|
Closing price on 3/2/2010
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
9,400 |
| Split-adjusted Price |
4.41 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2010
|
+0.70 / +6.36%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
4.41
|
9,400
|
|
|
3/1/2010
|
-0.50 / -4.35%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
4.14
|
10,100
|
|
|
2/26/2010
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.33
|
400
|
|
|
2/25/2010
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.48
|
3,800
|
|
|
2/24/2010
|
+0.80 / +7.08%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.56
|
200
|
|
|
2/23/2010
|
-0.80 / -6.61%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.30
|
4.26
|
7,300
|
|
|
2/22/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.56
|
100
|
|
|
2/12/2010
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
4.56
|
1,100
|
|
|
2/11/2010
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.52
|
100
|
|
|
2/10/2010
|
+0.10 / +0.88%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.40
|
4.29
|
600
|
|
|
2/9/2010
|
-0.40 / -3.42%
|
11.00
|
12.30
|
11.00
|
11.30
|
11.30
|
4.26
|
9,800
|
|
|
2/8/2010
|
-0.30 / -2.50%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.70
|
4.41
|
6,100
|
|
|
2/5/2010
|
-1.20 / -9.09%
|
13.80
|
13.80
|
12.00
|
12.00
|
12.00
|
4.52
|
16,300
|
|
|
2/4/2010
|
+1.00 / +8.20%
|
13.20
|
13.20
|
12.30
|
13.20
|
13.20
|
4.97
|
500
|
|
|
2/3/2010
|
-0.80 / -6.15%
|
14.00
|
14.00
|
12.20
|
12.20
|
12.20
|
4.59
|
3,700
|
|
|
2/2/2010
|
-0.30 / -2.26%
|
14.00
|
14.00
|
12.90
|
13.00
|
13.00
|
4.90
|
1,700
|
|
|
2/1/2010
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.01
|
1,500
|
|
|
1/29/2010
|
-1.00 / -6.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.35
|
100
|
|
|
1/28/2010
|
+0.90 / +6.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.72
|
0
|
|
|
1/27/2010
|
-0.20 / -1.38%
|
15.40
|
15.40
|
14.00
|
14.30
|
14.30
|
5.39
|
16,800
|
|
|
1/26/2010
|
+0.90 / +6.62%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
5.46
|
31,300
|
|
|
1/25/2010
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
5.12
|
27,000
|
|
|
1/22/2010
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.82
|
20,000
|
|
|
1/21/2010
|
-0.60 / -4.76%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
4.52
|
8,100
|
|
|
1/20/2010
|
-0.90 / -6.67%
|
14.20
|
14.20
|
12.60
|
12.60
|
12.60
|
4.75
|
11,000
|
|
|
1/19/2010
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.08
|
0
|
|
|
1/18/2010
|
-0.10 / -0.73%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.60
|
5.12
|
700
|
|
|
1/15/2010
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.16
|
400
|
|
|
1/14/2010
|
+0.50 / +3.85%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.50
|
5.08
|
8,600
|
|
|
1/13/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
4.90
|
3,100
|
|
|