|
Closing price on 11/17/2008
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
5,500 |
| Split-adjusted Price |
3.45 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2008
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.45
|
5,500
|
|
|
11/14/2008
|
-0.30 / -2.97%
|
10.40
|
10.40
|
9.50
|
9.80
|
9.80
|
3.52
|
2,000
|
|
|
11/13/2008
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.10
|
10.10
|
10.10
|
3.62
|
3,300
|
|
|
11/12/2008
|
+0.20 / +2.04%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
3.59
|
8,700
|
|
|
11/11/2008
|
-0.60 / -5.77%
|
9.90
|
10.50
|
9.80
|
9.80
|
9.80
|
3.52
|
2,900
|
|
|
11/10/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
3.73
|
2,300
|
|
|
11/7/2008
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.73
|
3,000
|
|
|
11/6/2008
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
3.84
|
7,900
|
|
|
11/5/2008
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.09
|
4,100
|
|
|
11/4/2008
|
+0.80 / +8.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.88
|
2,100
|
|
|
11/3/2008
|
-0.50 / -4.76%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.59
|
3,200
|
|
|
10/31/2008
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
3.77
|
14,700
|
|
|
10/30/2008
|
-0.60 / -5.41%
|
11.40
|
11.40
|
10.40
|
10.50
|
10.50
|
3.77
|
3,000
|
|
|
10/29/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
3.98
|
13,200
|
|
|
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
|
|
|