|
Closing price on 5/20/2010
|
|
| Open |
28.60 |
| High |
31.90 |
| Low |
28.30 |
| Volume |
256,700 |
| Split-adjusted Price |
2.51 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
-0.20 / -0.66%
|
28.60
|
31.90
|
28.30
|
30.00
|
30.00
|
2.51
|
256,700
|
|
|
5/19/2010
|
-1.80 / -5.63%
|
31.50
|
31.50
|
30.20
|
30.20
|
30.20
|
2.53
|
100,200
|
|
|
5/18/2010
|
0.00 / 0.00%
|
33.80
|
33.80
|
31.60
|
32.00
|
32.00
|
2.68
|
126,100
|
|
|
5/17/2010
|
-1.60 / -4.76%
|
34.90
|
35.00
|
31.90
|
32.00
|
32.00
|
2.68
|
56,300
|
|
|
5/14/2010
|
-0.30 / -0.88%
|
34.10
|
35.00
|
33.60
|
33.60
|
33.60
|
2.81
|
57,100
|
|
|
5/13/2010
|
+0.90 / +2.73%
|
32.00
|
35.40
|
32.00
|
33.90
|
33.90
|
2.84
|
129,100
|
|
|
5/12/2010
|
-1.70 / -4.90%
|
33.90
|
34.00
|
33.00
|
33.00
|
33.00
|
2.76
|
185,800
|
|
|
5/11/2010
|
-0.10 / -0.29%
|
36.50
|
37.00
|
34.50
|
34.70
|
34.70
|
2.90
|
235,800
|
|
|
5/10/2010
|
-2.10 / -5.69%
|
35.60
|
36.80
|
34.50
|
34.80
|
34.80
|
2.91
|
245,500
|
|
|
5/7/2010
|
-2.60 / -6.58%
|
39.60
|
39.60
|
36.90
|
36.90
|
36.90
|
3.09
|
235,700
|
|
|
5/6/2010
|
+2.20 / +5.90%
|
38.30
|
40.60
|
38.00
|
39.50
|
39.50
|
3.31
|
307,500
|
|
|
5/5/2010
|
-2.20 / -5.57%
|
39.50
|
39.50
|
37.20
|
37.30
|
37.30
|
3.12
|
289,600
|
|
|
5/4/2010
|
+1.80 / +4.77%
|
40.20
|
40.20
|
39.00
|
39.50
|
39.50
|
3.31
|
441,600
|
|
|
4/29/2010
|
+2.00 / +5.60%
|
36.90
|
37.70
|
36.90
|
37.70
|
37.70
|
3.16
|
313,800
|
|
|
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
|
|
|