|
Closing price on 4/27/2012
|
|
| Open |
63.00 |
| High |
64.00 |
| Low |
62.00 |
| Volume |
27,300 |
| Split-adjusted Price |
12.91 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
+2.00 / +3.23%
|
63.00
|
64.00
|
62.00
|
64.00
|
64.00
|
12.91
|
27,300
|
|
|
4/26/2012
|
+1.00 / +1.64%
|
61.00
|
62.00
|
61.00
|
62.00
|
62.00
|
12.51
|
8,210
|
|
|
4/25/2012
|
+1.00 / +1.67%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
12.31
|
11,520
|
|
|
4/24/2012
|
0.00 / 0.00%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
12.10
|
13,340
|
|
|
4/23/2012
|
-0.50 / -0.83%
|
58.50
|
60.00
|
58.50
|
60.00
|
60.00
|
12.10
|
5,460
|
|
|
4/20/2012
|
+2.00 / +3.42%
|
58.50
|
60.50
|
58.00
|
60.50
|
60.50
|
12.20
|
6,730
|
|
|
4/19/2012
|
-2.50 / -4.10%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
11.80
|
2,100
|
|
|
4/18/2012
|
+1.00 / +1.67%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
12.31
|
3,000
|
|
|
4/17/2012
|
-0.50 / -0.83%
|
60.50
|
61.00
|
58.00
|
60.00
|
60.00
|
12.10
|
8,110
|
|
|
4/16/2012
|
+1.50 / +2.54%
|
56.50
|
60.50
|
56.50
|
60.50
|
60.50
|
12.20
|
3,860
|
|
|
4/13/2012
|
+1.50 / +2.61%
|
55.00
|
59.00
|
55.00
|
59.00
|
59.00
|
11.90
|
15,520
|
|
|
4/12/2012
|
-3.00 / -4.96%
|
59.50
|
59.50
|
57.50
|
57.50
|
57.50
|
11.60
|
20,390
|
|
|
4/11/2012
|
0.00 / 0.00%
|
60.50
|
63.50
|
60.00
|
60.50
|
60.50
|
12.20
|
13,230
|
|
|
4/10/2012
|
+2.50 / +4.31%
|
58.00
|
60.50
|
57.00
|
60.50
|
60.50
|
12.20
|
68,330
|
|
|
4/9/2012
|
+1.00 / +1.75%
|
57.00
|
58.00
|
57.00
|
58.00
|
58.00
|
11.70
|
31,690
|
|
|
4/6/2012
|
+1.50 / +2.70%
|
55.00
|
57.00
|
55.00
|
57.00
|
57.00
|
11.50
|
48,090
|
|
|
4/5/2012
|
-0.50 / -0.89%
|
55.50
|
56.50
|
55.00
|
55.50
|
55.50
|
11.20
|
45,210
|
|
|
4/4/2012
|
+1.00 / +1.82%
|
55.00
|
56.50
|
55.00
|
56.00
|
56.00
|
11.30
|
16,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
11.10
|
21,200
|
|
|
3/30/2012
|
+2.50 / +4.76%
|
55.00
|
55.00
|
54.00
|
55.00
|
55.00
|
11.10
|
115,580
|
|
|
3/29/2012
|
+2.50 / +5.00%
|
52.00
|
52.50
|
51.00
|
52.50
|
52.50
|
10.59
|
74,170
|
|
|
3/28/2012
|
+2.20 / +4.60%
|
49.00
|
50.00
|
47.80
|
50.00
|
50.00
|
10.09
|
19,800
|
|
|
3/27/2012
|
+0.40 / +0.84%
|
47.30
|
47.80
|
47.30
|
47.80
|
47.80
|
9.64
|
12,270
|
|
|
3/26/2012
|
+0.30 / +0.64%
|
46.60
|
47.40
|
46.60
|
47.40
|
47.40
|
9.56
|
60
|
|
|
3/23/2012
|
+1.10 / +2.39%
|
46.00
|
47.10
|
46.00
|
47.10
|
47.10
|
9.50
|
15,680
|
|
|
3/22/2012
|
+0.50 / +1.10%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.00
|
9.28
|
14,090
|
|
|
3/21/2012
|
0.00 / 0.00%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.50
|
9.18
|
210
|
|
|
3/20/2012
|
-1.50 / -3.19%
|
44.90
|
45.50
|
44.90
|
45.50
|
45.50
|
9.18
|
4,010
|
|
|
3/19/2012
|
+0.80 / +1.73%
|
44.60
|
47.00
|
44.60
|
47.00
|
47.00
|
9.48
|
10,350
|
|
|
3/16/2012
|
+2.20 / +5.00%
|
46.20
|
46.20
|
45.30
|
46.20
|
46.20
|
9.32
|
17,640
|
|
|