|
Closing price on 8/28/2009
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
15,100 |
| Split-adjusted Price |
5.46 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
5.46
|
15,100
|
|
|
8/27/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
5.27
|
5,700
|
|
|
8/26/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
14.00
|
14.00
|
5.27
|
10,600
|
|
|
8/25/2009
|
+0.40 / +2.94%
|
13.70
|
14.40
|
13.30
|
14.00
|
14.00
|
5.27
|
12,500
|
|
|
8/24/2009
|
-0.20 / -1.45%
|
14.80
|
14.80
|
13.30
|
13.60
|
13.60
|
5.12
|
6,000
|
|
|
8/21/2009
|
-0.20 / -1.43%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
5.20
|
9,300
|
|
|
8/20/2009
|
-0.20 / -1.41%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
5.27
|
6,300
|
|
|
8/19/2009
|
-0.40 / -2.74%
|
15.20
|
15.20
|
13.80
|
14.20
|
14.20
|
5.35
|
23,000
|
|
|
8/18/2009
|
-0.40 / -2.67%
|
14.40
|
15.70
|
14.40
|
14.60
|
14.60
|
5.50
|
7,900
|
|
|
8/17/2009
|
-0.20 / -1.32%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
5.65
|
4,800
|
|
|
8/14/2009
|
+1.20 / +8.57%
|
15.00
|
15.60
|
14.30
|
15.20
|
15.20
|
5.72
|
21,500
|
|
|
8/13/2009
|
-0.40 / -2.78%
|
15.20
|
15.70
|
14.00
|
14.00
|
14.00
|
5.27
|
21,000
|
|
|
8/12/2009
|
-0.90 / -5.88%
|
14.30
|
16.20
|
14.30
|
14.40
|
14.40
|
5.42
|
52,600
|
|
|
8/11/2009
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.76
|
700
|
|
|
8/10/2009
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.18
|
2,200
|
|
|
8/7/2009
|
-0.50 / -2.86%
|
18.20
|
18.30
|
16.70
|
17.00
|
17.00
|
6.40
|
13,800
|
|
|
8/6/2009
|
+0.60 / +3.55%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
6.59
|
63,300
|
|
|
8/5/2009
|
+0.90 / +5.63%
|
15.80
|
16.90
|
15.70
|
16.90
|
16.90
|
6.36
|
54,300
|
|
|
8/4/2009
|
+1.10 / +7.38%
|
16.10
|
16.10
|
14.90
|
16.00
|
16.00
|
6.03
|
14,000
|
|
|
8/3/2009
|
+0.20 / +1.36%
|
15.50
|
15.50
|
14.70
|
14.90
|
14.90
|
5.61
|
3,000
|
|
|
7/31/2009
|
+0.90 / +6.52%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
5.54
|
10,600
|
|
|
7/30/2009
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
5.20
|
5,000
|
|
|
7/29/2009
|
-0.50 / -3.33%
|
15.00
|
15.50
|
14.50
|
14.50
|
14.50
|
5.46
|
14,800
|
|
|
7/28/2009
|
-0.60 / -3.85%
|
16.70
|
16.70
|
14.80
|
15.00
|
15.00
|
5.65
|
2,300
|
|
|
7/27/2009
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.60
|
5.88
|
10,500
|
|
|
7/24/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.65
|
23,000
|
|
|
7/23/2009
|
+0.90 / +6.57%
|
12.90
|
14.60
|
12.90
|
14.60
|
14.60
|
5.50
|
29,500
|
|
|
7/22/2009
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.16
|
1,000
|
|
|
7/21/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.90
|
4,400
|
|
|
7/20/2009
|
-0.30 / -2.26%
|
14.20
|
14.20
|
12.80
|
13.00
|
13.00
|
4.90
|
2,000
|
|
|