|
Closing price on 8/5/2009
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
22,200 |
| Split-adjusted Price |
1.25 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.87
|
1.25
|
22,200
|
|
|
8/4/2009
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.71
|
1.24
|
19,300
|
|
|
8/3/2009
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.59
|
1.23
|
32,800
|
|
|
7/31/2009
|
+0.20 / +1.22%
|
17.30
|
17.30
|
16.30
|
16.60
|
16.63
|
1.22
|
17,700
|
|
|
7/30/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.20
|
1.21
|
26,100
|
|
|
7/29/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.45
|
1.21
|
41,100
|
|
|
7/28/2009
|
-0.90 / -5.08%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.90
|
1.24
|
45,300
|
|
|
7/27/2009
|
-0.40 / -2.21%
|
17.20
|
18.20
|
17.10
|
17.70
|
17.95
|
1.30
|
32,700
|
|
|
7/24/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.33
|
58,600
|
|
|
7/23/2009
|
+0.80 / +4.85%
|
16.30
|
17.40
|
16.30
|
17.30
|
17.04
|
1.27
|
20,300
|
|
|
7/22/2009
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.32
|
1.21
|
23,800
|
|
|
7/21/2009
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.32
|
1.21
|
7,500
|
|
|
7/20/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.11
|
1.18
|
15,800
|
|
|
7/17/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.74
|
1.21
|
16,300
|
|
|
7/16/2009
|
+0.30 / +1.85%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.59
|
1.21
|
17,400
|
|
|
7/15/2009
|
+0.20 / +1.25%
|
16.40
|
16.50
|
15.90
|
16.20
|
16.26
|
1.19
|
15,300
|
|
|
7/14/2009
|
-0.10 / -0.62%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.18
|
1.18
|
18,100
|
|
|
7/13/2009
|
-0.40 / -2.42%
|
16.20
|
16.60
|
16.10
|
16.10
|
16.24
|
1.18
|
16,100
|
|
|
7/10/2009
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.30
|
16.50
|
16.69
|
1.21
|
19,800
|
|
|
7/9/2009
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
1.25
|
13,800
|
|
|
7/8/2009
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.13
|
1.27
|
26,700
|
|
|
7/7/2009
|
-0.70 / -3.91%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.44
|
1.27
|
24,500
|
|
|
7/6/2009
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.72
|
1.32
|
10,100
|
|
|
7/3/2009
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.50
|
17.10
|
16.81
|
1.26
|
47,400
|
|
|
7/2/2009
|
+0.20 / +1.20%
|
16.20
|
17.30
|
16.20
|
16.80
|
16.73
|
1.24
|
51,100
|
|
|
7/1/2009
|
-0.80 / -4.60%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.66
|
1.22
|
50,000
|
|
|
6/30/2009
|
-0.70 / -3.87%
|
19.00
|
19.00
|
17.20
|
17.40
|
17.84
|
1.28
|
36,400
|
|
|
6/29/2009
|
-0.10 / -0.55%
|
18.10
|
18.70
|
18.10
|
18.10
|
18.30
|
1.33
|
68,200
|
|
|
6/26/2009
|
+2.40 / +15.19%
|
18.20
|
18.20
|
17.20
|
18.20
|
18.05
|
1.34
|
99,500
|
|
|
6/25/2009
|
-0.90 / -5.39%
|
17.50
|
17.80
|
15.80
|
15.80
|
17.12
|
1.16
|
67,200
|
|
|