Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2012	-1.10 / -2.78%	39.20	39.20	38.40	38.40	38.40	18.00	3,080
6/22/2012	-1.00 / -2.47%	40.30	40.90	39.50	39.50	39.50	18.51	3,460
6/21/2012	-0.80 / -1.94%	40.80	41.40	40.50	40.50	40.50	18.98	30,190
6/20/2012	+0.40 / +0.98%	41.50	41.50	41.30	41.30	41.30	19.36	3,350
6/19/2012	-0.10 / -0.24%	41.00	41.00	40.90	40.90	40.90	19.17	2,030
6/18/2012	-0.30 / -0.73%	42.00	42.00	41.00	41.00	41.00	19.22	1,890
6/15/2012	0.00 / 0.00%	42.00	42.00	41.00	41.30	41.30	19.36	1,500
6/14/2012	+0.20 / +0.49%	40.00	41.30	40.00	41.30	41.30	19.36	510
6/13/2012	+0.80 / +1.99%	41.50	41.50	40.00	41.10	41.10	19.26	470
6/12/2012	-1.60 / -3.82%	40.20	41.30	40.20	40.30	40.30	18.89	2,570
6/11/2012	+0.10 / +0.24%	42.50	42.50	40.20	41.90	41.90	19.64	1,490
6/8/2012	+0.10 / +0.24%	39.90	42.10	39.90	41.80	41.80	19.59	14,600
6/7/2012	+0.80 / +1.96%	40.90	41.90	40.90	41.70	41.70	19.54	4,100
6/6/2012	-0.10 / -0.24%	40.00	40.90	40.00	40.90	40.90	19.17	1,660
6/5/2012	+1.20 / +3.02%	40.90	41.00	40.80	41.00	41.00	19.22	36,860
6/4/2012	-2.00 / -4.78%	41.50	41.50	39.80	39.80	39.80	18.65	4,940
6/1/2012	-0.50 / -1.18%	41.80	41.90	41.80	41.80	41.80	19.59	32,730
5/31/2012	-0.30 / -0.70%	41.50	42.70	41.50	42.30	42.30	19.83	92,300
5/30/2012	+1.10 / +2.65%	41.60	42.60	41.50	42.60	42.60	19.97	35,830
5/29/2012	+0.50 / +1.22%	42.00	42.00	41.50	41.50	41.50	19.45	44,670
5/28/2012	-0.90 / -2.15%	41.20	41.70	41.00	41.00	41.00	19.22	37,870
5/25/2012	+1.50 / +3.71%	40.90	41.90	40.50	41.90	41.90	19.64	33,330
5/24/2012	0.00 / 0.00%	39.20	40.40	38.90	40.40	40.40	18.94	66,860
5/23/2012	-0.60 / -1.46%	41.00	41.00	39.60	40.40	40.40	18.94	26,490
5/22/2012	0.00 / 0.00%	41.00	42.00	39.90	41.00	41.00	19.22	88,660
5/21/2012	+1.80 / +4.59%	40.80	41.00	39.00	41.00	41.00	19.22	32,790
5/18/2012	0.00 / 0.00%	40.40	40.40	39.00	39.20	39.20	18.37	67,150
5/17/2012	+0.20 / +0.51%	39.00	40.70	39.00	39.20	39.20	18.37	32,420
5/16/2012	-0.30 / -0.76%	38.30	39.50	38.20	39.00	39.00	18.28	82,570
5/15/2012	-1.50 / -3.68%	38.90	40.00	38.90	39.30	39.30	18.42	27,040

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%