|
Closing price on 11/26/2009
|
|
| Open |
59.50 |
| High |
60.00 |
| Low |
59.50 |
| Volume |
14,700 |
| Split-adjusted Price |
23.79 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-2.50 / -4.00%
|
59.50
|
60.00
|
59.50
|
60.00
|
60.00
|
23.79
|
14,700
|
|
|
11/25/2009
|
-3.00 / -4.58%
|
65.50
|
65.50
|
62.50
|
62.50
|
62.50
|
24.78
|
43,350
|
|
|
11/24/2009
|
-3.00 / -4.38%
|
68.50
|
68.50
|
65.50
|
65.50
|
65.50
|
25.97
|
20,830
|
|
|
11/23/2009
|
0.00 / 0.00%
|
68.50
|
68.50
|
65.50
|
68.50
|
68.50
|
27.16
|
7,300
|
|
|
11/20/2009
|
-2.50 / -3.52%
|
69.00
|
71.00
|
68.00
|
68.50
|
68.50
|
27.16
|
27,720
|
|
|
11/19/2009
|
+1.00 / +1.43%
|
69.50
|
71.00
|
69.50
|
71.00
|
71.00
|
28.15
|
13,850
|
|
|
11/18/2009
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
27.75
|
20,190
|
|
|
11/17/2009
|
+1.00 / +1.45%
|
71.00
|
71.00
|
68.50
|
70.00
|
70.00
|
27.75
|
18,940
|
|
|
11/16/2009
|
-1.00 / -1.43%
|
72.00
|
72.00
|
68.50
|
69.00
|
69.00
|
27.36
|
16,270
|
|
|
11/13/2009
|
+0.50 / +0.72%
|
67.50
|
71.00
|
67.50
|
70.00
|
70.00
|
27.75
|
58,560
|
|
|
11/12/2009
|
+2.50 / +3.73%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
27.56
|
22,300
|
|
|
11/11/2009
|
+3.00 / +4.69%
|
64.00
|
67.00
|
63.00
|
67.00
|
67.00
|
26.57
|
10,240
|
|
|
11/10/2009
|
-1.00 / -1.54%
|
63.00
|
64.00
|
62.00
|
64.00
|
64.00
|
25.38
|
20,070
|
|
|
11/9/2009
|
-3.00 / -4.41%
|
69.00
|
69.00
|
65.00
|
65.00
|
65.00
|
25.77
|
22,810
|
|
|
11/6/2009
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
26.96
|
14,450
|
|
|
11/5/2009
|
+3.00 / +4.69%
|
67.00
|
67.00
|
65.00
|
67.00
|
67.00
|
26.57
|
40,600
|
|
|
11/4/2009
|
+0.50 / +0.79%
|
61.00
|
64.00
|
61.00
|
64.00
|
64.00
|
25.38
|
5,690
|
|
|
11/3/2009
|
-3.00 / -4.51%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
25.18
|
20,820
|
|
|
11/2/2009
|
-3.50 / -5.00%
|
66.50
|
69.00
|
66.50
|
66.50
|
66.50
|
26.37
|
53,170
|
|
|
10/30/2009
|
+1.00 / +1.45%
|
71.50
|
71.50
|
67.50
|
70.00
|
70.00
|
27.75
|
7,300
|
|
|
10/29/2009
|
-3.50 / -4.83%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
27.36
|
30,260
|
|
|
10/28/2009
|
-1.00 / -1.36%
|
73.50
|
74.00
|
72.00
|
72.50
|
72.50
|
28.75
|
58,440
|
|
|
10/27/2009
|
-2.50 / -3.29%
|
73.50
|
73.50
|
72.50
|
73.50
|
73.50
|
29.14
|
42,720
|
|
|
10/26/2009
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.00
|
76.00
|
76.00
|
30.13
|
38,900
|
|
|
10/23/2009
|
-2.00 / -2.56%
|
79.50
|
79.50
|
76.00
|
76.00
|
76.00
|
30.13
|
28,260
|
|
|
10/22/2009
|
+3.50 / +4.70%
|
74.50
|
78.00
|
74.50
|
78.00
|
78.00
|
30.93
|
73,860
|
|
|
10/21/2009
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.50
|
29.54
|
50,270
|
|
|
10/20/2009
|
-0.50 / -0.67%
|
77.00
|
77.00
|
74.50
|
74.50
|
74.50
|
29.54
|
40,870
|
|
|
10/19/2009
|
+2.50 / +3.45%
|
70.00
|
75.00
|
70.00
|
75.00
|
75.00
|
29.74
|
46,300
|
|
|
10/16/2009
|
-2.00 / -2.68%
|
72.00
|
74.50
|
72.00
|
72.50
|
72.50
|
28.75
|
43,730
|
|
|