|
Closing price on 12/7/2009
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
21,800 |
| Split-adjusted Price |
6.06 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-1.00 / -6.67%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
5.27
|
2,600
|
|
|
11/24/2009
|
+0.50 / +3.45%
|
14.50
|
15.00
|
13.80
|
15.00
|
15.00
|
5.65
|
5,300
|
|
|
11/23/2009
|
-0.90 / -5.84%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
5.46
|
9,700
|
|
|
11/20/2009
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
5.80
|
2,600
|
|
|
11/19/2009
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
5.80
|
4,600
|
|
|
11/18/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.70
|
15.00
|
15.00
|
5.65
|
5,400
|
|
|
11/17/2009
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
15.00
|
5.65
|
6,400
|
|
|
11/16/2009
|
-0.70 / -4.43%
|
15.80
|
16.00
|
14.80
|
15.10
|
15.10
|
5.69
|
14,000
|
|
|
11/13/2009
|
+0.80 / +5.33%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
5.95
|
3,100
|
|
|
11/12/2009
|
-0.60 / -3.85%
|
15.00
|
16.30
|
15.00
|
15.00
|
15.00
|
5.65
|
9,600
|
|
|
11/11/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
5.88
|
3,600
|
|
|
11/10/2009
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.88
|
9,900
|
|
|
11/9/2009
|
-0.60 / -3.61%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
6.03
|
10,000
|
|
|
11/6/2009
|
-0.80 / -4.60%
|
17.60
|
17.70
|
16.60
|
16.60
|
16.60
|
6.25
|
28,300
|
|
|
11/5/2009
|
+1.00 / +6.10%
|
15.30
|
17.50
|
15.30
|
17.40
|
17.40
|
6.55
|
31,400
|
|
|
11/4/2009
|
-1.20 / -6.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.18
|
13,000
|
|
|
11/3/2009
|
-1.30 / -6.88%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
6.63
|
14,600
|
|
|
11/2/2009
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.12
|
4,700
|
|
|
10/30/2009
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.65
|
24,800
|
|
|
10/29/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.21
|
0
|
|
|
10/28/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.21
|
1,000
|
|
|
10/27/2009
|
-1.70 / -6.77%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.81
|
1,200
|
|
|