Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2014	+0.30 / +0.90%	33.00	34.00	33.00	33.80	33.80	18.52	3,800
7/29/2014	+2.10 / +6.69%	33.00	33.50	32.90	33.50	33.50	18.36	2,790
7/28/2014	-2.30 / -6.82%	33.70	33.70	31.40	31.40	31.40	17.21	12,510
7/25/2014	-0.10 / -0.30%	33.80	34.90	33.70	33.70	33.70	18.47	6,720
7/24/2014	0.00 / 0.00%	33.80	33.80	33.80	33.80	33.80	18.52	60,300
7/23/2014	-0.10 / -0.29%	35.00	35.00	33.80	33.80	33.80	18.52	27,770
7/22/2014	0.00 / 0.00%	33.90	33.90	33.70	33.90	33.90	18.58	45,790
7/21/2014	-0.10 / -0.29%	34.00	34.00	33.90	33.90	33.90	18.58	36,290
7/18/2014	0.00 / 0.00%	33.90	34.00	33.90	34.00	34.00	18.63	28,880
7/17/2014	-0.10 / -0.29%	34.10	34.10	33.90	34.00	34.00	18.63	46,760
7/16/2014	-0.30 / -0.87%	34.40	34.40	34.10	34.10	34.10	18.69	87,120
7/15/2014	-0.30 / -0.86%	34.70	34.70	34.40	34.40	34.40	18.85	22,780
7/14/2014	-0.10 / -0.29%	35.30	35.30	34.50	34.70	34.70	19.01	8,480
7/11/2014	+0.40 / +1.16%	34.40	34.80	34.30	34.80	34.80	19.07	13,100
7/10/2014	-0.10 / -0.29%	34.50	34.50	34.40	34.40	34.40	18.85	13,070
7/9/2014	0.00 / 0.00%	34.50	34.60	34.50	34.50	34.50	18.90	299,050
7/8/2014	+0.20 / +0.58%	34.20	34.50	34.10	34.50	34.50	18.90	12,220
7/7/2014	-0.10 / -0.29%	34.40	34.50	34.20	34.30	34.30	18.80	15,610
7/4/2014	-0.10 / -0.29%	34.50	34.60	34.40	34.40	34.40	18.85	43,980
7/3/2014	-0.10 / -0.29%	34.80	34.80	34.40	34.50	34.50	18.90	16,250
7/2/2014	+0.10 / +0.29%	34.50	34.70	34.50	34.60	34.60	18.96	17,380
7/1/2014	0.00 / 0.00%	34.50	34.50	34.40	34.50	34.50	18.90	59,680
6/30/2014	-0.30 / -0.86%	34.80	34.80	34.50	34.50	34.50	18.90	6,560
6/27/2014	0.00 / 0.00%	34.80	34.80	34.70	34.80	34.80	19.07	2,900
6/26/2014	0.00 / 0.00%	35.00	35.00	34.60	34.80	34.80	19.07	2,300
6/25/2014	+0.20 / +0.58%	34.70	34.90	34.60	34.80	34.80	19.07	600
6/24/2014	-0.30 / -0.86%	34.90	34.90	34.60	34.60	34.60	18.96	6,000
6/23/2014	-0.10 / -0.29%	35.00	35.00	34.90	34.90	34.90	19.12	9,910
6/20/2014	0.00 / 0.00%	34.90	35.00	34.90	35.00	35.00	19.18	4,020
6/19/2014	-0.40 / -1.13%	35.40	35.40	34.80	35.00	35.00	19.18	9,170

<<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	436,600	8.23	-0.36%
ABS	110,600	4.48	0.00%
APC	200	6.20	-7.46%
APH	440,500	6.93	0.43%
APP	2,900	7.10	7.58%
BMP	257,400	124.00	-3.13%
BRC	1,300	14.45	0.00%
BRR	50,900	20.00	5.26%
CSV	867,100	41.90	-1.30%