|
Closing price on 12/27/2010
|
|
| Open |
34.30 |
| High |
34.30 |
| Low |
33.60 |
| Volume |
96,100 |
| Split-adjusted Price |
23.87 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2010
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.60
|
34.00
|
34.00
|
23.87
|
96,100
|
|
|
12/24/2010
|
-0.80 / -2.30%
|
34.20
|
34.80
|
34.00
|
34.00
|
34.00
|
23.87
|
162,000
|
|
|
12/23/2010
|
+0.40 / +1.16%
|
34.40
|
35.00
|
34.30
|
34.80
|
34.80
|
24.43
|
796,620
|
|
|
12/22/2010
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.10
|
34.40
|
34.40
|
24.15
|
374,040
|
|
|
12/21/2010
|
+1.40 / +4.24%
|
33.00
|
34.40
|
32.70
|
34.40
|
34.40
|
24.15
|
395,000
|
|
|
12/20/2010
|
-1.10 / -3.23%
|
34.90
|
35.20
|
33.00
|
33.00
|
33.00
|
23.17
|
261,800
|
|
|
12/17/2010
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.30
|
34.10
|
34.10
|
23.94
|
491,270
|
|
|
12/16/2010
|
-1.00 / -2.99%
|
33.50
|
33.50
|
31.90
|
32.50
|
32.50
|
22.82
|
321,270
|
|
|
12/15/2010
|
0.00 / 0.00%
|
33.50
|
34.60
|
33.40
|
33.50
|
33.50
|
23.52
|
381,900
|
|
|
12/14/2010
|
-0.10 / -0.30%
|
33.00
|
33.80
|
32.00
|
33.50
|
33.50
|
23.52
|
437,930
|
|
|
12/13/2010
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
23.59
|
271,690
|
|
|
12/10/2010
|
+1.50 / +4.92%
|
31.50
|
32.00
|
30.90
|
32.00
|
32.00
|
22.46
|
423,270
|
|
|
12/9/2010
|
+0.60 / +2.01%
|
30.00
|
31.00
|
29.10
|
30.50
|
30.50
|
21.41
|
291,550
|
|
|
12/8/2010
|
-1.50 / -4.78%
|
31.00
|
31.40
|
29.90
|
29.90
|
29.90
|
20.99
|
376,140
|
|
|
12/7/2010
|
-1.60 / -4.85%
|
31.80
|
32.80
|
31.40
|
31.40
|
31.40
|
22.04
|
331,260
|
|
|
12/6/2010
|
+0.50 / +1.54%
|
33.40
|
33.80
|
31.50
|
33.00
|
33.00
|
23.17
|
280,750
|
|
|
12/3/2010
|
+1.50 / +4.84%
|
32.20
|
32.50
|
31.50
|
32.50
|
32.50
|
22.82
|
492,340
|
|
|
12/2/2010
|
+1.20 / +4.03%
|
29.80
|
31.00
|
29.40
|
31.00
|
31.00
|
21.76
|
227,580
|
|
|
12/1/2010
|
-0.20 / -0.67%
|
30.00
|
30.00
|
28.70
|
29.80
|
29.80
|
20.92
|
135,000
|
|
|
11/30/2010
|
+0.50 / +1.69%
|
30.20
|
30.90
|
30.00
|
30.00
|
30.00
|
21.06
|
285,920
|
|
|
11/29/2010
|
+1.40 / +4.98%
|
28.10
|
29.50
|
28.00
|
29.50
|
29.50
|
20.71
|
242,280
|
|
|
11/26/2010
|
-0.40 / -1.40%
|
28.90
|
28.90
|
28.00
|
28.10
|
28.10
|
19.73
|
60,170
|
|
|
11/25/2010
|
-0.10 / -0.35%
|
28.20
|
29.00
|
28.20
|
28.50
|
28.50
|
20.01
|
110,570
|
|
|
11/24/2010
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.80
|
28.60
|
28.60
|
20.08
|
227,310
|
|
|
11/23/2010
|
+1.30 / +4.76%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
20.08
|
295,770
|
|
|
11/22/2010
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.60
|
27.30
|
27.30
|
19.16
|
149,850
|
|
|
11/19/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.00
|
27.30
|
27.30
|
19.16
|
122,820
|
|
|
11/18/2010
|
+0.50 / +1.86%
|
27.70
|
27.80
|
27.20
|
27.40
|
27.40
|
19.24
|
130,780
|
|
|
11/17/2010
|
-0.80 / -2.89%
|
27.50
|
28.00
|
26.90
|
26.90
|
26.90
|
18.88
|
285,290
|
|
|
11/16/2010
|
-0.30 / -1.07%
|
28.60
|
28.60
|
27.70
|
27.70
|
27.70
|
19.45
|
163,730
|
|
|