Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2014	-0.50 / -1.54%	32.50	33.90	32.00	32.00	32.00	17.53	51,950
9/22/2014	-0.60 / -1.81%	33.10	33.30	32.50	32.50	32.50	17.81	60,200
9/19/2014	-1.30 / -3.78%	34.20	34.80	33.10	33.10	33.10	18.14	44,110
9/18/2014	+0.20 / +0.58%	34.20	34.60	34.20	34.40	34.40	18.85	157,360
9/17/2014	0.00 / 0.00%	34.10	34.90	34.10	34.20	34.20	18.74	39,250
9/16/2014	0.00 / 0.00%	34.00	34.20	34.00	34.20	34.20	18.74	13,590
9/15/2014	0.00 / 0.00%	35.30	35.30	33.90	34.20	34.20	18.74	31,910
9/12/2014	-1.30 / -3.66%	35.40	35.40	34.20	34.20	34.20	18.74	7,810
9/11/2014	+0.20 / +0.57%	35.40	35.50	35.40	35.50	35.50	19.45	10,020
9/10/2014	0.00 / 0.00%	35.20	35.40	34.00	35.30	35.30	19.34	15,050
9/9/2014	-0.70 / -1.94%	35.00	35.30	34.00	35.30	35.30	19.34	22,500
9/8/2014	+0.50 / +1.41%	35.80	36.00	34.80	36.00	36.00	19.73	96,070
9/5/2014	+0.90 / +2.60%	34.60	35.50	34.60	35.50	35.50	19.45	36,980
9/4/2014	+0.30 / +0.87%	34.30	34.60	33.80	34.60	34.60	18.96	79,640
9/3/2014	0.00 / 0.00%	34.30	34.40	33.80	34.30	34.30	18.80	83,060
8/29/2014	+0.20 / +0.59%	33.50	34.30	33.40	34.30	34.30	18.80	50,500
8/28/2014	+0.10 / +0.29%	33.20	34.10	33.00	34.10	34.10	18.69	59,350
8/27/2014	+1.00 / +3.03%	33.00	34.00	33.00	34.00	34.00	18.63	73,240
8/26/2014	-0.10 / -0.30%	33.20	33.20	33.00	33.00	33.00	18.08	31,120
8/25/2014	-0.20 / -0.60%	33.20	33.30	33.00	33.10	33.10	18.14	53,080
8/22/2014	+0.20 / +0.60%	33.10	33.30	33.00	33.30	33.30	18.25	24,530
8/21/2014	-0.10 / -0.30%	33.20	33.20	32.90	33.10	33.10	18.14	23,940
8/20/2014	-0.30 / -0.90%	33.10	33.20	33.00	33.20	33.20	18.19	21,170
8/19/2014	+0.30 / +0.90%	33.10	34.00	33.10	33.50	33.50	18.36	5,300
8/18/2014	+0.10 / +0.30%	33.10	33.20	33.10	33.20	33.20	18.19	8,650
8/15/2014	-0.10 / -0.30%	33.20	33.20	33.10	33.10	33.10	18.14	40,210
8/14/2014	-0.10 / -0.30%	33.20	33.20	33.00	33.20	33.20	18.19	21,710
8/13/2014	0.00 / 0.00%	33.40	33.40	33.20	33.30	33.30	18.25	12,570
8/12/2014	-0.10 / -0.30%	33.40	33.40	33.20	33.30	33.30	18.25	9,110
8/11/2014	-0.20 / -0.60%	33.40	34.40	33.20	33.40	33.40	18.30	21,650

<<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%