Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	616,500	8.46	0.71%
ABS	310,000	4.50	1.58%
APC	0	6.50	0.00%
APH	992,400	7.26	2.98%
APP	2,600	6.70	-4.29%
BMP	64,000	126.60	-0.16%
BRC	17,800	14.85	0.34%
BRR	500	21.00	-1.87%
CSV	668,800	43.45	0.58%