|
Closing price on 3/11/2008
|
|
| Open |
30.50 |
| High |
32.00 |
| Low |
29.60 |
| Volume |
14,600 |
| Split-adjusted Price |
9.97 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2008
|
-2.00 / -6.33%
|
30.50
|
32.00
|
29.60
|
29.60
|
29.60
|
9.97
|
14,600
|
|
|
3/10/2008
|
+1.10 / +3.61%
|
33.50
|
33.50
|
31.50
|
31.60
|
31.60
|
10.65
|
38,400
|
|
|
3/7/2008
|
+2.70 / +9.71%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.28
|
5,800
|
|
|
3/6/2008
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.37
|
10,600
|
|
|
3/5/2008
|
-1.90 / -6.81%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
8.76
|
30,000
|
|
|
3/4/2008
|
-2.60 / -8.52%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.40
|
6,300
|
|
|
3/3/2008
|
-2.50 / -7.58%
|
33.00
|
33.00
|
30.30
|
30.50
|
30.50
|
10.28
|
15,100
|
|
|
2/29/2008
|
-1.00 / -2.94%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.00
|
11.12
|
12,800
|
|
|
2/28/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.00
|
34.00
|
34.00
|
11.46
|
5,000
|
|
|
2/27/2008
|
-0.50 / -1.45%
|
35.00
|
36.00
|
33.00
|
34.00
|
34.00
|
11.46
|
8,000
|
|
|
2/26/2008
|
-0.70 / -1.99%
|
38.00
|
38.00
|
32.10
|
34.50
|
34.50
|
11.62
|
14,200
|
|
|
2/25/2008
|
-0.70 / -1.95%
|
34.80
|
35.20
|
34.80
|
35.20
|
35.20
|
11.86
|
6,500
|
|
|
2/22/2008
|
+1.30 / +3.76%
|
32.10
|
35.90
|
30.20
|
35.90
|
35.90
|
12.10
|
19,800
|
|
|
2/21/2008
|
-3.50 / -9.19%
|
36.00
|
36.00
|
34.60
|
34.60
|
34.60
|
11.25
|
17,500
|
|
|
2/20/2008
|
-0.90 / -2.31%
|
40.00
|
41.00
|
35.80
|
38.10
|
38.10
|
12.39
|
24,100
|
|
|
2/19/2008
|
-0.50 / -1.27%
|
39.00
|
41.00
|
38.00
|
39.00
|
39.00
|
12.69
|
27,000
|
|
|
2/18/2008
|
-3.00 / -7.06%
|
38.60
|
40.40
|
38.50
|
39.50
|
39.50
|
12.85
|
23,000
|
|
|
2/15/2008
|
-4.50 / -9.57%
|
47.00
|
47.00
|
42.10
|
42.50
|
42.50
|
13.82
|
41,600
|
|
|
2/14/2008
|
+5.00 / +11.90%
|
43.00
|
47.40
|
43.00
|
47.00
|
47.00
|
15.29
|
55,800
|
|
|
2/13/2008
|
+2.70 / +6.87%
|
43.20
|
43.20
|
40.70
|
42.00
|
42.00
|
13.66
|
151,300
|
|
|
2/12/2008
|
+3.50 / +9.78%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
12.78
|
63,700
|
|
|
2/1/2008
|
+2.80 / +8.48%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
11.64
|
65,200
|
|
|
1/31/2008
|
-0.30 / -0.90%
|
34.00
|
34.00
|
31.00
|
33.00
|
33.00
|
10.73
|
3,400
|
|
|
1/30/2008
|
+2.30 / +7.42%
|
30.00
|
33.40
|
30.00
|
33.30
|
33.30
|
10.83
|
10,000
|
|
|
1/29/2008
|
+1.40 / +4.73%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
10.08
|
4,300
|
|
|
1/28/2008
|
-1.50 / -4.82%
|
31.50
|
31.50
|
29.60
|
29.60
|
29.60
|
9.63
|
2,600
|
|
|
1/25/2008
|
+1.00 / +3.32%
|
30.20
|
31.10
|
29.60
|
31.10
|
31.10
|
10.12
|
1,500
|
|
|
1/24/2008
|
+1.10 / +3.79%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.10
|
9.79
|
400
|
|
|
1/23/2008
|
-0.20 / -0.68%
|
29.50
|
29.50
|
28.50
|
29.00
|
29.00
|
9.43
|
2,800
|
|
|
1/22/2008
|
-1.80 / -5.81%
|
31.00
|
31.00
|
29.00
|
29.20
|
29.20
|
9.50
|
4,900
|
|
|