|
Closing price on 9/17/2010
|
|
| Open |
27.80 |
| High |
28.10 |
| Low |
27.80 |
| Volume |
94,700 |
| Split-adjusted Price |
2.47 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.20 / +4.46%
|
27.80
|
28.10
|
27.80
|
28.10
|
28.08
|
2.47
|
94,700
|
|
|
9/16/2010
|
+2.00 / +8.03%
|
25.20
|
26.90
|
25.00
|
26.90
|
26.29
|
2.36
|
423,300
|
|
|
9/15/2010
|
-1.60 / -6.04%
|
26.50
|
26.50
|
24.70
|
24.90
|
25.16
|
2.19
|
339,500
|
|
|
9/14/2010
|
+0.10 / +0.38%
|
24.90
|
27.60
|
24.90
|
26.50
|
26.37
|
2.33
|
420,200
|
|
|
9/13/2010
|
-1.30 / -4.69%
|
26.40
|
28.00
|
26.40
|
26.40
|
26.52
|
2.32
|
478,400
|
|
|
9/10/2010
|
-2.40 / -7.97%
|
30.90
|
31.50
|
27.70
|
27.70
|
28.25
|
2.43
|
490,400
|
|
|
9/9/2010
|
+1.60 / +5.61%
|
29.00
|
30.10
|
28.20
|
30.10
|
29.74
|
2.65
|
689,000
|
|
|
9/8/2010
|
+1.80 / +6.74%
|
28.50
|
28.50
|
26.50
|
28.50
|
28.16
|
2.50
|
2,127,100
|
|
|
9/7/2010
|
+1.70 / +6.80%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.35
|
73,300
|
|
|
9/6/2010
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.20
|
36,100
|
|
|
9/1/2010
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.06
|
69,900
|
|
|
8/31/2010
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.88
|
1.92
|
122,400
|
|
|
8/30/2010
|
+1.10 / +5.64%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.52
|
1.81
|
31,200
|
|
|
8/27/2010
|
-1.00 / -4.88%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.31
|
1.71
|
411,300
|
|
|
8/26/2010
|
-0.70 / -3.30%
|
19.80
|
22.00
|
19.80
|
20.50
|
20.44
|
1.80
|
568,200
|
|
|
8/25/2010
|
-1.40 / -6.19%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
1.86
|
307,800
|
|
|
8/24/2010
|
-1.40 / -5.83%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.66
|
1.99
|
213,700
|
|
|
8/23/2010
|
-1.90 / -7.34%
|
26.50
|
26.50
|
24.00
|
24.00
|
24.33
|
2.11
|
328,100
|
|
|
8/20/2010
|
-0.50 / -1.89%
|
25.00
|
27.00
|
25.00
|
25.90
|
25.72
|
2.28
|
257,300
|
|
|
8/19/2010
|
-1.20 / -4.35%
|
27.00
|
27.40
|
25.90
|
26.40
|
26.37
|
2.32
|
460,800
|
|
|
8/18/2010
|
+0.50 / +1.85%
|
28.50
|
28.80
|
26.50
|
27.60
|
27.56
|
2.43
|
613,600
|
|
|
8/17/2010
|
+1.60 / +6.27%
|
27.10
|
27.10
|
26.50
|
27.10
|
27.08
|
2.38
|
856,200
|
|
|
8/16/2010
|
+0.40 / +1.59%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.37
|
2.24
|
182,600
|
|
|
8/13/2010
|
-0.20 / -0.79%
|
23.60
|
26.00
|
23.60
|
25.10
|
23.90
|
2.21
|
637,000
|
|
|
8/12/2010
|
-2.10 / -7.66%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.32
|
2.22
|
211,800
|
|
|
8/11/2010
|
-1.10 / -3.86%
|
27.00
|
29.00
|
26.60
|
27.40
|
27.13
|
2.41
|
482,700
|
|
|
8/10/2010
|
-2.00 / -6.56%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.52
|
2.50
|
301,100
|
|
|
8/9/2010
|
-2.90 / -8.68%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.59
|
2.68
|
95,200
|
|
|
8/6/2010
|
+0.60 / +1.83%
|
31.10
|
34.90
|
30.80
|
33.40
|
32.69
|
2.94
|
350,800
|
|
|
8/5/2010
|
-1.70 / -4.93%
|
34.50
|
34.60
|
32.20
|
32.80
|
32.84
|
2.88
|
548,700
|
|
|