Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2014	-0.20 / -0.61%	32.50	32.60	32.50	32.50	32.50	17.81	5,130
10/10/2014	+0.10 / +0.31%	32.60	32.80	32.50	32.70	32.70	17.92	76,550
10/9/2014	-0.10 / -0.31%	32.60	32.70	32.40	32.60	32.60	17.86	41,160
10/8/2014	+0.30 / +0.93%	32.40	32.70	32.30	32.70	32.70	17.92	50,570
10/7/2014	-0.40 / -1.22%	32.80	32.90	32.40	32.40	32.40	17.75	13,480
10/6/2014	-0.20 / -0.61%	33.00	33.00	32.10	32.80	32.80	17.97	52,380
10/3/2014	+0.90 / +2.80%	32.00	33.00	31.90	33.00	33.00	18.08	50,040
10/2/2014	-0.80 / -2.43%	32.30	32.40	32.00	32.10	32.10	17.59	69,690
10/1/2014	+0.90 / +2.81%	32.00	32.90	32.00	32.90	32.90	18.03	32,010
9/30/2014	0.00 / 0.00%	32.40	32.40	31.80	32.00	32.00	17.53	33,480
9/29/2014	-0.30 / -0.93%	32.50	32.80	32.00	32.00	32.00	17.53	61,220
9/26/2014	+0.20 / +0.62%	33.20	33.20	32.10	32.30	32.30	17.70	101,010
9/25/2014	-1.40 / -4.18%	33.50	33.50	32.00	32.10	32.10	17.59	57,340
9/24/2014	+1.50 / +4.69%	32.00	33.50	32.00	33.50	33.50	18.36	30,760
9/23/2014	-0.50 / -1.54%	32.50	33.90	32.00	32.00	32.00	17.53	51,950
9/22/2014	-0.60 / -1.81%	33.10	33.30	32.50	32.50	32.50	17.81	60,200
9/19/2014	-1.30 / -3.78%	34.20	34.80	33.10	33.10	33.10	18.14	44,110
9/18/2014	+0.20 / +0.58%	34.20	34.60	34.20	34.40	34.40	18.85	157,360
9/17/2014	0.00 / 0.00%	34.10	34.90	34.10	34.20	34.20	18.74	39,250
9/16/2014	0.00 / 0.00%	34.00	34.20	34.00	34.20	34.20	18.74	13,590
9/15/2014	0.00 / 0.00%	35.30	35.30	33.90	34.20	34.20	18.74	31,910
9/12/2014	-1.30 / -3.66%	35.40	35.40	34.20	34.20	34.20	18.74	7,810
9/11/2014	+0.20 / +0.57%	35.40	35.50	35.40	35.50	35.50	19.45	10,020
9/10/2014	0.00 / 0.00%	35.20	35.40	34.00	35.30	35.30	19.34	15,050
9/9/2014	-0.70 / -1.94%	35.00	35.30	34.00	35.30	35.30	19.34	22,500
9/8/2014	+0.50 / +1.41%	35.80	36.00	34.80	36.00	36.00	19.73	96,070
9/5/2014	+0.90 / +2.60%	34.60	35.50	34.60	35.50	35.50	19.45	36,980
9/4/2014	+0.30 / +0.87%	34.30	34.60	33.80	34.60	34.60	18.96	79,640
9/3/2014	0.00 / 0.00%	34.30	34.40	33.80	34.30	34.30	18.80	83,060
8/29/2014	+0.20 / +0.59%	33.50	34.30	33.40	34.30	34.30	18.80	50,500

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
30/10	TRC: Report on change of ownership of major shareholders
22/10	TRC: Report on change of ownership of major shareholders
21/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,124,100	8.26	-0.36%
ABS	183,500	4.48	1.13%
APC	2,000	6.70	0.00%
APH	644,600	6.90	2.22%
APP	10,300	6.80	-1.45%
BMP	199,000	128.00	-1.54%
BRC	28,800	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,673,500	42.45	-0.59%