Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2013	+0.50 / +1.02%	49.60	49.60	49.50	49.50	49.50	24.11	25,630
5/8/2013	-0.50 / -1.01%	49.90	49.90	49.00	49.00	49.00	23.87	1,310
5/7/2013	-0.40 / -0.80%	49.50	49.80	49.50	49.50	49.50	24.11	9,830
5/6/2013	+0.40 / +0.81%	49.80	49.90	49.80	49.90	49.90	24.30	2,230
5/3/2013	0.00 / 0.00%	49.70	49.70	49.40	49.50	49.50	24.11	24,390
5/2/2013	0.00 / 0.00%	49.00	49.60	49.00	49.50	49.50	24.11	28,230
4/26/2013	-0.10 / -0.20%	49.50	49.50	49.00	49.50	49.50	24.11	42,490
4/25/2013	+0.40 / +0.81%	49.00	49.60	49.00	49.60	49.60	24.16	21,350
4/24/2013	+3.20 / +6.96%	47.50	49.20	47.00	49.20	49.20	23.96	30,520
4/23/2013	-0.10 / -0.22%	48.00	48.00	46.00	46.00	46.00	22.40	32,570
4/22/2013	-2.90 / -5.92%	49.00	49.00	46.10	46.10	46.10	22.45	21,040
4/18/2013	-0.10 / -0.20%	49.10	49.50	49.00	49.00	49.00	23.87	28,330
4/17/2013	-0.20 / -0.41%	49.10	49.10	49.10	49.10	49.10	23.91	10
4/16/2013	-0.10 / -0.20%	49.50	49.50	49.20	49.30	49.30	24.01	87,200
4/15/2013	-0.10 / -0.20%	49.50	49.50	49.30	49.40	49.40	24.06	30,550
4/12/2013	0.00 / 0.00%	49.60	49.60	49.50	49.50	49.50	24.11	6,790
4/11/2013	+0.10 / +0.20%	49.40	49.50	49.40	49.50	49.50	24.11	15,190
4/10/2013	-0.10 / -0.20%	49.50	49.50	49.40	49.40	49.40	24.06	32,650
4/9/2013	-0.30 / -0.60%	49.50	49.80	49.50	49.50	49.50	24.11	5,940
4/8/2013	-0.10 / -0.20%	49.60	49.80	49.60	49.80	49.80	24.26	450
4/5/2013	+0.90 / +1.84%	48.00	49.90	48.00	49.90	49.90	24.30	5,010
4/4/2013	0.00 / 0.00%	48.50	50.00	48.50	49.00	49.00	23.87	6,000
4/3/2013	0.00 / 0.00%	47.00	50.00	46.50	49.00	49.00	23.87	680
4/2/2013	-2.00 / -3.92%	50.00	50.00	48.80	49.00	49.00	23.87	1,960
4/1/2013	+1.00 / +2.00%	49.90	52.50	49.90	51.00	51.00	24.84	6,800
3/29/2013	+1.10 / +2.25%	48.00	50.00	48.00	50.00	50.00	24.35	1,810
3/28/2013	0.00 / 0.00%	48.90	48.90	48.90	48.90	48.90	23.82	0
3/27/2013	+0.40 / +0.82%	48.50	48.90	48.50	48.90	48.90	23.82	3,210
3/26/2013	0.00 / 0.00%	47.60	48.50	47.50	48.50	48.50	23.62	2,010
3/25/2013	-0.20 / -0.41%	45.50	49.00	45.50	48.50	48.50	23.62	1,100

<<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	662,800	8.40	1.20%
ABS	53,800	4.43	-1.34%
APC	200	6.60	6.45%
APH	486,500	7.03	-0.28%
APP	4,600	7.00	-6.67%
BMP	69,600	126.90	1.85%
BRC	19,500	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,530,500	43.20	2.86%