|
Closing price on 3/19/2010
|
|
| Open |
33.40 |
| High |
33.90 |
| Low |
33.00 |
| Volume |
493,330 |
| Split-adjusted Price |
16.45 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
-0.30 / -0.90%
|
33.40
|
33.90
|
33.00
|
33.10
|
33.10
|
16.45
|
493,330
|
|
|
3/18/2010
|
+1.40 / +4.38%
|
32.40
|
33.40
|
32.10
|
33.40
|
33.40
|
16.60
|
446,890
|
|
|
3/17/2010
|
-0.70 / -2.14%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.00
|
15.90
|
491,410
|
|
|
3/16/2010
|
-0.20 / -0.61%
|
32.50
|
33.60
|
32.20
|
32.70
|
32.70
|
16.25
|
923,410
|
|
|
3/15/2010
|
+0.60 / +1.86%
|
33.20
|
33.20
|
32.30
|
32.90
|
32.90
|
16.35
|
400,740
|
|
|
3/12/2010
|
-0.40 / -1.22%
|
33.00
|
33.20
|
32.30
|
32.30
|
32.30
|
16.05
|
214,490
|
|
|
3/11/2010
|
+1.50 / +4.81%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.70
|
16.25
|
833,560
|
|
|
3/10/2010
|
-1.20 / -3.70%
|
32.20
|
32.40
|
31.20
|
31.20
|
31.20
|
15.50
|
378,480
|
|
|
3/9/2010
|
+0.20 / +0.62%
|
32.60
|
32.60
|
31.50
|
32.40
|
32.40
|
16.10
|
307,050
|
|
|
3/8/2010
|
+1.50 / +4.89%
|
31.00
|
32.20
|
31.00
|
32.20
|
32.20
|
16.00
|
707,330
|
|
|
3/5/2010
|
+0.60 / +1.99%
|
30.00
|
31.40
|
29.80
|
30.70
|
30.70
|
15.26
|
433,130
|
|
|
3/4/2010
|
+0.30 / +1.01%
|
30.00
|
31.20
|
30.00
|
30.10
|
30.10
|
14.96
|
557,850
|
|
|
3/3/2010
|
+0.20 / +0.68%
|
29.60
|
29.80
|
29.40
|
29.80
|
29.80
|
14.81
|
268,070
|
|
|
3/2/2010
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.40
|
29.60
|
29.60
|
14.71
|
248,740
|
|
|
3/1/2010
|
-0.20 / -0.67%
|
30.00
|
30.30
|
29.40
|
29.50
|
29.50
|
14.66
|
219,650
|
|
|
2/26/2010
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.30
|
29.70
|
29.70
|
14.76
|
857,920
|
|
|
2/25/2010
|
+0.90 / +3.28%
|
28.00
|
28.30
|
27.60
|
28.30
|
28.30
|
14.06
|
169,940
|
|
|
2/24/2010
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.30
|
27.40
|
27.40
|
13.62
|
112,100
|
|
|
2/23/2010
|
-0.60 / -2.14%
|
27.80
|
27.80
|
27.40
|
27.40
|
27.40
|
13.62
|
113,120
|
|
|
2/22/2010
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.50
|
28.00
|
28.00
|
13.91
|
147,870
|
|
|
2/12/2010
|
+0.40 / +1.47%
|
27.50
|
28.00
|
27.30
|
27.70
|
27.70
|
13.77
|
80,050
|
|
|
2/11/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
13.57
|
51,750
|
|
|
2/10/2010
|
+0.40 / +1.49%
|
27.00
|
27.30
|
26.70
|
27.30
|
27.30
|
13.57
|
72,370
|
|
|
2/9/2010
|
-0.40 / -1.47%
|
26.60
|
27.10
|
26.60
|
26.90
|
26.90
|
13.37
|
80,060
|
|
|
2/8/2010
|
-0.20 / -0.73%
|
27.00
|
27.50
|
26.90
|
27.30
|
27.30
|
13.57
|
71,260
|
|
|
2/5/2010
|
-0.80 / -2.83%
|
27.80
|
28.40
|
27.20
|
27.50
|
27.50
|
13.67
|
181,250
|
|
|
2/4/2010
|
+1.20 / +4.43%
|
27.20
|
28.40
|
27.00
|
28.30
|
28.30
|
14.06
|
365,300
|
|
|
2/3/2010
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.80
|
27.10
|
27.10
|
13.47
|
91,390
|
|
|
2/2/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
13.42
|
76,090
|
|
|
2/1/2010
|
+0.70 / +2.66%
|
26.30
|
27.00
|
26.30
|
27.00
|
27.00
|
13.42
|
94,490
|
|
|