|
Closing price on 7/26/2010
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
20.50 |
| Volume |
17,400 |
| Split-adjusted Price |
8.30 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
20.50
|
20.50
|
20.50
|
8.30
|
17,400
|
|
|
7/23/2010
|
-1.20 / -5.53%
|
21.10
|
21.10
|
20.30
|
20.50
|
20.50
|
8.30
|
8,600
|
|
|
7/22/2010
|
+0.50 / +2.36%
|
20.20
|
21.70
|
20.00
|
21.70
|
21.70
|
8.78
|
10,600
|
|
|
7/21/2010
|
-1.30 / -5.78%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.20
|
8.58
|
21,800
|
|
|
7/20/2010
|
+0.50 / +2.27%
|
22.00
|
23.40
|
22.00
|
22.50
|
22.50
|
9.11
|
9,800
|
|
|
7/19/2010
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.30
|
22.00
|
22.00
|
8.90
|
2,600
|
|
|
7/16/2010
|
-0.20 / -0.90%
|
23.40
|
23.50
|
22.00
|
22.10
|
22.10
|
8.94
|
23,100
|
|
|
7/15/2010
|
+1.30 / +6.19%
|
21.50
|
22.30
|
21.00
|
22.30
|
22.30
|
9.03
|
109,200
|
|
|
7/14/2010
|
+1.00 / +5.00%
|
20.40
|
21.20
|
20.40
|
21.00
|
21.00
|
8.50
|
51,600
|
|
|
7/13/2010
|
+0.30 / +1.52%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
8.09
|
13,900
|
|
|
7/12/2010
|
+0.90 / +4.79%
|
20.00
|
20.00
|
19.20
|
19.70
|
19.70
|
7.97
|
6,500
|
|
|
7/9/2010
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
18.80
|
18.80
|
7.61
|
10,800
|
|
|
7/8/2010
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.60
|
18.80
|
18.80
|
7.61
|
10,900
|
|
|
7/7/2010
|
-0.30 / -1.55%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.00
|
7.69
|
5,300
|
|
|
7/6/2010
|
-1.20 / -5.85%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
7.81
|
20,800
|
|
|
7/5/2010
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.20
|
20.50
|
20.50
|
8.30
|
15,900
|
|
|
7/2/2010
|
+0.80 / +4.06%
|
19.50
|
20.50
|
19.30
|
20.50
|
20.50
|
8.30
|
22,900
|
|
|
7/1/2010
|
+0.40 / +2.07%
|
19.00
|
19.90
|
19.00
|
19.70
|
19.70
|
7.97
|
12,200
|
|
|
6/30/2010
|
-0.70 / -3.50%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
7.81
|
28,300
|
|
|
6/29/2010
|
-0.60 / -2.91%
|
20.00
|
20.50
|
19.70
|
20.00
|
20.00
|
8.09
|
21,800
|
|
|
6/28/2010
|
+1.00 / +5.10%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.60
|
8.34
|
10,800
|
|
|
6/25/2010
|
-1.10 / -5.31%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.60
|
7.93
|
15,000
|
|
|
6/24/2010
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.60
|
20.70
|
20.70
|
8.38
|
14,700
|
|
|
6/23/2010
|
-0.50 / -2.35%
|
22.50
|
22.50
|
20.60
|
20.80
|
20.80
|
8.42
|
14,900
|
|
|
6/22/2010
|
+0.20 / +0.95%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.30
|
8.62
|
70,600
|
|
|
6/21/2010
|
+1.10 / +5.50%
|
19.90
|
21.10
|
19.90
|
21.10
|
21.10
|
8.54
|
37,700
|
|
|
6/18/2010
|
-0.40 / -1.96%
|
19.40
|
20.90
|
19.30
|
20.00
|
20.00
|
8.09
|
8,300
|
|
|
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
|
|
|