|
Closing price on 8/27/2012
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
2,880 |
| Split-adjusted Price |
9.23 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.00
|
11.60
|
11.60
|
9.23
|
2,880
|
|
|
8/24/2012
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
9.07
|
2,020
|
|
|
8/23/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
1,010
|
|
|
8/22/2012
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.07
|
10
|
|
|
8/21/2012
|
-0.60 / -4.76%
|
12.00
|
13.20
|
12.00
|
12.00
|
12.00
|
9.55
|
100
|
|
|
8/20/2012
|
+0.60 / +5.00%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.60
|
10.03
|
40
|
|
|
8/17/2012
|
+0.30 / +2.56%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
9.55
|
20
|
|
|
8/16/2012
|
-0.60 / -4.88%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
9.31
|
1,330
|
|
|
8/15/2012
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.79
|
110
|
|
|
8/14/2012
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.18
|
160
|
|
|
8/13/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.66
|
0
|
|
|
8/10/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.66
|
0
|
|
|
8/9/2012
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.66
|
0
|
|
|
8/8/2012
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.66
|
10
|
|
|
8/7/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.14
|
0
|
|
|
8/6/2012
|
+0.50 / +3.70%
|
13.20
|
14.00
|
13.00
|
14.00
|
14.00
|
11.14
|
2,010
|
|
|
8/3/2012
|
+0.50 / +3.85%
|
13.10
|
13.50
|
12.40
|
13.50
|
13.50
|
10.74
|
340
|
|
|
8/2/2012
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.34
|
1,300
|
|
|
8/1/2012
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.42
|
10
|
|
|
7/31/2012
|
-0.40 / -3.10%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
9.95
|
19,390
|
|
|
7/30/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.26
|
190
|
|
|
7/27/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.79
|
3,250
|
|
|
7/26/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.39
|
100
|
|
|
7/25/2012
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.99
|
2,500
|
|
|
7/24/2012
|
-0.50 / -4.13%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
9.23
|
3,010
|
|
|
7/23/2012
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
9.63
|
3,100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.79
|
3,030
|
|
|
7/19/2012
|
-0.50 / -3.91%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
9.79
|
3,110
|
|
|
7/18/2012
|
+0.50 / +4.07%
|
12.20
|
12.80
|
11.90
|
12.80
|
12.80
|
10.18
|
2,020
|
|
|
7/17/2012
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.79
|
3,670
|
|
|