Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2012	-0.90 / -2.24%	40.20	41.00	38.90	39.30	39.30	18.42	2,430
7/13/2012	+0.10 / +0.25%	40.70	40.80	40.20	40.20	40.20	18.84	8,440
7/12/2012	+0.20 / +0.50%	38.90	40.10	38.90	40.10	40.10	18.79	6,360
7/11/2012	+1.30 / +3.37%	39.00	40.00	39.00	39.90	39.90	18.70	5,100
7/10/2012	-2.00 / -4.93%	38.70	40.30	38.60	38.60	38.60	18.09	2,610
7/9/2012	+1.90 / +4.91%	38.00	40.60	38.00	40.60	40.60	19.03	3,160
7/6/2012	+1.70 / +4.59%	38.50	38.70	38.50	38.70	38.70	18.14	1,900
7/5/2012	-1.00 / -2.63%	38.40	38.40	36.50	37.00	37.00	17.34	2,760
7/4/2012	-0.20 / -0.52%	38.00	38.00	38.00	38.00	38.00	17.81	350
7/3/2012	0.00 / 0.00%	37.80	38.20	37.50	38.20	38.20	17.90	840
7/2/2012	-0.30 / -0.78%	38.40	38.40	38.20	38.20	38.20	17.90	3,240
6/29/2012	+0.40 / +1.05%	38.20	38.50	38.10	38.50	38.50	18.05	3,700
6/28/2012	0.00 / 0.00%	39.50	39.50	38.10	38.10	38.10	17.86	410
6/27/2012	+0.60 / +1.60%	39.00	39.00	38.10	38.10	38.10	17.86	2,600
6/26/2012	-0.90 / -2.34%	40.00	40.30	37.50	37.50	37.50	17.58	2,800
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

<<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	681,600	8.46	0.71%
ABS	320,100	4.53	2.26%
APC	0	6.50	0.00%
APH	1,045,400	7.29	3.40%
APP	15,200	6.40	-8.57%
BMP	71,300	127.00	0.16%
BRC	17,800	14.85	0.34%
BRR	500	21.00	-1.87%
CSV	790,200	43.15	-0.12%