|
Closing price on 6/12/2009
|
|
| Open |
71.00 |
| High |
71.50 |
| Low |
67.00 |
| Volume |
92,060 |
| Split-adjusted Price |
8.29 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
-2.00 / -2.84%
|
71.00
|
71.50
|
67.00
|
68.50
|
68.50
|
8.29
|
92,060
|
|
|
6/11/2009
|
+1.00 / +1.44%
|
68.50
|
72.00
|
68.50
|
70.50
|
70.50
|
8.53
|
50,440
|
|
|
6/10/2009
|
-3.50 / -4.79%
|
69.50
|
71.00
|
69.50
|
69.50
|
69.50
|
8.41
|
56,390
|
|
|
6/9/2009
|
-2.00 / -2.67%
|
75.00
|
75.00
|
72.00
|
73.00
|
73.00
|
8.83
|
50,070
|
|
|
6/8/2009
|
+3.50 / +4.90%
|
72.00
|
75.00
|
71.50
|
75.00
|
75.00
|
9.07
|
152,660
|
|
|
6/5/2009
|
+2.50 / +3.62%
|
72.00
|
72.00
|
70.50
|
71.50
|
71.50
|
8.65
|
147,230
|
|
|
6/4/2009
|
-0.50 / -0.72%
|
68.50
|
72.00
|
68.50
|
69.00
|
69.00
|
8.35
|
90,830
|
|
|
6/3/2009
|
-2.50 / -3.47%
|
72.00
|
72.00
|
68.50
|
69.50
|
69.50
|
8.41
|
108,090
|
|
|
6/2/2009
|
+3.00 / +4.35%
|
72.00
|
72.00
|
71.00
|
72.00
|
72.00
|
8.71
|
101,530
|
|
|
6/1/2009
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
8.35
|
66,000
|
|
|
5/29/2009
|
+3.00 / +4.76%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
7.98
|
90,850
|
|
|
5/28/2009
|
-1.00 / -1.56%
|
66.50
|
66.50
|
63.00
|
63.00
|
63.00
|
7.62
|
401,390
|
|
|
5/27/2009
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
7.74
|
31,140
|
|
|
5/26/2009
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
7.38
|
25,300
|
|
|
5/25/2009
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
7.08
|
49,340
|
|
|
5/22/2009
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
6.77
|
133,250
|
|
|
5/21/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.47
|
116,730
|
|
|
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
|
|
|