|
Closing price on 8/26/2010
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
56,900 |
| Split-adjusted Price |
5.77 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
5.77
|
56,900
|
|
|
8/25/2010
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.00
|
2,800
|
|
|
8/24/2010
|
-0.70 / -5.93%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
6.41
|
1,500
|
|
|
8/23/2010
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
6.81
|
27,100
|
|
|
8/20/2010
|
-0.90 / -6.87%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.20
|
7.04
|
29,100
|
|
|
8/19/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
7.56
|
101,000
|
|
|
8/18/2010
|
-4.70 / -27.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.10
|
100
|
|
|
8/17/2010
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.30
|
17.00
|
17.00
|
6.88
|
84,000
|
|
|
8/16/2010
|
-0.90 / -5.00%
|
18.00
|
18.60
|
16.60
|
17.10
|
17.10
|
6.92
|
49,300
|
|
|
8/13/2010
|
-0.30 / -1.64%
|
17.00
|
18.50
|
17.00
|
18.00
|
18.00
|
7.28
|
26,900
|
|
|
8/12/2010
|
-0.90 / -4.69%
|
20.50
|
20.50
|
17.90
|
18.30
|
18.30
|
7.41
|
52,600
|
|
|
8/11/2010
|
-0.60 / -3.03%
|
18.50
|
20.00
|
18.50
|
19.20
|
19.20
|
7.77
|
69,100
|
|
|
8/10/2010
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.01
|
100
|
|
|
8/9/2010
|
-0.20 / -0.99%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
8.09
|
10,800
|
|
|
8/6/2010
|
+2.00 / +10.99%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
8.18
|
33,100
|
|
|
8/5/2010
|
-0.80 / -4.21%
|
20.20
|
20.20
|
18.20
|
18.20
|
18.20
|
7.37
|
10,200
|
|
|
8/4/2010
|
-1.40 / -6.86%
|
21.00
|
21.00
|
19.00
|
19.00
|
19.00
|
7.69
|
4,500
|
|
|
8/3/2010
|
-1.40 / -6.42%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
8.26
|
21,900
|
|
|
8/2/2010
|
+1.30 / +6.34%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.80
|
8.82
|
7,000
|
|
|
7/30/2010
|
+0.90 / +4.59%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
8.30
|
1,500
|
|
|
7/29/2010
|
-0.90 / -4.39%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.60
|
7.93
|
3,800
|
|
|
7/28/2010
|
-0.70 / -3.30%
|
19.70
|
20.50
|
19.40
|
20.50
|
20.50
|
8.30
|
10,200
|
|
|
7/27/2010
|
+0.70 / +3.41%
|
20.40
|
21.20
|
20.00
|
21.20
|
21.20
|
8.58
|
15,600
|
|
|
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
|
|
|