|
Closing price on 6/2/2010
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
19.90 |
| Volume |
38,000 |
| Split-adjusted Price |
8.30 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|