|
Closing price on 9/1/2010
|
|
| Open |
19.60 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
26,060 |
| Split-adjusted Price |
15.00 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.10 / -0.51%
|
19.60
|
20.40
|
19.50
|
19.50
|
19.50
|
15.00
|
26,060
|
|
|
8/31/2010
|
+0.40 / +2.08%
|
19.20
|
19.90
|
19.00
|
19.60
|
19.60
|
15.08
|
38,930
|
|
|
8/30/2010
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
14.77
|
71,800
|
|
|
8/27/2010
|
-0.60 / -3.17%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.30
|
14.08
|
39,400
|
|
|
8/26/2010
|
+0.20 / +1.07%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
14.54
|
63,450
|
|
|
8/25/2010
|
-0.30 / -1.58%
|
18.50
|
19.00
|
18.10
|
18.70
|
18.70
|
14.38
|
128,270
|
|
|
8/24/2010
|
-1.00 / -5.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
14.61
|
38,370
|
|
|
8/23/2010
|
-0.30 / -1.48%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
15.38
|
15,160
|
|
|
8/20/2010
|
+0.10 / +0.50%
|
19.60
|
20.30
|
19.50
|
20.30
|
20.30
|
15.61
|
10,240
|
|
|
8/19/2010
|
-0.70 / -3.35%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.20
|
15.54
|
40,720
|
|
|
8/18/2010
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.90
|
20.90
|
20.90
|
16.08
|
135,260
|
|
|
8/17/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
16.92
|
7,310
|
|
|
8/16/2010
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
16.92
|
22,810
|
|
|
8/13/2010
|
+0.20 / +0.96%
|
20.10
|
21.10
|
20.10
|
21.00
|
21.00
|
16.15
|
19,340
|
|
|
8/12/2010
|
-0.90 / -4.15%
|
21.00
|
21.50
|
20.70
|
20.80
|
20.80
|
16.00
|
39,190
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.70
|
16.69
|
41,170
|
|
|
8/10/2010
|
-0.40 / -1.81%
|
21.50
|
22.10
|
21.00
|
21.70
|
21.70
|
16.69
|
71,140
|
|
|
8/9/2010
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.10
|
17.00
|
41,180
|
|
|
8/6/2010
|
-0.40 / -1.74%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.60
|
17.38
|
14,610
|
|
|
8/5/2010
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.00
|
17.69
|
42,840
|
|
|
8/4/2010
|
-0.30 / -1.29%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
17.69
|
39,380
|
|
|
8/3/2010
|
+0.30 / +1.30%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.30
|
17.92
|
65,660
|
|
|
8/2/2010
|
+0.40 / +1.77%
|
23.00
|
23.30
|
22.60
|
23.00
|
23.00
|
17.69
|
50,480
|
|
|
7/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
17.38
|
110,880
|
|
|
7/29/2010
|
-0.30 / -1.31%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.60
|
17.38
|
44,020
|
|
|
7/28/2010
|
-0.60 / -2.55%
|
23.80
|
24.10
|
22.90
|
22.90
|
22.90
|
17.61
|
75,270
|
|
|
7/27/2010
|
+0.30 / +1.29%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.50
|
18.07
|
36,040
|
|
|
7/26/2010
|
-0.40 / -1.69%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.20
|
17.84
|
55,230
|
|
|
7/23/2010
|
+0.50 / +2.16%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.60
|
18.15
|
39,520
|
|
|
7/22/2010
|
-1.10 / -4.55%
|
23.90
|
24.50
|
23.10
|
23.10
|
23.10
|
17.77
|
169,140
|
|
|