|
Closing price on 1/12/2011
|
|
| Open |
19.50 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
46,900 |
| Split-adjusted Price |
6.23 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
+1.00 / +5.15%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
6.23
|
46,900
|
|
|
1/11/2011
|
-0.90 / -4.43%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.40
|
5.92
|
62,600
|
|
|
1/10/2011
|
-0.50 / -2.40%
|
21.10
|
21.10
|
20.00
|
20.30
|
20.30
|
6.20
|
38,700
|
|
|
1/7/2011
|
-0.10 / -0.48%
|
21.10
|
21.50
|
20.80
|
20.80
|
20.80
|
6.35
|
50,200
|
|
|
1/6/2011
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.50
|
20.90
|
20.90
|
6.38
|
56,500
|
|
|
1/5/2011
|
-0.50 / -2.30%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.20
|
6.47
|
36,200
|
|
|
1/4/2011
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.40
|
21.70
|
21.70
|
6.62
|
51,800
|
|
|
12/31/2010
|
-0.40 / -1.83%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
6.56
|
23,700
|
|
|
12/30/2010
|
+0.30 / +1.39%
|
22.20
|
22.20
|
21.50
|
21.90
|
21.90
|
6.68
|
22,500
|
|
|
12/29/2010
|
-0.60 / -2.70%
|
23.20
|
23.20
|
21.60
|
21.60
|
21.60
|
6.59
|
48,200
|
|
|
12/28/2010
|
+1.70 / +8.29%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
6.78
|
76,900
|
|
|
12/27/2010
|
-0.40 / -1.91%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.50
|
6.26
|
41,200
|
|
|
12/24/2010
|
-0.10 / -0.48%
|
22.00
|
22.00
|
20.50
|
20.90
|
20.90
|
6.38
|
51,200
|
|
|
12/23/2010
|
-0.60 / -2.78%
|
21.50
|
21.90
|
20.70
|
21.00
|
21.00
|
6.41
|
59,100
|
|
|
12/22/2010
|
-0.90 / -4.00%
|
23.50
|
23.50
|
21.50
|
21.60
|
21.60
|
6.59
|
60,500
|
|
|
12/21/2010
|
-0.20 / -0.88%
|
22.90
|
23.20
|
22.00
|
22.50
|
22.50
|
6.87
|
26,400
|
|
|
12/20/2010
|
-1.10 / -4.62%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
6.93
|
35,300
|
|
|
12/17/2010
|
+1.70 / +7.69%
|
23.30
|
23.80
|
22.50
|
23.80
|
23.80
|
7.26
|
79,500
|
|
|
12/16/2010
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
6.75
|
73,000
|
|
|
12/15/2010
|
-0.80 / -3.33%
|
24.80
|
24.80
|
23.10
|
23.20
|
23.20
|
7.08
|
75,100
|
|
|
12/14/2010
|
-1.70 / -6.61%
|
25.50
|
25.70
|
24.00
|
24.00
|
24.00
|
7.33
|
160,300
|
|
|
12/13/2010
|
+1.40 / +5.76%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.70
|
7.84
|
195,800
|
|
|
12/10/2010
|
+1.10 / +4.74%
|
23.00
|
24.30
|
23.00
|
24.30
|
24.30
|
7.42
|
120,600
|
|
|
12/9/2010
|
+0.20 / +0.87%
|
22.50
|
23.90
|
21.70
|
23.20
|
23.20
|
7.08
|
124,500
|
|
|
12/8/2010
|
-1.00 / -4.17%
|
23.00
|
24.10
|
23.00
|
23.00
|
23.00
|
7.02
|
97,100
|
|
|
12/7/2010
|
-1.00 / -4.00%
|
25.30
|
25.90
|
24.00
|
24.00
|
24.00
|
7.33
|
157,100
|
|
|
12/6/2010
|
+0.30 / +1.21%
|
26.00
|
26.40
|
24.00
|
25.00
|
25.00
|
7.63
|
258,500
|
|
|
12/3/2010
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
7.54
|
253,500
|
|
|
12/2/2010
|
+1.50 / +6.67%
|
22.10
|
24.10
|
21.60
|
24.00
|
24.00
|
7.33
|
181,700
|
|
|
12/1/2010
|
0.00 / 0.00%
|
21.90
|
24.00
|
21.80
|
22.50
|
22.50
|
6.87
|
157,200
|
|
|