|
Closing price on 12/22/2008
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
66,900 |
| Split-adjusted Price |
5.08 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2008
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.96
|
1,700
|
|
|
11/26/2008
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.38
|
2,800
|
|
|
11/25/2008
|
-1.50 / -6.00%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
6.67
|
16,300
|
|
|
11/24/2008
|
+0.10 / +0.40%
|
26.20
|
26.30
|
24.10
|
25.00
|
25.00
|
7.09
|
95,900
|
|
|
11/21/2008
|
-0.30 / -1.19%
|
24.60
|
25.30
|
24.00
|
24.90
|
24.90
|
7.06
|
46,700
|
|
|
11/20/2008
|
-1.80 / -6.67%
|
27.00
|
27.00
|
25.20
|
25.20
|
25.20
|
7.15
|
46,100
|
|
|
11/19/2008
|
+0.30 / +1.12%
|
27.80
|
27.80
|
26.50
|
27.00
|
27.00
|
7.66
|
66,200
|
|
|
11/18/2008
|
+1.10 / +4.30%
|
25.50
|
27.20
|
25.00
|
26.70
|
26.70
|
7.58
|
64,200
|
|
|
11/17/2008
|
-0.90 / -3.40%
|
26.30
|
26.60
|
24.90
|
25.60
|
25.60
|
7.26
|
48,200
|
|
|
11/14/2008
|
-0.40 / -1.49%
|
28.00
|
28.10
|
25.50
|
26.50
|
26.50
|
7.52
|
90,100
|
|
|
11/13/2008
|
-1.20 / -4.27%
|
26.20
|
28.50
|
26.20
|
26.90
|
26.90
|
7.63
|
90,400
|
|
|
11/12/2008
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
7.97
|
3,700
|
|
|
11/11/2008
|
-2.10 / -6.54%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.00
|
8.51
|
27,200
|
|
|