|
Closing price on 7/22/2008
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
600 |
| Split-adjusted Price |
4.41 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.41
|
600
|
|
|
7/21/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.58
|
0
|
|
|
7/18/2008
|
-0.60 / -4.23%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
4.58
|
6,500
|
|
|
7/17/2008
|
+1.10 / +8.40%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
4.78
|
37,600
|
|
|
7/16/2008
|
-0.40 / -2.96%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.10
|
4.41
|
28,600
|
|
|
7/15/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.55
|
12,500
|
|
|
7/14/2008
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.38
|
7,800
|
|
|
7/11/2008
|
+0.30 / +2.44%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
4.25
|
20,100
|
|
|
7/10/2008
|
+0.20 / +1.65%
|
12.50
|
12.50
|
11.70
|
12.30
|
12.30
|
4.14
|
25,800
|
|
|
7/9/2008
|
+0.30 / +2.54%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
4.08
|
11,400
|
|
|
7/8/2008
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.80
|
3.98
|
13,700
|
|
|
7/7/2008
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
3.98
|
13,800
|
|
|
7/4/2008
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.11
|
15,000
|
|
|
7/3/2008
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
3.98
|
7,000
|
|
|
7/2/2008
|
+0.20 / +1.75%
|
11.60
|
11.60
|
10.80
|
11.60
|
11.60
|
3.91
|
17,200
|
|
|
7/1/2008
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.70
|
11.40
|
11.40
|
3.84
|
11,900
|
|
|
6/30/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.71
|
1,100
|
|
|
6/27/2008
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.71
|
17,600
|
|
|
6/26/2008
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
3.77
|
5,300
|
|
|
6/25/2008
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
3.98
|
5,400
|
|
|
6/24/2008
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.01
|
11,100
|
|
|
6/23/2008
|
-0.20 / -1.57%
|
12.20
|
13.20
|
12.20
|
12.50
|
12.50
|
4.21
|
11,600
|
|
|
6/20/2008
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.28
|
100
|
|
|
6/19/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.45
|
400
|
|
|
6/18/2008
|
-0.40 / -2.90%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.40
|
4.51
|
1,400
|
|
|
6/17/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.65
|
2,000
|
|
|
6/16/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.51
|
10,100
|
|
|
6/13/2008
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.50
|
13.10
|
13.10
|
4.41
|
17,800
|
|
|
6/12/2008
|
-0.10 / -0.77%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
4.35
|
14,500
|
|
|
6/11/2008
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
4.38
|
24,100
|
|
|