|
Closing price on 7/8/2009
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.50 |
| Volume |
57,500 |
| Split-adjusted Price |
2.03 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
-0.60 / -2.42%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.20
|
2.03
|
57,500
|
|
|
7/7/2009
|
-0.20 / -0.80%
|
26.20
|
26.30
|
24.30
|
24.80
|
24.80
|
2.08
|
108,200
|
|
|
7/6/2009
|
+1.00 / +4.17%
|
24.90
|
25.00
|
24.20
|
25.00
|
25.00
|
2.09
|
56,600
|
|
|
7/3/2009
|
+0.90 / +3.90%
|
23.00
|
24.00
|
22.50
|
24.00
|
24.00
|
2.01
|
147,400
|
|
|
7/2/2009
|
+1.30 / +5.96%
|
22.00
|
23.20
|
21.60
|
23.10
|
23.10
|
1.93
|
165,100
|
|
|
7/1/2009
|
-1.60 / -6.84%
|
22.60
|
22.60
|
21.50
|
21.80
|
21.80
|
1.82
|
251,000
|
|
|
6/30/2009
|
-1.10 / -4.49%
|
24.40
|
24.40
|
22.90
|
23.40
|
23.40
|
1.96
|
159,000
|
|
|
6/29/2009
|
-0.50 / -2.00%
|
24.80
|
25.20
|
24.00
|
24.50
|
24.50
|
2.05
|
22,000
|
|
|
6/26/2009
|
0.00 / 0.00%
|
26.00
|
26.50
|
24.00
|
25.00
|
25.00
|
2.09
|
100,300
|
|
|
6/25/2009
|
-2.50 / -9.09%
|
28.00
|
28.00
|
25.00
|
25.00
|
25.00
|
2.09
|
58,200
|
|
|
6/24/2009
|
+1.20 / +4.56%
|
24.50
|
28.00
|
24.50
|
27.50
|
27.50
|
2.30
|
229,100
|
|
|
6/23/2009
|
-1.50 / -5.40%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.20
|
7,800
|
|
|
6/22/2009
|
-0.60 / -2.11%
|
30.00
|
30.80
|
27.80
|
27.80
|
27.80
|
2.33
|
59,700
|
|
|
6/19/2009
|
-0.20 / -0.70%
|
30.00
|
30.40
|
27.10
|
28.40
|
28.40
|
2.38
|
165,300
|
|
|
6/18/2009
|
-1.40 / -4.67%
|
28.50
|
28.90
|
28.00
|
28.60
|
28.60
|
2.39
|
245,000
|
|
|
6/17/2009
|
+1.50 / +5.26%
|
26.60
|
30.40
|
26.60
|
30.00
|
30.00
|
2.51
|
308,600
|
|
|
6/16/2009
|
-2.10 / -6.86%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.39
|
29,700
|
|
|
6/15/2009
|
-0.90 / -2.86%
|
30.90
|
30.90
|
30.60
|
30.60
|
30.60
|
2.56
|
58,900
|
|
|
6/12/2009
|
-1.50 / -4.55%
|
34.20
|
34.20
|
31.10
|
31.50
|
31.50
|
2.64
|
209,400
|
|
|
6/11/2009
|
-1.40 / -4.07%
|
32.10
|
34.00
|
32.10
|
33.00
|
33.00
|
2.76
|
700,800
|
|
|
6/10/2009
|
-4.60 / -11.79%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.40
|
2.88
|
55,700
|
|
|
6/9/2009
|
+2.10 / +5.69%
|
38.50
|
39.00
|
34.40
|
39.00
|
39.00
|
3.26
|
536,000
|
|
|
6/8/2009
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.00
|
36.90
|
36.90
|
3.09
|
363,300
|
|
|
6/5/2009
|
+2.00 / +6.15%
|
34.50
|
34.50
|
33.90
|
34.50
|
34.50
|
2.89
|
330,400
|
|
|
6/4/2009
|
+1.00 / +3.17%
|
32.00
|
32.50
|
30.40
|
32.50
|
32.50
|
2.72
|
319,100
|
|
|
6/3/2009
|
+2.00 / +6.78%
|
29.30
|
31.50
|
29.30
|
31.50
|
31.50
|
2.64
|
426,300
|
|
|
6/2/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
28.20
|
29.50
|
29.50
|
2.47
|
402,800
|
|
|
6/1/2009
|
+1.60 / +6.04%
|
26.60
|
28.20
|
26.00
|
28.10
|
28.10
|
2.35
|
409,800
|
|
|
5/29/2009
|
-0.10 / -0.38%
|
26.30
|
27.50
|
25.00
|
26.50
|
26.50
|
2.22
|
247,400
|
|
|
5/28/2009
|
-1.70 / -6.01%
|
27.80
|
28.00
|
26.00
|
26.60
|
26.60
|
2.23
|
354,000
|
|
|