|
Closing price on 3/8/2010
|
|
| Open |
27.50 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
133,700 |
| Split-adjusted Price |
6.81 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2010
|
+1.30 / +4.85%
|
27.50
|
28.20
|
27.50
|
28.10
|
28.10
|
6.81
|
133,700
|
|
|
3/5/2010
|
+0.70 / +2.68%
|
27.00
|
27.00
|
25.60
|
26.80
|
26.80
|
6.50
|
49,200
|
|
|
3/4/2010
|
+1.50 / +6.10%
|
26.00
|
26.20
|
25.00
|
26.10
|
26.10
|
6.33
|
66,000
|
|
|
3/3/2010
|
+1.60 / +6.96%
|
23.20
|
24.60
|
23.20
|
24.60
|
24.60
|
5.96
|
51,700
|
|
|
3/2/2010
|
+1.00 / +4.55%
|
22.60
|
23.00
|
22.50
|
23.00
|
23.00
|
5.58
|
78,800
|
|
|
3/1/2010
|
+1.10 / +5.26%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
5.33
|
44,400
|
|
|
2/26/2010
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.90
|
5.07
|
20,000
|
|
|
2/25/2010
|
-0.20 / -0.95%
|
21.40
|
21.50
|
20.70
|
20.80
|
20.80
|
5.04
|
21,600
|
|
|
2/24/2010
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.40
|
21.00
|
21.00
|
5.09
|
19,600
|
|
|
2/23/2010
|
-1.30 / -5.83%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
5.09
|
42,100
|
|
|
2/22/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.30
|
22.30
|
5.41
|
23,100
|
|
|
2/12/2010
|
+0.40 / +1.83%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.30
|
5.41
|
27,800
|
|
|
2/11/2010
|
+0.20 / +0.92%
|
20.80
|
22.00
|
20.80
|
21.90
|
21.90
|
5.31
|
30,800
|
|
|
2/10/2010
|
+0.40 / +1.88%
|
20.80
|
21.90
|
20.80
|
21.70
|
21.70
|
5.26
|
30,100
|
|
|
2/9/2010
|
+0.70 / +3.40%
|
21.50
|
21.50
|
20.20
|
21.30
|
21.30
|
5.16
|
37,500
|
|
|
2/8/2010
|
+1.40 / +7.29%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.60
|
4.99
|
58,600
|
|
|
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
|
|
|