|
Closing price on 3/31/2010
|
|
| Open |
30.40 |
| High |
31.60 |
| Low |
30.40 |
| Volume |
171,140 |
| Split-adjusted Price |
15.11 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2010
|
0.00 / 0.00%
|
30.40
|
31.60
|
30.40
|
30.40
|
30.40
|
15.11
|
171,140
|
|
|
3/30/2010
|
-1.60 / -5.00%
|
31.80
|
31.80
|
30.40
|
30.40
|
30.40
|
15.11
|
275,350
|
|
|
3/29/2010
|
-0.90 / -2.74%
|
32.90
|
33.00
|
32.00
|
32.00
|
32.00
|
15.90
|
122,950
|
|
|
3/26/2010
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.10
|
32.90
|
32.90
|
16.35
|
565,020
|
|
|
3/25/2010
|
-0.40 / -1.20%
|
33.20
|
33.30
|
32.20
|
33.00
|
33.00
|
16.40
|
354,530
|
|
|
3/24/2010
|
+0.60 / +1.83%
|
33.00
|
34.00
|
32.90
|
33.40
|
33.40
|
16.60
|
449,270
|
|
|
3/23/2010
|
-0.40 / -1.20%
|
33.20
|
33.50
|
32.50
|
32.80
|
32.80
|
16.30
|
256,470
|
|
|
3/22/2010
|
+0.10 / +0.30%
|
33.00
|
33.60
|
32.80
|
33.20
|
33.20
|
16.50
|
418,160
|
|
|
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
|
|
|