|
Closing price on 1/7/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
16,400 |
| Split-adjusted Price |
5.27 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-0.90 / -6.04%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
5.27
|
16,400
|
|
|
1/6/2010
|
+0.40 / +2.76%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
5.61
|
300
|
|
|
1/5/2010
|
+0.20 / +1.40%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
5.46
|
7,100
|
|
|
1/4/2010
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.39
|
12,000
|
|
|
12/31/2009
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
5.08
|
9,900
|
|
|
12/30/2009
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
4.90
|
5,800
|
|
|
12/29/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.10
|
13.00
|
13.00
|
4.90
|
3,200
|
|
|
12/28/2009
|
-0.90 / -6.47%
|
13.70
|
13.70
|
12.70
|
13.00
|
13.00
|
4.90
|
4,900
|
|
|
12/25/2009
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.90
|
5.23
|
14,900
|
|
|
12/24/2009
|
+0.70 / +5.56%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
5.01
|
2,900
|
|
|
12/23/2009
|
-0.80 / -5.97%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.60
|
4.75
|
10,100
|
|
|
12/22/2009
|
-1.00 / -6.94%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.05
|
3,800
|
|
|
12/21/2009
|
+0.40 / +2.86%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
5.42
|
2,200
|
|
|
12/18/2009
|
-0.30 / -2.10%
|
15.10
|
15.10
|
14.00
|
14.00
|
14.00
|
5.27
|
6,600
|
|
|
12/17/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.39
|
100
|
|
|
12/16/2009
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.76
|
100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.80
|
5.57
|
2,200
|
|
|
12/14/2009
|
+0.70 / +4.96%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
5.57
|
700
|
|
|
12/11/2009
|
-1.00 / -6.62%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.31
|
100
|
|
|
12/10/2009
|
-0.70 / -4.43%
|
14.90
|
16.00
|
14.90
|
15.10
|
15.10
|
5.69
|
6,200
|
|
|
12/9/2009
|
-0.30 / -1.86%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
5.95
|
2,000
|
|
|
12/8/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.00
|
16.10
|
16.10
|
6.06
|
16,000
|
|
|
12/7/2009
|
+1.00 / +6.62%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
6.06
|
21,800
|
|
|
12/4/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.69
|
200
|
|
|
12/3/2009
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.35
|
3,900
|
|
|
12/2/2009
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
4.90
|
5,200
|
|
|
12/1/2009
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.20
|
13.90
|
13.90
|
5.23
|
7,500
|
|
|
11/30/2009
|
+0.10 / +0.76%
|
13.30
|
13.30
|
12.60
|
13.30
|
13.30
|
5.01
|
1,600
|
|
|
11/27/2009
|
0.00 / 0.00%
|
12.30
|
13.20
|
12.30
|
13.20
|
13.20
|
4.97
|
11,800
|
|
|
11/26/2009
|
-0.80 / -5.71%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
4.97
|
5,000
|
|
|