|
Closing price on 6/24/2010
|
|
| Open |
17.50 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
485,270 |
| Split-adjusted Price |
5.55 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
+0.90 / +4.97%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
5.55
|
485,270
|
|
|
6/23/2010
|
+0.60 / +3.43%
|
17.40
|
18.30
|
17.40
|
18.10
|
18.10
|
5.28
|
115,290
|
|
|
6/22/2010
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
5.11
|
68,730
|
|
|
6/21/2010
|
+0.80 / +4.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
5.37
|
353,650
|
|
|
6/18/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.14
|
467,200
|
|
|
6/17/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.80
|
4.90
|
104,470
|
|
|
6/16/2010
|
-0.10 / -0.62%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
4.67
|
67,200
|
|
|
6/15/2010
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
4.70
|
20,590
|
|
|
6/14/2010
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.76
|
27,050
|
|
|
6/11/2010
|
+0.40 / +2.53%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
4.73
|
57,220
|
|
|
6/10/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
4.61
|
7,500
|
|
|
6/9/2010
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
4.67
|
25,830
|
|
|
6/8/2010
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
4.67
|
10,110
|
|
|
6/7/2010
|
-0.50 / -3.05%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.90
|
4.64
|
55,100
|
|
|
6/4/2010
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
4.79
|
28,160
|
|
|
6/3/2010
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.50
|
4.82
|
10,550
|
|
|
6/2/2010
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.60
|
4.85
|
10,970
|
|
|
6/1/2010
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.50
|
4.82
|
5,840
|
|
|
5/31/2010
|
-0.30 / -1.79%
|
16.80
|
17.20
|
16.50
|
16.50
|
16.50
|
4.82
|
23,810
|
|
|
5/28/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
4.90
|
92,780
|
|
|
5/27/2010
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
4.67
|
27,260
|
|
|
5/26/2010
|
+0.40 / +2.58%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
4.64
|
44,860
|
|
|
5/25/2010
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.30
|
15.50
|
15.50
|
4.53
|
48,040
|
|
|
5/24/2010
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.10
|
15.90
|
15.90
|
4.64
|
37,910
|
|
|
5/21/2010
|
-0.80 / -4.97%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
4.47
|
79,300
|
|
|
5/20/2010
|
+0.40 / +2.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
4.70
|
99,620
|
|
|
5/19/2010
|
-0.80 / -4.85%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.70
|
4.58
|
175,410
|
|
|
5/18/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.82
|
83,280
|
|
|
5/17/2010
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
4.90
|
49,550
|
|
|
5/14/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
4.96
|
64,810
|
|
|