|
Closing price on 1/9/2009
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
42,900 |
| Split-adjusted Price |
4.97 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
+0.10 / +0.57%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
4.97
|
42,900
|
|
|
1/8/2009
|
-0.70 / -3.87%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
4.94
|
15,200
|
|
|
1/7/2009
|
+0.40 / +2.26%
|
18.10
|
18.50
|
17.60
|
18.10
|
18.10
|
5.14
|
63,900
|
|
|
1/6/2009
|
+0.30 / +1.72%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.70
|
5.02
|
61,500
|
|
|
1/5/2009
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
4.94
|
60,200
|
|
|
1/2/2009
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
4.99
|
22,000
|
|
|
12/31/2008
|
-0.30 / -1.67%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.70
|
5.02
|
49,500
|
|
|
12/30/2008
|
+0.10 / +0.56%
|
17.40
|
18.20
|
17.30
|
18.00
|
18.00
|
5.11
|
29,700
|
|
|
12/29/2008
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.90
|
5.08
|
16,300
|
|
|
12/26/2008
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.30
|
5.19
|
63,200
|
|
|
12/25/2008
|
+0.30 / +1.65%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.50
|
5.25
|
128,900
|
|
|
12/24/2008
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
5.16
|
57,700
|
|
|
12/23/2008
|
-0.60 / -3.35%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
4.91
|
21,000
|
|
|
12/22/2008
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.80
|
17.90
|
17.90
|
5.08
|
66,900
|
|
|
12/19/2008
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.80
|
5.05
|
95,900
|
|
|
12/18/2008
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
5.05
|
74,800
|
|
|
12/17/2008
|
0.00 / 0.00%
|
17.60
|
19.00
|
17.30
|
18.00
|
18.00
|
5.11
|
90,300
|
|
|
12/16/2008
|
-1.30 / -6.74%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.00
|
5.11
|
21,400
|
|
|
12/15/2008
|
+1.20 / +6.63%
|
19.00
|
19.30
|
18.50
|
19.30
|
19.30
|
5.48
|
94,900
|
|
|
12/12/2008
|
+1.00 / +5.85%
|
17.50
|
18.10
|
17.50
|
18.10
|
18.10
|
5.14
|
66,500
|
|
|
12/11/2008
|
-0.30 / -1.72%
|
16.50
|
17.80
|
16.50
|
17.10
|
17.10
|
4.85
|
51,500
|
|
|
12/10/2008
|
-1.60 / -8.42%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.40
|
4.94
|
148,300
|
|
|
12/9/2008
|
-0.50 / -2.56%
|
18.50
|
19.80
|
18.20
|
19.00
|
19.00
|
5.39
|
217,800
|
|
|
12/8/2008
|
-1.70 / -8.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
5.53
|
64,400
|
|
|
12/5/2008
|
+0.70 / +3.41%
|
21.90
|
21.90
|
20.00
|
21.20
|
21.20
|
6.02
|
176,200
|
|
|
12/4/2008
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.82
|
214,400
|
|
|
12/3/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.50
|
19.20
|
19.20
|
5.45
|
542,400
|
|
|
12/2/2008
|
-1.30 / -6.74%
|
17.70
|
18.40
|
17.70
|
18.00
|
18.00
|
5.11
|
54,200
|
|
|
12/1/2008
|
-1.70 / -8.10%
|
20.50
|
20.50
|
18.70
|
19.30
|
19.30
|
5.48
|
124,500
|
|
|
11/28/2008
|
0.00 / 0.00%
|
19.60
|
21.70
|
19.60
|
21.00
|
21.00
|
5.96
|
146,900
|
|
|