|
Closing price on 8/20/2010
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
3,800 |
| Split-adjusted Price |
4.24 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
4.24
|
3,800
|
|
|
8/19/2010
|
-0.90 / -6.04%
|
14.20
|
14.60
|
13.90
|
14.00
|
14.00
|
4.09
|
19,500
|
|
|
8/18/2010
|
-0.80 / -5.10%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
4.35
|
9,400
|
|
|
8/17/2010
|
-0.30 / -1.88%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
4.59
|
1,800
|
|
|
8/16/2010
|
+1.00 / +6.67%
|
15.30
|
16.00
|
15.10
|
16.00
|
16.00
|
4.68
|
9,600
|
|
|
8/13/2010
|
+0.20 / +1.35%
|
14.90
|
15.30
|
14.10
|
15.00
|
15.00
|
4.38
|
11,800
|
|
|
8/12/2010
|
-1.20 / -7.50%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
4.32
|
24,500
|
|
|
8/11/2010
|
+0.70 / +4.58%
|
15.70
|
16.20
|
15.30
|
16.00
|
16.00
|
4.68
|
15,000
|
|
|
8/10/2010
|
-0.90 / -5.56%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
4.47
|
12,200
|
|
|
8/9/2010
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.73
|
9,100
|
|
|
8/6/2010
|
-0.40 / -2.30%
|
17.80
|
17.80
|
16.90
|
17.00
|
17.00
|
4.97
|
11,700
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.40
|
17.40
|
5.08
|
14,100
|
|
|
8/4/2010
|
-1.30 / -6.95%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.40
|
5.08
|
15,100
|
|
|
8/3/2010
|
-0.40 / -2.09%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
5.46
|
9,200
|
|
|
8/2/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.40
|
19.10
|
19.10
|
5.58
|
13,300
|
|
|
7/30/2010
|
-0.40 / -2.04%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
5.61
|
5,700
|
|
|
7/29/2010
|
-0.20 / -1.01%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
5.73
|
7,800
|
|
|
7/28/2010
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.20
|
19.80
|
19.80
|
5.79
|
20,500
|
|
|
7/27/2010
|
+1.10 / +5.82%
|
19.80
|
20.00
|
18.90
|
20.00
|
20.00
|
5.84
|
60,700
|
|
|
7/26/2010
|
-0.40 / -2.07%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
5.52
|
6,700
|
|
|
7/23/2010
|
-0.40 / -2.03%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.30
|
5.64
|
6,500
|
|
|
7/22/2010
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
5.76
|
16,400
|
|
|
7/21/2010
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
5.84
|
15,400
|
|
|
7/20/2010
|
+0.50 / +2.58%
|
19.70
|
19.90
|
19.40
|
19.90
|
19.90
|
5.81
|
58,400
|
|
|
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
|
|
|