|
Closing price on 11/16/2010
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
81,600 |
| Split-adjusted Price |
5.49 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.80 / -4.26%
|
18.50
|
19.00
|
17.80
|
18.00
|
18.00
|
5.49
|
81,600
|
|
|
11/15/2010
|
-1.40 / -6.93%
|
18.60
|
20.70
|
18.60
|
18.80
|
18.80
|
5.74
|
42,800
|
|
|
11/12/2010
|
-0.80 / -3.81%
|
20.20
|
20.30
|
19.90
|
20.20
|
20.20
|
6.17
|
118,300
|
|
|
11/11/2010
|
-1.60 / -7.08%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.00
|
6.41
|
27,000
|
|
|
11/10/2010
|
+0.60 / +2.73%
|
22.40
|
22.70
|
22.10
|
22.60
|
22.60
|
6.90
|
17,200
|
|
|
11/9/2010
|
-1.10 / -4.76%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
6.71
|
48,900
|
|
|
11/8/2010
|
-0.70 / -2.94%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.10
|
7.05
|
49,800
|
|
|
11/5/2010
|
+0.70 / +3.03%
|
23.50
|
24.20
|
23.50
|
23.80
|
23.80
|
7.26
|
78,500
|
|
|
11/4/2010
|
+0.40 / +1.76%
|
23.00
|
23.50
|
22.50
|
23.10
|
23.10
|
7.05
|
32,800
|
|
|
11/3/2010
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.10
|
22.70
|
22.70
|
6.93
|
28,200
|
|
|
11/2/2010
|
-0.30 / -1.30%
|
23.70
|
23.70
|
22.70
|
22.80
|
22.80
|
6.96
|
73,700
|
|
|
11/1/2010
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
7.05
|
44,200
|
|
|
10/29/2010
|
+0.10 / +0.42%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.00
|
7.33
|
37,900
|
|
|
10/28/2010
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.80
|
23.90
|
23.90
|
7.29
|
27,800
|
|
|
10/27/2010
|
-1.00 / -3.97%
|
25.10
|
25.10
|
24.00
|
24.20
|
24.20
|
7.39
|
54,700
|
|
|
10/26/2010
|
+1.60 / +6.78%
|
22.00
|
25.20
|
22.00
|
25.20
|
25.20
|
7.69
|
140,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
23.20
|
24.20
|
23.00
|
23.60
|
23.60
|
7.20
|
43,900
|
|
|
10/22/2010
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.10
|
23.60
|
23.60
|
7.20
|
21,900
|
|
|
10/21/2010
|
-0.20 / -0.83%
|
24.90
|
24.90
|
23.80
|
23.80
|
23.80
|
7.26
|
65,000
|
|
|
10/20/2010
|
-1.50 / -5.88%
|
24.20
|
24.50
|
23.60
|
24.00
|
24.00
|
7.33
|
218,400
|
|
|
10/19/2010
|
-0.80 / -3.04%
|
26.50
|
26.50
|
24.80
|
25.50
|
25.50
|
7.78
|
81,900
|
|
|
10/18/2010
|
-0.50 / -1.87%
|
26.50
|
27.00
|
26.30
|
26.30
|
26.30
|
8.03
|
38,500
|
|
|
10/15/2010
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.60
|
26.80
|
26.80
|
8.18
|
13,700
|
|
|
10/14/2010
|
0.00 / 0.00%
|
27.70
|
27.70
|
26.80
|
27.00
|
27.00
|
8.24
|
38,700
|
|
|
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
|
|
|