|
Closing price on 11/16/2009
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
14.80 |
| Volume |
14,000 |
| Split-adjusted Price |
5.69 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
-0.70 / -4.43%
|
15.80
|
16.00
|
14.80
|
15.10
|
15.10
|
5.69
|
14,000
|
|
|
11/13/2009
|
+0.80 / +5.33%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
5.95
|
3,100
|
|
|
11/12/2009
|
-0.60 / -3.85%
|
15.00
|
16.30
|
15.00
|
15.00
|
15.00
|
5.65
|
9,600
|
|
|
11/11/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
5.88
|
3,600
|
|
|
11/10/2009
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
5.88
|
9,900
|
|
|
11/9/2009
|
-0.60 / -3.61%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
6.03
|
10,000
|
|
|
11/6/2009
|
-0.80 / -4.60%
|
17.60
|
17.70
|
16.60
|
16.60
|
16.60
|
6.25
|
28,300
|
|
|
11/5/2009
|
+1.00 / +6.10%
|
15.30
|
17.50
|
15.30
|
17.40
|
17.40
|
6.55
|
31,400
|
|
|
11/4/2009
|
-1.20 / -6.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.18
|
13,000
|
|
|
11/3/2009
|
-1.30 / -6.88%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
6.63
|
14,600
|
|
|
11/2/2009
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.12
|
4,700
|
|
|
10/30/2009
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.65
|
24,800
|
|
|
10/29/2009
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.21
|
0
|
|
|
10/28/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.21
|
1,000
|
|
|
10/27/2009
|
-1.70 / -6.77%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.81
|
1,200
|
|
|
10/26/2009
|
+1.10 / +4.58%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
9.45
|
4,900
|
|
|
10/23/2009
|
-1.60 / -6.25%
|
27.30
|
27.30
|
23.90
|
24.00
|
24.00
|
9.04
|
43,800
|
|
|
10/22/2009
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.40
|
25.60
|
25.60
|
9.64
|
55,000
|
|
|
10/21/2009
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.04
|
78,600
|
|
|
10/20/2009
|
+1.40 / +6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
15,100
|
|
|
10/19/2009
|
+2.10 / +11.05%
|
21.00
|
21.10
|
19.00
|
21.10
|
21.10
|
7.95
|
71,800
|
|
|
10/16/2009
|
0.00 / 0.00%
|
20.30
|
20.30
|
17.80
|
19.00
|
19.00
|
7.16
|
105,400
|
|
|
10/15/2009
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.16
|
1,000
|
|
|
10/14/2009
|
+0.80 / +4.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.70
|
32,900
|
|
|
10/13/2009
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.00
|
17.00
|
17.00
|
6.40
|
86,100
|
|
|
10/12/2009
|
+1.10 / +7.19%
|
16.00
|
16.40
|
15.60
|
16.40
|
16.40
|
6.18
|
53,200
|
|
|
10/9/2009
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
5.76
|
27,000
|
|
|
10/8/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
5.65
|
11,900
|
|
|
10/7/2009
|
+1.00 / +7.14%
|
14.50
|
15.00
|
14.00
|
15.00
|
15.00
|
5.65
|
28,200
|
|
|
10/6/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.27
|
6,200
|
|
|