Closing price on 8/10/2012
|
|
Open |
42.10 |
High |
42.60 |
Low |
42.00 |
Volume |
32,800 |
Split-adjusted Price |
19.97 |
|
|
TRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2012
|
+0.20 / +0.47%
|
42.10
|
42.60
|
42.00
|
42.60
|
42.60
|
19.97
|
32,800
|
|
8/9/2012
|
+0.20 / +0.47%
|
42.10
|
42.40
|
42.10
|
42.40
|
42.40
|
19.87
|
36,250
|
|
8/8/2012
|
+0.20 / +0.48%
|
41.10
|
42.20
|
41.10
|
42.20
|
42.20
|
19.78
|
35,780
|
|
8/7/2012
|
+0.10 / +0.24%
|
41.50
|
42.00
|
41.50
|
42.00
|
42.00
|
19.69
|
38,980
|
|
8/6/2012
|
+0.10 / +0.24%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.90
|
19.64
|
810
|
|
8/3/2012
|
+0.20 / +0.48%
|
41.00
|
41.80
|
41.00
|
41.80
|
41.80
|
19.59
|
1,550
|
|
8/2/2012
|
-0.40 / -0.95%
|
42.00
|
42.10
|
41.60
|
41.60
|
41.60
|
19.50
|
5,590
|
|
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
|
|
|