|
Closing price on 5/25/2010
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
59,300 |
| Split-adjusted Price |
16.61 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.80 / -3.57%
|
22.40
|
22.40
|
21.60
|
21.60
|
21.60
|
16.61
|
59,300
|
|
|
5/24/2010
|
-0.50 / -2.18%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.40
|
17.23
|
59,380
|
|
|
5/21/2010
|
-1.20 / -4.98%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
17.61
|
109,930
|
|
|
5/20/2010
|
+0.20 / +0.84%
|
23.10
|
24.10
|
23.10
|
24.10
|
24.10
|
18.54
|
82,490
|
|
|
5/19/2010
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.80
|
23.90
|
23.90
|
18.38
|
71,370
|
|
|
5/18/2010
|
+0.10 / +0.41%
|
23.80
|
24.90
|
23.80
|
24.60
|
24.60
|
18.92
|
52,590
|
|
|
5/17/2010
|
-0.90 / -3.54%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
18.84
|
145,050
|
|
|
5/14/2010
|
+0.30 / +1.20%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.40
|
19.54
|
125,280
|
|
|
5/13/2010
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.60
|
25.10
|
25.10
|
19.31
|
147,110
|
|
|
5/12/2010
|
-0.60 / -2.34%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
19.23
|
263,310
|
|
|
5/11/2010
|
+0.60 / +2.40%
|
25.90
|
25.90
|
25.20
|
25.60
|
25.60
|
19.69
|
231,630
|
|
|
5/10/2010
|
-13.20 / -34.55%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
19.23
|
203,190
|
|
|
5/7/2010
|
-0.80 / -2.05%
|
38.30
|
39.00
|
37.50
|
38.20
|
38.20
|
19.59
|
495,390
|
|
|
5/6/2010
|
+0.70 / +1.83%
|
38.50
|
39.40
|
38.40
|
39.00
|
39.00
|
20.00
|
312,420
|
|
|
5/5/2010
|
-1.00 / -2.54%
|
39.30
|
39.30
|
38.30
|
38.30
|
38.30
|
19.64
|
212,480
|
|
|
5/4/2010
|
0.00 / 0.00%
|
41.10
|
41.10
|
39.30
|
39.30
|
39.30
|
20.15
|
380,810
|
|
|
4/29/2010
|
+1.80 / +4.80%
|
38.40
|
39.30
|
38.00
|
39.30
|
39.30
|
20.15
|
812,220
|
|
|
4/28/2010
|
-0.50 / -1.32%
|
37.10
|
37.90
|
37.10
|
37.50
|
37.50
|
19.23
|
390,750
|
|
|
4/27/2010
|
-0.50 / -1.30%
|
37.80
|
38.70
|
37.80
|
38.00
|
38.00
|
19.49
|
312,710
|
|
|
4/26/2010
|
+0.80 / +2.12%
|
37.70
|
39.50
|
37.40
|
38.50
|
38.50
|
19.74
|
728,560
|
|
|
4/22/2010
|
-0.60 / -1.57%
|
38.00
|
38.40
|
37.20
|
37.70
|
37.70
|
19.33
|
869,090
|
|
|
4/21/2010
|
-0.20 / -0.52%
|
38.70
|
39.60
|
38.30
|
38.30
|
38.30
|
19.64
|
377,800
|
|
|
4/20/2010
|
+0.30 / +0.79%
|
38.20
|
38.90
|
38.00
|
38.50
|
38.50
|
19.74
|
608,750
|
|
|
4/19/2010
|
+0.40 / +1.06%
|
37.80
|
38.30
|
37.00
|
38.20
|
38.20
|
19.59
|
770,820
|
|
|
4/16/2010
|
+1.00 / +2.72%
|
38.00
|
38.60
|
37.10
|
37.80
|
37.80
|
19.38
|
1,012,310
|
|
|
4/15/2010
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
18.87
|
216,730
|
|
|
4/14/2010
|
+1.60 / +4.78%
|
34.50
|
35.10
|
34.30
|
35.10
|
35.10
|
18.00
|
983,080
|
|
|
4/13/2010
|
-0.10 / -0.30%
|
34.70
|
34.90
|
33.50
|
33.50
|
33.50
|
17.18
|
709,530
|
|
|
4/12/2010
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
17.23
|
508,260
|
|
|
4/9/2010
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.90
|
32.00
|
32.00
|
16.41
|
324,010
|
|
|