|
Closing price on 5/23/2008
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
0 |
| Split-adjusted Price |
5.05 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
0
|
|
|
5/22/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
100
|
|
|
5/21/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.19
|
100
|
|
|
5/20/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.32
|
0
|
|
|
5/19/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.32
|
0
|
|
|
5/16/2008
|
-0.40 / -2.47%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
5.32
|
4,600
|
|
|
5/15/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.46
|
0
|
|
|
5/14/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.46
|
0
|
|
|
5/13/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.46
|
1,100
|
|
|
5/12/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
200
|
|
|
5/9/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.76
|
400
|
|
|
5/8/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
100
|
|
|
5/7/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.10
|
400
|
|
|
5/6/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.27
|
1,900
|
|
|
5/5/2008
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
6.44
|
1,700
|
|
|
4/29/2008
|
-0.70 / -3.47%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
6.57
|
5,700
|
|
|
4/28/2008
|
-0.80 / -3.81%
|
19.90
|
20.90
|
19.90
|
20.20
|
20.20
|
6.81
|
5,900
|
|
|
4/25/2008
|
+0.10 / +0.48%
|
20.40
|
21.60
|
20.40
|
21.00
|
21.00
|
7.08
|
5,100
|
|
|
4/24/2008
|
-0.60 / -2.79%
|
20.90
|
22.00
|
20.90
|
20.90
|
20.90
|
7.04
|
20,900
|
|
|
4/23/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.24
|
2,800
|
|
|
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
|
|
|