|
Closing price on 5/4/2010
|
|
| Open |
23.90 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
189,600 |
| Split-adjusted Price |
2.20 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2010
|
-1.50 / -6.41%
|
24.20
|
24.20
|
21.80
|
21.90
|
22.14
|
1.92
|
235,800
|
|
|
4/8/2010
|
+1.50 / +6.85%
|
23.40
|
23.40
|
22.80
|
23.40
|
23.36
|
2.06
|
419,900
|
|
|
4/7/2010
|
+1.40 / +6.83%
|
21.90
|
21.90
|
20.30
|
21.90
|
21.87
|
1.92
|
275,300
|
|
|
4/6/2010
|
+1.10 / +5.67%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.46
|
1.80
|
425,700
|
|
|
4/5/2010
|
+0.30 / +1.57%
|
19.00
|
19.60
|
18.90
|
19.40
|
19.20
|
1.70
|
101,300
|
|
|
4/2/2010
|
-0.20 / -1.04%
|
19.40
|
19.60
|
18.70
|
19.10
|
19.07
|
1.68
|
39,300
|
|
|
4/1/2010
|
+0.30 / +1.58%
|
19.50
|
19.50
|
18.80
|
19.30
|
18.99
|
1.70
|
31,900
|
|
|
3/31/2010
|
-0.90 / -4.52%
|
20.30
|
20.30
|
18.50
|
19.00
|
19.31
|
1.67
|
63,400
|
|
|
3/30/2010
|
+1.10 / +5.85%
|
19.40
|
19.90
|
19.20
|
19.90
|
19.67
|
1.75
|
144,000
|
|
|
3/29/2010
|
+0.10 / +0.53%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.60
|
1.65
|
56,400
|
|
|
3/26/2010
|
+0.10 / +0.54%
|
18.70
|
19.30
|
18.40
|
18.70
|
18.58
|
1.64
|
37,500
|
|
|
3/25/2010
|
-0.60 / -3.13%
|
18.70
|
18.80
|
18.40
|
18.60
|
18.60
|
1.63
|
36,600
|
|
|
3/24/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.01
|
1.69
|
33,800
|
|
|
3/23/2010
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.50
|
19.00
|
18.94
|
1.67
|
53,300
|
|
|
3/22/2010
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.19
|
1.67
|
85,500
|
|
|
3/19/2010
|
-0.70 / -3.50%
|
19.60
|
19.70
|
19.00
|
19.30
|
19.33
|
1.70
|
40,000
|
|
|