|
Closing price on 8/12/2009
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
68,600 |
| Split-adjusted Price |
3.47 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2009
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
3.47
|
68,600
|
|
|
8/11/2009
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.00
|
17.98
|
3.47
|
80,200
|
|
|
8/10/2009
|
+0.60 / +3.51%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.90
|
3.41
|
12,400
|
|
|
8/7/2009
|
-0.30 / -1.72%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
3.29
|
50,000
|
|
|
8/6/2009
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.46
|
3.35
|
2,800
|
|
|
8/5/2009
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.35
|
3.31
|
5,300
|
|
|
8/4/2009
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.31
|
1,500
|
|
|
8/3/2009
|
-0.60 / -3.41%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
3.27
|
14,600
|
|
|
7/31/2009
|
+0.60 / +3.53%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.55
|
3.39
|
13,000
|
|
|
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
|
|
|