|
Closing price on 11/20/2009
|
|
| Open |
33.60 |
| High |
34.20 |
| Low |
33.00 |
| Volume |
281,420 |
| Split-adjusted Price |
16.50 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.40 / -1.19%
|
33.60
|
34.20
|
33.00
|
33.20
|
33.20
|
16.50
|
281,420
|
|
|
11/19/2009
|
+0.10 / +0.30%
|
33.50
|
34.50
|
33.00
|
33.60
|
33.60
|
16.70
|
245,490
|
|
|
11/18/2009
|
+0.10 / +0.30%
|
32.50
|
33.50
|
32.00
|
33.50
|
33.50
|
16.65
|
402,220
|
|
|
11/17/2009
|
+0.40 / +1.21%
|
34.50
|
34.60
|
33.00
|
33.40
|
33.40
|
16.60
|
830,630
|
|
|
11/16/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
16.40
|
117,860
|
|
|
11/13/2009
|
+1.50 / +5.00%
|
30.00
|
31.50
|
29.80
|
31.50
|
31.50
|
15.65
|
293,710
|
|
|
11/12/2009
|
+0.80 / +2.74%
|
29.50
|
30.40
|
29.50
|
30.00
|
30.00
|
14.91
|
388,890
|
|
|
11/11/2009
|
+0.40 / +1.39%
|
28.80
|
29.30
|
28.00
|
29.20
|
29.20
|
14.51
|
166,290
|
|
|
11/10/2009
|
-1.30 / -4.32%
|
30.10
|
30.20
|
28.60
|
28.80
|
28.80
|
14.31
|
360,950
|
|
|
11/9/2009
|
-1.50 / -4.75%
|
30.60
|
31.50
|
30.10
|
30.10
|
30.10
|
14.96
|
173,000
|
|
|
11/6/2009
|
+0.50 / +1.61%
|
32.60
|
32.60
|
31.60
|
31.60
|
31.60
|
15.70
|
493,910
|
|
|
11/5/2009
|
+1.40 / +4.71%
|
30.60
|
31.10
|
29.60
|
31.10
|
31.10
|
15.45
|
276,390
|
|
|
11/4/2009
|
-1.00 / -3.26%
|
29.20
|
31.80
|
29.20
|
29.70
|
29.70
|
14.76
|
523,700
|
|
|
11/3/2009
|
-1.60 / -4.95%
|
30.80
|
32.00
|
30.70
|
30.70
|
30.70
|
15.26
|
236,350
|
|
|
11/2/2009
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
16.05
|
204,650
|
|
|
10/30/2009
|
+0.70 / +2.10%
|
33.80
|
34.40
|
33.30
|
34.00
|
34.00
|
16.90
|
435,390
|
|
|
10/29/2009
|
-1.70 / -4.86%
|
33.60
|
33.80
|
33.30
|
33.30
|
33.30
|
16.55
|
375,710
|
|
|
10/28/2009
|
-0.50 / -1.41%
|
36.50
|
36.60
|
34.50
|
35.00
|
35.00
|
17.39
|
317,820
|
|
|
10/27/2009
|
-1.70 / -4.57%
|
36.10
|
36.50
|
35.40
|
35.50
|
35.50
|
17.64
|
399,320
|
|
|
10/26/2009
|
-1.50 / -3.88%
|
38.50
|
39.50
|
36.90
|
37.20
|
37.20
|
18.49
|
391,670
|
|
|
10/23/2009
|
-2.00 / -4.91%
|
41.00
|
41.00
|
38.70
|
38.70
|
38.70
|
19.23
|
557,890
|
|
|
10/22/2009
|
+0.70 / +1.75%
|
39.50
|
41.00
|
39.40
|
40.70
|
40.70
|
20.23
|
529,730
|
|
|
10/21/2009
|
+0.40 / +1.01%
|
39.00
|
40.50
|
39.00
|
40.00
|
40.00
|
19.88
|
459,830
|
|
|
10/20/2009
|
0.00 / 0.00%
|
40.00
|
40.40
|
39.00
|
39.60
|
39.60
|
19.68
|
636,210
|
|
|
10/19/2009
|
-1.90 / -4.58%
|
41.00
|
42.10
|
39.50
|
39.60
|
39.60
|
19.68
|
1,027,410
|
|
|
10/16/2009
|
+1.90 / +4.80%
|
41.00
|
41.50
|
39.60
|
41.50
|
41.50
|
20.62
|
1,733,700
|
|
|
10/15/2009
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
19.68
|
47,030
|
|
|
10/14/2009
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
18.78
|
52,220
|
|
|
10/13/2009
|
+1.70 / +4.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.89
|
129,400
|
|
|
10/12/2009
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.10
|
34.30
|
34.30
|
17.04
|
695,820
|
|
|