Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2014	-0.60 / -1.53%	39.20	39.20	38.60	38.60	38.60	20.29	65,030
3/28/2014	-0.50 / -1.26%	39.20	39.30	38.80	39.20	39.20	20.61	146,300
3/27/2014	+0.60 / +1.53%	39.30	39.80	39.10	39.70	39.70	20.87	47,140
3/26/2014	+0.10 / +0.26%	39.00	39.80	38.80	39.10	39.10	20.55	240,440
3/25/2014	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	20.50	428,720
3/24/2014	0.00 / 0.00%	39.90	39.90	39.00	39.00	39.00	20.50	152,890
3/21/2014	0.00 / 0.00%	39.00	39.10	38.90	39.00	39.00	20.50	96,200
3/20/2014	-1.70 / -4.18%	40.70	40.70	38.90	39.00	39.00	20.50	540,140
3/19/2014	-0.20 / -0.49%	41.00	41.00	40.50	40.70	40.70	21.40	169,150
3/18/2014	-0.10 / -0.24%	41.00	41.00	40.80	40.90	40.90	21.50	118,810
3/17/2014	-0.80 / -1.91%	42.00	42.00	40.70	41.00	41.00	21.55	64,390
3/14/2014	-0.20 / -0.48%	42.00	42.00	41.80	41.80	41.80	21.97	134,950
3/13/2014	0.00 / 0.00%	42.00	42.00	41.80	42.00	42.00	22.08	21,300
3/12/2014	-0.60 / -1.41%	42.60	42.60	42.00	42.00	42.00	22.08	34,620
3/11/2014	-0.40 / -0.93%	43.00	43.00	42.50	42.60	42.60	22.39	101,950
3/10/2014	0.00 / 0.00%	43.00	43.20	42.70	43.00	43.00	22.60	201,000
3/7/2014	-0.50 / -1.15%	43.50	43.50	42.70	43.00	43.00	22.60	14,950
3/6/2014	-0.50 / -1.14%	44.00	44.00	43.50	43.50	43.50	22.87	29,000
3/5/2014	+0.30 / +0.69%	43.70	44.00	43.50	44.00	44.00	23.13	9,020
3/4/2014	0.00 / 0.00%	43.70	43.70	43.50	43.70	43.70	22.97	3,900
3/3/2014	-0.40 / -0.91%	44.10	44.10	43.70	43.70	43.70	22.97	3,000
2/28/2014	-0.20 / -0.45%	44.30	44.30	44.10	44.10	44.10	23.18	1,830
2/27/2014	+0.20 / +0.45%	44.30	44.30	44.10	44.30	44.30	23.29	8,170
2/26/2014	-0.40 / -0.90%	44.50	44.50	44.10	44.10	44.10	23.18	3,180
2/25/2014	+0.30 / +0.68%	44.20	44.50	44.20	44.50	44.50	23.39	13,090
2/24/2014	-0.10 / -0.23%	44.50	44.50	43.40	44.20	44.20	23.24	7,830
2/21/2014	+0.10 / +0.23%	44.20	44.30	44.20	44.30	44.30	23.29	8,500
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

<<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%