|
Closing price on 6/25/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
3,500 |
| Split-adjusted Price |
9.87 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
9.87
|
3,500
|
|
|
6/22/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.10
|
3,350
|
|
|
6/21/2012
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
10.10
|
3,300
|
|
|
6/20/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
9.95
|
3,500
|
|
|
6/19/2012
|
+0.30 / +2.48%
|
12.10
|
12.70
|
12.00
|
12.40
|
12.40
|
9.87
|
3,190
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
9.63
|
2,290
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.10
|
9.63
|
3,170
|
|
|
6/14/2012
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
9.63
|
3,200
|
|
|
6/13/2012
|
+0.50 / +4.27%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.20
|
9.71
|
3,050
|
|
|
6/12/2012
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.70
|
9.31
|
5,210
|
|
|
6/11/2012
|
+0.10 / +0.86%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.70
|
9.31
|
7,110
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
9.23
|
3,560
|
|
|
6/7/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.23
|
2,110
|
|
|
6/6/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
3,520
|
|
|
6/5/2012
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
10
|
|
|
6/4/2012
|
-0.30 / -2.65%
|
11.80
|
11.80
|
10.90
|
11.00
|
11.00
|
8.75
|
3,430
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
8.99
|
1,310
|
|
|
5/31/2012
|
-0.40 / -3.42%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
8.99
|
3,500
|
|
|
5/30/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.31
|
940
|
|
|
5/29/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.91
|
840
|
|
|
5/28/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
9.70
|
10.70
|
10.70
|
8.51
|
11,320
|
|
|
5/25/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
8.12
|
400
|
|
|
5/24/2012
|
-0.50 / -4.67%
|
10.20
|
11.20
|
10.20
|
10.20
|
10.20
|
8.12
|
3,790
|
|
|
5/23/2012
|
+0.30 / +2.88%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
8.51
|
7,150
|
|
|
5/22/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
8.27
|
8,690
|
|
|
5/21/2012
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
8.27
|
190
|
|
|
5/18/2012
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
8.04
|
250
|
|
|
5/17/2012
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.43
|
6,890
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
8.04
|
680
|
|
|
5/15/2012
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
8.04
|
4,220
|
|
|