|
Closing price on 9/25/2009
|
|
| Open |
31.00 |
| High |
31.80 |
| Low |
30.90 |
| Volume |
180,000 |
| Split-adjusted Price |
2.66 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.30 / +0.95%
|
31.00
|
31.80
|
30.90
|
31.80
|
31.80
|
2.66
|
180,000
|
|
|
9/24/2009
|
-0.20 / -0.63%
|
32.50
|
32.50
|
31.10
|
31.50
|
31.50
|
2.64
|
92,000
|
|
|
9/23/2009
|
-0.40 / -1.25%
|
32.10
|
33.10
|
31.70
|
31.70
|
31.70
|
2.65
|
235,300
|
|
|
9/22/2009
|
-0.60 / -1.83%
|
33.10
|
33.30
|
31.50
|
32.10
|
32.10
|
2.69
|
207,400
|
|
|
9/21/2009
|
+0.30 / +0.93%
|
32.90
|
33.90
|
32.40
|
32.70
|
32.70
|
2.74
|
125,500
|
|
|
9/18/2009
|
+0.30 / +0.93%
|
32.60
|
33.00
|
31.80
|
32.40
|
32.40
|
2.71
|
124,600
|
|
|
9/17/2009
|
-0.30 / -0.93%
|
32.60
|
33.00
|
31.80
|
32.10
|
32.10
|
2.69
|
228,800
|
|
|
9/16/2009
|
-0.80 / -2.41%
|
33.60
|
33.60
|
32.20
|
32.40
|
32.40
|
2.71
|
164,000
|
|
|
9/15/2009
|
-1.60 / -4.60%
|
35.00
|
35.00
|
33.00
|
33.20
|
33.20
|
2.78
|
91,800
|
|
|
9/14/2009
|
+1.40 / +4.19%
|
33.40
|
35.50
|
33.00
|
34.80
|
34.80
|
2.91
|
422,100
|
|
|
9/11/2009
|
+0.60 / +1.83%
|
32.90
|
34.00
|
32.90
|
33.40
|
33.40
|
2.80
|
235,600
|
|
|
9/10/2009
|
+0.30 / +0.92%
|
33.00
|
33.00
|
31.50
|
32.80
|
32.80
|
2.75
|
150,900
|
|
|
9/9/2009
|
-0.40 / -1.22%
|
33.60
|
33.60
|
32.20
|
32.50
|
32.50
|
2.72
|
114,100
|
|
|
9/8/2009
|
0.00 / 0.00%
|
34.00
|
34.10
|
32.50
|
32.90
|
32.90
|
2.75
|
121,500
|
|
|
9/7/2009
|
+1.70 / +5.45%
|
31.60
|
33.80
|
31.00
|
32.90
|
32.90
|
2.75
|
273,200
|
|
|
9/4/2009
|
-2.10 / -6.31%
|
33.00
|
33.00
|
31.20
|
31.20
|
31.20
|
2.61
|
314,900
|
|
|
9/3/2009
|
-1.40 / -4.03%
|
34.70
|
34.80
|
32.40
|
33.30
|
33.30
|
2.79
|
283,900
|
|
|
9/1/2009
|
+0.60 / +1.76%
|
36.30
|
36.30
|
33.50
|
34.70
|
34.70
|
2.90
|
332,400
|
|
|
8/31/2009
|
+1.90 / +5.90%
|
34.10
|
34.10
|
33.00
|
34.10
|
34.10
|
2.85
|
640,800
|
|
|
8/28/2009
|
+2.00 / +6.62%
|
30.90
|
32.20
|
30.70
|
32.20
|
32.20
|
2.70
|
181,600
|
|
|
8/27/2009
|
+0.30 / +1.00%
|
30.30
|
30.70
|
29.50
|
30.20
|
30.20
|
2.53
|
177,100
|
|
|
8/26/2009
|
0.00 / 0.00%
|
29.80
|
30.60
|
29.30
|
29.90
|
29.90
|
2.50
|
208,300
|
|
|
8/25/2009
|
+0.90 / +3.10%
|
29.00
|
29.90
|
28.70
|
29.90
|
29.90
|
2.50
|
251,800
|
|
|
8/24/2009
|
+1.00 / +3.57%
|
28.80
|
29.80
|
28.20
|
29.00
|
29.00
|
2.43
|
281,900
|
|
|
8/21/2009
|
-1.80 / -6.04%
|
30.60
|
31.00
|
27.50
|
28.00
|
28.00
|
2.34
|
266,500
|
|
|
8/20/2009
|
+1.90 / +6.81%
|
29.00
|
29.80
|
28.60
|
29.80
|
29.80
|
2.49
|
493,200
|
|
|
8/19/2009
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.90
|
2.34
|
158,900
|
|
|
8/18/2009
|
+1.00 / +3.77%
|
25.40
|
27.50
|
25.20
|
27.50
|
27.50
|
2.30
|
162,600
|
|
|
8/17/2009
|
-1.00 / -3.64%
|
26.50
|
27.30
|
26.50
|
26.50
|
26.50
|
2.22
|
294,200
|
|
|
8/14/2009
|
-1.00 / -3.51%
|
30.40
|
30.40
|
26.70
|
27.50
|
27.50
|
2.30
|
574,000
|
|
|