|
|
Closing price on 5/16/2012
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
519,710 |
| Split-adjusted Price |
9.13 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.40 / -2.99%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.00
|
9.13
|
519,710
|
|
|
5/15/2012
|
-0.70 / -4.96%
|
13.70
|
14.10
|
13.40
|
13.40
|
13.40
|
9.41
|
505,390
|
|
|
5/14/2012
|
-0.70 / -4.73%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
9.90
|
608,640
|
|
|
5/11/2012
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
10.39
|
494,440
|
|
|
5/10/2012
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.30
|
10.74
|
837,170
|
|
|
5/9/2012
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
10.74
|
418,440
|
|
|
5/8/2012
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.60
|
10.95
|
483,600
|
|
|
5/7/2012
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
11.02
|
930,670
|
|
|
5/4/2012
|
+0.50 / +3.33%
|
15.10
|
15.70
|
15.00
|
15.50
|
15.50
|
10.88
|
1,001,570
|
|
|
5/3/2012
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.70
|
15.00
|
15.00
|
10.53
|
428,250
|
|
|
5/2/2012
|
-0.80 / -4.94%
|
16.20
|
16.30
|
15.40
|
15.40
|
15.40
|
10.81
|
528,020
|
|
|
4/27/2012
|
+0.20 / +1.25%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
11.37
|
387,510
|
|
|
4/26/2012
|
-0.60 / -3.61%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
11.23
|
226,920
|
|
|
4/25/2012
|
+0.70 / +4.40%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
11.65
|
656,560
|
|
|
4/24/2012
|
+0.30 / +1.92%
|
15.20
|
16.10
|
15.00
|
15.90
|
15.90
|
11.16
|
518,200
|
|
|
4/23/2012
|
-0.40 / -2.50%
|
15.40
|
16.20
|
15.40
|
15.60
|
15.60
|
10.95
|
392,820
|
|
|
4/20/2012
|
-0.80 / -4.76%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.00
|
11.23
|
366,280
|
|
|
4/19/2012
|
-0.80 / -4.55%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
11.79
|
698,070
|
|
|
4/18/2012
|
+0.70 / +4.14%
|
17.70
|
17.70
|
17.10
|
17.60
|
17.60
|
12.36
|
1,476,050
|
|
|
4/17/2012
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.90
|
11.86
|
720,010
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
11.30
|
762,120
|
|
|
4/13/2012
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.20
|
15.40
|
15.40
|
10.81
|
344,180
|
|
|
4/12/2012
|
+0.60 / +3.95%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
11.09
|
648,160
|
|
|
4/11/2012
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
10.67
|
628,110
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
10.18
|
347,810
|
|
|
4/9/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.90
|
10.46
|
354,240
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
9.97
|
167,480
|
|
|
4/5/2012
|
+0.50 / +3.65%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
9.97
|
184,440
|
|
|
4/4/2012
|
-0.40 / -2.84%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
9.62
|
140,390
|
|
|
4/3/2012
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
9.90
|
185,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|