|
Closing price on 5/20/2009
|
|
| Open |
49.00 |
| High |
51.00 |
| Low |
48.50 |
| Volume |
117,760 |
| Split-adjusted Price |
6.17 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+2.00 / +4.08%
|
49.00
|
51.00
|
48.50
|
51.00
|
51.00
|
6.17
|
117,760
|
|
|
5/19/2009
|
+0.70 / +1.45%
|
49.80
|
49.80
|
48.50
|
49.00
|
49.00
|
5.93
|
23,710
|
|
|
5/18/2009
|
-0.40 / -0.82%
|
47.70
|
48.80
|
47.70
|
48.30
|
48.30
|
5.84
|
9,400
|
|
|
5/15/2009
|
+0.20 / +0.41%
|
50.00
|
50.00
|
48.70
|
48.70
|
48.70
|
5.89
|
8,240
|
|
|
5/14/2009
|
+2.80 / +6.13%
|
47.40
|
49.00
|
47.00
|
48.50
|
48.50
|
5.87
|
13,850
|
|
|
5/13/2009
|
-3.40 / -6.92%
|
49.00
|
50.00
|
45.70
|
45.70
|
45.70
|
5.53
|
21,530
|
|
|
5/12/2009
|
+0.10 / +0.20%
|
47.00
|
49.10
|
47.00
|
49.10
|
49.10
|
5.94
|
12,130
|
|
|
5/11/2009
|
-0.50 / -1.01%
|
48.50
|
49.50
|
48.50
|
49.00
|
49.00
|
5.93
|
19,620
|
|
|
5/8/2009
|
-1.00 / -1.98%
|
47.50
|
50.50
|
47.50
|
49.50
|
49.50
|
5.99
|
9,020
|
|
|
5/7/2009
|
+0.60 / +1.20%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
6.11
|
26,550
|
|
|
5/6/2009
|
-2.60 / -4.95%
|
49.90
|
52.00
|
49.90
|
49.90
|
50.24
|
6.04
|
5,290
|
|
|
5/5/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.35
|
52,700
|
|
|
5/4/2009
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.05
|
20,500
|
|
|
4/29/2009
|
+1.00 / +2.13%
|
48.40
|
48.40
|
48.00
|
48.00
|
48.00
|
5.81
|
610
|
|
|
4/28/2009
|
0.00 / 0.00%
|
48.30
|
48.30
|
45.20
|
47.00
|
47.00
|
5.68
|
2,180
|
|
|
4/27/2009
|
+1.80 / +3.98%
|
47.40
|
47.40
|
45.00
|
47.00
|
47.00
|
5.68
|
1,040
|
|
|
4/24/2009
|
-2.30 / -4.84%
|
48.00
|
48.00
|
45.20
|
45.20
|
45.20
|
5.47
|
17,460
|
|
|
4/23/2009
|
-2.50 / -5.00%
|
47.50
|
50.00
|
47.50
|
47.50
|
47.50
|
5.75
|
21,400
|
|
|
4/22/2009
|
+1.10 / +2.25%
|
50.50
|
50.50
|
46.50
|
50.00
|
50.00
|
6.05
|
56,880
|
|
|
4/21/2009
|
+2.30 / +4.94%
|
44.30
|
48.90
|
44.30
|
48.90
|
48.90
|
5.91
|
150,130
|
|
|
4/20/2009
|
-2.40 / -4.90%
|
46.60
|
48.00
|
46.60
|
46.60
|
46.60
|
5.64
|
120,010
|
|
|
4/17/2009
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
5.93
|
185,770
|
|
|
4/16/2009
|
-2.50 / -4.63%
|
55.50
|
55.50
|
51.50
|
51.50
|
51.50
|
6.23
|
132,180
|
|
|
4/15/2009
|
0.00 / 0.00%
|
56.50
|
56.50
|
54.00
|
54.00
|
54.00
|
6.53
|
132,220
|
|
|
4/14/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.53
|
118,110
|
|
|
4/13/2009
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
6.23
|
159,220
|
|
|
4/10/2009
|
+0.90 / +1.85%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
5.99
|
156,130
|
|
|
4/9/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.00
|
48.60
|
48.60
|
5.88
|
87,520
|
|
|
4/8/2009
|
+2.20 / +4.99%
|
46.20
|
46.30
|
45.00
|
46.30
|
46.30
|
5.60
|
50,460
|
|
|
4/7/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
5.33
|
9,960
|
|
|