|
Closing price on 10/18/2010
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
32,760 |
| Split-adjusted Price |
12.92 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
12.92
|
32,760
|
|
|
10/15/2010
|
-0.10 / -0.59%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.80
|
12.92
|
17,490
|
|
|
10/14/2010
|
-0.40 / -2.31%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
13.00
|
18,200
|
|
|
10/13/2010
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.30
|
13.31
|
23,200
|
|
|
10/12/2010
|
-0.80 / -4.49%
|
17.20
|
17.90
|
17.00
|
17.00
|
17.00
|
13.08
|
53,460
|
|
|
10/11/2010
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.80
|
13.69
|
16,110
|
|
|
10/8/2010
|
-0.50 / -2.82%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
13.23
|
44,260
|
|
|
10/7/2010
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
13.61
|
68,670
|
|
|
10/6/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
13.84
|
32,050
|
|
|
10/5/2010
|
-0.50 / -2.70%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
13.84
|
30,830
|
|
|
10/4/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
17.90
|
18.50
|
18.50
|
14.23
|
34,820
|
|
|
10/1/2010
|
-0.90 / -4.64%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.50
|
14.23
|
60,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
14.92
|
24,060
|
|
|
9/29/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
14.92
|
17,320
|
|
|
9/28/2010
|
+0.50 / +2.63%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.50
|
15.00
|
20,010
|
|
|
9/27/2010
|
-0.20 / -1.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
14.61
|
21,940
|
|
|
9/24/2010
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
14.77
|
27,010
|
|
|
9/23/2010
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.90
|
14.54
|
18,380
|
|
|
9/22/2010
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
14.54
|
33,810
|
|
|
9/21/2010
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.30
|
14.84
|
45,390
|
|
|
9/20/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.50
|
15.00
|
28,150
|
|
|
9/17/2010
|
+0.50 / +2.63%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.50
|
15.00
|
100,090
|
|
|
9/16/2010
|
+0.20 / +1.06%
|
18.50
|
19.00
|
18.20
|
19.00
|
19.00
|
14.61
|
24,400
|
|
|
9/15/2010
|
-0.60 / -3.09%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.80
|
14.46
|
4,690
|
|
|
9/14/2010
|
+0.30 / +1.57%
|
19.50
|
19.50
|
18.50
|
19.40
|
19.40
|
14.92
|
38,680
|
|
|
9/13/2010
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.20
|
19.10
|
19.10
|
14.69
|
38,070
|
|
|
9/10/2010
|
-1.10 / -5.45%
|
19.90
|
20.30
|
19.10
|
19.10
|
19.10
|
14.69
|
66,270
|
|
|
9/9/2010
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.50
|
20.20
|
20.20
|
15.54
|
18,970
|
|
|
9/8/2010
|
+0.10 / +0.50%
|
19.40
|
20.30
|
19.30
|
20.10
|
20.10
|
15.46
|
82,370
|
|
|
9/7/2010
|
-0.40 / -1.96%
|
20.40
|
20.70
|
19.60
|
20.00
|
20.00
|
15.38
|
42,050
|
|
|