|
Closing price on 2/5/2010
|
|
| Open |
19.30 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
29,800 |
| Split-adjusted Price |
4.65 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.20 / -5.88%
|
19.30
|
19.60
|
19.10
|
19.20
|
19.20
|
4.65
|
29,800
|
|
|
2/4/2010
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.10
|
20.40
|
20.40
|
4.95
|
25,600
|
|
|
2/3/2010
|
+0.30 / +1.50%
|
21.00
|
21.00
|
19.60
|
20.30
|
20.30
|
4.92
|
32,600
|
|
|
2/2/2010
|
-0.40 / -1.96%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
4.85
|
36,900
|
|
|
2/1/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
19.60
|
20.40
|
20.40
|
4.95
|
45,800
|
|
|
1/29/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.00
|
21.00
|
21.00
|
5.09
|
56,800
|
|
|
1/28/2010
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.09
|
213,100
|
|
|
1/27/2010
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.78
|
20,400
|
|
|
1/26/2010
|
+1.00 / +5.71%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.49
|
6,600
|
|
|
1/25/2010
|
+0.50 / +2.94%
|
16.70
|
17.50
|
16.60
|
17.50
|
17.50
|
4.24
|
23,100
|
|
|
1/22/2010
|
+1.40 / +8.97%
|
15.70
|
17.00
|
15.70
|
17.00
|
17.00
|
4.12
|
17,300
|
|
|
1/21/2010
|
-1.10 / -6.59%
|
16.50
|
16.70
|
15.60
|
15.60
|
15.60
|
3.78
|
34,700
|
|
|
1/20/2010
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.05
|
1,600
|
|
|
1/19/2010
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
4.15
|
21,400
|
|
|
1/18/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
4.15
|
46,200
|
|
|
1/15/2010
|
+0.20 / +1.12%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
4.36
|
36,400
|
|
|
1/14/2010
|
-0.40 / -2.20%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.32
|
11,800
|
|
|
1/13/2010
|
+1.00 / +5.81%
|
16.50
|
18.30
|
16.50
|
18.20
|
18.20
|
4.41
|
29,700
|
|
|
1/12/2010
|
-1.20 / -6.52%
|
18.00
|
19.00
|
17.20
|
17.20
|
17.20
|
4.17
|
12,200
|
|
|
1/11/2010
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.40
|
4.46
|
20,400
|
|
|
1/8/2010
|
-0.80 / -4.10%
|
20.00
|
20.90
|
18.60
|
18.70
|
18.70
|
4.53
|
19,700
|
|
|
1/7/2010
|
-0.10 / -0.51%
|
20.90
|
20.90
|
19.00
|
19.50
|
19.50
|
4.73
|
56,200
|
|
|
1/6/2010
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.60
|
19.60
|
19.60
|
4.75
|
62,100
|
|
|
1/5/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.46
|
3,100
|
|
|
1/4/2010
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.17
|
1,800
|
|
|
12/31/2009
|
+0.80 / +5.23%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
3.90
|
50,100
|
|
|
12/30/2009
|
+0.20 / +1.32%
|
14.70
|
16.00
|
14.70
|
15.30
|
15.30
|
3.71
|
9,900
|
|
|
12/29/2009
|
-0.50 / -3.21%
|
15.70
|
15.70
|
14.80
|
15.10
|
15.10
|
3.66
|
30,900
|
|
|
12/28/2009
|
+0.50 / +3.31%
|
16.10
|
16.10
|
15.20
|
15.60
|
15.60
|
3.78
|
23,600
|
|
|
12/25/2009
|
+0.60 / +4.14%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
3.66
|
9,800
|
|
|