|
Closing price on 12/3/2008
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
542,400 |
| Split-adjusted Price |
5.45 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2008
|
+0.60 / +1.90%
|
32.90
|
32.90
|
31.00
|
32.10
|
32.10
|
9.11
|
140,600
|
|
|
11/7/2008
|
+1.60 / +5.35%
|
30.00
|
31.50
|
28.50
|
31.50
|
31.50
|
8.94
|
187,300
|
|
|
11/6/2008
|
+1.90 / +6.79%
|
28.00
|
29.90
|
27.00
|
29.90
|
29.90
|
8.48
|
234,400
|
|
|
11/5/2008
|
+1.70 / +6.46%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.94
|
5,200
|
|
|
11/4/2008
|
+1.10 / +4.37%
|
22.90
|
26.30
|
22.90
|
26.30
|
26.30
|
7.46
|
41,500
|
|
|
11/3/2008
|
+1.20 / +5.00%
|
24.00
|
25.30
|
22.60
|
25.20
|
25.20
|
7.15
|
76,100
|
|
|
10/31/2008
|
-0.10 / -0.41%
|
24.50
|
24.90
|
22.60
|
24.00
|
24.00
|
6.81
|
86,300
|
|
|
10/30/2008
|
-0.90 / -3.60%
|
25.50
|
25.50
|
24.00
|
24.10
|
24.10
|
6.84
|
79,500
|
|
|
10/29/2008
|
-0.30 / -1.19%
|
27.00
|
27.00
|
23.60
|
25.00
|
25.00
|
7.09
|
181,100
|
|
|
10/28/2008
|
-1.80 / -6.64%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
7.18
|
9,300
|
|
|
10/27/2008
|
-2.00 / -6.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
7.69
|
2,300
|
|
|
10/24/2008
|
-2.10 / -6.73%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.10
|
8.26
|
106,400
|
|
|
10/23/2008
|
-2.20 / -6.59%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
8.85
|
7,400
|
|
|