|
Closing price on 10/5/2010
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
6,100 |
| Split-adjusted Price |
5.89 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.20 / +2.00%
|
9.70
|
10.20
|
9.40
|
10.20
|
10.20
|
5.89
|
6,100
|
|
|
10/4/2010
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
5.77
|
2,000
|
|
|
10/1/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.00
|
2,500
|
|
|
9/30/2010
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
6.00
|
2,300
|
|
|
9/29/2010
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
5.89
|
3,300
|
|
|
9/28/2010
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
6.06
|
4,100
|
|
|
9/27/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
6.06
|
11,700
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
6.18
|
6,400
|
|
|
9/23/2010
|
-0.30 / -2.73%
|
11.40
|
11.40
|
10.60
|
10.70
|
10.70
|
6.18
|
11,400
|
|
|
9/22/2010
|
+0.20 / +1.85%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.35
|
1,700
|
|
|
9/21/2010
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
6.23
|
6,500
|
|
|
9/20/2010
|
-0.10 / -0.90%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
6.35
|
10,100
|
|
|
9/17/2010
|
+0.50 / +4.72%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
6.41
|
24,800
|
|
|
9/16/2010
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
6.12
|
33,500
|
|
|
9/15/2010
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
6.06
|
3,000
|
|
|
9/14/2010
|
+0.40 / +3.88%
|
10.20
|
10.90
|
10.00
|
10.70
|
10.70
|
6.18
|
25,500
|
|
|
9/13/2010
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
5.94
|
7,900
|
|
|
9/10/2010
|
-0.70 / -6.31%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.40
|
6.00
|
30,200
|
|
|
9/9/2010
|
+0.20 / +1.83%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.10
|
6.41
|
14,500
|
|
|
9/8/2010
|
-0.60 / -5.22%
|
11.60
|
11.60
|
10.70
|
10.90
|
10.90
|
6.29
|
19,400
|
|
|
9/7/2010
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.50
|
6.64
|
34,900
|
|
|
9/6/2010
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
6.58
|
70,300
|
|
|
9/1/2010
|
+0.40 / +3.81%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.90
|
6.29
|
20,800
|
|
|
8/31/2010
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.06
|
26,300
|
|
|
8/30/2010
|
+0.40 / +4.04%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
5.94
|
36,900
|
|
|
8/27/2010
|
-0.10 / -1.00%
|
9.80
|
10.20
|
9.50
|
9.90
|
9.90
|
5.71
|
32,700
|
|
|
8/26/2010
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
5.77
|
56,900
|
|
|
8/25/2010
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.00
|
2,800
|
|
|
8/24/2010
|
-0.70 / -5.93%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
6.41
|
1,500
|
|
|
8/23/2010
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
6.81
|
27,100
|
|
|