Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
TRF,05/31/12,13.23,13.24,13.03,13.19,6435,-0.10,-0.75%
TRF,05/30/12,13.47,13.47,13.29,13.29,8261,-0.36,-2.64%
TRF,05/29/12,13.62,13.76,13.37,13.65,24728,0.34,2.55%
TRF,05/25/12,13.34,13.50,13.25,13.31,8586,-0.10,-0.75%
TRF,05/24/12,13.43,13.44,13.25,13.41,44301,-0.03,-0.22%
TRF,05/23/12,13.34,13.50,13.18,13.44,31606,-0.17,-1.25%
TRF,05/22/12,13.79,13.79,13.59,13.61,8400,-0.18,-1.31%
TRF,05/21/12,13.52,13.79,13.51,13.79,21592,0.39,2.91%
TRF,05/18/12,13.71,13.71,13.31,13.40,35209,-0.27,-1.97%
TRF,05/17/12,13.98,13.98,13.60,13.67,30904,-0.44,-3.11%
TRF,05/16/12,14.19,14.24,14.03,14.11,13594,-0.12,-0.87%
TRF,05/15/12,14.31,14.38,14.20,14.23,30899,-0.17,-1.17%
TRF,05/14/12,14.55,14.59,14.36,14.40,24260,-0.45,-3.00%
TRF,05/11/12,14.83,14.92,14.74,14.85,5997,-0.00,-0.03%
TRF,05/10/12,15.00,15.17,14.84,14.85,22561,0.15,1.02%
TRF,05/09/12,14.69,14.80,14.50,14.70,40582,-0.16,-1.08%
TRF,05/08/12,15.11,15.11,14.70,14.86,54898,-0.40,-2.62%
TRF,05/07/12,15.50,15.50,15.02,15.26,49209,-0.28,-1.80%
TRF,05/04/12,15.60,15.64,15.50,15.54,27288,-0.26,-1.65%
TRF,05/03/12,15.94,15.94,15.80,15.80,1800,-0.07,-0.44%
TRF,05/02/12,16.00,16.00,15.80,15.87,22277,-0.18,-1.12%
TRF,05/01/12,15.99,16.11,15.99,16.05,4860,0.11,0.69%
TRF,04/30/12,16.00,16.09,15.91,15.94,10955,-0.06,-0.38%
TRF,04/27/12,15.83,16.07,15.83,16.00,16325,0.07,0.44%
TRF,04/26/12,15.85,16.00,15.81,15.93,15167,-0.02,-0.13%
TRF,04/25/12,15.92,15.99,15.85,15.95,9821,0.09,0.57%
TRF,04/24/12,15.80,15.92,15.55,15.86,5130,-0.06,-0.38%
TRF,04/23/12,15.97,15.97,15.81,15.92,5154,-0.34,-2.09%
TRF,04/20/12,16.29,16.39,16.26,16.26,18680,0.16,0.99%
TRF,04/19/12,16.11,16.31,16.10,16.10,35263,0.15,0.94%
TRF,04/18/12,15.91,16.05,15.84,15.95,11119,-0.16,-0.98%
TRF,04/17/12,16.00,16.16,15.89,16.11,40448,0.14,0.86%
TRF,04/16/12,16.06,16.10,15.92,15.97,8658,-0.04,-0.25%
TRF,04/13/12,16.11,16.11,15.94,16.01,4299,-0.17,-1.05%
TRF,04/12/12,16.00,16.18,16.00,16.18,9775,0.18,1.12%
TRF,04/11/12,16.01,16.17,15.98,16.00,6950,0.27,1.72%
TRF,04/10/12,15.86,16.11,15.60,15.73,48881,-0.32,-1.99%
TRF,04/09/12,16.06,16.20,15.98,16.05,17376,-0.30,-1.83%
TRF,04/05/12,16.19,16.46,16.19,16.35,29426,0.08,0.49%
TRF,04/04/12,16.39,16.39,16.07,16.27,43148,-0.44,-2.63%
TRF,04/03/12,16.71,16.83,16.59,16.71,15726,0.08,0.48%
TRF,04/02/12,16.37,16.67,16.36,16.63,10980,0.19,1.16%
TRF,03/30/12,16.55,16.57,16.40,16.44,23638,0.00,0.00%
TRF,03/29/12,16.27,16.44,16.19,16.44,25329,-0.21,-1.26%
TRF,03/28/12,16.79,16.79,16.54,16.65,9482,-0.31,-1.83%
TRF,03/27/12,17.15,17.17,16.83,16.96,10638,-0.12,-0.70%
TRF,03/26/12,17.16,17.19,17.04,17.08,18910,0.21,1.24%
TRF,03/23/12,16.60,16.92,16.60,16.87,6937,0.16,0.96%
TRF,03/22/12,16.85,16.85,16.49,16.71,30739,-0.32,-1.88%
TRF,03/21/12,17.12,17.13,16.87,17.03,5198,0.07,0.41%
TRF,03/20/12,16.85,17.05,16.62,16.96,19156,-0.25,-1.45%
TRF,03/19/12,17.14,17.28,16.99,17.21,14958,0.04,0.20%
TRF,03/16/12,17.21,17.32,17.17,17.17,7690,-0.17,-0.98%
TRF,03/15/12,17.38,17.43,17.27,17.34,9677,0.14,0.84%
TRF,03/14/12,17.27,17.31,17.15,17.20,11667,-0.15,-0.86%
TRF,03/13/12,17.10,17.38,17.10,17.35,10028,0.27,1.58%
TRF,03/12/12,17.20,17.20,17.02,17.08,10998,-0.18,-1.04%
TRF,03/09/12,17.30,17.43,17.16,17.26,17011,-0.14,-0.80%
TRF,03/08/12,17.20,17.41,17.20,17.40,16878,0.51,3.05%
TRF,03/07/12,16.98,17.04,16.82,16.89,36401,-0.11,-0.67%
TRF,03/06/12,17.70,17.70,16.72,17.00,61204,-1.01,-5.61%
TRF,03/05/12,17.86,18.09,17.86,18.01,36665,0.13,0.73%
TRF,03/02/12,17.69,18.11,17.69,17.88,24095,0.06,0.34%