|
Closing price on 10/13/2010
|
|
| Open |
26.70 |
| High |
27.40 |
| Low |
26.50 |
| Volume |
42,600 |
| Split-adjusted Price |
8.24 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2010
|
+0.60 / +2.27%
|
26.70
|
27.40
|
26.50
|
27.00
|
27.00
|
8.24
|
42,600
|
|
|
10/12/2010
|
-0.50 / -1.86%
|
27.30
|
27.30
|
26.30
|
26.40
|
26.40
|
8.06
|
39,300
|
|
|
10/11/2010
|
+0.20 / +0.75%
|
26.40
|
27.20
|
26.30
|
26.90
|
26.90
|
8.21
|
51,200
|
|
|
10/8/2010
|
-0.40 / -1.48%
|
26.50
|
27.70
|
26.50
|
26.70
|
26.70
|
8.15
|
39,100
|
|
|
10/7/2010
|
-0.90 / -3.21%
|
28.00
|
28.30
|
27.10
|
27.10
|
27.10
|
8.27
|
69,000
|
|
|
10/6/2010
|
+0.80 / +2.94%
|
27.90
|
28.00
|
27.20
|
28.00
|
28.00
|
8.55
|
63,200
|
|
|
10/5/2010
|
-0.10 / -0.37%
|
26.50
|
28.00
|
25.50
|
27.20
|
27.20
|
8.30
|
178,900
|
|
|
10/4/2010
|
-1.90 / -6.51%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.30
|
8.33
|
148,000
|
|
|
10/1/2010
|
-0.50 / -1.68%
|
30.10
|
30.10
|
29.00
|
29.20
|
29.20
|
8.91
|
35,200
|
|
|
9/30/2010
|
+0.30 / +1.02%
|
29.40
|
30.00
|
29.40
|
29.70
|
29.70
|
9.07
|
62,400
|
|
|
9/29/2010
|
-1.60 / -5.16%
|
30.00
|
30.50
|
29.30
|
29.40
|
29.40
|
8.97
|
92,500
|
|
|
9/28/2010
|
+0.40 / +1.31%
|
31.20
|
31.80
|
30.90
|
31.00
|
31.00
|
9.46
|
69,700
|
|
|
9/27/2010
|
+0.50 / +1.66%
|
31.10
|
31.50
|
30.40
|
30.60
|
30.60
|
9.34
|
80,200
|
|
|
9/24/2010
|
-0.10 / -0.33%
|
30.00
|
30.80
|
30.00
|
30.10
|
30.10
|
9.19
|
78,000
|
|
|
9/23/2010
|
-0.80 / -2.58%
|
30.10
|
30.20
|
29.10
|
30.20
|
30.20
|
9.22
|
108,900
|
|
|
9/22/2010
|
-0.40 / -1.27%
|
31.30
|
31.60
|
30.50
|
31.00
|
31.00
|
9.46
|
64,900
|
|
|
9/21/2010
|
-0.90 / -2.79%
|
32.00
|
32.50
|
30.90
|
31.40
|
31.40
|
9.58
|
179,200
|
|
|
9/20/2010
|
+0.90 / +2.87%
|
33.30
|
33.40
|
31.60
|
32.30
|
32.30
|
9.86
|
164,900
|
|
|
9/17/2010
|
+1.90 / +6.44%
|
29.40
|
31.40
|
29.40
|
31.40
|
31.40
|
9.58
|
180,500
|
|
|
9/16/2010
|
+0.50 / +1.72%
|
29.80
|
30.40
|
29.10
|
29.50
|
29.50
|
9.00
|
92,700
|
|
|
9/15/2010
|
-1.90 / -6.15%
|
30.50
|
30.50
|
28.90
|
29.00
|
29.00
|
8.85
|
104,800
|
|
|
9/14/2010
|
+0.60 / +1.98%
|
28.40
|
31.50
|
28.40
|
30.90
|
30.90
|
9.43
|
117,900
|
|
|
9/13/2010
|
-1.60 / -5.02%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
9.25
|
226,500
|
|
|
9/10/2010
|
-2.60 / -7.54%
|
35.00
|
35.00
|
31.90
|
31.90
|
31.90
|
9.74
|
275,400
|
|
|
9/9/2010
|
+1.70 / +5.18%
|
32.70
|
34.90
|
32.60
|
34.50
|
34.50
|
10.53
|
236,600
|
|
|
9/8/2010
|
-1.20 / -3.53%
|
33.00
|
34.40
|
31.60
|
32.80
|
32.80
|
10.01
|
234,200
|
|
|
9/7/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
32.50
|
34.00
|
34.00
|
10.38
|
586,700
|
|
|
9/6/2010
|
+1.90 / +6.35%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
9.71
|
57,800
|
|
|
9/1/2010
|
+1.70 / +6.03%
|
29.90
|
29.90
|
28.20
|
29.90
|
29.90
|
9.13
|
208,400
|
|
|
8/31/2010
|
-0.20 / -0.70%
|
28.00
|
28.20
|
27.00
|
28.20
|
28.20
|
8.61
|
107,800
|
|
|