|
Closing price on 9/17/2010
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
114,700 |
| Split-adjusted Price |
5.52 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.70 / +4.07%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.86
|
5.52
|
114,700
|
|
|
9/16/2010
|
+0.70 / +4.24%
|
16.20
|
17.20
|
15.70
|
17.20
|
16.85
|
5.30
|
55,600
|
|
|
9/15/2010
|
-0.50 / -2.94%
|
18.00
|
18.00
|
16.30
|
16.50
|
16.49
|
5.09
|
113,400
|
|
|
9/14/2010
|
-0.90 / -5.03%
|
17.50
|
19.00
|
17.00
|
17.00
|
17.50
|
5.24
|
106,300
|
|
|
9/13/2010
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
5.52
|
136,500
|
|
|
9/10/2010
|
-1.50 / -7.61%
|
20.80
|
20.80
|
18.20
|
18.20
|
19.15
|
5.61
|
223,500
|
|
|
9/9/2010
|
+1.10 / +5.91%
|
19.50
|
19.70
|
18.90
|
19.70
|
19.52
|
6.07
|
179,400
|
|
|
9/8/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
17.50
|
18.60
|
18.46
|
5.73
|
664,600
|
|
|
9/7/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.36
|
21,200
|
|
|
9/6/2010
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.03
|
14,500
|
|
|
9/1/2010
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.72
|
34,800
|
|
|
8/31/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.41
|
6,400
|
|
|
8/30/2010
|
-5.70 / -29.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.13
|
3,800
|
|
|
8/27/2010
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.20
|
19.10
|
19.04
|
3.91
|
141,600
|
|
|
8/26/2010
|
-1.30 / -6.37%
|
19.00
|
20.60
|
19.00
|
19.10
|
19.10
|
3.91
|
225,700
|
|
|
8/25/2010
|
-1.40 / -6.42%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.41
|
4.17
|
13,900
|
|
|
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
|
|
|