|
Closing price on 4/22/2008
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
11,500 |
| Split-adjusted Price |
7.45 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
-0.60 / -2.64%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.10
|
7.45
|
11,500
|
|
|
4/21/2008
|
+0.20 / +0.89%
|
23.10
|
23.10
|
22.10
|
22.70
|
22.70
|
7.65
|
23,600
|
|
|
4/18/2008
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.58
|
3,000
|
|
|
4/17/2008
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.90
|
7.38
|
11,700
|
|
|
4/16/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
7.24
|
29,200
|
|
|
4/11/2008
|
+0.60 / +2.87%
|
20.90
|
21.50
|
20.30
|
21.50
|
21.50
|
7.24
|
30,600
|
|
|
4/10/2008
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
7.04
|
7,700
|
|
|
4/9/2008
|
-0.70 / -3.21%
|
22.30
|
22.30
|
21.10
|
21.10
|
21.10
|
7.11
|
16,700
|
|
|
4/8/2008
|
+0.20 / +0.93%
|
22.20
|
22.20
|
21.00
|
21.80
|
21.80
|
7.34
|
21,500
|
|
|
4/7/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.28
|
2,600
|
|
|
4/4/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.08
|
100
|
|
|
4/3/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.94
|
100
|
|
|
4/2/2008
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.81
|
100
|
|
|
4/1/2008
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
6.70
|
100
|
|
|
3/31/2008
|
+0.30 / +1.55%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.60
|
100
|
|
|
3/28/2008
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.50
|
300
|
|
|
3/27/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.40
|
3,800
|
|
|
3/26/2008
|
+1.30 / +7.22%
|
16.20
|
19.80
|
16.20
|
19.30
|
19.30
|
6.50
|
17,700
|
|
|
3/25/2008
|
-1.90 / -9.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
6.06
|
12,300
|
|
|
3/24/2008
|
-1.90 / -8.72%
|
22.10
|
22.10
|
19.90
|
19.90
|
19.90
|
6.70
|
10,400
|
|
|
3/21/2008
|
-1.70 / -7.23%
|
26.00
|
26.00
|
21.80
|
21.80
|
21.80
|
7.34
|
9,800
|
|
|
3/20/2008
|
-1.40 / -5.62%
|
25.00
|
25.40
|
23.00
|
23.50
|
23.50
|
7.92
|
11,700
|
|
|
3/19/2008
|
+0.30 / +1.22%
|
27.10
|
27.10
|
22.50
|
24.90
|
24.90
|
8.39
|
11,600
|
|
|
3/18/2008
|
-2.40 / -8.89%
|
24.80
|
25.50
|
24.60
|
24.60
|
24.60
|
8.29
|
6,600
|
|
|
3/17/2008
|
-2.70 / -9.09%
|
29.40
|
29.40
|
27.00
|
27.00
|
27.00
|
9.10
|
7,500
|
|
|
3/14/2008
|
-0.90 / -2.94%
|
30.80
|
31.00
|
29.60
|
29.70
|
29.70
|
10.01
|
6,000
|
|
|
3/13/2008
|
+0.10 / +0.33%
|
32.00
|
32.00
|
30.60
|
30.60
|
30.60
|
10.31
|
9,900
|
|
|
3/12/2008
|
+0.90 / +3.04%
|
30.00
|
32.00
|
29.00
|
30.50
|
30.50
|
10.28
|
5,400
|
|
|
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
|
|
|