|
Closing price on 3/8/2012
|
|
| Open |
44.60 |
| High |
45.50 |
| Low |
44.60 |
| Volume |
71,770 |
| Split-adjusted Price |
9.18 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
+0.40 / +0.89%
|
44.60
|
45.50
|
44.60
|
45.50
|
45.50
|
9.18
|
71,770
|
|
|
3/7/2012
|
-1.80 / -3.84%
|
48.40
|
48.40
|
45.10
|
45.10
|
45.10
|
9.10
|
5,230
|
|
|
3/6/2012
|
+0.40 / +0.86%
|
48.00
|
48.00
|
45.00
|
46.90
|
46.90
|
9.46
|
2,120
|
|
|
3/5/2012
|
+0.60 / +1.31%
|
47.80
|
48.10
|
46.10
|
46.50
|
46.50
|
9.38
|
12,450
|
|
|
3/2/2012
|
-0.40 / -0.86%
|
44.40
|
46.00
|
44.40
|
45.90
|
45.90
|
9.26
|
140
|
|
|
3/1/2012
|
-1.60 / -3.34%
|
46.00
|
46.90
|
46.00
|
46.30
|
46.30
|
9.34
|
4,030
|
|
|
2/29/2012
|
+1.40 / +3.01%
|
46.50
|
48.70
|
46.00
|
47.90
|
47.90
|
9.66
|
6,620
|
|
|
2/28/2012
|
+0.80 / +1.75%
|
46.10
|
46.50
|
46.10
|
46.50
|
46.50
|
9.38
|
1,120
|
|
|
2/27/2012
|
-1.80 / -3.79%
|
45.30
|
47.50
|
45.30
|
45.70
|
45.70
|
9.22
|
5,620
|
|
|
2/24/2012
|
-1.40 / -2.86%
|
47.50
|
49.90
|
47.50
|
47.50
|
47.50
|
9.58
|
4,340
|
|
|
2/23/2012
|
+0.10 / +0.20%
|
49.00
|
49.90
|
47.80
|
48.90
|
48.90
|
9.86
|
4,270
|
|
|
2/22/2012
|
-0.20 / -0.41%
|
47.10
|
48.80
|
47.00
|
48.80
|
48.80
|
9.64
|
4,140
|
|
|
2/21/2012
|
+1.60 / +3.38%
|
49.00
|
49.50
|
47.50
|
49.00
|
49.00
|
9.68
|
2,850
|
|
|
2/20/2012
|
-0.50 / -1.04%
|
48.90
|
48.90
|
47.00
|
47.40
|
47.40
|
9.37
|
540
|
|
|
2/17/2012
|
+1.00 / +2.13%
|
47.00
|
48.20
|
46.10
|
47.90
|
47.90
|
9.46
|
11,820
|
|
|
2/16/2012
|
-1.10 / -2.29%
|
47.90
|
49.30
|
46.90
|
46.90
|
46.90
|
9.27
|
10,870
|
|
|
2/15/2012
|
0.00 / 0.00%
|
46.00
|
48.30
|
46.00
|
48.00
|
48.00
|
9.48
|
2,670
|
|
|
2/14/2012
|
+2.00 / +4.35%
|
47.70
|
48.00
|
47.60
|
48.00
|
48.00
|
9.48
|
670
|
|
|
2/13/2012
|
+0.90 / +2.00%
|
46.00
|
46.00
|
43.70
|
46.00
|
46.00
|
9.09
|
1,630
|
|
|
2/10/2012
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.10
|
8.91
|
1,010
|
|
|
2/9/2012
|
+0.90 / +2.00%
|
47.00
|
47.10
|
44.20
|
46.00
|
46.00
|
9.09
|
6,340
|
|
|
2/8/2012
|
-1.50 / -3.22%
|
46.60
|
48.00
|
45.00
|
45.10
|
45.10
|
8.91
|
9,380
|
|
|
2/7/2012
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.50
|
46.60
|
46.60
|
9.21
|
22,650
|
|
|
2/6/2012
|
-1.20 / -2.51%
|
48.20
|
48.20
|
46.10
|
46.60
|
46.60
|
9.21
|
4,010
|
|
|
2/3/2012
|
+0.80 / +1.70%
|
47.00
|
48.80
|
45.60
|
47.80
|
47.80
|
9.45
|
14,300
|
|
|
2/2/2012
|
+2.20 / +4.91%
|
46.00
|
47.00
|
43.80
|
47.00
|
47.00
|
9.29
|
2,080
|
|
|
2/1/2012
|
-2.30 / -4.88%
|
47.10
|
47.10
|
44.80
|
44.80
|
44.80
|
8.85
|
35,050
|
|
|
1/31/2012
|
-2.40 / -4.85%
|
47.10
|
47.50
|
47.10
|
47.10
|
47.10
|
9.31
|
16,900
|
|
|
1/30/2012
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
9.78
|
1,980
|
|
|
1/20/2012
|
+1.50 / +3.16%
|
48.80
|
49.00
|
48.80
|
49.00
|
49.00
|
9.68
|
1,000
|
|
|