|
Closing price on 1/15/2010
|
|
| Open |
60.00 |
| High |
62.00 |
| Low |
60.00 |
| Volume |
12,110 |
| Split-adjusted Price |
23.11 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-1.00 / -1.63%
|
60.00
|
62.00
|
60.00
|
60.50
|
60.50
|
23.11
|
12,110
|
|
|
1/14/2010
|
+1.50 / +2.50%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
23.49
|
39,280
|
|
|
1/13/2010
|
+0.50 / +0.84%
|
57.50
|
62.00
|
57.50
|
60.00
|
60.00
|
22.92
|
17,820
|
|
|
1/12/2010
|
-2.50 / -4.03%
|
60.00
|
61.50
|
59.50
|
59.50
|
59.50
|
22.73
|
40,480
|
|
|
1/11/2010
|
-2.00 / -3.13%
|
64.00
|
64.00
|
61.50
|
62.00
|
62.00
|
23.68
|
16,210
|
|
|
1/8/2010
|
0.00 / 0.00%
|
66.00
|
66.50
|
64.00
|
64.00
|
64.00
|
24.45
|
57,590
|
|
|
1/7/2010
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.00
|
64.00
|
24.45
|
38,770
|
|
|
1/6/2010
|
+0.50 / +0.79%
|
61.00
|
64.00
|
60.50
|
64.00
|
64.00
|
24.45
|
46,480
|
|
|
1/5/2010
|
+3.00 / +4.96%
|
63.50
|
63.50
|
62.50
|
63.50
|
63.50
|
24.25
|
80,310
|
|
|
1/4/2010
|
+2.50 / +4.31%
|
59.50
|
60.50
|
59.50
|
60.50
|
60.50
|
23.11
|
29,700
|
|
|
12/31/2009
|
+1.50 / +2.65%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
22.15
|
44,110
|
|
|
12/30/2009
|
+2.00 / +3.67%
|
53.00
|
56.50
|
53.00
|
56.50
|
56.50
|
21.58
|
40,100
|
|
|
12/29/2009
|
-2.00 / -3.54%
|
54.50
|
56.50
|
54.00
|
54.50
|
54.50
|
20.82
|
24,210
|
|
|
12/28/2009
|
+2.00 / +3.67%
|
55.00
|
56.50
|
53.50
|
56.50
|
56.50
|
21.58
|
108,480
|
|
|
12/25/2009
|
+2.50 / +4.81%
|
54.00
|
54.50
|
53.00
|
54.50
|
54.50
|
20.82
|
106,630
|
|
|
12/24/2009
|
+0.50 / +0.97%
|
52.00
|
52.50
|
50.50
|
52.00
|
52.00
|
19.86
|
44,030
|
|
|
12/23/2009
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
51.50
|
51.50
|
19.67
|
63,970
|
|
|
12/22/2009
|
+0.50 / +0.98%
|
52.50
|
53.00
|
51.00
|
51.50
|
51.50
|
19.67
|
93,210
|
|
|
12/21/2009
|
+2.30 / +4.72%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
19.48
|
21,910
|
|
|
12/18/2009
|
+1.60 / +3.40%
|
46.10
|
49.40
|
46.10
|
48.70
|
48.70
|
18.60
|
53,800
|
|
|
12/17/2009
|
+0.70 / +1.51%
|
45.10
|
47.10
|
45.00
|
47.10
|
47.10
|
17.99
|
36,460
|
|
|
12/16/2009
|
-2.40 / -4.92%
|
47.20
|
47.20
|
46.40
|
46.40
|
46.40
|
17.72
|
49,850
|
|
|
12/15/2009
|
-0.70 / -1.41%
|
51.50
|
51.50
|
48.80
|
48.80
|
48.80
|
18.64
|
108,600
|
|
|
12/14/2009
|
-2.00 / -3.88%
|
49.60
|
52.00
|
49.00
|
49.50
|
49.50
|
18.91
|
245,170
|
|
|
12/11/2009
|
-2.50 / -4.63%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
19.67
|
78,250
|
|
|
12/10/2009
|
-2.50 / -4.42%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.00
|
20.63
|
117,840
|
|
|
12/9/2009
|
-2.50 / -4.24%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.50
|
21.58
|
59,410
|
|
|
12/8/2009
|
-2.00 / -3.28%
|
61.00
|
61.00
|
59.00
|
59.00
|
59.00
|
22.54
|
37,720
|
|
|
12/7/2009
|
-2.00 / -3.17%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
23.30
|
77,700
|
|
|
12/4/2009
|
-2.50 / -3.82%
|
67.00
|
67.00
|
62.50
|
63.00
|
63.00
|
24.06
|
59,180
|
|
|