|
Closing price on 6/5/2009
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
63,000 |
| Split-adjusted Price |
5.23 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.24
|
1,300
|
|
|
5/8/2009
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
3.39
|
6,800
|
|
|
5/7/2009
|
+0.10 / +1.11%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
3.43
|
6,900
|
|
|
5/6/2009
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.39
|
2,500
|
|
|
5/5/2009
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.62
|
18,500
|
|
|
5/4/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.39
|
5,800
|
|
|
4/29/2009
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
3.24
|
2,400
|
|
|
4/28/2009
|
-0.50 / -5.68%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.13
|
1,200
|
|
|
4/27/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
3.31
|
700
|
|
|
4/24/2009
|
-0.60 / -6.38%
|
9.30
|
9.40
|
8.80
|
8.80
|
8.80
|
3.31
|
4,300
|
|
|
4/23/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
3.54
|
8,700
|
|
|