|
Closing price on 3/28/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
1,120 |
| Split-adjusted Price |
7.77 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.77
|
1,120
|
|
|
3/27/2014
|
-0.70 / -6.48%
|
11.10
|
11.10
|
10.10
|
10.10
|
10.10
|
8.35
|
20
|
|
|
3/26/2014
|
-0.80 / -6.90%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
8.93
|
1,060
|
|
|
3/25/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.59
|
0
|
|
|
3/24/2014
|
-0.40 / -3.33%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
9.59
|
1,490
|
|
|
3/21/2014
|
+0.60 / +5.26%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
9.92
|
170
|
|
|
3/20/2014
|
-0.80 / -6.56%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
9.43
|
130
|
|
|
3/19/2014
|
+0.60 / +5.17%
|
12.30
|
12.30
|
10.80
|
12.20
|
12.20
|
10.09
|
6,760
|
|
|
3/18/2014
|
+0.10 / +0.87%
|
10.70
|
11.70
|
10.70
|
11.60
|
11.60
|
9.59
|
510
|
|
|
3/17/2014
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
9.51
|
1,530
|
|
|
3/14/2014
|
-0.80 / -6.90%
|
10.80
|
11.60
|
10.80
|
10.80
|
10.80
|
8.93
|
80
|
|
|
3/13/2014
|
+0.70 / +6.42%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.60
|
9.59
|
6,140
|
|
|
3/12/2014
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
9.01
|
400
|
|
|
3/11/2014
|
+0.70 / +6.36%
|
10.30
|
11.70
|
10.30
|
11.70
|
11.70
|
9.68
|
1,850
|
|
|
3/10/2014
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.10
|
70
|
|
|
3/7/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.76
|
0
|
|
|
3/6/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.76
|
0
|
|
|
3/5/2014
|
+0.40 / +3.51%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
9.76
|
100
|
|
|
3/4/2014
|
+0.40 / +3.64%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
9.43
|
150
|
|
|
3/3/2014
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
9.10
|
1,000
|
|
|
2/28/2014
|
+0.60 / +6.19%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.30
|
8.52
|
2,550
|
|
|
2/27/2014
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.02
|
60
|
|
|
2/26/2014
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
8.60
|
100
|
|
|
2/25/2014
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.10
|
10
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
2/21/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
2/19/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|
2/18/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
330
|
|
|
2/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.68
|
0
|
|
|