|
Closing price on 12/23/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
234,500 |
| Split-adjusted Price |
1.77 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
-0.80 / -3.94%
|
20.50
|
20.50
|
19.30
|
19.50
|
19.75
|
1.77
|
234,500
|
|
|
12/22/2010
|
-0.50 / -2.40%
|
21.10
|
21.30
|
20.00
|
20.30
|
20.45
|
1.84
|
198,600
|
|
|
12/21/2010
|
-0.90 / -4.15%
|
21.80
|
22.00
|
20.50
|
20.80
|
21.01
|
1.89
|
147,900
|
|
|
12/20/2010
|
-0.90 / -3.98%
|
23.00
|
23.00
|
21.10
|
21.70
|
22.03
|
1.97
|
102,900
|
|
|
12/17/2010
|
+1.70 / +8.13%
|
22.00
|
22.70
|
21.20
|
22.60
|
22.22
|
2.05
|
278,500
|
|
|
12/16/2010
|
-1.00 / -4.57%
|
22.00
|
22.00
|
20.80
|
20.90
|
21.27
|
1.90
|
293,800
|
|
|
12/15/2010
|
-0.70 / -3.10%
|
22.30
|
23.50
|
21.70
|
21.90
|
22.29
|
1.99
|
267,200
|
|
|
12/14/2010
|
-1.70 / -7.00%
|
23.10
|
24.00
|
22.60
|
22.60
|
22.81
|
2.05
|
350,700
|
|
|
12/13/2010
|
+1.10 / +4.74%
|
24.30
|
24.30
|
23.90
|
24.30
|
24.28
|
2.20
|
349,700
|
|
|
12/10/2010
|
+1.10 / +4.98%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.78
|
2.10
|
229,200
|
|
|
12/9/2010
|
+0.50 / +2.31%
|
20.80
|
22.50
|
20.50
|
22.10
|
21.67
|
2.00
|
329,300
|
|
|
12/8/2010
|
-1.20 / -5.26%
|
22.00
|
23.00
|
21.60
|
21.60
|
21.92
|
1.96
|
211,100
|
|
|
12/7/2010
|
-1.20 / -5.00%
|
24.50
|
24.50
|
22.80
|
22.80
|
23.22
|
2.07
|
282,100
|
|
|
12/6/2010
|
-0.20 / -0.83%
|
25.50
|
25.70
|
23.50
|
24.00
|
24.55
|
2.18
|
532,900
|
|
|
12/3/2010
|
+1.10 / +4.76%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.17
|
2.20
|
386,300
|
|
|
12/2/2010
|
+1.10 / +5.00%
|
22.50
|
23.90
|
21.50
|
23.10
|
22.67
|
2.10
|
611,100
|
|
|
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
|
|
|