|
Closing price on 6/22/2009
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
4,500 |
| Split-adjusted Price |
5.12 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
+0.20 / +1.49%
|
14.10
|
14.20
|
13.60
|
13.60
|
13.60
|
5.12
|
4,500
|
|
|
6/19/2009
|
-0.80 / -5.63%
|
14.80
|
14.80
|
13.20
|
13.40
|
13.40
|
5.05
|
10,200
|
|
|
6/18/2009
|
+0.20 / +1.43%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
5.35
|
8,700
|
|
|
6/17/2009
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
5.27
|
14,800
|
|
|
6/16/2009
|
-0.30 / -2.14%
|
15.50
|
15.60
|
13.70
|
13.70
|
13.70
|
5.16
|
14,900
|
|
|
6/15/2009
|
-1.00 / -6.67%
|
16.00
|
16.00
|
14.00
|
14.00
|
14.00
|
5.27
|
17,100
|
|
|
6/12/2009
|
-0.20 / -1.32%
|
15.80
|
15.80
|
14.30
|
15.00
|
15.00
|
5.65
|
11,100
|
|
|
6/11/2009
|
+0.90 / +6.29%
|
15.30
|
15.50
|
14.50
|
15.20
|
15.20
|
5.72
|
28,600
|
|
|
6/10/2009
|
-0.90 / -5.92%
|
16.20
|
16.20
|
14.30
|
14.30
|
14.30
|
5.39
|
11,700
|
|
|
6/9/2009
|
+0.50 / +3.40%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.20
|
5.72
|
32,300
|
|
|
6/8/2009
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.54
|
18,200
|
|
|
6/5/2009
|
+0.90 / +6.92%
|
13.80
|
13.90
|
13.40
|
13.90
|
13.90
|
5.23
|
63,000
|
|
|
6/4/2009
|
+0.40 / +3.17%
|
13.00
|
13.70
|
12.50
|
13.00
|
13.00
|
4.90
|
23,500
|
|
|
6/3/2009
|
-0.10 / -0.79%
|
13.00
|
13.40
|
12.30
|
12.60
|
12.60
|
4.75
|
12,900
|
|
|
6/2/2009
|
+0.40 / +3.25%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
4.78
|
26,100
|
|
|
6/1/2009
|
+0.90 / +7.89%
|
12.00
|
12.30
|
11.40
|
12.30
|
12.30
|
4.63
|
57,700
|
|
|
5/29/2009
|
0.00 / 0.00%
|
10.90
|
12.10
|
10.90
|
11.40
|
11.40
|
4.29
|
8,300
|
|
|
5/28/2009
|
-1.00 / -8.06%
|
11.60
|
12.00
|
11.40
|
11.40
|
11.40
|
4.29
|
20,100
|
|
|
5/27/2009
|
-0.10 / -0.80%
|
13.00
|
13.00
|
11.80
|
12.40
|
12.40
|
4.67
|
51,600
|
|
|
5/26/2009
|
+0.40 / +3.31%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.50
|
4.71
|
27,500
|
|
|
5/25/2009
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
4.56
|
31,600
|
|
|
5/22/2009
|
+0.60 / +5.50%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.50
|
4.33
|
51,800
|
|
|
5/21/2009
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.11
|
16,000
|
|
|
5/20/2009
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
3.88
|
22,400
|
|
|
5/19/2009
|
+0.70 / +7.53%
|
9.70
|
10.00
|
9.40
|
10.00
|
10.00
|
3.77
|
118,100
|
|
|
5/18/2009
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
3.50
|
24,700
|
|
|
5/15/2009
|
+0.60 / +6.82%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
3.54
|
30,500
|
|
|
5/14/2009
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.31
|
0
|
|
|
5/13/2009
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
3.28
|
4,800
|
|
|
5/12/2009
|
+0.50 / +5.81%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.43
|
5,100
|
|
|