|
Closing price on 9/16/2009
|
|
| Open |
27.50 |
| High |
29.60 |
| Low |
27.50 |
| Volume |
316,800 |
| Split-adjusted Price |
2.14 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+1.30 / +4.68%
|
27.50
|
29.60
|
27.50
|
29.10
|
28.81
|
2.14
|
316,800
|
|
|
9/15/2009
|
-1.20 / -4.14%
|
28.30
|
28.40
|
27.40
|
27.80
|
27.88
|
2.05
|
217,500
|
|
|
9/14/2009
|
+2.00 / +7.41%
|
27.00
|
29.40
|
26.00
|
29.00
|
28.15
|
2.13
|
496,300
|
|
|
9/11/2009
|
0.00 / 0.00%
|
28.00
|
29.00
|
26.10
|
27.00
|
27.48
|
1.99
|
228,000
|
|
|
9/10/2009
|
-0.60 / -2.17%
|
28.50
|
28.50
|
25.50
|
27.00
|
27.61
|
1.99
|
209,900
|
|
|
9/9/2009
|
+0.90 / +3.37%
|
27.30
|
27.60
|
26.00
|
27.60
|
27.45
|
2.03
|
301,800
|
|
|
9/8/2009
|
+2.60 / +10.79%
|
25.00
|
26.70
|
23.50
|
26.70
|
25.80
|
1.96
|
313,900
|
|
|
9/7/2009
|
-0.80 / -3.21%
|
25.50
|
25.50
|
23.50
|
24.10
|
24.95
|
1.77
|
136,800
|
|
|
9/4/2009
|
+0.20 / +0.81%
|
24.00
|
26.20
|
24.00
|
24.90
|
25.13
|
1.83
|
305,700
|
|
|
9/3/2009
|
+1.30 / +5.56%
|
24.00
|
24.70
|
22.00
|
24.70
|
24.48
|
1.82
|
483,200
|
|
|
9/1/2009
|
+1.50 / +6.85%
|
23.40
|
23.40
|
21.90
|
23.40
|
23.12
|
1.72
|
381,200
|
|
|
8/31/2009
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.61
|
41,900
|
|
|
8/28/2009
|
+1.20 / +6.06%
|
19.90
|
21.00
|
19.70
|
21.00
|
20.51
|
1.54
|
216,000
|
|
|
8/27/2009
|
-0.20 / -1.00%
|
19.50
|
19.90
|
19.50
|
19.80
|
19.70
|
1.46
|
92,300
|
|
|
8/26/2009
|
+0.10 / +0.50%
|
19.80
|
20.40
|
19.10
|
20.00
|
19.72
|
1.47
|
75,000
|
|
|
8/25/2009
|
+0.60 / +3.11%
|
19.00
|
19.90
|
18.90
|
19.90
|
19.64
|
1.46
|
215,100
|
|
|
8/24/2009
|
+1.30 / +7.22%
|
18.50
|
19.30
|
17.20
|
19.30
|
18.55
|
1.42
|
197,500
|
|
|
8/21/2009
|
+0.70 / +4.05%
|
18.00
|
18.20
|
17.50
|
18.00
|
18.09
|
1.32
|
208,100
|
|
|
8/20/2009
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.11
|
1.27
|
82,200
|
|
|
8/19/2009
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.09
|
1.27
|
28,500
|
|
|
8/18/2009
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.88
|
1.25
|
39,700
|
|
|
8/17/2009
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.93
|
1.24
|
43,600
|
|
|
8/14/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.70
|
17.10
|
16.98
|
1.26
|
73,900
|
|
|
8/13/2009
|
-0.40 / -2.29%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.30
|
1.26
|
60,200
|
|
|
8/12/2009
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
1.29
|
16,800
|
|
|
8/11/2009
|
-0.30 / -1.66%
|
17.50
|
18.20
|
17.50
|
17.80
|
17.74
|
1.31
|
32,400
|
|
|
8/10/2009
|
+1.20 / +7.10%
|
17.20
|
18.10
|
17.00
|
18.10
|
17.51
|
1.33
|
118,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
17.30
|
17.90
|
16.80
|
16.90
|
17.10
|
1.24
|
17,700
|
|
|
8/6/2009
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.90
|
16.90
|
17.13
|
1.24
|
36,500
|
|
|
8/5/2009
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.87
|
1.25
|
22,200
|
|
|