.80
|
31.90
|
30.10
|
30.50
|
30.61
|
6.24
|
121,000
|
|
|
7/14/2010
|
+2.10 / +6.98%
|
31.80
|
32.20
|
31.40
|
32.20
|
32.06
|
6.58
|
239,100
|
|
|
7/13/2010
|
+1.80 / +6.36%
|
29.90
|
30.10
|
29.00
|
30.10
|
30.07
|
6.15
|
177,600
|
|
|
7/12/2010
|
+1.80 / +6.79%
|
26.90
|
28.30
|
26.90
|
28.30
|
28.20
|
5.79
|
254,200
|
|
|
7/9/2010
|
-0.40 / -1.49%
|
26.90
|
27.00
|
26.40
|
26.50
|
26.54
|
5.42
|
72,300
|
|
|
7/8/2010
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.50
|
26.90
|
26.69
|
5.50
|
68,400
|
|
|
7/7/2010
|
-0.50 / -1.85%
|
28.00
|
28.00
|
26.40
|
26.50
|
26.87
|
5.42
|
46,600
|
|
|
7/6/2010
|
-0.90 / -3.23%
|
29.60
|
29.60
|
26.80
|
27.00
|
27.46
|
5.52
|
130,400
|
|
|
7/5/2010
|
+1.40 / +5.28%
|
27.50
|
27.90
|
27.20
|
27.90
|
27.84
|
5.70
|
269,900
|
|
|
7/2/2010
|
+0.60 / +2.32%
|
26.90
|
26.90
|
25.70
|
26.50
|
26.13
|
5.42
|
58,600
|
|
|
7/1/2010
|
+0.50 / +1.97%
|
25.50
|
25.90
|
24.60
|
25.90
|
25.64
|
5.30
|
36,000
|
|
|
6/30/2010
|
-1.00 / -3.79%
|
25.00
|
26.40
|
24.80
|
25.40
|
25.54
|
5.19
|
51,500
|
|
|
6/29/2010
|
-0.60 / -2.22%
|
26.60
|
27.40
|
26.40
|
26.40
|
26.56
|
5.40
|
73,800
|
|
|
6/28/2010
|
+1.00 / +3.85%
|
26.50
|
27.70
|
26.50
|
27.00
|
26.97
|
5.52
|
77,100
|
|
|
6/25/2010
|
-0.50 / -1.89%
|
25.80
|
26.50
|
25.60
|
26.00
|
25.93
|
5.32
|
99,000
|
|
|
6/24/2010
|
-0.70 / -2.57%
|
27.70
|
28.00
|
26.50
|
26.50
|
26.98
|
5.42
|
40,700
|
|
|
6/23/2010
|
-0.80 / -2.86%
|
27.50
|
27.80
|
27.00
|
27.20
|
27.25
|
5.56
|
30,600
|
|
|
6/22/2010
|
+0.20 / +0.72%
|
28.00
|
28.90
|
27.40
|
28.00
|
28.11
|
5.73
|
194,300
|
|
|
6/21/2010
|
+1.90 / +7.34%
|
26.60
|
27.80
|
26.60
|
27.80
|
27.39
|
5.68
|
243,300
|
|
|
6/18/2010
|
-0.40 / -1.52%
|
26.50
|
26.60
|
25.70
|
25.90
|
25.95
|
5.30
|
65,100
|
|
|
6/17/2010
|
-0.60 / -2.23%
|
26.60
|
27.00
|
26.30
|
26.30
|
26.63
|
5.38
|
63,300
|
|
|
6/16/2010
|
0.00 / 0.00%
|
27.50
|
28.20
|
26.60
|
26.90
|
27.04
|
5.50
|
101,900
|
|
|