|
Closing price on 7/21/2010
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
44.50 |
| Volume |
8,660 |
| Split-adjusted Price |
8.01 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
8.01
|
8,660
|
|
|
7/20/2010
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
8.08
|
20
|
|
|
7/19/2010
|
+0.40 / +0.90%
|
46.00
|
46.00
|
44.50
|
44.90
|
44.90
|
8.08
|
2,280
|
|
|
7/16/2010
|
0.00 / 0.00%
|
44.50
|
45.50
|
44.50
|
44.50
|
44.50
|
8.01
|
9,330
|
|
|
7/15/2010
|
0.00 / 0.00%
|
44.30
|
44.60
|
44.00
|
44.50
|
44.50
|
8.01
|
15,670
|
|
|
7/14/2010
|
0.00 / 0.00%
|
44.50
|
46.00
|
44.50
|
44.50
|
44.50
|
8.01
|
5,910
|
|
|
7/13/2010
|
+0.10 / +0.23%
|
44.50
|
44.60
|
44.40
|
44.50
|
44.50
|
8.01
|
6,850
|
|
|
7/12/2010
|
0.00 / 0.00%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.40
|
7.99
|
4,410
|
|
|
7/9/2010
|
0.00 / 0.00%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.40
|
7.99
|
18,410
|
|
|
7/8/2010
|
+0.10 / +0.23%
|
44.30
|
44.40
|
44.30
|
44.40
|
44.40
|
7.99
|
7,620
|
|
|
7/7/2010
|
-0.20 / -0.45%
|
44.50
|
44.50
|
44.30
|
44.30
|
44.30
|
7.97
|
970
|
|
|
7/6/2010
|
0.00 / 0.00%
|
44.90
|
44.90
|
43.50
|
44.50
|
44.50
|
8.01
|
700
|
|
|
7/5/2010
|
+0.30 / +0.68%
|
44.40
|
44.50
|
44.40
|
44.50
|
44.50
|
8.01
|
3,760
|
|
|
7/2/2010
|
+0.90 / +2.08%
|
44.20
|
44.20
|
44.00
|
44.20
|
44.20
|
7.96
|
2,760
|
|
|
7/1/2010
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.20
|
43.30
|
43.30
|
7.79
|
9,500
|
|
|
6/30/2010
|
-0.60 / -1.37%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
7.78
|
4,700
|
|
|
6/29/2010
|
0.00 / 0.00%
|
43.50
|
43.80
|
43.20
|
43.80
|
43.80
|
7.88
|
9,420
|
|
|
6/28/2010
|
-7.70 / -14.95%
|
45.00
|
45.00
|
43.50
|
43.80
|
43.80
|
7.88
|
4,800
|
|
|
6/25/2010
|
+0.50 / +0.98%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
7.73
|
47,850
|
|
|
6/24/2010
|
0.00 / 0.00%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
7.65
|
11,010
|
|
|
6/23/2010
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
51.00
|
51.00
|
7.65
|
19,070
|
|
|
6/22/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
51.00
|
51.00
|
7.65
|
3,340
|
|
|
6/21/2010
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
7.65
|
5,080
|
|
|
6/18/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
7.65
|
1,680
|
|
|
6/17/2010
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
7.65
|
6,100
|
|
|
6/16/2010
|
+2.40 / +4.94%
|
49.20
|
51.00
|
49.20
|
51.00
|
51.00
|
7.65
|
130
|
|
|
6/15/2010
|
-0.90 / -1.82%
|
49.50
|
49.50
|
48.60
|
48.60
|
48.60
|
7.29
|
1,280
|
|
|
6/14/2010
|
+1.00 / +2.06%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.50
|
7.43
|
2,790
|
|
|
6/11/2010
|
-2.00 / -3.96%
|
50.50
|
50.50
|
48.50
|
48.50
|
48.50
|
7.28
|
2,220
|
|
|
6/10/2010
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
7.58
|
2,730
|
|
|