|
Closing price on 5/22/2008
|
|
| Open |
34.40 |
| High |
34.40 |
| Low |
34.40 |
| Volume |
810 |
| Split-adjusted Price |
11.83 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
11.83
|
810
|
|
|
5/21/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
12.08
|
10
|
|
|
5/20/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
12.32
|
210
|
|
|
5/19/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
12.56
|
1,050
|
|
|
5/16/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
12.80
|
6,210
|
|
|
5/15/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
13.04
|
200
|
|
|
5/14/2008
|
-0.70 / -1.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
13.28
|
310
|
|
|
5/13/2008
|
-0.80 / -2.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
13.52
|
10
|
|
|
5/12/2008
|
-0.80 / -1.96%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
13.80
|
20
|
|
|
5/9/2008
|
-0.80 / -1.92%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.07
|
300
|
|
|
5/8/2008
|
-0.80 / -1.88%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
14.35
|
10
|
|
|
5/7/2008
|
-0.80 / -1.85%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
14.62
|
150
|
|
|
5/6/2008
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
14.90
|
3,330
|
|
|
5/5/2008
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
15.17
|
7,080
|
|
|
4/29/2008
|
-0.90 / -1.96%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
15.48
|
24,670
|
|
|
4/28/2008
|
+0.90 / +2.00%
|
45.90
|
45.90
|
45.50
|
45.90
|
45.90
|
15.79
|
16,620
|
|
|
4/25/2008
|
+0.80 / +1.81%
|
45.00
|
45.00
|
43.40
|
45.00
|
45.00
|
15.48
|
6,220
|
|
|
4/24/2008
|
-0.90 / -2.00%
|
44.20
|
46.00
|
44.20
|
44.20
|
44.20
|
15.21
|
34,850
|
|
|
4/23/2008
|
-0.90 / -1.96%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
15.52
|
420
|
|
|
4/22/2008
|
-0.90 / -1.92%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
15.83
|
15,230
|
|
|
4/21/2008
|
+0.90 / +1.96%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
16.14
|
55,320
|
|
|
4/18/2008
|
+0.60 / +1.32%
|
46.30
|
46.30
|
45.00
|
46.00
|
46.00
|
15.83
|
77,990
|
|
|
4/17/2008
|
+0.80 / +1.79%
|
43.80
|
45.40
|
43.80
|
45.40
|
45.40
|
15.62
|
56,010
|
|
|
4/16/2008
|
-0.90 / -1.98%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
15.34
|
6,660
|
|
|
4/11/2008
|
-0.90 / -1.94%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
15.65
|
61,560
|
|
|
4/10/2008
|
-0.90 / -1.90%
|
46.40
|
46.90
|
46.40
|
46.40
|
46.40
|
15.96
|
29,990
|
|
|
4/9/2008
|
-0.90 / -1.87%
|
49.10
|
49.10
|
47.30
|
47.30
|
47.30
|
16.27
|
112,250
|
|
|
4/8/2008
|
+0.90 / +1.90%
|
48.20
|
48.20
|
48.10
|
48.20
|
48.20
|
16.58
|
421,720
|
|
|
4/7/2008
|
+0.90 / +1.94%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
16.27
|
224,470
|
|
|
4/4/2008
|
+0.40 / +0.87%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
15.96
|
10,000
|
|
|