Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2017	+0.05 / +0.16%	31.90	32.00	31.50	31.70	31.70	20.57	120,790
2/24/2017	+0.50 / +1.61%	31.00	31.80	30.50	31.65	30.93	20.54	279,300
2/23/2017	-0.25 / -0.80%	31.70	31.85	30.75	31.15	31.24	20.21	374,460
2/22/2017	-0.30 / -0.95%	31.70	31.85	31.15	31.40	31.49	20.37	245,250
2/21/2017	+0.55 / +1.77%	31.15	32.20	31.15	31.70	31.74	20.57	296,200
2/20/2017	-0.20 / -0.64%	30.50	31.50	30.40	31.15	30.85	20.21	199,030
2/17/2017	-0.35 / -1.10%	31.70	32.30	30.60	31.35	31.31	20.34	407,680
2/16/2017	+0.20 / +0.63%	31.50	33.50	31.50	31.70	32.34	20.57	266,190
2/15/2017	+0.30 / +0.96%	31.45	31.85	31.20	31.50	31.58	20.44	212,780
2/14/2017	-0.50 / -1.58%	31.50	31.70	31.15	31.20	31.35	20.24	258,550
2/13/2017	+0.85 / +2.76%	31.50	31.85	31.50	31.70	31.72	20.57	383,060
2/10/2017	+0.75 / +2.49%	30.00	30.90	30.00	30.85	30.46	20.02	351,140
2/9/2017	-0.15 / -0.50%	30.25	30.30	29.90	30.10	30.08	19.53	193,310
2/8/2017	+0.35 / +1.17%	30.25	30.50	30.25	30.25	30.36	19.63	384,070
2/7/2017	+0.40 / +1.36%	29.20	30.05	29.05	29.90	29.60	19.40	340,360
2/6/2017	+0.20 / +0.68%	29.30	29.50	29.25	29.50	29.42	19.14	61,040
2/3/2017	-0.65 / -2.17%	30.00	30.00	29.10	29.30	29.49	19.01	155,380
2/2/2017	+1.95 / +6.96%	29.10	29.95	29.00	29.95	29.84	19.43	278,500
1/25/2017	0.00 / 0.00%	28.20	28.40	27.95	28.00	28.08	18.17	37,930
1/24/2017	+0.60 / +2.19%	27.40	28.50	27.40	28.00	27.76	18.17	141,560
1/23/2017	-0.30 / -1.08%	28.20	28.20	27.40	27.40	27.60	17.78	36,200
1/20/2017	-0.70 / -2.46%	28.30	28.30	27.50	27.70	27.76	17.97	125,920
1/19/2017	+0.10 / +0.35%	28.20	28.60	28.20	28.40	28.45	18.43	22,180
1/18/2017	-0.30 / -1.05%	28.60	29.00	28.20	28.30	28.50	18.36	67,730
1/17/2017	-0.60 / -2.05%	29.20	29.50	28.60	28.60	29.02	18.56	68,340
1/16/2017	+0.50 / +1.74%	29.50	30.00	29.10	29.20	29.49	18.95	150,030
1/13/2017	-0.30 / -1.03%	29.00	29.10	28.40	28.70	28.81	18.62	57,160
1/12/2017	-0.10 / -0.34%	29.40	29.50	28.70	29.00	29.06	18.82	87,000
1/11/2017	+1.10 / +3.93%	28.20	29.40	28.20	29.10	28.95	18.88	195,430
1/10/2017	+1.00 / +3.70%	27.00	28.00	27.00	28.00	27.72	18.17	62,340

<<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	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%