|
Closing price on 9/5/2008
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.40 |
| Volume |
17,400 |
| Split-adjusted Price |
8.04 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2008
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.04
|
17,400
|
|
|
9/4/2008
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.54
|
100
|
|
|
9/3/2008
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.07
|
100
|
|
|
8/29/2008
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.64
|
24,800
|
|
|
8/28/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.40
|
6.24
|
90,900
|
|
|
8/27/2008
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
5.85
|
40,500
|
|
|
8/26/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.49
|
1,200
|
|
|
8/25/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.13
|
5,700
|
|
|
8/22/2008
|
+0.40 / +3.08%
|
13.40
|
13.40
|
12.90
|
13.40
|
13.40
|
4.81
|
59,500
|
|
|
8/21/2008
|
+0.90 / +7.44%
|
11.40
|
13.00
|
11.40
|
13.00
|
13.00
|
4.67
|
37,400
|
|
|
8/20/2008
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.10
|
4.34
|
16,300
|
|
|
8/19/2008
|
-0.80 / -6.20%
|
12.90
|
13.80
|
12.00
|
12.10
|
12.10
|
4.34
|
20,200
|
|
|
8/18/2008
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.63
|
16,100
|
|
|
8/15/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.34
|
4,700
|
|
|
8/14/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.20
|
1,900
|
|
|
8/13/2008
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.06
|
49,300
|
|
|
8/12/2008
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.91
|
3,600
|
|
|
8/11/2008
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.77
|
400
|
|
|
8/8/2008
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.62
|
1,200
|
|
|
8/7/2008
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.52
|
100
|
|
|
8/6/2008
|
-0.20 / -2.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.41
|
2,400
|
|
|
8/5/2008
|
-0.40 / -3.96%
|
9.70
|
10.10
|
9.70
|
9.70
|
9.70
|
3.27
|
20,000
|
|
|
8/4/2008
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.40
|
16,600
|
|
|
8/1/2008
|
-0.40 / -3.67%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
3.54
|
21,200
|
|
|
7/31/2008
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
3.67
|
14,300
|
|
|
7/30/2008
|
-0.40 / -3.51%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
3.71
|
17,600
|
|
|
7/29/2008
|
-0.30 / -2.56%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.40
|
3.84
|
14,200
|
|
|
7/28/2008
|
-0.40 / -3.31%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
3.94
|
19,700
|
|
|
7/25/2008
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.08
|
2,700
|
|
|
7/24/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.25
|
400
|
|
|