|
Closing price on 6/16/2010
|
|
| Open |
34.10 |
| High |
35.40 |
| Low |
34.10 |
| Volume |
31,150 |
| Split-adjusted Price |
3.14 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+0.70 / +2.05%
|
34.10
|
35.40
|
34.10
|
34.90
|
34.90
|
3.14
|
31,150
|
|
|
6/15/2010
|
-0.60 / -1.72%
|
35.50
|
35.50
|
33.80
|
34.20
|
34.20
|
3.08
|
48,790
|
|
|
6/14/2010
|
-0.70 / -1.97%
|
35.90
|
35.90
|
34.80
|
34.80
|
34.80
|
3.13
|
21,560
|
|
|
6/11/2010
|
+0.80 / +2.31%
|
35.50
|
35.50
|
34.20
|
35.50
|
35.50
|
3.19
|
52,040
|
|
|
6/10/2010
|
+0.20 / +0.58%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.70
|
3.12
|
18,760
|
|
|
6/9/2010
|
+0.30 / +0.88%
|
35.00
|
35.00
|
34.20
|
34.50
|
34.50
|
3.10
|
47,690
|
|
|
6/8/2010
|
0.00 / 0.00%
|
34.20
|
34.90
|
33.60
|
34.20
|
34.20
|
3.08
|
21,500
|
|
|
6/7/2010
|
-1.70 / -4.74%
|
34.30
|
35.50
|
34.20
|
34.20
|
34.20
|
3.08
|
66,500
|
|
|
6/4/2010
|
-1.50 / -4.01%
|
36.60
|
37.40
|
35.60
|
35.90
|
35.90
|
3.23
|
74,110
|
|
|
6/3/2010
|
+1.20 / +3.31%
|
36.40
|
37.40
|
36.30
|
37.40
|
37.40
|
3.36
|
57,110
|
|
|
6/2/2010
|
+0.40 / +1.12%
|
36.70
|
36.70
|
35.00
|
36.20
|
36.20
|
3.26
|
51,010
|
|
|
6/1/2010
|
+1.10 / +3.17%
|
34.00
|
35.90
|
34.00
|
35.80
|
35.80
|
3.22
|
43,790
|
|
|
5/31/2010
|
+0.40 / +1.17%
|
35.50
|
35.60
|
34.30
|
34.70
|
34.70
|
3.12
|
48,370
|
|
|
5/28/2010
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
3.08
|
66,260
|
|
|
5/27/2010
|
+0.30 / +0.93%
|
32.60
|
32.70
|
32.00
|
32.70
|
32.70
|
2.94
|
58,230
|
|
|
5/26/2010
|
+1.50 / +4.85%
|
32.20
|
32.40
|
31.00
|
32.40
|
32.40
|
2.91
|
38,410
|
|
|
5/25/2010
|
0.00 / 0.00%
|
30.00
|
31.40
|
30.00
|
30.90
|
30.90
|
2.78
|
34,080
|
|
|
5/24/2010
|
-1.40 / -4.33%
|
32.30
|
33.00
|
30.90
|
30.90
|
30.90
|
2.78
|
22,920
|
|
|
5/21/2010
|
-1.70 / -5.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
2.90
|
17,280
|
|
|
5/20/2010
|
-0.20 / -0.58%
|
32.50
|
35.70
|
32.50
|
34.00
|
34.00
|
3.06
|
15,230
|
|
|
5/19/2010
|
-1.80 / -5.00%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.20
|
3.08
|
46,480
|
|
|
5/18/2010
|
0.00 / 0.00%
|
37.00
|
37.00
|
34.20
|
36.00
|
36.00
|
3.24
|
43,000
|
|
|
5/17/2010
|
-1.00 / -2.70%
|
36.10
|
37.00
|
36.00
|
36.00
|
36.00
|
3.24
|
56,450
|
|
|
5/14/2010
|
-0.50 / -1.33%
|
36.50
|
38.00
|
36.50
|
37.00
|
37.00
|
3.33
|
65,200
|
|
|
5/13/2010
|
+1.40 / +3.88%
|
36.10
|
37.90
|
36.10
|
37.50
|
37.50
|
3.37
|
29,900
|
|
|
5/12/2010
|
-1.40 / -3.73%
|
37.50
|
37.50
|
35.90
|
36.10
|
36.10
|
3.25
|
85,950
|
|
|
5/11/2010
|
+0.10 / +0.27%
|
39.00
|
39.00
|
37.40
|
37.50
|
37.50
|
3.37
|
31,240
|
|
|
5/10/2010
|
-1.70 / -4.35%
|
37.80
|
39.00
|
37.20
|
37.40
|
37.40
|
3.36
|
113,320
|
|
|
5/7/2010
|
-2.00 / -4.87%
|
39.60
|
39.90
|
39.10
|
39.10
|
39.10
|
3.52
|
109,960
|
|
|
5/6/2010
|
-2.10 / -4.86%
|
41.80
|
43.50
|
41.10
|
41.10
|
41.10
|
3.70
|
176,190
|
|
|