|
Closing price on 6/30/2010
|
|
| Open |
20.60 |
| High |
21.90 |
| Low |
20.60 |
| Volume |
24,200 |
| Split-adjusted Price |
5.16 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2010
|
-0.70 / -3.18%
|
20.60
|
21.90
|
20.60
|
21.30
|
21.30
|
5.16
|
24,200
|
|
|
6/29/2010
|
-1.50 / -6.38%
|
23.10
|
23.10
|
21.80
|
22.00
|
22.00
|
5.33
|
28,900
|
|
|
6/28/2010
|
+1.00 / +4.44%
|
24.20
|
24.20
|
21.40
|
23.50
|
23.50
|
5.70
|
7,200
|
|
|
6/25/2010
|
-0.80 / -3.43%
|
24.50
|
24.50
|
22.00
|
22.50
|
22.50
|
5.45
|
19,600
|
|
|
6/24/2010
|
+1.40 / +6.39%
|
23.00
|
23.30
|
22.50
|
23.30
|
23.30
|
5.65
|
81,800
|
|
|
6/23/2010
|
+1.30 / +6.31%
|
21.00
|
21.90
|
20.80
|
21.90
|
21.90
|
5.31
|
105,400
|
|
|
6/22/2010
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.60
|
4.99
|
14,200
|
|
|
6/21/2010
|
+0.10 / +0.49%
|
20.80
|
20.90
|
20.20
|
20.50
|
20.50
|
4.97
|
11,900
|
|
|
6/18/2010
|
+0.60 / +3.03%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.40
|
4.95
|
43,900
|
|
|
6/17/2010
|
-1.20 / -5.71%
|
20.70
|
20.70
|
19.80
|
19.80
|
19.80
|
4.80
|
55,100
|
|
|
6/16/2010
|
+0.60 / +2.94%
|
21.20
|
21.40
|
20.70
|
21.00
|
21.00
|
5.09
|
8,400
|
|
|
6/15/2010
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.30
|
20.40
|
20.40
|
4.95
|
4,000
|
|
|
6/14/2010
|
+0.60 / +3.00%
|
21.20
|
21.20
|
20.30
|
20.60
|
20.60
|
4.99
|
15,400
|
|
|
6/11/2010
|
+0.50 / +2.56%
|
20.10
|
20.80
|
20.00
|
20.00
|
20.00
|
4.85
|
28,800
|
|
|
6/10/2010
|
+0.40 / +2.09%
|
20.20
|
20.30
|
19.50
|
19.50
|
19.50
|
4.73
|
2,800
|
|
|
6/9/2010
|
-1.00 / -4.98%
|
20.40
|
20.50
|
19.00
|
19.10
|
19.10
|
4.63
|
4,200
|
|
|
6/8/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.80
|
20.10
|
20.10
|
4.87
|
19,100
|
|
|
6/7/2010
|
-1.40 / -6.51%
|
20.80
|
20.80
|
20.10
|
20.10
|
20.10
|
4.87
|
38,400
|
|
|
6/4/2010
|
-0.70 / -3.15%
|
22.90
|
22.90
|
21.40
|
21.50
|
21.50
|
5.21
|
5,800
|
|
|
6/3/2010
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.20
|
22.20
|
22.20
|
5.38
|
7,100
|
|
|
6/2/2010
|
+0.70 / +3.26%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
5.38
|
7,000
|
|
|
6/1/2010
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.00
|
21.50
|
21.50
|
5.21
|
10,300
|
|
|
5/31/2010
|
-1.60 / -6.96%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
5.19
|
8,600
|
|
|
5/28/2010
|
+1.90 / +9.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
5.58
|
19,500
|
|
|
5/27/2010
|
-1.40 / -6.22%
|
23.90
|
23.90
|
21.00
|
21.10
|
21.10
|
5.12
|
20,100
|
|
|
5/26/2010
|
+1.20 / +5.63%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
5.45
|
5,900
|
|
|
5/25/2010
|
+1.30 / +6.50%
|
20.20
|
21.40
|
20.20
|
21.30
|
21.30
|
5.16
|
11,800
|
|
|
5/24/2010
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
4.85
|
4,700
|
|
|
5/21/2010
|
-2.10 / -9.29%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
4.97
|
15,400
|
|
|
5/20/2010
|
-1.30 / -5.44%
|
21.20
|
22.70
|
21.20
|
22.60
|
22.60
|
5.48
|
7,100
|
|
|