|
|
Closing price on 10/12/2011
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
13,950 |
| Split-adjusted Price |
12.73 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.90
|
16.00
|
16.00
|
12.73
|
13,950
|
|
|
10/11/2011
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
12.73
|
15,500
|
|
|
10/10/2011
|
-0.70 / -4.17%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.10
|
12.81
|
18,310
|
|
|
10/7/2011
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
13.37
|
12,100
|
|
|
10/6/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.90
|
13.45
|
17,520
|
|
|
10/5/2011
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
13.45
|
19,800
|
|
|
10/4/2011
|
+0.10 / +0.61%
|
16.70
|
16.90
|
15.90
|
16.60
|
16.60
|
13.21
|
16,050
|
|
|
10/3/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.50
|
13.13
|
13,800
|
|
|
9/30/2011
|
+0.50 / +3.13%
|
15.30
|
16.70
|
15.30
|
16.50
|
16.50
|
13.13
|
20,730
|
|
|
9/29/2011
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
12.73
|
12,900
|
|
|
9/28/2011
|
-0.10 / -0.62%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.00
|
12.73
|
26,410
|
|
|
9/27/2011
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.60
|
16.10
|
16.10
|
12.81
|
16,660
|
|
|
9/26/2011
|
-0.10 / -0.63%
|
16.20
|
16.30
|
15.70
|
15.90
|
15.90
|
12.65
|
12,010
|
|
|
9/23/2011
|
-0.50 / -3.03%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.00
|
12.73
|
19,030
|
|
|
9/22/2011
|
+0.50 / +3.13%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
13.13
|
15,010
|
|
|
9/21/2011
|
-0.60 / -3.61%
|
16.70
|
16.90
|
16.00
|
16.00
|
16.00
|
12.73
|
20,700
|
|
|
9/20/2011
|
-0.10 / -0.60%
|
17.10
|
17.30
|
16.00
|
16.60
|
16.60
|
13.21
|
14,900
|
|
|
9/19/2011
|
+0.70 / +4.38%
|
16.50
|
16.70
|
15.40
|
16.70
|
16.70
|
13.29
|
15,400
|
|
|
9/16/2011
|
-0.70 / -4.19%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.00
|
12.73
|
21,590
|
|
|
9/15/2011
|
-0.20 / -1.18%
|
16.90
|
17.50
|
16.30
|
16.70
|
16.70
|
13.29
|
92,730
|
|
|
9/14/2011
|
+0.10 / +0.60%
|
17.00
|
17.50
|
16.80
|
16.90
|
16.90
|
13.45
|
46,760
|
|
|
9/13/2011
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
13.37
|
82,560
|
|
|
9/12/2011
|
-0.60 / -3.61%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.00
|
12.73
|
42,130
|
|
|
9/9/2011
|
0.00 / 0.00%
|
16.00
|
17.00
|
15.80
|
16.60
|
16.60
|
13.21
|
44,670
|
|
|
9/8/2011
|
+0.70 / +4.40%
|
16.20
|
16.60
|
15.90
|
16.60
|
16.60
|
13.21
|
31,030
|
|
|
9/7/2011
|
+0.20 / +1.27%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
12.65
|
81,460
|
|
|
9/6/2011
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
12.49
|
21,120
|
|
|
9/5/2011
|
+0.50 / +3.25%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.90
|
12.65
|
31,890
|
|
|
9/1/2011
|
-0.80 / -4.94%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
12.25
|
21,600
|
|
|
8/31/2011
|
-0.80 / -4.71%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
12.89
|
10,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|