|
Closing price on 9/5/2011
|
|
| Open |
14.70 |
| High |
15.90 |
| Low |
14.70 |
| Volume |
31,890 |
| Split-adjusted Price |
12.65 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/30/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.70
|
17.00
|
17.00
|
13.53
|
12,830
|
|
|
8/29/2011
|
+0.50 / +3.03%
|
16.00
|
17.30
|
16.00
|
17.00
|
17.00
|
13.53
|
18,930
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
13.13
|
30,830
|
|
|
8/25/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
13.13
|
80,920
|
|
|
8/24/2011
|
-0.80 / -4.82%
|
17.40
|
17.40
|
15.80
|
15.80
|
15.80
|
12.57
|
3,020
|
|
|
8/23/2011
|
-0.70 / -4.05%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
13.21
|
2,640
|
|
|
8/22/2011
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.76
|
10
|
|
|
8/19/2011
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.13
|
40
|
|
|
8/18/2011
|
+0.60 / +3.87%
|
15.50
|
16.20
|
14.80
|
16.10
|
16.10
|
12.81
|
110
|
|
|
8/17/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.33
|
10
|
|
|
8/16/2011
|
+0.70 / +4.96%
|
13.40
|
14.80
|
13.40
|
14.80
|
14.80
|
11.78
|
120
|
|
|
8/15/2011
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.22
|
10
|
|
|
8/12/2011
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.78
|
10
|
|
|
8/11/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.33
|
0
|
|
|
8/10/2011
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.33
|
10
|
|
|
8/9/2011
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.97
|
10
|
|
|
8/8/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.61
|
0
|
|
|
8/5/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.61
|
0
|
|
|
8/4/2011
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.61
|
10
|
|
|
8/3/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.24
|
0
|
|
|
8/2/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.24
|
0
|
|
|
8/1/2011
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.24
|
10
|
|
|
7/29/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.96
|
0
|
|
|
7/28/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.96
|
0
|
|
|
7/27/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.96
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.96
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.96
|
0
|
|
|