|
Closing price on 6/9/2009
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
1,056,820 |
| Split-adjusted Price |
12.12 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
24.00
|
25.50
|
25.50
|
12.12
|
1,056,820
|
|
|
6/8/2009
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
11.55
|
66,380
|
|
|
6/5/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.03
|
74,310
|
|
|
6/4/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.50
|
57,650
|
|
|
6/3/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
10.03
|
216,810
|
|
|
6/2/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.55
|
41,050
|
|
|
6/1/2009
|
+0.90 / +4.92%
|
18.50
|
19.20
|
18.40
|
19.20
|
19.20
|
9.13
|
178,700
|
|
|
5/29/2009
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.10
|
18.30
|
18.30
|
8.70
|
285,520
|
|
|
5/28/2009
|
-0.60 / -3.16%
|
19.30
|
19.70
|
18.40
|
18.40
|
18.40
|
8.75
|
172,100
|
|
|
5/27/2009
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.10
|
19.00
|
19.00
|
9.03
|
423,900
|
|
|
5/26/2009
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.30
|
8.70
|
522,480
|
|
|
5/25/2009
|
-0.50 / -2.56%
|
18.60
|
19.90
|
18.60
|
19.00
|
19.00
|
9.03
|
761,660
|
|
|
5/22/2009
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.27
|
150,650
|
|
|
5/21/2009
|
-0.20 / -0.97%
|
21.30
|
21.40
|
20.50
|
20.50
|
20.50
|
9.74
|
538,510
|
|
|
5/20/2009
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.00
|
20.70
|
20.70
|
9.84
|
988,530
|
|
|
5/19/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.80
|
9.41
|
1,111,560
|
|
|
5/18/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
8.98
|
200,620
|
|
|
5/15/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.56
|
65,170
|
|
|
5/14/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.00
|
17.20
|
17.20
|
8.18
|
2,198,910
|
|
|
5/13/2009
|
+1.50 / +9.55%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
8.18
|
198,280
|
|
|
5/12/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.46
|
135,560
|
|
|
5/11/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.13
|
150,820
|
|
|
5/8/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
6.80
|
450,580
|
|
|
5/7/2009
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.50
|
14.30
|
14.30
|
6.80
|
488,970
|
|
|
5/6/2009
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.10
|
13.70
|
13.67
|
6.51
|
309,160
|
|
|
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
|
|
|