|
Closing price on 3/24/2010
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
16,900 |
| Split-adjusted Price |
5.26 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.30
|
13.00
|
13.00
|
5.26
|
16,900
|
|
|
3/23/2010
|
+0.40 / +3.33%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.40
|
5.02
|
4,600
|
|
|
3/22/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
4.86
|
5,000
|
|
|
3/19/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.86
|
4,300
|
|
|
3/18/2010
|
-0.40 / -3.23%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.00
|
4.86
|
12,700
|
|
|
3/17/2010
|
-0.30 / -2.36%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.40
|
5.02
|
15,400
|
|
|
3/16/2010
|
-1.70 / -11.81%
|
14.30
|
14.30
|
12.50
|
12.70
|
12.70
|
5.14
|
22,800
|
|
|
3/15/2010
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
5.42
|
30,700
|
|
|
3/12/2010
|
+0.40 / +3.05%
|
13.40
|
13.50
|
12.70
|
13.50
|
13.50
|
5.08
|
26,800
|
|
|
3/11/2010
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
4.93
|
7,200
|
|
|
3/10/2010
|
-0.60 / -4.62%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
4.67
|
9,600
|
|
|
3/9/2010
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.50
|
13.00
|
13.00
|
4.90
|
6,700
|
|
|
3/8/2010
|
+0.70 / +5.88%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
4.75
|
17,600
|
|
|
3/5/2010
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.48
|
7,200
|
|
|
3/4/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.90
|
4.48
|
13,200
|
|
|
3/3/2010
|
+0.20 / +1.71%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
4.48
|
800
|
|
|
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
|
|
|