|
Closing price on 3/18/2011
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
284,400 |
| Split-adjusted Price |
1.60 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.90
|
14.70
|
14.60
|
1.60
|
284,400
|
|
|
3/17/2011
|
+0.10 / +0.72%
|
14.10
|
14.30
|
13.60
|
14.00
|
13.82
|
1.53
|
128,800
|
|
|
3/16/2011
|
+0.50 / +3.73%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.78
|
1.52
|
89,800
|
|
|
3/15/2011
|
-0.20 / -1.47%
|
13.30
|
13.90
|
13.10
|
13.40
|
13.56
|
1.46
|
180,100
|
|
|
3/14/2011
|
-0.90 / -6.21%
|
15.30
|
15.30
|
13.50
|
13.60
|
13.86
|
1.48
|
270,100
|
|
|
3/11/2011
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.58
|
133,000
|
|
|
3/10/2011
|
+0.90 / +7.09%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.55
|
1.48
|
52,200
|
|
|
3/9/2011
|
-0.60 / -4.51%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.83
|
1.39
|
146,600
|
|
|
3/8/2011
|
-0.40 / -2.92%
|
13.60
|
13.80
|
13.20
|
13.30
|
13.56
|
1.45
|
53,400
|
|
|
3/7/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.55
|
1.50
|
81,300
|
|
|
3/4/2011
|
+0.20 / +1.48%
|
13.00
|
14.00
|
12.80
|
13.70
|
13.54
|
1.50
|
117,000
|
|
|
3/3/2011
|
-0.90 / -6.25%
|
13.40
|
14.40
|
13.40
|
13.50
|
13.65
|
1.47
|
201,200
|
|
|
3/2/2011
|
-1.00 / -6.49%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.43
|
1.57
|
292,200
|
|
|
3/1/2011
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.35
|
1.68
|
74,100
|
|
|
2/28/2011
|
-0.50 / -3.13%
|
16.20
|
16.40
|
15.30
|
15.50
|
15.91
|
1.69
|
140,400
|
|
|
2/25/2011
|
+0.90 / +5.96%
|
15.80
|
16.10
|
15.10
|
16.00
|
15.75
|
1.75
|
167,200
|
|
|
2/24/2011
|
-0.80 / -5.03%
|
15.50
|
15.50
|
14.80
|
15.10
|
15.05
|
1.65
|
197,200
|
|
|
2/23/2011
|
+0.20 / +1.27%
|
15.00
|
16.30
|
14.90
|
15.90
|
15.84
|
1.74
|
134,900
|
|
|
2/22/2011
|
-0.90 / -5.42%
|
15.80
|
16.40
|
15.60
|
15.70
|
15.69
|
1.71
|
336,800
|
|
|
2/21/2011
|
-1.10 / -6.21%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.65
|
1.81
|
190,400
|
|
|
2/18/2011
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.40
|
17.70
|
17.75
|
1.93
|
129,700
|
|
|
2/17/2011
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.90
|
1.94
|
128,400
|
|
|
2/16/2011
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.41
|
2.00
|
152,700
|
|
|
2/15/2011
|
-0.30 / -1.58%
|
18.90
|
19.00
|
18.30
|
18.70
|
18.67
|
2.04
|
160,800
|
|
|
2/14/2011
|
-0.40 / -2.06%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.13
|
2.07
|
106,900
|
|
|
2/11/2011
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.00
|
19.40
|
19.29
|
2.12
|
96,100
|
|
|
2/10/2011
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.30
|
19.40
|
19.42
|
2.12
|
48,900
|
|
|
2/9/2011
|
+0.20 / +1.03%
|
19.70
|
20.70
|
19.50
|
19.60
|
19.79
|
2.14
|
120,800
|
|
|
2/8/2011
|
-0.20 / -1.02%
|
19.90
|
20.00
|
19.30
|
19.40
|
19.61
|
2.12
|
71,600
|
|
|
1/28/2011
|
-0.20 / -1.01%
|
19.90
|
20.40
|
19.60
|
19.60
|
19.87
|
2.14
|
70,100
|
|
|