Closing price on 2/11/2011
|
|
Open |
26.00 |
High |
27.30 |
Low |
25.50 |
Volume |
33,220 |
Split-adjusted Price |
20.29 |
|
|
KAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2011
|
-0.50 / -1.92%
|
26.00
|
27.30
|
25.50
|
25.50
|
25.50
|
20.29
|
33,220
|
|
2/10/2011
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
26.00
|
26.00
|
20.69
|
3,710
|
|
2/9/2011
|
+1.20 / +4.90%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
20.45
|
1,510
|
|
2/8/2011
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.49
|
3,000
|
|
1/28/2011
|
+0.20 / +0.83%
|
25.30
|
25.30
|
23.60
|
24.30
|
24.30
|
19.33
|
21,520
|
|
1/27/2011
|
0.00 / 0.00%
|
23.60
|
25.30
|
23.60
|
24.10
|
24.10
|
19.17
|
40,400
|
|
1/26/2011
|
+0.60 / +2.55%
|
24.60
|
24.60
|
23.00
|
24.10
|
24.10
|
19.17
|
45,030
|
|
1/25/2011
|
-0.50 / -2.08%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
18.70
|
120
|
|
1/24/2011
|
+0.60 / +2.56%
|
24.50
|
24.50
|
22.60
|
24.00
|
24.00
|
19.10
|
9,460
|
|
1/21/2011
|
-0.70 / -2.90%
|
24.10
|
25.10
|
23.10
|
23.40
|
23.40
|
18.62
|
21,610
|
|
1/20/2011
|
-0.50 / -2.03%
|
23.50
|
25.80
|
23.50
|
24.10
|
24.10
|
19.17
|
33,310
|
|
1/19/2011
|
-0.20 / -0.81%
|
24.20
|
25.00
|
24.10
|
24.60
|
24.60
|
19.57
|
55,430
|
|
1/18/2011
|
-1.10 / -4.25%
|
26.50
|
26.60
|
24.80
|
24.80
|
24.80
|
19.73
|
1,520
|
|
1/17/2011
|
+0.90 / +3.60%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.90
|
20.61
|
1,400
|
|
1/14/2011
|
-1.00 / -3.85%
|
27.20
|
27.20
|
24.70
|
25.00
|
25.00
|
19.89
|
120
|
|
1/13/2011
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
20.69
|
510
|
|
1/12/2011
|
-1.30 / -4.89%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
20.13
|
10,650
|
|
1/11/2011
|
-1.40 / -5.00%
|
26.60
|
27.80
|
26.60
|
26.60
|
26.60
|
21.16
|
2,020
|
|
1/10/2011
|
+1.20 / +4.48%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.28
|
30
|
|
1/7/2011
|
+0.10 / +0.37%
|
26.60
|
28.00
|
25.50
|
26.80
|
26.80
|
21.32
|
18,010
|
|
1/6/2011
|
-1.30 / -4.64%
|
27.30
|
28.00
|
26.70
|
26.70
|
26.70
|
21.24
|
14,030
|
|
1/5/2011
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.00
|
28.00
|
28.00
|
22.28
|
12,890
|
|
1/4/2011
|
-1.40 / -4.76%
|
28.50
|
29.00
|
28.00
|
28.00
|
28.00
|
22.28
|
16,620
|
|
12/31/2010
|
+0.90 / +3.16%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
23.39
|
11,010
|
|
12/30/2010
|
0.00 / 0.00%
|
27.10
|
28.50
|
27.10
|
28.50
|
28.50
|
22.68
|
210
|
|
12/29/2010
|
-0.40 / -1.38%
|
27.50
|
28.50
|
27.50
|
28.50
|
28.50
|
22.68
|
10,030
|
|
12/28/2010
|
+0.90 / +3.21%
|
29.00
|
29.00
|
28.00
|
28.90
|
28.90
|
22.99
|
12,420
|
|
12/27/2010
|
+1.20 / +4.48%
|
28.10
|
28.10
|
26.00
|
28.00
|
28.00
|
22.28
|
11,490
|
|
12/24/2010
|
-1.20 / -4.29%
|
29.40
|
29.40
|
26.60
|
26.80
|
26.80
|
21.32
|
13,140
|
|
12/23/2010
|
-1.00 / -3.45%
|
29.00
|
29.00
|
27.60
|
28.00
|
28.00
|
22.28
|
11,710
|
|
|