|
Closing price on 7/14/2008
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
4,140 |
| Split-adjusted Price |
1.13 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.13
|
4,140
|
|
|
7/11/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.10
|
10,100
|
|
|
7/10/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
1.07
|
10,580
|
|
|
7/9/2008
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
1.04
|
4,170
|
|
|
7/8/2008
|
+0.10 / +0.51%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
1.03
|
2,200
|
|
|
7/7/2008
|
-0.60 / -2.97%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
1.03
|
15,920
|
|
|
7/4/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.06
|
2,730
|
|
|
7/3/2008
|
+0.50 / +2.60%
|
19.20
|
19.70
|
18.90
|
19.70
|
19.70
|
1.03
|
19,240
|
|
|
7/2/2008
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.80
|
19.20
|
19.20
|
1.01
|
6,480
|
|
|
7/1/2008
|
+0.50 / +2.67%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
1.01
|
1,800
|
|
|
6/30/2008
|
-0.50 / -2.60%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
0.98
|
2,100
|
|
|
6/27/2008
|
+0.50 / +2.67%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
1.01
|
7,490
|
|
|
6/26/2008
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
0.98
|
470
|
|
|
6/25/2008
|
+0.40 / +2.13%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
1.01
|
2,730
|
|
|
6/24/2008
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
0.99
|
8,220
|
|
|
6/23/2008
|
-0.50 / -2.59%
|
18.80
|
19.80
|
18.80
|
18.80
|
18.80
|
0.99
|
1,320
|
|
|
6/20/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.01
|
20
|
|
|
6/19/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.04
|
190
|
|
|
6/18/2008
|
-0.40 / -1.92%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.40
|
1.07
|
8,220
|
|
|
6/17/2008
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.09
|
20
|
|
|
6/16/2008
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.07
|
1,910
|
|
|
6/13/2008
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.40
|
20.00
|
20.00
|
1.05
|
3,990
|
|
|
6/12/2008
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.30
|
19.70
|
19.70
|
1.03
|
10,150
|
|
|
6/11/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.02
|
10,630
|
|
|
6/10/2008
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.70
|
1.03
|
40
|
|
|
6/9/2008
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.06
|
0
|
|
|
6/6/2008
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1.06
|
510
|
|
|
6/5/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.08
|
0
|
|
|
6/4/2008
|
-0.40 / -1.91%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.08
|
10
|
|
|
6/3/2008
|
-0.40 / -1.88%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.10
|
50
|
|
|