|
Closing price on 10/28/2008
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
9,400 |
| Split-adjusted Price |
3.80 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.60
|
3.80
|
9,400
|
|
|
10/27/2008
|
-0.70 / -6.14%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
3.84
|
11,500
|
|
|
10/24/2008
|
-0.70 / -5.79%
|
12.90
|
12.90
|
11.30
|
11.40
|
11.40
|
4.09
|
6,800
|
|
|
10/23/2008
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.34
|
20,600
|
|
|
10/22/2008
|
-0.80 / -5.80%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
4.67
|
6,800
|
|
|
10/21/2008
|
+0.60 / +4.55%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.80
|
4.95
|
3,100
|
|
|
10/20/2008
|
+0.20 / +1.54%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.20
|
4.74
|
7,000
|
|
|
10/17/2008
|
-0.10 / -0.76%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.00
|
4.67
|
23,800
|
|
|
10/16/2008
|
-1.10 / -7.75%
|
13.10
|
13.80
|
13.10
|
13.10
|
13.10
|
4.70
|
24,200
|
|
|
10/15/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.50
|
14.20
|
14.20
|
5.10
|
11,300
|
|
|
10/14/2008
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.77
|
100
|
|
|
10/13/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
4.52
|
17,400
|
|
|
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
|
|
|