|
Closing price on 10/28/2009
|
|
| Open |
40.30 |
| High |
42.00 |
| Low |
39.00 |
| Volume |
126,300 |
| Split-adjusted Price |
11.49 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+0.60 / +1.50%
|
40.30
|
42.00
|
39.00
|
40.50
|
40.50
|
11.49
|
126,300
|
|
|
10/27/2009
|
-2.40 / -5.67%
|
41.00
|
42.00
|
39.90
|
39.90
|
39.90
|
11.32
|
311,300
|
|
|
10/26/2009
|
-1.70 / -3.86%
|
44.00
|
45.00
|
42.00
|
42.30
|
42.30
|
12.00
|
222,300
|
|
|
10/23/2009
|
-2.00 / -4.35%
|
46.00
|
46.80
|
42.70
|
44.00
|
44.00
|
12.48
|
315,700
|
|
|
10/22/2009
|
-0.80 / -1.71%
|
46.10
|
46.20
|
45.10
|
46.00
|
46.00
|
13.05
|
255,700
|
|
|
10/21/2009
|
-2.20 / -4.49%
|
50.00
|
50.00
|
46.50
|
46.80
|
46.80
|
13.28
|
161,000
|
|
|
10/20/2009
|
+2.50 / +5.38%
|
49.00
|
49.00
|
47.00
|
49.00
|
49.00
|
13.90
|
349,400
|
|
|
10/19/2009
|
-2.40 / -4.91%
|
45.50
|
47.50
|
45.50
|
46.50
|
46.50
|
13.19
|
581,300
|
|
|
10/16/2009
|
-1.70 / -3.36%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
13.87
|
149,000
|
|
|
10/15/2009
|
-0.10 / -0.20%
|
50.00
|
53.80
|
50.00
|
50.60
|
50.60
|
14.36
|
561,700
|
|
|
10/14/2009
|
+0.90 / +1.81%
|
48.50
|
53.00
|
48.50
|
50.70
|
50.70
|
14.38
|
335,900
|
|
|
10/13/2009
|
-2.20 / -4.23%
|
52.30
|
52.90
|
49.60
|
49.80
|
49.80
|
14.13
|
268,000
|
|
|
10/12/2009
|
+0.50 / +0.97%
|
53.00
|
53.00
|
51.40
|
52.00
|
52.00
|
14.75
|
386,400
|
|
|
10/9/2009
|
+0.10 / +0.19%
|
52.50
|
53.00
|
50.50
|
51.50
|
51.50
|
14.61
|
306,100
|
|
|
10/8/2009
|
+3.10 / +6.42%
|
49.00
|
51.60
|
47.00
|
51.40
|
51.40
|
14.58
|
517,100
|
|
|
10/7/2009
|
+1.80 / +3.87%
|
48.00
|
49.00
|
47.90
|
48.30
|
48.30
|
13.70
|
186,400
|
|
|
10/6/2009
|
-0.60 / -1.27%
|
48.30
|
48.30
|
46.50
|
46.50
|
46.50
|
13.19
|
179,200
|
|
|
10/5/2009
|
0.00 / 0.00%
|
48.00
|
48.90
|
46.30
|
47.10
|
47.10
|
13.36
|
254,300
|
|
|
10/2/2009
|
-1.90 / -3.88%
|
49.00
|
49.00
|
46.10
|
47.10
|
47.10
|
13.36
|
374,200
|
|
|
10/1/2009
|
-2.70 / -5.22%
|
50.00
|
51.50
|
48.50
|
49.00
|
49.00
|
13.90
|
218,800
|
|
|
9/30/2009
|
-1.80 / -3.36%
|
55.00
|
55.60
|
51.00
|
51.70
|
51.70
|
14.67
|
277,900
|
|
|
9/29/2009
|
+0.80 / +1.52%
|
55.80
|
55.80
|
52.70
|
53.50
|
53.50
|
15.18
|
801,300
|
|
|
9/28/2009
|
+3.10 / +6.25%
|
49.80
|
52.70
|
49.80
|
52.70
|
52.70
|
14.95
|
260,300
|
|
|
9/25/2009
|
+0.40 / +0.81%
|
49.00
|
49.90
|
48.60
|
49.60
|
49.60
|
14.07
|
333,300
|
|
|
9/24/2009
|
+0.10 / +0.20%
|
49.00
|
50.00
|
48.50
|
49.20
|
49.20
|
13.96
|
222,300
|
|
|
9/23/2009
|
-0.70 / -1.41%
|
50.00
|
51.60
|
48.50
|
49.10
|
49.10
|
13.93
|
525,700
|
|
|
9/22/2009
|
-0.70 / -1.39%
|
50.00
|
51.50
|
48.00
|
49.80
|
49.80
|
14.13
|
513,500
|
|
|
9/21/2009
|
-1.40 / -2.70%
|
51.70
|
52.00
|
50.10
|
50.50
|
50.50
|
14.33
|
387,000
|
|
|
9/18/2009
|
+0.40 / +0.78%
|
51.10
|
52.40
|
50.80
|
51.90
|
51.90
|
14.73
|
295,500
|
|
|
9/17/2009
|
+1.50 / +3.00%
|
50.50
|
53.20
|
49.40
|
51.50
|
51.50
|
14.61
|
388,300
|
|
|