|
Closing price on 7/19/2010
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
21,900 |
| Split-adjusted Price |
5.67 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-0.20 / -1.02%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.40
|
5.67
|
21,900
|
|
|
7/16/2010
|
+0.10 / +0.51%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.60
|
5.73
|
40,800
|
|
|
7/15/2010
|
-0.40 / -2.01%
|
19.80
|
20.30
|
19.50
|
19.50
|
19.50
|
5.70
|
21,500
|
|
|
7/14/2010
|
-3.10 / -13.48%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.90
|
5.81
|
48,000
|
|
|
7/13/2010
|
0.00 / 0.00%
|
23.20
|
23.40
|
22.60
|
23.00
|
23.00
|
5.58
|
45,700
|
|
|
7/12/2010
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.50
|
23.00
|
23.00
|
5.58
|
22,500
|
|
|
7/9/2010
|
-0.60 / -2.56%
|
23.20
|
23.30
|
22.80
|
22.80
|
22.80
|
5.53
|
30,600
|
|
|
7/8/2010
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.20
|
23.40
|
23.40
|
5.67
|
21,900
|
|
|
7/7/2010
|
-0.60 / -2.52%
|
23.90
|
23.90
|
23.00
|
23.20
|
23.20
|
5.62
|
32,800
|
|
|
7/6/2010
|
+0.20 / +0.85%
|
24.70
|
25.00
|
23.50
|
23.80
|
23.80
|
5.77
|
109,100
|
|
|
7/5/2010
|
+1.80 / +8.26%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.72
|
177,200
|
|
|
7/2/2010
|
+0.70 / +3.32%
|
21.70
|
22.30
|
21.70
|
21.80
|
21.80
|
5.29
|
9,400
|
|
|
7/1/2010
|
-0.20 / -0.94%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.10
|
5.12
|
28,900
|
|
|
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
|
|
|