|
Closing price on 5/5/2009
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
132,380 |
| Split-adjusted Price |
6.46 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.46
|
132,380
|
|
|
5/4/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.18
|
54,050
|
|
|
4/29/2009
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
5.89
|
130,670
|
|
|
4/28/2009
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
5.66
|
101,630
|
|
|
4/27/2009
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.50
|
11.70
|
11.70
|
5.56
|
129,190
|
|
|
4/24/2009
|
-0.60 / -4.76%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
5.70
|
226,060
|
|
|
4/23/2009
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.40
|
12.60
|
12.60
|
5.99
|
126,450
|
|
|
4/22/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.90
|
6.13
|
331,380
|
|
|
4/21/2009
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
5.85
|
195,830
|
|
|
4/20/2009
|
-0.60 / -4.62%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.40
|
5.89
|
333,280
|
|
|
4/17/2009
|
+0.60 / +4.84%
|
12.80
|
13.00
|
11.80
|
13.00
|
13.00
|
6.18
|
453,010
|
|
|
4/16/2009
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.40
|
5.89
|
336,710
|
|
|
4/15/2009
|
-0.60 / -4.55%
|
12.80
|
13.40
|
12.60
|
12.60
|
12.60
|
5.99
|
308,740
|
|
|
4/14/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.60
|
13.20
|
13.20
|
6.27
|
683,340
|
|
|
4/13/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.99
|
275,140
|
|
|
4/10/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.70
|
285,200
|
|
|
4/9/2009
|
+0.40 / +3.60%
|
11.20
|
11.60
|
11.00
|
11.50
|
11.50
|
5.47
|
234,740
|
|
|
4/8/2009
|
-0.50 / -4.31%
|
11.60
|
11.90
|
11.10
|
11.10
|
11.10
|
5.28
|
213,690
|
|
|
4/7/2009
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.60
|
5.51
|
344,540
|
|
|
4/3/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
5.28
|
505,690
|
|
|
4/2/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.04
|
178,490
|
|
|
4/1/2009
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
5.09
|
132,590
|
|
|
3/31/2009
|
-0.20 / -1.87%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
4.99
|
84,840
|
|
|
3/30/2009
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.70
|
5.09
|
106,790
|
|
|
3/27/2009
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.60
|
11.00
|
11.00
|
5.23
|
370,360
|
|
|
3/26/2009
|
+0.50 / +5.00%
|
10.20
|
10.50
|
9.60
|
10.50
|
10.50
|
4.99
|
249,950
|
|
|
3/25/2009
|
+0.40 / +4.17%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
4.75
|
161,290
|
|
|
3/24/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
4.56
|
249,020
|
|
|
3/23/2009
|
-0.30 / -3.03%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
4.56
|
130,410
|
|
|
3/20/2009
|
-0.30 / -2.94%
|
9.90
|
10.30
|
9.90
|
9.90
|
9.90
|
4.71
|
77,280
|
|
|