|
Closing price on 9/30/2009
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.00 |
| Volume |
1,372,940 |
| Split-adjusted Price |
17.84 |
|
|
TTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.00
|
35.90
|
35.90
|
17.84
|
1,372,940
|
|
|
9/29/2009
|
+1.60 / +4.91%
|
33.40
|
34.20
|
32.60
|
34.20
|
34.20
|
17.00
|
375,820
|
|
|
9/28/2009
|
-0.40 / -1.21%
|
33.10
|
33.40
|
32.30
|
32.60
|
32.60
|
16.20
|
484,990
|
|
|
9/25/2009
|
+0.80 / +2.48%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
16.40
|
391,140
|
|
|
9/24/2009
|
-1.60 / -4.73%
|
32.70
|
33.90
|
32.20
|
32.20
|
32.20
|
16.00
|
479,080
|
|
|
9/23/2009
|
-0.20 / -0.59%
|
35.70
|
35.70
|
33.80
|
33.80
|
33.80
|
16.80
|
847,930
|
|
|
9/22/2009
|
+1.60 / +4.94%
|
32.00
|
34.00
|
32.00
|
34.00
|
34.00
|
16.90
|
870,200
|
|
|
9/21/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
31.20
|
32.40
|
32.40
|
16.10
|
808,990
|
|
|
9/18/2009
|
+1.40 / +4.75%
|
29.50
|
30.90
|
29.20
|
30.90
|
30.90
|
15.36
|
504,830
|
|
|
9/17/2009
|
-0.80 / -2.64%
|
30.30
|
30.40
|
29.10
|
29.50
|
29.50
|
14.66
|
416,780
|
|
|
9/16/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
29.00
|
30.30
|
30.30
|
15.06
|
1,078,880
|
|
|
9/15/2009
|
+1.30 / +4.71%
|
28.50
|
28.90
|
27.60
|
28.90
|
28.90
|
14.36
|
758,230
|
|
|
9/14/2009
|
+1.30 / +4.94%
|
27.00
|
27.60
|
26.50
|
27.60
|
27.60
|
13.72
|
864,530
|
|
|
9/11/2009
|
-0.50 / -1.87%
|
26.90
|
26.90
|
26.20
|
26.30
|
26.30
|
13.07
|
207,560
|
|
|
9/10/2009
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.70
|
26.80
|
26.80
|
13.32
|
285,090
|
|
|
9/9/2009
|
+0.30 / +1.13%
|
27.00
|
27.30
|
26.40
|
26.90
|
26.90
|
13.37
|
229,010
|
|
|
9/8/2009
|
+1.10 / +4.31%
|
26.00
|
26.70
|
25.70
|
26.60
|
26.60
|
13.22
|
278,850
|
|
|
9/7/2009
|
-0.30 / -1.16%
|
25.70
|
25.70
|
24.60
|
25.50
|
25.50
|
12.67
|
361,740
|
|
|
9/4/2009
|
-1.30 / -4.80%
|
26.70
|
27.30
|
25.80
|
25.80
|
25.80
|
12.82
|
619,210
|
|
|
9/3/2009
|
-0.90 / -3.21%
|
27.20
|
29.00
|
27.10
|
27.10
|
27.10
|
13.47
|
287,700
|
|
|
9/1/2009
|
+1.30 / +4.87%
|
26.80
|
28.00
|
26.50
|
28.00
|
28.00
|
13.91
|
849,580
|
|
|
8/31/2009
|
+1.20 / +4.71%
|
26.00
|
26.70
|
25.70
|
26.70
|
26.70
|
13.27
|
441,830
|
|
|
8/28/2009
|
+0.40 / +1.59%
|
25.30
|
25.90
|
24.90
|
25.50
|
25.50
|
12.67
|
372,710
|
|
|
8/27/2009
|
-0.10 / -0.40%
|
25.20
|
25.40
|
24.80
|
25.10
|
25.10
|
12.47
|
253,160
|
|
|
8/26/2009
|
+0.50 / +2.02%
|
25.20
|
25.80
|
25.00
|
25.20
|
25.20
|
12.52
|
498,540
|
|
|
8/25/2009
|
+1.10 / +4.66%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.70
|
12.27
|
546,480
|
|
|
8/24/2009
|
-0.20 / -0.84%
|
23.40
|
24.00
|
23.40
|
23.60
|
23.60
|
11.73
|
335,950
|
|
|
8/21/2009
|
-0.10 / -0.42%
|
23.90
|
24.60
|
23.50
|
23.80
|
23.80
|
11.83
|
423,140
|
|
|
8/20/2009
|
+0.80 / +3.46%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.90
|
11.88
|
589,930
|
|
|
8/19/2009
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.10
|
11.48
|
362,450
|
|
|