|
Closing price on 9/19/2012
|
|
| Open |
81.00 |
| High |
84.00 |
| Low |
81.00 |
| Volume |
19,150 |
| Split-adjusted Price |
16.95 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
+4.00 / +5.00%
|
81.00
|
84.00
|
81.00
|
84.00
|
84.00
|
16.95
|
19,150
|
|
|
9/18/2012
|
-3.00 / -3.61%
|
79.00
|
84.00
|
79.00
|
80.00
|
80.00
|
16.14
|
4,130
|
|
|
9/17/2012
|
+2.00 / +2.47%
|
84.50
|
85.00
|
79.00
|
83.00
|
83.00
|
16.74
|
22,510
|
|
|
9/14/2012
|
-1.00 / -1.22%
|
85.50
|
85.50
|
78.00
|
81.00
|
81.00
|
16.34
|
16,780
|
|
|
9/13/2012
|
-1.50 / -1.80%
|
83.50
|
85.50
|
82.00
|
82.00
|
82.00
|
16.54
|
19,910
|
|
|
9/12/2012
|
0.00 / 0.00%
|
83.50
|
84.00
|
83.00
|
83.50
|
83.50
|
16.84
|
55,540
|
|
|
9/11/2012
|
-1.00 / -1.18%
|
84.50
|
85.00
|
83.50
|
83.50
|
83.50
|
16.84
|
3,160
|
|
|
9/10/2012
|
+3.50 / +4.32%
|
81.50
|
84.50
|
81.50
|
84.50
|
84.50
|
17.05
|
1,610
|
|
|
9/7/2012
|
-1.50 / -1.82%
|
83.00
|
86.00
|
81.00
|
81.00
|
81.00
|
16.34
|
6,200
|
|
|
9/6/2012
|
+1.00 / +1.23%
|
82.50
|
82.50
|
82.00
|
82.50
|
82.50
|
16.64
|
4,230
|
|
|
9/5/2012
|
+3.50 / +4.49%
|
79.00
|
81.50
|
79.00
|
81.50
|
81.50
|
16.44
|
3,060
|
|
|
9/4/2012
|
0.00 / 0.00%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
15.73
|
1,250
|
|
|
8/31/2012
|
+3.50 / +4.70%
|
76.50
|
78.00
|
76.50
|
78.00
|
78.00
|
15.73
|
7,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
15.03
|
0
|
|
|
8/29/2012
|
-2.00 / -2.61%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
15.03
|
190
|
|
|
8/28/2012
|
+3.50 / +4.79%
|
70.50
|
76.50
|
70.50
|
76.50
|
76.50
|
15.43
|
60
|
|
|
8/27/2012
|
-3.50 / -4.58%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
14.73
|
50
|
|
|
8/24/2012
|
+3.50 / +4.79%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
15.43
|
4,280
|
|
|
8/23/2012
|
0.00 / 0.00%
|
76.00
|
76.00
|
73.00
|
73.00
|
73.00
|
14.73
|
4,700
|
|
|
8/22/2012
|
-3.00 / -3.95%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
14.73
|
120
|
|
|
8/21/2012
|
-4.00 / -5.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
15.33
|
31,200
|
|
|
8/20/2012
|
+1.50 / +1.91%
|
78.50
|
80.00
|
75.50
|
80.00
|
80.00
|
16.14
|
1,020
|
|
|
8/17/2012
|
+3.50 / +4.67%
|
75.50
|
78.50
|
75.50
|
78.50
|
78.50
|
15.84
|
7,170
|
|
|
8/16/2012
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.50
|
75.00
|
75.00
|
15.13
|
10,750
|
|
|
8/15/2012
|
+0.50 / +0.67%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
15.13
|
2,570
|
|
|
8/14/2012
|
-3.00 / -3.87%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.50
|
15.03
|
200
|
|
|
8/13/2012
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
15.63
|
0
|
|
|
8/10/2012
|
+2.50 / +3.33%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.50
|
15.63
|
2,600
|
|
|
8/9/2012
|
-2.50 / -3.23%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
15.13
|
1,520
|
|
|
8/8/2012
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
15.63
|
5,710
|
|
|