|
Closing price on 12/2/2009
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
26.60 |
| Volume |
201,900 |
| Split-adjusted Price |
7.66 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-1.70 / -5.92%
|
29.00
|
29.20
|
26.60
|
27.00
|
27.00
|
7.66
|
201,900
|
|
|
12/1/2009
|
+1.20 / +4.36%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.70
|
8.14
|
158,000
|
|
|
11/30/2009
|
+1.90 / +7.42%
|
26.00
|
27.60
|
26.00
|
27.50
|
27.50
|
7.80
|
133,700
|
|
|
11/27/2009
|
-1.50 / -5.54%
|
25.30
|
28.00
|
25.30
|
25.60
|
25.60
|
7.26
|
210,400
|
|
|
11/26/2009
|
-1.80 / -6.23%
|
27.20
|
28.00
|
27.10
|
27.10
|
27.10
|
7.69
|
65,900
|
|
|
11/25/2009
|
-2.10 / -6.77%
|
29.50
|
30.00
|
28.90
|
28.90
|
28.90
|
8.20
|
120,200
|
|
|
11/24/2009
|
-1.60 / -4.91%
|
33.10
|
33.10
|
30.80
|
31.00
|
31.00
|
8.80
|
156,600
|
|
|
11/23/2009
|
-2.40 / -6.86%
|
34.80
|
35.00
|
32.40
|
32.60
|
32.60
|
9.25
|
89,300
|
|
|
11/20/2009
|
-1.40 / -3.85%
|
36.10
|
36.10
|
34.10
|
35.00
|
35.00
|
9.93
|
102,400
|
|
|
11/19/2009
|
+0.80 / +2.25%
|
35.50
|
36.50
|
35.50
|
36.40
|
36.40
|
10.33
|
143,500
|
|
|
11/18/2009
|
0.00 / 0.00%
|
37.00
|
38.00
|
33.60
|
35.60
|
35.60
|
10.10
|
197,300
|
|
|
11/17/2009
|
+2.30 / +6.91%
|
35.60
|
35.60
|
34.20
|
35.60
|
35.60
|
10.10
|
374,500
|
|
|
11/16/2009
|
+1.20 / +3.74%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
9.45
|
44,200
|
|
|
11/13/2009
|
+1.80 / +5.94%
|
30.10
|
32.10
|
29.50
|
32.10
|
32.10
|
9.11
|
177,000
|
|
|
11/12/2009
|
+0.40 / +1.34%
|
30.00
|
30.90
|
29.10
|
30.30
|
30.30
|
8.60
|
185,800
|
|
|
11/11/2009
|
-0.10 / -0.33%
|
30.00
|
30.40
|
28.30
|
29.90
|
29.90
|
8.48
|
171,700
|
|
|
11/10/2009
|
-2.00 / -6.25%
|
32.00
|
32.20
|
30.00
|
30.00
|
30.00
|
8.51
|
93,100
|
|
|
11/9/2009
|
-1.50 / -4.48%
|
33.10
|
33.10
|
32.00
|
32.00
|
32.00
|
9.08
|
30,000
|
|
|
11/6/2009
|
-1.00 / -2.90%
|
36.00
|
36.00
|
33.50
|
33.50
|
33.50
|
9.50
|
94,700
|
|
|
11/5/2009
|
+1.60 / +4.86%
|
35.00
|
35.20
|
33.50
|
34.50
|
34.50
|
9.79
|
117,000
|
|
|
11/4/2009
|
-2.20 / -6.27%
|
35.00
|
36.00
|
32.90
|
32.90
|
32.90
|
9.33
|
85,100
|
|
|
11/3/2009
|
-2.50 / -6.65%
|
35.60
|
37.70
|
35.10
|
35.10
|
35.10
|
9.96
|
132,400
|
|
|
11/2/2009
|
-2.70 / -6.70%
|
38.10
|
38.10
|
37.60
|
37.60
|
37.60
|
10.67
|
49,600
|
|
|
10/30/2009
|
+2.30 / +6.05%
|
40.70
|
40.70
|
39.00
|
40.30
|
40.30
|
11.43
|
151,000
|
|
|
10/29/2009
|
-2.50 / -6.17%
|
39.10
|
39.10
|
38.00
|
38.00
|
38.00
|
10.78
|
175,300
|
|
|
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
|
|
|