|
Closing price on 11/19/2010
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
18.80 |
| Volume |
243,600 |
| Split-adjusted Price |
1.65 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-1.60 / -7.84%
|
20.20
|
20.30
|
18.80
|
18.80
|
19.20
|
1.65
|
243,600
|
|
|
11/18/2010
|
+1.20 / +6.25%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.18
|
1.79
|
247,100
|
|
|
11/17/2010
|
+0.60 / +3.23%
|
18.60
|
19.40
|
18.20
|
19.20
|
19.14
|
1.69
|
254,700
|
|
|
11/16/2010
|
-0.20 / -1.06%
|
19.10
|
19.10
|
18.00
|
18.60
|
18.22
|
1.63
|
164,100
|
|
|
11/15/2010
|
-1.00 / -5.05%
|
20.30
|
20.30
|
18.70
|
18.80
|
19.13
|
1.65
|
121,800
|
|
|
11/12/2010
|
-0.60 / -2.94%
|
20.00
|
20.10
|
19.10
|
19.80
|
19.44
|
1.74
|
262,900
|
|
|
11/11/2010
|
-0.60 / -2.86%
|
20.90
|
21.00
|
20.10
|
20.40
|
20.46
|
1.79
|
310,000
|
|
|
11/10/2010
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.87
|
1.85
|
201,200
|
|
|
11/9/2010
|
-0.90 / -4.15%
|
21.20
|
21.20
|
20.40
|
20.80
|
20.59
|
1.83
|
305,900
|
|
|
11/8/2010
|
-1.00 / -4.41%
|
23.00
|
23.00
|
21.50
|
21.70
|
21.89
|
1.91
|
190,000
|
|
|
11/5/2010
|
+1.20 / +5.58%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.63
|
1.99
|
373,000
|
|
|
11/4/2010
|
+1.10 / +5.39%
|
20.20
|
21.60
|
20.20
|
21.50
|
21.25
|
1.89
|
291,800
|
|
|
11/3/2010
|
-0.20 / -0.97%
|
20.80
|
20.80
|
19.90
|
20.40
|
20.23
|
1.79
|
130,400
|
|
|
11/2/2010
|
-0.70 / -3.29%
|
21.60
|
21.60
|
20.40
|
20.60
|
20.68
|
1.81
|
141,100
|
|
|
11/1/2010
|
-0.90 / -4.05%
|
22.10
|
22.10
|
21.20
|
21.30
|
21.58
|
1.87
|
122,600
|
|
|
10/29/2010
|
+0.10 / +0.45%
|
22.30
|
22.70
|
21.10
|
22.20
|
22.16
|
1.95
|
163,400
|
|
|
10/28/2010
|
-0.60 / -2.64%
|
22.50
|
23.40
|
22.00
|
22.10
|
22.32
|
1.94
|
192,700
|
|
|
10/27/2010
|
+0.30 / +1.34%
|
23.40
|
23.90
|
22.40
|
22.70
|
23.57
|
1.99
|
588,000
|
|
|
10/26/2010
|
+0.70 / +3.23%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.37
|
1.97
|
187,900
|
|
|
10/25/2010
|
+1.20 / +5.85%
|
20.50
|
21.80
|
19.80
|
21.70
|
20.96
|
1.91
|
272,900
|
|
|
10/22/2010
|
-1.10 / -5.09%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.66
|
1.80
|
306,900
|
|
|
10/21/2010
|
-0.10 / -0.46%
|
22.10
|
22.80
|
21.40
|
21.60
|
21.95
|
1.90
|
223,800
|
|
|
10/20/2010
|
-1.30 / -5.65%
|
23.60
|
23.60
|
21.70
|
21.70
|
21.83
|
1.91
|
289,200
|
|
|
10/19/2010
|
-0.90 / -3.77%
|
23.70
|
24.10
|
22.80
|
23.00
|
23.29
|
2.02
|
313,300
|
|
|
10/18/2010
|
-0.30 / -1.24%
|
24.30
|
24.50
|
23.90
|
23.90
|
24.09
|
2.10
|
119,100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.22
|
2.13
|
85,700
|
|
|
10/14/2010
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.46
|
2.13
|
179,100
|
|
|
10/13/2010
|
+0.60 / +2.53%
|
24.50
|
24.90
|
23.00
|
24.30
|
24.17
|
2.14
|
300,000
|
|
|
10/12/2010
|
-0.80 / -3.27%
|
24.00
|
24.60
|
23.00
|
23.70
|
23.52
|
2.08
|
307,900
|
|
|
10/11/2010
|
-0.40 / -1.61%
|
24.50
|
25.20
|
23.60
|
24.50
|
24.60
|
2.15
|
171,000
|
|
|