|
Closing price on 3/9/2010
|
|
Open |
74.50 |
High |
74.50 |
Low |
71.50 |
Volume |
63,830 |
Split-adjusted Price |
28.55 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2010
|
0.00 / 0.00%
|
74.50
|
74.50
|
71.50
|
72.00
|
72.00
|
28.55
|
63,830
|
|
3/8/2010
|
+2.00 / +2.86%
|
72.00
|
73.50
|
72.00
|
72.00
|
72.00
|
28.55
|
45,020
|
|
3/5/2010
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
27.75
|
60,130
|
|
3/4/2010
|
-1.00 / -1.41%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.00
|
27.75
|
23,370
|
|
3/3/2010
|
+0.50 / +0.71%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
28.15
|
52,400
|
|
3/2/2010
|
+0.50 / +0.71%
|
71.00
|
73.50
|
70.50
|
70.50
|
70.50
|
27.95
|
31,610
|
|
3/1/2010
|
+1.00 / +1.45%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
27.75
|
35,480
|
|
2/26/2010
|
-1.00 / -1.43%
|
71.00
|
71.00
|
69.00
|
69.00
|
69.00
|
27.36
|
26,540
|
|
2/25/2010
|
+0.50 / +0.72%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
27.75
|
21,970
|
|
2/24/2010
|
-3.50 / -4.79%
|
72.00
|
73.00
|
69.50
|
69.50
|
69.50
|
27.56
|
47,270
|
|
2/23/2010
|
-1.00 / -1.35%
|
72.00
|
73.50
|
72.00
|
73.00
|
73.00
|
28.94
|
67,300
|
|
2/22/2010
|
+1.50 / +2.07%
|
72.50
|
74.00
|
70.00
|
74.00
|
74.00
|
29.34
|
24,180
|
|
2/12/2010
|
+1.00 / +1.40%
|
73.00
|
73.50
|
70.50
|
72.50
|
72.50
|
28.75
|
27,850
|
|
2/11/2010
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
28.35
|
16,300
|
|
2/10/2010
|
+3.00 / +4.38%
|
70.00
|
71.50
|
69.00
|
71.50
|
71.50
|
28.35
|
88,010
|
|
2/9/2010
|
-1.50 / -2.14%
|
67.00
|
70.00
|
67.00
|
68.50
|
68.50
|
27.16
|
80,500
|
|
2/8/2010
|
+1.50 / +2.19%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
27.75
|
36,500
|
|
2/5/2010
|
-3.50 / -4.86%
|
69.50
|
71.00
|
68.50
|
68.50
|
68.50
|
27.16
|
133,670
|
|
2/4/2010
|
-1.00 / -1.37%
|
72.00
|
72.00
|
71.00
|
72.00
|
72.00
|
28.55
|
87,250
|
|
2/3/2010
|
+2.00 / +2.82%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
28.94
|
148,700
|
|
2/2/2010
|
+3.00 / +4.41%
|
71.00
|
71.00
|
69.00
|
71.00
|
71.00
|
28.15
|
177,360
|
|
2/1/2010
|
+3.00 / +4.62%
|
66.50
|
68.00
|
65.50
|
68.00
|
68.00
|
26.96
|
119,190
|
|
1/29/2010
|
+3.00 / +4.84%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
25.77
|
37,100
|
|
1/28/2010
|
-1.50 / -2.36%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
24.58
|
5,160
|
|
1/27/2010
|
-0.50 / -0.78%
|
65.50
|
65.50
|
63.00
|
63.50
|
63.50
|
25.18
|
28,060
|
|
1/26/2010
|
+3.00 / +4.92%
|
63.00
|
64.00
|
61.00
|
64.00
|
64.00
|
25.38
|
76,740
|
|
1/25/2010
|
+2.00 / +3.39%
|
59.00
|
61.00
|
58.50
|
61.00
|
61.00
|
24.19
|
5,120
|
|
1/22/2010
|
-3.00 / -4.84%
|
59.00
|
61.00
|
59.00
|
59.00
|
59.00
|
23.39
|
8,980
|
|
1/21/2010
|
+2.50 / +4.20%
|
59.50
|
62.00
|
59.00
|
62.00
|
62.00
|
24.58
|
101,920
|
|
1/20/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
23.59
|
9,940
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|