|
Closing price on 12/1/2010
|
|
| Open |
22.60 |
| High |
23.70 |
| Low |
22.00 |
| Volume |
564,800 |
| Split-adjusted Price |
2.00 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-1.40 / -5.98%
|
22.60
|
23.70
|
22.00
|
22.00
|
22.61
|
2.00
|
564,800
|
|
|
11/30/2010
|
+0.40 / +1.74%
|
22.00
|
23.80
|
22.00
|
23.40
|
23.63
|
2.12
|
436,800
|
|
|
11/29/2010
|
+1.40 / +6.48%
|
22.40
|
23.00
|
20.60
|
23.00
|
22.26
|
2.09
|
364,900
|
|
|
11/26/2010
|
+1.30 / +6.40%
|
20.80
|
21.60
|
20.80
|
21.60
|
21.54
|
1.96
|
668,400
|
|
|
11/25/2010
|
+1.20 / +6.28%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.22
|
1.84
|
319,500
|
|
|
11/24/2010
|
+0.20 / +1.06%
|
18.50
|
19.70
|
18.00
|
19.10
|
18.96
|
1.73
|
306,600
|
|
|
11/23/2010
|
+1.00 / +5.59%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.64
|
1.71
|
205,100
|
|
|
11/22/2010
|
-0.90 / -4.79%
|
18.20
|
18.50
|
17.40
|
17.90
|
17.78
|
1.62
|
181,900
|
|
|
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
|
|
|