|
Closing price on 8/22/2008
|
|
| Open |
29.40 |
| High |
30.80 |
| Low |
28.00 |
| Volume |
210,610 |
| Split-adjusted Price |
10.98 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+1.40 / +4.76%
|
29.40
|
30.80
|
28.00
|
30.80
|
30.80
|
10.98
|
210,610
|
|
|
8/21/2008
|
+1.40 / +5.00%
|
29.00
|
29.40
|
27.60
|
29.40
|
29.40
|
10.48
|
103,040
|
|
|
8/20/2008
|
+1.30 / +4.87%
|
25.60
|
28.00
|
25.60
|
28.00
|
28.00
|
9.98
|
214,530
|
|
|
8/19/2008
|
+1.20 / +4.71%
|
26.70
|
26.70
|
25.80
|
26.70
|
26.70
|
9.52
|
245,480
|
|
|
8/18/2008
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.09
|
16,150
|
|
|
8/15/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.66
|
6,800
|
|
|
8/14/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
8.41
|
44,360
|
|
|
8/13/2008
|
+0.60 / +2.68%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
8.20
|
99,820
|
|
|
8/12/2008
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
7.99
|
115,100
|
|
|
8/11/2008
|
+0.60 / +2.83%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.77
|
1,100
|
|
|
8/8/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.56
|
14,420
|
|
|
8/7/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.34
|
6,290
|
|
|
8/6/2008
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
7.13
|
26,730
|
|
|
8/5/2008
|
-0.50 / -2.50%
|
19.40
|
20.00
|
19.40
|
19.50
|
19.50
|
6.95
|
33,190
|
|
|
8/4/2008
|
-0.40 / -1.96%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
7.13
|
76,230
|
|
|
8/1/2008
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
7.27
|
90,190
|
|
|
7/31/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.27
|
2,960
|
|
|
7/30/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.49
|
68,990
|
|
|
7/29/2008
|
-0.50 / -2.26%
|
22.10
|
22.50
|
21.60
|
21.60
|
21.60
|
7.70
|
102,260
|
|
|
7/28/2008
|
-0.60 / -2.64%
|
22.10
|
23.30
|
22.10
|
22.10
|
22.10
|
7.88
|
97,800
|
|
|
7/25/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.09
|
4,000
|
|
|
7/24/2008
|
-0.70 / -2.90%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.34
|
37,040
|
|
|
7/23/2008
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.59
|
710
|
|
|
7/22/2008
|
-0.70 / -2.75%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.84
|
10
|
|
|
7/21/2008
|
-0.70 / -2.67%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.09
|
600
|
|
|
7/18/2008
|
-0.80 / -2.96%
|
26.20
|
27.00
|
26.20
|
26.20
|
26.20
|
9.34
|
101,910
|
|
|
7/17/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.63
|
234,690
|
|
|
7/16/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
24.90
|
26.30
|
26.30
|
9.38
|
163,150
|
|
|
7/15/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
9.13
|
93,300
|
|
|
7/14/2008
|
+0.70 / +2.89%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
8.88
|
83,170
|
|
|