|
Closing price on 8/24/2010
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
40,400 |
| Split-adjusted Price |
4.46 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.30 / -5.63%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.89
|
4.46
|
40,400
|
|
|
8/23/2010
|
-0.10 / -0.43%
|
24.50
|
24.50
|
22.80
|
23.10
|
23.43
|
4.72
|
61,100
|
|
|
8/20/2010
|
-0.80 / -3.33%
|
24.90
|
24.90
|
22.80
|
23.20
|
23.48
|
4.74
|
67,900
|
|
|
8/19/2010
|
-0.60 / -2.44%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.33
|
4.91
|
39,700
|
|
|
8/18/2010
|
-0.90 / -3.53%
|
25.30
|
26.00
|
24.30
|
24.60
|
24.89
|
5.03
|
77,100
|
|
|
8/17/2010
|
+0.10 / +0.39%
|
27.00
|
27.00
|
25.30
|
25.50
|
25.99
|
5.21
|
99,600
|
|
|
8/16/2010
|
+0.90 / +3.67%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.28
|
5.19
|
24,300
|
|
|
8/13/2010
|
+0.80 / +3.38%
|
25.00
|
25.00
|
22.40
|
24.50
|
23.84
|
5.01
|
45,300
|
|
|
8/12/2010
|
-2.00 / -7.78%
|
24.20
|
24.50
|
23.70
|
23.70
|
23.91
|
4.85
|
59,100
|
|
|
8/11/2010
|
+1.80 / +7.53%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.41
|
5.25
|
64,300
|
|
|
8/10/2010
|
-1.40 / -5.53%
|
25.50
|
25.50
|
23.80
|
23.90
|
24.11
|
4.89
|
129,000
|
|
|
8/9/2010
|
-1.20 / -4.53%
|
26.00
|
26.00
|
25.10
|
25.30
|
25.51
|
5.17
|
70,000
|
|
|
8/6/2010
|
-1.30 / -4.68%
|
27.40
|
27.40
|
26.00
|
26.50
|
26.55
|
5.42
|
112,800
|
|
|
8/5/2010
|
-0.20 / -0.71%
|
28.50
|
29.00
|
26.90
|
27.80
|
27.45
|
5.68
|
75,700
|
|
|
8/4/2010
|
-1.50 / -5.08%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.18
|
5.73
|
207,400
|
|
|
8/3/2010
|
-1.20 / -3.91%
|
31.70
|
31.70
|
29.50
|
29.50
|
30.12
|
6.03
|
52,300
|
|
|
8/2/2010
|
-1.10 / -3.46%
|
32.00
|
32.00
|
30.60
|
30.70
|
31.15
|
6.28
|
40,900
|
|
|
7/30/2010
|
+0.20 / +0.63%
|
31.90
|
32.40
|
31.30
|
31.80
|
31.86
|
6.50
|
70,500
|
|
|
7/29/2010
|
+0.70 / +2.27%
|
30.30
|
31.70
|
30.30
|
31.60
|
31.18
|
6.46
|
49,400
|
|
|
7/28/2010
|
-0.40 / -1.28%
|
32.00
|
32.00
|
30.00
|
30.90
|
30.52
|
6.32
|
50,600
|
|
|
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
|
|
|