|
Closing price on 1/29/2010
|
|
| Open |
28.10 |
| High |
28.20 |
| Low |
27.00 |
| Volume |
83,600 |
| Split-adjusted Price |
8.00 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.20 / +0.71%
|
28.10
|
28.20
|
27.00
|
28.20
|
28.20
|
8.00
|
83,600
|
|
|
1/28/2010
|
-0.70 / -2.44%
|
28.50
|
29.00
|
27.60
|
28.00
|
28.00
|
7.94
|
84,800
|
|
|
1/27/2010
|
-0.10 / -0.35%
|
30.50
|
30.70
|
27.80
|
28.70
|
28.70
|
8.14
|
116,000
|
|
|
1/26/2010
|
+1.60 / +5.88%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.17
|
60,300
|
|
|
1/25/2010
|
+1.00 / +3.82%
|
26.10
|
27.20
|
26.10
|
27.20
|
27.20
|
7.72
|
106,100
|
|
|
1/22/2010
|
+1.10 / +4.38%
|
24.20
|
26.40
|
24.20
|
26.20
|
26.20
|
7.43
|
70,500
|
|
|
1/21/2010
|
-1.90 / -7.04%
|
25.60
|
26.50
|
25.10
|
25.10
|
25.10
|
7.12
|
135,200
|
|
|
1/20/2010
|
-1.60 / -5.59%
|
28.60
|
28.70
|
26.60
|
27.00
|
27.00
|
7.66
|
148,000
|
|
|
1/19/2010
|
-0.10 / -0.35%
|
26.80
|
29.50
|
26.80
|
28.60
|
28.60
|
8.11
|
82,200
|
|
|
1/18/2010
|
-1.70 / -5.59%
|
29.50
|
29.60
|
28.70
|
28.70
|
28.70
|
8.14
|
52,600
|
|
|
1/15/2010
|
-1.40 / -4.40%
|
31.90
|
33.00
|
29.70
|
30.40
|
30.40
|
8.63
|
61,600
|
|
|
1/14/2010
|
+0.80 / +2.58%
|
30.50
|
31.80
|
30.50
|
31.80
|
31.80
|
9.02
|
162,200
|
|
|
1/13/2010
|
+2.00 / +6.90%
|
29.00
|
31.50
|
27.90
|
31.00
|
31.00
|
8.80
|
130,500
|
|
|
1/12/2010
|
-1.50 / -4.92%
|
30.50
|
31.00
|
28.90
|
29.00
|
29.00
|
8.23
|
169,500
|
|
|
1/11/2010
|
-1.50 / -4.69%
|
32.30
|
32.50
|
30.20
|
30.50
|
30.50
|
8.65
|
111,900
|
|
|
1/8/2010
|
+0.30 / +0.95%
|
31.00
|
34.00
|
30.50
|
32.00
|
32.00
|
9.08
|
218,600
|
|
|
1/7/2010
|
+0.20 / +0.63%
|
31.00
|
33.40
|
31.00
|
31.70
|
31.70
|
8.99
|
195,300
|
|
|
1/6/2010
|
-1.10 / -3.37%
|
34.30
|
34.30
|
31.10
|
31.50
|
31.50
|
8.94
|
252,600
|
|
|
1/5/2010
|
+2.00 / +6.54%
|
32.60
|
32.60
|
32.10
|
32.60
|
32.60
|
9.25
|
177,500
|
|
|
1/4/2010
|
+1.90 / +6.62%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.60
|
8.68
|
51,200
|
|
|
12/31/2009
|
+1.30 / +4.74%
|
27.90
|
28.70
|
27.90
|
28.70
|
28.70
|
8.14
|
238,800
|
|
|
12/30/2009
|
+1.60 / +6.20%
|
26.00
|
27.60
|
25.00
|
27.40
|
27.40
|
7.77
|
132,900
|
|
|
12/29/2009
|
-1.40 / -5.15%
|
25.90
|
27.20
|
25.60
|
25.80
|
25.80
|
7.32
|
125,200
|
|
|
12/28/2009
|
+0.50 / +1.87%
|
27.90
|
28.20
|
26.60
|
27.20
|
27.20
|
7.72
|
136,700
|
|
|
12/25/2009
|
+1.00 / +3.89%
|
26.30
|
26.70
|
26.30
|
26.70
|
26.70
|
7.58
|
50,500
|
|
|
12/24/2009
|
+1.20 / +4.90%
|
24.20
|
25.70
|
23.60
|
25.70
|
25.70
|
7.29
|
178,800
|
|
|
12/23/2009
|
+1.00 / +4.26%
|
23.70
|
25.20
|
22.80
|
24.50
|
24.50
|
6.95
|
157,200
|
|
|
12/22/2009
|
-0.20 / -0.84%
|
25.30
|
25.30
|
23.30
|
23.50
|
23.50
|
6.67
|
93,000
|
|
|
12/21/2009
|
+1.40 / +6.28%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
6.72
|
32,400
|
|
|
12/18/2009
|
+0.70 / +3.24%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.30
|
6.33
|
54,700
|
|
|