|
Closing price on 10/10/2008
|
|
| Open |
11.50 |
| High |
12.90 |
| Low |
11.50 |
| Volume |
34,300 |
| Split-adjusted Price |
4.45 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2008
|
+0.20 / +1.64%
|
11.50
|
12.90
|
11.50
|
12.40
|
12.40
|
4.45
|
34,300
|
|
|
10/9/2008
|
+0.10 / +0.83%
|
12.20
|
13.00
|
12.10
|
12.20
|
12.20
|
4.38
|
3,000
|
|
|
10/8/2008
|
-0.90 / -6.92%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
4.34
|
11,300
|
|
|
10/7/2008
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.67
|
9,700
|
|
|
10/6/2008
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.30
|
14.40
|
14.40
|
5.17
|
2,500
|
|
|
10/3/2008
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
5.13
|
5,600
|
|
|
10/2/2008
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.40
|
5.17
|
11,900
|
|
|
10/1/2008
|
+0.10 / +0.72%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
5.02
|
16,800
|
|
|
9/30/2008
|
-0.80 / -5.44%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.99
|
5,200
|
|
|
9/29/2008
|
-1.10 / -6.96%
|
14.90
|
15.70
|
14.70
|
14.70
|
14.70
|
5.28
|
13,400
|
|
|
9/26/2008
|
+0.70 / +4.64%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.80
|
5.67
|
21,700
|
|
|
9/25/2008
|
+1.10 / +7.86%
|
13.40
|
15.10
|
13.40
|
15.10
|
15.10
|
5.42
|
20,500
|
|
|
9/24/2008
|
+0.30 / +2.19%
|
14.00
|
15.00
|
13.70
|
14.00
|
14.00
|
5.02
|
9,300
|
|
|
9/23/2008
|
-1.00 / -6.80%
|
15.30
|
15.30
|
13.70
|
13.70
|
13.70
|
4.92
|
26,500
|
|
|
9/22/2008
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.28
|
2,800
|
|
|
9/19/2008
|
+0.90 / +6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
14.20
|
5.10
|
32,200
|
|
|
9/18/2008
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.77
|
2,800
|
|
|
9/17/2008
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.10
|
1,000
|
|
|
9/16/2008
|
-1.30 / -8.23%
|
14.50
|
16.50
|
14.50
|
14.50
|
14.50
|
5.20
|
13,000
|
|
|
9/15/2008
|
-0.60 / -3.66%
|
15.30
|
17.40
|
15.30
|
15.80
|
15.80
|
5.67
|
50,300
|
|
|
9/12/2008
|
-1.20 / -6.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.89
|
1,400
|
|
|
9/11/2008
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.32
|
2,000
|
|
|
9/10/2008
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.78
|
6,600
|
|
|
9/9/2008
|
-0.60 / -2.87%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
7.29
|
13,500
|
|
|
9/8/2008
|
-1.50 / -6.70%
|
23.90
|
23.90
|
20.90
|
20.90
|
20.90
|
7.50
|
29,700
|
|
|
9/5/2008
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.04
|
17,400
|
|
|
9/4/2008
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.54
|
100
|
|
|
9/3/2008
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.07
|
100
|
|
|
8/29/2008
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.64
|
24,800
|
|
|
8/28/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.40
|
6.24
|
90,900
|
|
|