|
Closing price on 9/1/2010
|
|
| Open |
43.20 |
| High |
45.30 |
| Low |
43.00 |
| Volume |
756,630 |
| Split-adjusted Price |
13.31 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+2.00 / +4.63%
|
43.20
|
45.30
|
43.00
|
45.20
|
45.20
|
13.31
|
756,630
|
|
|
8/31/2010
|
+2.00 / +4.85%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
12.72
|
530,940
|
|
|
8/30/2010
|
+1.90 / +4.83%
|
41.20
|
41.20
|
37.40
|
41.20
|
41.20
|
12.13
|
511,700
|
|
|
8/27/2010
|
+1.80 / +4.80%
|
37.50
|
39.30
|
35.70
|
39.30
|
39.30
|
11.57
|
405,250
|
|
|
8/26/2010
|
-1.70 / -4.34%
|
39.20
|
41.10
|
37.50
|
37.50
|
37.50
|
11.04
|
458,000
|
|
|
8/25/2010
|
+1.80 / +4.81%
|
37.40
|
39.20
|
35.60
|
39.20
|
39.20
|
11.54
|
545,480
|
|
|
8/24/2010
|
-0.10 / -0.27%
|
35.80
|
37.50
|
35.80
|
37.40
|
37.40
|
11.01
|
359,380
|
|
|
8/23/2010
|
0.00 / 0.00%
|
36.50
|
37.50
|
36.40
|
37.50
|
37.50
|
11.04
|
496,670
|
|
|
8/20/2010
|
+1.20 / +3.31%
|
37.00
|
37.50
|
34.80
|
37.50
|
37.50
|
11.04
|
569,520
|
|
|
8/19/2010
|
0.00 / 0.00%
|
34.70
|
37.00
|
34.50
|
36.30
|
36.30
|
10.69
|
84,190
|
|
|
8/18/2010
|
-1.90 / -4.97%
|
38.20
|
38.20
|
36.30
|
36.30
|
36.30
|
10.69
|
243,280
|
|
|
8/17/2010
|
-0.20 / -0.52%
|
36.50
|
38.40
|
36.50
|
38.20
|
38.20
|
11.25
|
1,156,630
|
|
|
8/16/2010
|
+0.10 / +0.26%
|
38.00
|
39.90
|
38.00
|
38.40
|
38.40
|
11.31
|
137,410
|
|
|
8/13/2010
|
0.00 / 0.00%
|
36.40
|
38.90
|
36.40
|
38.30
|
38.30
|
11.28
|
50,380
|
|
|
8/12/2010
|
+1.60 / +4.36%
|
34.90
|
38.30
|
34.90
|
38.30
|
38.30
|
11.28
|
484,770
|
|
|
8/11/2010
|
+1.70 / +4.86%
|
34.00
|
36.70
|
33.30
|
36.70
|
36.70
|
10.81
|
370,260
|
|
|
8/10/2010
|
+0.90 / +2.64%
|
35.70
|
35.70
|
34.50
|
35.00
|
35.00
|
10.31
|
84,030
|
|
|
8/9/2010
|
+1.60 / +4.92%
|
33.90
|
34.10
|
32.00
|
34.10
|
34.10
|
10.04
|
405,060
|
|
|
8/6/2010
|
-1.60 / -4.69%
|
35.50
|
35.50
|
32.50
|
32.50
|
32.50
|
9.57
|
106,370
|
|
|
8/5/2010
|
+1.60 / +4.92%
|
33.70
|
34.10
|
32.50
|
34.10
|
34.10
|
10.04
|
265,560
|
|
|
8/4/2010
|
+0.20 / +0.62%
|
32.30
|
33.90
|
32.00
|
32.50
|
32.50
|
9.57
|
307,570
|
|
|
8/3/2010
|
0.00 / 0.00%
|
31.30
|
32.90
|
31.30
|
32.30
|
32.30
|
9.51
|
559,640
|
|
|
8/2/2010
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.00
|
32.30
|
32.30
|
9.51
|
407,370
|
|
|
7/30/2010
|
+1.50 / +4.87%
|
30.80
|
32.30
|
30.80
|
32.30
|
32.30
|
9.51
|
356,640
|
|
|
7/29/2010
|
+0.70 / +2.33%
|
30.10
|
31.00
|
30.10
|
30.80
|
30.80
|
9.07
|
215,380
|
|
|
7/28/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
29.10
|
30.10
|
30.10
|
8.86
|
542,450
|
|
|
7/27/2010
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.10
|
8.86
|
498,450
|
|
|
7/26/2010
|
+0.10 / +0.35%
|
27.30
|
28.70
|
27.30
|
28.70
|
28.70
|
8.45
|
260,280
|
|
|
7/23/2010
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.50
|
28.60
|
28.60
|
8.42
|
214,760
|
|
|
7/22/2010
|
+1.30 / +4.76%
|
28.00
|
28.60
|
26.40
|
28.60
|
28.60
|
8.42
|
515,890
|
|
|