|
Closing price on 8/31/2009
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
6,900 |
| Split-adjusted Price |
3.62 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.75
|
3.62
|
6,900
|
|
|
8/28/2009
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.51
|
3.58
|
9,400
|
|
|
8/27/2009
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.20
|
3.58
|
7,900
|
|
|
8/26/2009
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.03
|
3.48
|
9,700
|
|
|
8/25/2009
|
-0.30 / -1.71%
|
17.50
|
17.80
|
16.80
|
17.20
|
17.30
|
3.52
|
17,600
|
|
|
8/24/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.49
|
3.58
|
7,500
|
|
|
8/21/2009
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.55
|
3.58
|
8,500
|
|
|
8/20/2009
|
-1.20 / -6.32%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.74
|
3.64
|
5,700
|
|
|
8/19/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.95
|
3.66
|
34,100
|
|
|
8/18/2009
|
+0.40 / +2.15%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.91
|
3.66
|
17,500
|
|
|
8/17/2009
|
+0.70 / +3.91%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
3.58
|
36,400
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.39
|
3.45
|
4,200
|
|
|
8/13/2009
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.79
|
3.45
|
2,000
|
|
|
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
|
|
|