Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2014	-1.40 / -3.07%	45.00	45.30	44.20	44.20	44.20	23.24	13,110
2/19/2014	+1.60 / +3.64%	44.50	45.60	44.10	45.60	45.60	23.97	9,860
2/18/2014	-0.30 / -0.68%	44.00	44.00	44.00	44.00	44.00	23.13	1,700
2/17/2014	+0.80 / +1.84%	43.50	44.30	43.50	44.30	44.30	23.29	24,980
2/14/2014	+0.20 / +0.46%	43.50	43.50	43.30	43.50	43.50	22.87	14,640
2/13/2014	0.00 / 0.00%	43.30	43.50	43.30	43.30	43.30	22.76	4,660
2/12/2014	-0.20 / -0.46%	43.50	43.50	43.30	43.30	43.30	22.76	2,930
2/11/2014	+1.00 / +2.35%	43.00	43.50	43.00	43.50	43.50	22.87	4,910
2/10/2014	-0.90 / -2.07%	43.00	43.00	42.50	42.50	42.50	22.34	8,350
2/7/2014	-0.10 / -0.23%	43.60	43.60	43.00	43.40	43.40	22.81	2,110
2/6/2014	0.00 / 0.00%	43.50	43.50	43.30	43.50	43.50	22.87	250
1/27/2014	0.00 / 0.00%	43.50	43.50	43.20	43.50	43.50	22.87	4,760
1/24/2014	+0.50 / +1.16%	43.00	43.50	43.00	43.50	43.50	22.87	22,700
1/23/2014	-2.80 / -6.11%	44.00	44.90	43.00	43.00	43.00	22.60	10,410
1/22/2014	+2.80 / +6.51%	43.00	46.00	43.00	45.80	45.80	24.08	10,450
1/21/2014	+0.90 / +2.14%	43.00	43.50	42.20	43.00	43.00	22.60	28,950
1/20/2014	-0.90 / -2.09%	43.10	43.10	42.00	42.10	42.10	22.13	720
1/17/2014	+1.00 / +2.38%	42.20	43.30	42.10	43.00	43.00	22.60	15,090
1/16/2014	0.00 / 0.00%	41.70	42.10	41.60	42.00	42.00	22.08	16,720
1/15/2014	0.00 / 0.00%	42.00	42.00	41.70	42.00	42.00	22.08	2,050
1/14/2014	0.00 / 0.00%	42.00	42.00	41.50	42.00	42.00	22.08	10,760
1/13/2014	0.00 / 0.00%	42.40	42.40	42.00	42.00	42.00	22.08	30
1/10/2014	+0.10 / +0.24%	41.50	42.20	41.50	42.00	42.00	22.08	1,130
1/9/2014	+0.30 / +0.72%	41.20	41.90	38.70	41.90	41.90	22.03	2,840
1/8/2014	-0.30 / -0.72%	41.90	41.90	41.60	41.60	41.60	21.87	1,470
1/7/2014	-0.10 / -0.24%	42.00	42.00	41.50	41.90	41.90	22.03	170
1/6/2014	+0.40 / +0.96%	41.60	42.00	41.40	42.00	42.00	22.08	3,300
1/3/2014	0.00 / 0.00%	41.60	41.60	41.60	41.60	41.60	21.87	0
1/2/2014	-0.40 / -0.95%	41.60	41.60	41.60	41.60	41.60	21.87	30
12/31/2013	-0.50 / -1.18%	42.00	42.00	42.00	42.00	42.00	22.08	120

<<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	654,700	8.30	0.85%
ABS	82,900	4.49	0.22%
APC	100	6.20	0.00%
APH	1,344,200	7.05	1.73%
APP	18,000	7.00	1.45%
BMP	181,100	124.60	0.48%
BRC	32,400	14.75	2.08%
BRR	14,500	21.00	0.00%
CSV	1,020,300	42.00	0.24%