|
Closing price on 7/30/2009
|
|
| Open |
16.20 |
| High |
17.50 |
| Low |
16.20 |
| Volume |
6,800 |
| Split-adjusted Price |
3.27 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
-0.40 / -2.30%
|
16.20
|
17.50
|
16.20
|
17.00
|
16.94
|
3.27
|
6,800
|
|
|
7/29/2009
|
-0.60 / -3.33%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.42
|
3.35
|
1,400
|
|
|
7/28/2009
|
-0.50 / -2.70%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.01
|
3.47
|
34,500
|
|
|
7/27/2009
|
-0.10 / -0.54%
|
18.20
|
18.60
|
18.00
|
18.50
|
18.51
|
3.56
|
17,400
|
|
|
7/24/2009
|
+0.60 / +3.33%
|
18.60
|
18.70
|
18.20
|
18.60
|
18.52
|
3.58
|
60,600
|
|
|
7/23/2009
|
+0.40 / +2.27%
|
17.50
|
18.10
|
17.40
|
18.00
|
17.96
|
3.47
|
21,200
|
|
|
7/22/2009
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.78
|
3.39
|
5,500
|
|
|
7/21/2009
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.45
|
100
|
|
|
7/20/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.37
|
1,000
|
|
|
7/17/2009
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.41
|
0
|
|
|
7/16/2009
|
-0.60 / -3.30%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.71
|
3.39
|
3,400
|
|
|
7/15/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.22
|
3.50
|
1,500
|
|
|
7/14/2009
|
-0.30 / -1.62%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.18
|
3.50
|
800
|
|
|
7/13/2009
|
+0.10 / +0.54%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.02
|
3.56
|
2,600
|
|
|
7/10/2009
|
+1.40 / +8.24%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.54
|
200
|
|
|
7/9/2009
|
-1.00 / -5.56%
|
18.00
|
18.10
|
17.00
|
17.00
|
17.53
|
3.27
|
10,500
|
|
|
7/8/2009
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.47
|
5,100
|
|
|
7/7/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.52
|
600
|
|
|
7/6/2009
|
+0.40 / +2.23%
|
18.10
|
18.60
|
17.90
|
18.30
|
18.34
|
3.52
|
7,400
|
|
|
7/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.88
|
3.45
|
9,900
|
|
|
7/2/2009
|
+0.20 / +1.13%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
3.45
|
8,500
|
|
|
7/1/2009
|
-0.50 / -2.75%
|
16.90
|
18.00
|
16.90
|
17.70
|
17.77
|
3.41
|
23,000
|
|
|
6/30/2009
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.09
|
3.50
|
21,900
|
|
|
6/29/2009
|
+0.40 / +2.22%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.41
|
3.54
|
1,800
|
|
|
6/26/2009
|
+0.60 / +3.45%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.88
|
3.47
|
10,000
|
|
|
6/25/2009
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.48
|
3.35
|
7,900
|
|
|
6/24/2009
|
+1.20 / +7.23%
|
15.60
|
17.80
|
15.60
|
17.80
|
16.89
|
3.43
|
8,000
|
|
|
6/23/2009
|
-1.00 / -5.68%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.66
|
3.20
|
24,300
|
|
|
6/22/2009
|
-1.60 / -8.33%
|
20.20
|
20.20
|
17.60
|
17.60
|
17.82
|
3.39
|
17,200
|
|
|
6/19/2009
|
+0.70 / +3.78%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.92
|
3.70
|
39,400
|
|
|