Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2012	+0.10 / +0.24%	42.00	42.10	41.80	42.00	42.00	19.69	21,980
7/31/2012	+0.10 / +0.24%	41.60	42.00	41.50	41.90	41.90	19.64	36,540
7/30/2012	+0.30 / +0.72%	41.40	41.80	41.40	41.80	41.80	19.59	23,090
7/27/2012	0.00 / 0.00%	41.20	41.50	41.10	41.50	41.50	19.45	16,500
7/26/2012	+0.30 / +0.73%	41.20	41.50	40.60	41.50	41.50	19.45	33,480
7/25/2012	+0.30 / +0.73%	41.10	41.20	40.70	41.20	41.20	19.31	36,480
7/24/2012	+0.30 / +0.74%	40.90	41.00	40.00	40.90	40.90	19.17	42,870
7/23/2012	+0.30 / +0.74%	40.30	40.70	40.30	40.60	40.60	19.03	17,930
7/20/2012	+0.30 / +0.75%	40.40	40.60	40.00	40.30	40.30	18.89	20,160
7/19/2012	+0.20 / +0.50%	40.90	41.00	39.80	40.00	40.00	18.75	23,140
7/18/2012	+0.40 / +1.02%	39.90	40.00	39.50	39.80	39.80	18.65	8,430
7/17/2012	+0.10 / +0.25%	38.10	40.00	38.10	39.40	39.40	18.47	5,310
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

<<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	217,800	8.40	0.00%
ABS	82,600	4.51	1.81%
APC	0	6.50	0.00%
APH	260,400	7.17	1.70%
APP	600	6.70	-4.29%
BMP	40,200	126.70	-0.08%
BRC	17,800	14.85	0.34%
BRR	100	21.10	-1.40%
CSV	376,900	43.55	0.81%