|
Closing price on 4/17/2012
|
|
| Open |
60.50 |
| High |
61.00 |
| Low |
58.00 |
| Volume |
8,110 |
| Split-adjusted Price |
11.77 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
-0.50 / -0.83%
|
60.50
|
61.00
|
58.00
|
60.00
|
60.00
|
11.77
|
8,110
|
|
|
4/16/2012
|
+1.50 / +2.54%
|
56.50
|
60.50
|
56.50
|
60.50
|
60.50
|
11.87
|
3,860
|
|
|
4/13/2012
|
+1.50 / +2.61%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
11.58
|
15,520
|
|
|
4/12/2012
|
-3.00 / -4.96%
|
59.50
|
59.50
|
57.50
|
57.50
|
57.50
|
11.28
|
20,390
|
|
|
4/11/2012
|
0.00 / 0.00%
|
60.50
|
63.50
|
60.00
|
60.50
|
60.50
|
11.87
|
13,230
|
|
|
4/10/2012
|
+2.50 / +4.31%
|
58.00
|
60.50
|
57.00
|
60.50
|
60.50
|
11.87
|
68,330
|
|
|
4/9/2012
|
+1.00 / +1.75%
|
57.00
|
58.00
|
57.00
|
58.00
|
58.00
|
11.38
|
31,690
|
|
|
4/6/2012
|
+1.50 / +2.70%
|
55.00
|
57.00
|
55.00
|
57.00
|
57.00
|
11.18
|
48,090
|
|
|
4/5/2012
|
-0.50 / -0.89%
|
55.50
|
56.50
|
55.00
|
55.50
|
55.50
|
10.89
|
45,210
|
|
|
4/4/2012
|
+1.00 / +1.82%
|
55.00
|
56.50
|
55.00
|
56.00
|
56.00
|
10.99
|
16,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
10.79
|
21,200
|
|
|
3/30/2012
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
10.79
|
115,580
|
|
|
3/29/2012
|
+2.50 / +5.00%
|
52.00
|
52.50
|
51.00
|
52.50
|
52.50
|
10.30
|
74,170
|
|
|
3/28/2012
|
+2.20 / +4.60%
|
49.00
|
50.00
|
47.80
|
50.00
|
50.00
|
9.81
|
19,800
|
|
|
3/27/2012
|
+0.40 / +0.84%
|
47.30
|
47.80
|
47.30
|
47.80
|
47.80
|
9.38
|
12,270
|
|
|
3/26/2012
|
+0.30 / +0.64%
|
46.60
|
47.40
|
46.60
|
47.40
|
47.40
|
9.30
|
60
|
|
|
3/23/2012
|
+1.10 / +2.39%
|
46.00
|
47.10
|
46.00
|
47.10
|
47.10
|
9.24
|
15,680
|
|
|
3/22/2012
|
+0.50 / +1.10%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.00
|
9.03
|
14,090
|
|
|
3/21/2012
|
0.00 / 0.00%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.50
|
8.93
|
210
|
|
|
3/20/2012
|
-1.50 / -3.19%
|
44.90
|
45.50
|
44.90
|
45.50
|
45.50
|
8.93
|
4,010
|
|
|
3/19/2012
|
+0.80 / +1.73%
|
44.60
|
47.00
|
44.60
|
47.00
|
47.00
|
9.22
|
10,350
|
|
|
3/16/2012
|
+2.20 / +5.00%
|
46.20
|
46.20
|
45.30
|
46.20
|
46.20
|
9.06
|
17,640
|
|
|
3/15/2012
|
-1.50 / -3.30%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
8.63
|
10
|
|
|
3/14/2012
|
-0.10 / -0.22%
|
47.70
|
47.70
|
45.10
|
45.50
|
45.50
|
8.93
|
19,140
|
|
|
3/13/2012
|
+0.10 / +0.22%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
8.95
|
100
|
|
|
3/12/2012
|
0.00 / 0.00%
|
43.40
|
45.50
|
43.40
|
45.50
|
45.50
|
8.93
|
13,450
|
|
|
3/9/2012
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
8.93
|
3,000
|
|
|
3/8/2012
|
+0.40 / +0.89%
|
44.60
|
45.50
|
44.60
|
45.50
|
45.50
|
8.93
|
71,770
|
|
|
3/7/2012
|
-1.80 / -3.84%
|
48.40
|
48.40
|
45.10
|
45.10
|
45.10
|
8.85
|
5,230
|
|
|
3/6/2012
|
+0.40 / +0.86%
|
48.00
|
48.00
|
45.00
|
46.90
|
46.90
|
9.20
|
2,120
|
|
|