|
Closing price on 4/28/2010
|
|
| Open |
33.00 |
| High |
35.70 |
| Low |
33.00 |
| Volume |
409,200 |
| Split-adjusted Price |
2.99 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
+2.50 / +7.53%
|
33.00
|
35.70
|
33.00
|
35.70
|
35.70
|
2.99
|
409,200
|
|
|
4/27/2010
|
-0.50 / -1.48%
|
34.00
|
34.00
|
32.20
|
33.20
|
33.20
|
2.78
|
240,700
|
|
|
4/26/2010
|
+0.40 / +1.20%
|
35.40
|
35.40
|
33.20
|
33.70
|
33.70
|
2.82
|
374,800
|
|
|
4/22/2010
|
+1.70 / +5.38%
|
31.80
|
33.30
|
31.80
|
33.30
|
33.30
|
2.79
|
744,300
|
|
|
4/21/2010
|
+1.00 / +3.27%
|
31.50
|
31.60
|
30.70
|
31.60
|
31.60
|
2.65
|
215,600
|
|
|
4/20/2010
|
+0.20 / +0.66%
|
30.60
|
31.50
|
30.50
|
30.60
|
30.60
|
2.56
|
258,800
|
|
|
4/19/2010
|
+1.60 / +5.56%
|
29.00
|
30.80
|
29.00
|
30.40
|
30.40
|
2.54
|
456,700
|
|
|
4/16/2010
|
+0.20 / +0.70%
|
28.50
|
29.10
|
28.50
|
28.80
|
28.80
|
2.41
|
135,200
|
|
|
4/15/2010
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.30
|
28.60
|
28.60
|
2.39
|
32,300
|
|
|
4/14/2010
|
+0.10 / +0.35%
|
28.70
|
28.70
|
27.90
|
28.50
|
28.50
|
2.39
|
26,800
|
|
|
4/13/2010
|
-0.90 / -3.07%
|
29.20
|
29.20
|
28.30
|
28.40
|
28.40
|
2.38
|
32,500
|
|
|
4/12/2010
|
+0.20 / +0.69%
|
29.40
|
29.70
|
29.00
|
29.30
|
29.30
|
2.45
|
59,400
|
|
|
4/9/2010
|
+0.40 / +1.39%
|
29.00
|
29.80
|
29.00
|
29.10
|
29.10
|
2.44
|
97,600
|
|
|
4/8/2010
|
+0.40 / +1.41%
|
28.70
|
28.90
|
28.40
|
28.70
|
28.70
|
2.40
|
56,700
|
|
|
4/7/2010
|
+0.30 / +1.07%
|
28.20
|
28.60
|
28.20
|
28.30
|
28.30
|
2.37
|
80,200
|
|
|
4/6/2010
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.80
|
28.00
|
28.00
|
2.34
|
50,300
|
|
|
4/5/2010
|
+1.00 / +3.64%
|
28.10
|
28.50
|
27.60
|
28.50
|
28.50
|
2.39
|
82,600
|
|
|
4/2/2010
|
-0.20 / -0.72%
|
27.70
|
28.10
|
27.50
|
27.50
|
27.50
|
2.30
|
74,400
|
|
|
4/1/2010
|
+0.60 / +2.21%
|
27.00
|
28.10
|
27.00
|
27.70
|
27.70
|
2.32
|
64,600
|
|
|
3/31/2010
|
-0.90 / -3.21%
|
28.30
|
28.30
|
27.10
|
27.10
|
27.10
|
2.27
|
40,300
|
|
|
3/30/2010
|
-0.50 / -1.75%
|
28.40
|
28.50
|
27.60
|
28.00
|
28.00
|
2.34
|
82,100
|
|
|
3/29/2010
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.40
|
28.50
|
28.50
|
2.39
|
41,200
|
|
|
3/26/2010
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.20
|
28.60
|
28.60
|
2.39
|
52,300
|
|
|
3/25/2010
|
-0.60 / -2.05%
|
28.80
|
28.90
|
28.30
|
28.70
|
28.70
|
2.40
|
28,900
|
|
|
3/24/2010
|
+1.30 / +4.64%
|
28.90
|
29.60
|
28.90
|
29.30
|
29.30
|
2.45
|
40,800
|
|
|
3/23/2010
|
-1.40 / -4.76%
|
29.30
|
29.60
|
28.00
|
28.00
|
28.00
|
2.34
|
63,200
|
|
|
3/22/2010
|
-0.60 / -2.00%
|
30.50
|
30.70
|
29.40
|
29.40
|
29.40
|
2.46
|
37,600
|
|
|
3/19/2010
|
-0.60 / -1.96%
|
30.80
|
30.90
|
29.90
|
30.00
|
30.00
|
2.51
|
56,300
|
|
|
3/18/2010
|
+0.20 / +0.66%
|
30.90
|
30.90
|
30.00
|
30.60
|
30.60
|
2.56
|
47,800
|
|
|
3/17/2010
|
+0.20 / +0.66%
|
30.20
|
31.00
|
29.70
|
30.40
|
30.40
|
2.54
|
160,000
|
|
|