|
Closing price on 5/26/2010
|
|
| Open |
19.50 |
| High |
20.60 |
| Low |
19.50 |
| Volume |
163,800 |
| Split-adjusted Price |
1.81 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+1.40 / +7.29%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.05
|
1.81
|
163,800
|
|
|
5/25/2010
|
-0.20 / -1.03%
|
19.00
|
19.90
|
18.50
|
19.20
|
19.25
|
1.69
|
88,100
|
|
|
5/24/2010
|
+0.40 / +2.11%
|
19.20
|
19.40
|
18.00
|
19.40
|
18.91
|
1.70
|
83,400
|
|
|
5/21/2010
|
-0.80 / -4.04%
|
19.00
|
19.50
|
18.00
|
19.00
|
18.24
|
1.67
|
287,100
|
|
|
5/20/2010
|
-0.60 / -2.94%
|
19.00
|
21.00
|
19.00
|
19.80
|
19.27
|
1.74
|
250,600
|
|
|
5/19/2010
|
-1.60 / -7.27%
|
21.50
|
21.50
|
20.30
|
20.40
|
20.43
|
1.79
|
256,100
|
|
|
5/18/2010
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.60
|
22.00
|
21.82
|
1.93
|
116,600
|
|
|
5/17/2010
|
-1.20 / -5.17%
|
23.70
|
23.70
|
21.60
|
22.00
|
22.38
|
1.93
|
89,700
|
|
|
5/14/2010
|
+1.40 / +6.42%
|
22.00
|
23.20
|
21.70
|
23.20
|
22.75
|
2.04
|
259,800
|
|
|
5/13/2010
|
-1.20 / -5.22%
|
21.70
|
23.20
|
21.50
|
21.80
|
21.71
|
1.92
|
680,800
|
|
|
5/12/2010
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.07
|
2.02
|
54,600
|
|
|
5/11/2010
|
-1.30 / -5.14%
|
25.30
|
26.80
|
24.00
|
24.00
|
24.67
|
2.11
|
135,500
|
|
|
5/10/2010
|
-2.10 / -7.66%
|
28.20
|
28.20
|
25.30
|
25.30
|
25.70
|
2.22
|
121,700
|
|
|
5/7/2010
|
+1.30 / +4.98%
|
27.40
|
27.40
|
25.60
|
27.40
|
27.20
|
2.41
|
506,300
|
|
|
5/6/2010
|
+1.60 / +6.53%
|
25.00
|
26.10
|
25.00
|
26.10
|
25.74
|
2.29
|
695,200
|
|
|
5/5/2010
|
-0.50 / -2.00%
|
25.00
|
25.00
|
23.60
|
24.50
|
24.39
|
2.15
|
207,100
|
|
|
5/4/2010
|
+1.20 / +5.04%
|
23.90
|
25.00
|
23.50
|
25.00
|
23.93
|
2.20
|
189,600
|
|
|
4/29/2010
|
-0.20 / -0.83%
|
23.60
|
23.90
|
23.30
|
23.80
|
23.62
|
2.09
|
68,600
|
|
|
4/28/2010
|
-0.80 / -3.23%
|
24.50
|
24.50
|
23.00
|
24.00
|
23.58
|
2.11
|
40,600
|
|
|
4/27/2010
|
+1.30 / +5.53%
|
24.40
|
24.80
|
23.20
|
24.80
|
24.45
|
2.18
|
243,200
|
|
|
4/26/2010
|
-0.20 / -0.84%
|
23.10
|
23.50
|
22.80
|
23.50
|
23.24
|
2.07
|
218,800
|
|
|
4/22/2010
|
-1.10 / -4.44%
|
24.60
|
24.60
|
23.30
|
23.70
|
23.70
|
2.08
|
213,400
|
|
|
4/21/2010
|
-0.10 / -0.40%
|
24.80
|
25.20
|
24.20
|
24.80
|
24.51
|
2.18
|
184,100
|
|
|
4/20/2010
|
-0.40 / -1.58%
|
25.30
|
26.20
|
24.90
|
24.90
|
25.98
|
2.19
|
263,300
|
|
|
4/19/2010
|
+1.40 / +5.86%
|
23.50
|
25.30
|
23.00
|
25.30
|
24.53
|
2.22
|
421,100
|
|
|
4/16/2010
|
+1.20 / +5.29%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.74
|
2.10
|
412,200
|
|
|
4/15/2010
|
+0.90 / +4.13%
|
22.00
|
22.80
|
21.90
|
22.70
|
22.37
|
1.99
|
163,600
|
|
|
4/14/2010
|
-0.60 / -2.68%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.80
|
1.92
|
110,200
|
|
|
4/13/2010
|
+0.70 / +3.23%
|
21.90
|
22.60
|
21.50
|
22.40
|
22.50
|
1.97
|
278,800
|
|
|
4/12/2010
|
-0.20 / -0.91%
|
21.00
|
21.70
|
20.80
|
21.70
|
21.17
|
1.91
|
218,700
|
|
|