Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2012	-1.90 / -4.99%	37.50	37.50	36.20	36.20	36.20	16.97	8,970
8/22/2012	-1.80 / -4.51%	39.00	39.00	38.10	38.10	38.10	17.86	1,610
8/21/2012	-2.10 / -5.00%	39.90	40.00	39.90	39.90	39.90	18.70	2,560
8/20/2012	0.00 / 0.00%	42.00	42.00	41.80	42.00	42.00	19.69	5,380
8/17/2012	+0.80 / +1.94%	42.00	42.00	42.00	42.00	42.00	19.69	690
8/16/2012	-1.40 / -3.29%	41.90	42.00	41.20	41.20	41.20	19.31	3,300
8/15/2012	0.00 / 0.00%	42.00	42.60	41.90	42.60	42.60	19.97	9,410
8/14/2012	+0.10 / +0.24%	42.00	42.60	42.00	42.60	42.60	19.97	36,520
8/13/2012	-0.10 / -0.23%	42.10	42.50	42.00	42.50	42.50	19.92	1,680
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

<<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	680,400	8.40	1.20%
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%