|
Closing price on 6/17/2010
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
19.60 |
| Volume |
17,700 |
| Split-adjusted Price |
8.26 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.30 / -1.45%
|
21.00
|
21.50
|
19.60
|
20.40
|
20.40
|
8.26
|
17,700
|
|
|
6/16/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.30
|
20.70
|
20.70
|
8.38
|
13,800
|
|
|
6/15/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
8.38
|
46,100
|
|
|
6/14/2010
|
+0.20 / +1.02%
|
19.20
|
19.80
|
19.00
|
19.80
|
19.80
|
8.01
|
18,000
|
|
|
6/11/2010
|
-0.40 / -2.00%
|
20.00
|
20.50
|
19.00
|
19.60
|
19.60
|
7.93
|
14,200
|
|
|
6/10/2010
|
+0.20 / +1.01%
|
19.10
|
20.10
|
19.10
|
20.00
|
20.00
|
8.09
|
20,700
|
|
|
6/9/2010
|
-0.10 / -0.50%
|
20.50
|
20.70
|
19.20
|
19.80
|
19.80
|
8.01
|
26,800
|
|
|
6/8/2010
|
+1.10 / +5.85%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
8.05
|
13,900
|
|
|
6/7/2010
|
-1.50 / -7.39%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
7.61
|
32,300
|
|
|
6/4/2010
|
+0.70 / +3.57%
|
20.30
|
20.50
|
19.60
|
20.30
|
20.30
|
8.22
|
10,900
|
|
|
6/3/2010
|
-0.90 / -4.39%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.60
|
7.93
|
19,800
|
|
|
6/2/2010
|
-0.80 / -3.76%
|
20.50
|
21.00
|
19.90
|
20.50
|
20.50
|
8.30
|
38,000
|
|
|
6/1/2010
|
-1.30 / -5.75%
|
21.30
|
22.00
|
21.30
|
21.30
|
21.30
|
8.62
|
27,900
|
|
|
5/31/2010
|
-2.20 / -8.87%
|
24.10
|
24.10
|
22.60
|
22.60
|
22.60
|
9.15
|
14,400
|
|
|
5/28/2010
|
+1.40 / +5.98%
|
25.00
|
25.00
|
23.40
|
24.80
|
24.80
|
10.04
|
59,300
|
|
|
5/27/2010
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
9.47
|
39,900
|
|
|
5/26/2010
|
0.00 / 0.00%
|
22.90
|
24.00
|
21.40
|
23.00
|
23.00
|
9.31
|
190,000
|
|
|
5/25/2010
|
-2.00 / -8.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
9.31
|
42,400
|
|
|
5/24/2010
|
+0.60 / +2.46%
|
25.80
|
25.90
|
24.10
|
25.00
|
25.00
|
10.12
|
8,200
|
|
|
5/21/2010
|
-1.70 / -6.51%
|
24.40
|
26.90
|
24.40
|
24.40
|
24.40
|
9.88
|
54,300
|
|
|
5/20/2010
|
-0.50 / -1.88%
|
24.20
|
27.50
|
24.10
|
26.10
|
26.10
|
10.56
|
32,200
|
|
|
5/19/2010
|
+1.70 / +6.83%
|
26.00
|
26.60
|
23.20
|
26.60
|
26.60
|
10.77
|
95,300
|
|
|
5/18/2010
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.08
|
61,900
|
|
|
5/17/2010
|
+1.70 / +7.87%
|
23.20
|
23.30
|
23.10
|
23.30
|
23.30
|
9.43
|
31,000
|
|
|
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
|
|
|