|
Closing price on 5/14/2010
|
|
| Open |
21.60 |
| High |
23.00 |
| Low |
21.60 |
| Volume |
59,300 |
| Split-adjusted Price |
8.74 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
-0.50 / -2.26%
|
21.60
|
23.00
|
21.60
|
21.60
|
21.60
|
8.74
|
59,300
|
|
|
5/13/2010
|
-1.80 / -7.53%
|
25.30
|
25.30
|
22.10
|
22.10
|
22.10
|
8.94
|
105,200
|
|
|
5/12/2010
|
+1.50 / +6.70%
|
23.90
|
23.90
|
22.40
|
23.90
|
23.90
|
9.67
|
211,900
|
|
|
5/11/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.07
|
5,500
|
|
|
5/10/2010
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.50
|
9,100
|
|
|
5/7/2010
|
+1.20 / +6.49%
|
19.70
|
19.70
|
18.80
|
19.70
|
19.70
|
7.97
|
202,900
|
|
|
5/6/2010
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.49
|
7,900
|
|
|
5/5/2010
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.00
|
7,400
|
|
|
5/4/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.56
|
2,600
|
|
|
4/29/2010
|
+0.60 / +4.03%
|
14.70
|
15.50
|
14.20
|
15.50
|
15.50
|
6.27
|
36,700
|
|
|
4/28/2010
|
+0.70 / +4.93%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.90
|
6.03
|
15,400
|
|
|
4/27/2010
|
-0.40 / -2.74%
|
15.00
|
15.70
|
14.20
|
14.20
|
14.20
|
5.75
|
25,100
|
|
|
4/26/2010
|
+0.10 / +0.69%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.60
|
5.91
|
17,000
|
|
|
4/22/2010
|
-0.50 / -3.33%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.50
|
5.87
|
72,200
|
|
|
4/21/2010
|
+0.90 / +6.38%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
6.07
|
89,800
|
|
|
4/20/2010
|
+0.80 / +6.02%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
5.71
|
11,700
|
|
|
4/19/2010
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
5.38
|
35,700
|
|
|
4/16/2010
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
5.06
|
8,000
|
|
|
4/15/2010
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.00
|
12.70
|
12.70
|
5.14
|
15,100
|
|
|
4/14/2010
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
5.02
|
10,600
|
|
|
4/13/2010
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
4.86
|
2,200
|
|
|
4/12/2010
|
+0.10 / +0.82%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
4.98
|
3,700
|
|
|
4/9/2010
|
+0.40 / +3.39%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.20
|
4.94
|
13,400
|
|
|
4/8/2010
|
-0.20 / -1.67%
|
11.80
|
12.30
|
11.80
|
11.80
|
11.80
|
4.78
|
14,300
|
|
|
4/7/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
4.86
|
4,600
|
|
|
4/6/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
4.86
|
11,100
|
|
|
4/5/2010
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.00
|
4.86
|
11,600
|
|
|
4/2/2010
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
4.86
|
6,900
|
|
|
4/1/2010
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
5.06
|
11,700
|
|
|
3/31/2010
|
-0.20 / -1.64%
|
11.50
|
12.80
|
11.50
|
12.00
|
12.00
|
4.86
|
6,800
|
|
|