|
Closing price on 7/9/2010
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
28.80 |
| Volume |
1,016,900 |
| Split-adjusted Price |
2.59 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
-0.90 / -2.96%
|
32.50
|
32.50
|
28.80
|
29.50
|
30.90
|
2.59
|
1,016,900
|
|
|
7/8/2010
|
+1.90 / +6.67%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2.67
|
250,600
|
|
|
7/7/2010
|
+1.70 / +6.34%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.49
|
2.50
|
337,500
|
|
|
7/6/2010
|
+1.60 / +6.35%
|
26.00
|
26.80
|
25.10
|
26.80
|
26.70
|
2.36
|
1,025,800
|
|
|
7/5/2010
|
+1.30 / +5.44%
|
24.50
|
25.20
|
24.00
|
25.20
|
25.15
|
2.21
|
697,300
|
|
|
7/2/2010
|
+1.20 / +5.29%
|
23.00
|
23.90
|
22.50
|
23.90
|
23.64
|
2.10
|
586,300
|
|
|
7/1/2010
|
+0.10 / +0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.41
|
1.99
|
145,000
|
|
|
6/30/2010
|
-0.30 / -1.31%
|
22.20
|
22.80
|
21.90
|
22.60
|
22.30
|
1.99
|
177,900
|
|
|
6/29/2010
|
-0.70 / -2.97%
|
24.00
|
25.00
|
22.50
|
22.90
|
23.24
|
2.01
|
236,100
|
|
|
6/28/2010
|
+1.10 / +4.89%
|
22.60
|
23.60
|
22.50
|
23.60
|
23.46
|
2.07
|
598,600
|
|
|
6/25/2010
|
+0.30 / +1.35%
|
21.80
|
23.50
|
21.00
|
22.50
|
22.09
|
1.98
|
414,500
|
|
|
6/24/2010
|
+0.60 / +2.78%
|
21.70
|
22.50
|
21.70
|
22.20
|
22.02
|
1.95
|
244,800
|
|
|
6/23/2010
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.60
|
21.72
|
1.90
|
102,500
|
|
|
6/22/2010
|
-1.00 / -4.42%
|
22.90
|
22.90
|
21.10
|
21.60
|
21.90
|
1.90
|
84,200
|
|
|
6/21/2010
|
+1.20 / +5.61%
|
21.90
|
22.60
|
21.30
|
22.60
|
22.38
|
1.99
|
325,100
|
|
|
6/18/2010
|
-0.20 / -0.93%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.19
|
1.88
|
215,000
|
|
|
6/17/2010
|
-0.60 / -2.70%
|
22.00
|
22.30
|
21.40
|
21.60
|
21.87
|
1.90
|
149,200
|
|
|
6/16/2010
|
+0.60 / +2.78%
|
22.00
|
22.50
|
21.70
|
22.20
|
21.97
|
1.95
|
71,600
|
|
|
6/15/2010
|
+0.40 / +1.89%
|
21.00
|
21.90
|
21.00
|
21.60
|
21.52
|
1.90
|
103,400
|
|
|
6/14/2010
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.03
|
1.86
|
90,800
|
|
|
6/11/2010
|
-0.20 / -0.95%
|
21.30
|
21.60
|
20.70
|
20.90
|
20.98
|
1.84
|
71,300
|
|
|
6/10/2010
|
+0.20 / +0.96%
|
20.50
|
21.30
|
20.00
|
21.10
|
20.92
|
1.85
|
137,800
|
|
|
6/9/2010
|
-0.80 / -3.69%
|
21.70
|
21.80
|
20.80
|
20.90
|
21.06
|
1.84
|
76,400
|
|
|
6/8/2010
|
-0.20 / -0.91%
|
20.50
|
22.00
|
20.40
|
21.70
|
20.96
|
1.91
|
197,300
|
|
|
6/7/2010
|
-1.20 / -5.19%
|
21.90
|
22.10
|
21.90
|
21.90
|
21.94
|
1.92
|
34,000
|
|
|
6/4/2010
|
+0.70 / +3.13%
|
23.50
|
23.90
|
22.50
|
23.10
|
23.52
|
2.03
|
382,900
|
|
|
6/3/2010
|
+0.80 / +3.70%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.37
|
1.97
|
130,700
|
|
|
6/2/2010
|
+0.10 / +0.47%
|
20.40
|
21.60
|
20.00
|
21.60
|
21.04
|
1.90
|
153,600
|
|
|
6/1/2010
|
+0.50 / +2.38%
|
20.50
|
21.50
|
19.90
|
21.50
|
20.61
|
1.89
|
97,100
|
|
|
5/31/2010
|
-0.90 / -4.11%
|
22.80
|
22.80
|
20.50
|
21.00
|
20.88
|
1.85
|
64,000
|
|
|