|
Closing price on 4/18/2011
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
101,000 |
| Split-adjusted Price |
1.47 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.30 / -2.17%
|
14.20
|
14.20
|
13.20
|
13.50
|
13.57
|
1.47
|
101,000
|
|
|
4/15/2011
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.91
|
1.51
|
122,200
|
|
|
4/14/2011
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
1.55
|
51,200
|
|
|
4/13/2011
|
-0.30 / -2.07%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.43
|
1.55
|
73,000
|
|
|
4/8/2011
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.59
|
1.58
|
65,000
|
|
|
4/7/2011
|
-0.70 / -4.58%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.91
|
1.59
|
55,800
|
|
|
4/6/2011
|
+0.30 / +2.00%
|
14.80
|
15.50
|
14.70
|
15.30
|
15.09
|
1.67
|
103,700
|
|
|
4/5/2011
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.40
|
15.00
|
14.58
|
1.64
|
122,300
|
|
|
4/4/2011
|
-0.20 / -1.35%
|
15.30
|
15.80
|
14.60
|
14.60
|
14.80
|
1.59
|
44,800
|
|
|
4/1/2011
|
-0.30 / -1.99%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.97
|
1.62
|
125,300
|
|
|
3/31/2011
|
+0.20 / +1.34%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.35
|
1.65
|
160,800
|
|
|
3/30/2011
|
+0.40 / +2.76%
|
13.80
|
15.20
|
13.70
|
14.90
|
14.42
|
1.63
|
222,500
|
|
|
3/29/2011
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.51
|
1.58
|
178,000
|
|
|
3/28/2011
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.07
|
1.64
|
138,800
|
|
|
3/25/2011
|
-0.70 / -4.46%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.08
|
1.64
|
103,700
|
|
|
3/24/2011
|
-0.50 / -3.09%
|
15.90
|
16.10
|
15.60
|
15.70
|
15.86
|
1.71
|
193,100
|
|
|
3/23/2011
|
+0.20 / +1.25%
|
16.10
|
16.50
|
15.40
|
16.20
|
16.06
|
1.77
|
282,300
|
|
|
3/22/2011
|
+0.40 / +2.56%
|
16.50
|
16.60
|
15.60
|
16.00
|
16.43
|
1.75
|
1,010,800
|
|
|
3/21/2011
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
1.70
|
93,400
|
|
|
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
|
|
|