|
Closing price on 7/28/2008
|
|
| Open |
67.50 |
| High |
71.50 |
| Low |
67.50 |
| Volume |
35,960 |
| Split-adjusted Price |
23.71 |
|
|
TRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2008
|
+1.50 / +2.16%
|
67.50
|
71.50
|
67.50
|
71.00
|
71.00
|
23.71
|
35,960
|
|
|
7/25/2008
|
-2.00 / -2.80%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
23.20
|
1,170
|
|
|
7/24/2008
|
-2.00 / -2.72%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
23.87
|
46,620
|
|
|
7/23/2008
|
-2.00 / -2.65%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
24.54
|
10,010
|
|
|
7/22/2008
|
-2.00 / -2.58%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
25.21
|
10,000
|
|
|
7/21/2008
|
-2.00 / -2.52%
|
79.50
|
79.50
|
77.50
|
77.50
|
77.50
|
25.88
|
24,210
|
|
|
7/18/2008
|
-2.00 / -2.45%
|
81.50
|
81.50
|
79.50
|
79.50
|
79.50
|
26.54
|
67,640
|
|
|
7/17/2008
|
+2.00 / +2.52%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
27.21
|
49,850
|
|
|
7/16/2008
|
+2.00 / +2.58%
|
77.50
|
79.50
|
75.50
|
79.50
|
79.50
|
26.54
|
88,990
|
|
|
7/15/2008
|
+2.00 / +2.65%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
25.88
|
910
|
|
|
7/14/2008
|
+2.00 / +2.72%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
25.21
|
8,470
|
|
|
7/11/2008
|
+2.00 / +2.80%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
24.54
|
7,560
|
|
|
7/10/2008
|
+2.00 / +2.88%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
23.87
|
18,160
|
|
|
7/9/2008
|
+2.00 / +2.96%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
23.20
|
54,450
|
|
|
7/8/2008
|
+1.50 / +2.27%
|
64.50
|
67.50
|
64.50
|
67.50
|
67.50
|
22.54
|
75,100
|
|
|
7/7/2008
|
-2.00 / -2.94%
|
70.00
|
70.00
|
66.00
|
66.00
|
66.00
|
22.04
|
37,420
|
|
|
7/4/2008
|
+1.50 / +2.26%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
22.70
|
14,050
|
|
|
7/3/2008
|
+1.50 / +2.31%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
22.20
|
16,540
|
|
|
7/2/2008
|
+1.50 / +2.36%
|
65.00
|
65.00
|
64.00
|
65.00
|
65.00
|
21.70
|
60,610
|
|
|
7/1/2008
|
+1.50 / +2.42%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
21.20
|
10,420
|
|
|
6/30/2008
|
+1.00 / +1.64%
|
62.00
|
62.50
|
60.00
|
62.00
|
62.00
|
20.70
|
20,800
|
|
|
6/27/2008
|
+1.50 / +2.52%
|
58.00
|
61.00
|
58.00
|
61.00
|
61.00
|
20.37
|
30,330
|
|
|
6/26/2008
|
-1.00 / -1.65%
|
62.00
|
62.00
|
59.50
|
59.50
|
59.50
|
19.87
|
25,080
|
|
|
6/25/2008
|
+1.50 / +2.54%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
20.20
|
16,200
|
|
|
6/24/2008
|
+1.50 / +2.61%
|
56.00
|
59.00
|
56.00
|
59.00
|
59.00
|
19.70
|
16,170
|
|
|
6/23/2008
|
-1.00 / -1.71%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.50
|
19.20
|
27,640
|
|
|
6/20/2008
|
-1.50 / -2.50%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
19.53
|
1,070
|
|
|
6/19/2008
|
-1.50 / -2.44%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
20.03
|
19,780
|
|
|
6/18/2008
|
-1.00 / -1.60%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.50
|
20.53
|
18,550
|
|
|
6/17/2008
|
+1.00 / +1.63%
|
62.50
|
62.50
|
62.00
|
62.50
|
62.50
|
20.87
|
27,450
|
|
|