|
Closing price on 5/17/2010
|
|
| Open |
24.10 |
| High |
25.70 |
| Low |
24.10 |
| Volume |
2,300 |
| Split-adjusted Price |
5.87 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
+0.20 / +0.83%
|
24.10
|
25.70
|
24.10
|
24.20
|
24.20
|
5.87
|
2,300
|
|
|
5/14/2010
|
-2.00 / -7.69%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
5.82
|
23,400
|
|
|
5/13/2010
|
+1.30 / +5.26%
|
24.50
|
26.00
|
24.00
|
26.00
|
26.00
|
6.30
|
13,700
|
|
|
5/12/2010
|
-1.80 / -6.79%
|
26.00
|
26.00
|
24.50
|
24.70
|
24.70
|
5.99
|
40,100
|
|
|
5/11/2010
|
-1.40 / -5.02%
|
27.00
|
28.00
|
26.00
|
26.50
|
26.50
|
6.42
|
43,400
|
|
|
5/10/2010
|
-1.70 / -5.74%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.76
|
23,500
|
|
|
5/7/2010
|
+0.10 / +0.34%
|
29.80
|
31.00
|
28.50
|
29.60
|
29.60
|
7.18
|
26,700
|
|
|
5/6/2010
|
-0.80 / -2.64%
|
30.00
|
30.20
|
29.50
|
29.50
|
29.50
|
7.15
|
15,500
|
|
|
5/5/2010
|
+1.90 / +6.69%
|
28.40
|
30.30
|
26.50
|
30.30
|
30.30
|
7.35
|
81,500
|
|
|
5/4/2010
|
+1.70 / +6.37%
|
24.80
|
28.40
|
24.80
|
28.40
|
28.40
|
6.89
|
136,700
|
|
|
4/29/2010
|
+1.80 / +7.23%
|
24.50
|
26.70
|
24.50
|
26.70
|
26.70
|
6.47
|
53,400
|
|
|
4/28/2010
|
-0.70 / -2.73%
|
25.40
|
25.40
|
24.50
|
24.90
|
24.90
|
6.04
|
20,200
|
|
|
4/27/2010
|
-0.20 / -0.78%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
6.21
|
7,000
|
|
|
4/26/2010
|
+1.10 / +4.45%
|
23.20
|
26.20
|
23.20
|
25.80
|
25.80
|
6.26
|
51,200
|
|
|
4/22/2010
|
-1.30 / -5.00%
|
24.30
|
25.00
|
24.30
|
24.70
|
24.70
|
5.99
|
79,800
|
|
|
4/21/2010
|
-0.80 / -2.99%
|
27.00
|
27.70
|
25.10
|
26.00
|
26.00
|
6.30
|
41,500
|
|
|
4/20/2010
|
+1.20 / +4.69%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.80
|
6.50
|
58,500
|
|
|
4/19/2010
|
-0.90 / -3.40%
|
26.00
|
26.00
|
25.00
|
25.60
|
25.60
|
6.21
|
117,000
|
|
|
4/16/2010
|
-1.20 / -4.33%
|
26.50
|
27.10
|
26.10
|
26.50
|
26.50
|
6.42
|
71,100
|
|
|
4/15/2010
|
-1.70 / -5.78%
|
29.90
|
31.10
|
27.30
|
27.70
|
27.70
|
6.72
|
122,900
|
|
|
4/14/2010
|
+1.40 / +5.00%
|
27.50
|
29.40
|
27.50
|
29.40
|
29.40
|
7.13
|
9,100
|
|
|
4/13/2010
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.20
|
28.00
|
28.00
|
6.79
|
24,700
|
|
|
4/12/2010
|
-1.30 / -4.51%
|
27.20
|
28.80
|
27.10
|
27.50
|
27.50
|
6.67
|
29,800
|
|
|
4/9/2010
|
+0.30 / +1.05%
|
29.40
|
29.50
|
28.50
|
28.80
|
28.80
|
6.98
|
10,500
|
|
|
4/8/2010
|
+0.70 / +2.52%
|
27.10
|
29.30
|
27.10
|
28.50
|
28.50
|
6.91
|
18,800
|
|
|
4/7/2010
|
+0.60 / +2.21%
|
27.80
|
28.00
|
26.80
|
27.80
|
27.80
|
6.74
|
24,800
|
|
|
4/6/2010
|
-1.70 / -5.88%
|
28.70
|
29.00
|
27.20
|
27.20
|
27.20
|
6.59
|
15,000
|
|
|
4/5/2010
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.00
|
28.90
|
28.90
|
7.01
|
24,900
|
|
|
4/2/2010
|
+0.50 / +1.82%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
6.79
|
11,000
|
|
|
4/1/2010
|
+1.00 / +3.77%
|
27.90
|
27.90
|
26.80
|
27.50
|
27.50
|
6.67
|
8,900
|
|
|