|
Closing price on 12/31/2009
|
|
| Open |
27.90 |
| High |
28.70 |
| Low |
27.90 |
| Volume |
238,800 |
| Split-adjusted Price |
8.14 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+1.30 / +4.74%
|
27.90
|
28.70
|
27.90
|
28.70
|
28.70
|
8.14
|
238,800
|
|
|
12/30/2009
|
+1.60 / +6.20%
|
26.00
|
27.60
|
25.00
|
27.40
|
27.40
|
7.77
|
132,900
|
|
|
12/29/2009
|
-1.40 / -5.15%
|
25.90
|
27.20
|
25.60
|
25.80
|
25.80
|
7.32
|
125,200
|
|
|
12/28/2009
|
+0.50 / +1.87%
|
27.90
|
28.20
|
26.60
|
27.20
|
27.20
|
7.72
|
136,700
|
|
|
12/25/2009
|
+1.00 / +3.89%
|
26.30
|
26.70
|
26.30
|
26.70
|
26.70
|
7.58
|
50,500
|
|
|
12/24/2009
|
+1.20 / +4.90%
|
24.20
|
25.70
|
23.60
|
25.70
|
25.70
|
7.29
|
178,800
|
|
|
12/23/2009
|
+1.00 / +4.26%
|
23.70
|
25.20
|
22.80
|
24.50
|
24.50
|
6.95
|
157,200
|
|
|
12/22/2009
|
-0.20 / -0.84%
|
25.30
|
25.30
|
23.30
|
23.50
|
23.50
|
6.67
|
93,000
|
|
|
12/21/2009
|
+1.40 / +6.28%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
6.72
|
32,400
|
|
|
12/18/2009
|
+0.70 / +3.24%
|
22.00
|
22.30
|
21.50
|
22.30
|
22.30
|
6.33
|
54,700
|
|
|
12/17/2009
|
-0.50 / -2.26%
|
20.70
|
22.00
|
20.70
|
21.60
|
21.60
|
6.13
|
97,900
|
|
|
12/16/2009
|
-1.20 / -5.15%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.10
|
6.27
|
75,100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
24.50
|
24.60
|
23.10
|
23.30
|
23.30
|
6.61
|
99,700
|
|
|
12/14/2009
|
+1.50 / +6.88%
|
20.50
|
23.30
|
20.50
|
23.30
|
23.30
|
6.61
|
143,900
|
|
|
12/11/2009
|
-1.30 / -5.63%
|
22.60
|
22.60
|
21.80
|
21.80
|
21.80
|
6.19
|
102,000
|
|
|
12/10/2009
|
-1.60 / -6.48%
|
25.00
|
25.00
|
23.10
|
23.10
|
23.10
|
6.55
|
86,900
|
|
|
12/9/2009
|
-1.50 / -5.73%
|
26.40
|
26.40
|
24.70
|
24.70
|
24.70
|
7.01
|
92,500
|
|
|
12/8/2009
|
-0.90 / -3.32%
|
27.00
|
27.40
|
25.70
|
26.20
|
26.20
|
7.43
|
79,500
|
|
|
12/7/2009
|
+0.10 / +0.37%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.10
|
7.69
|
62,600
|
|
|
12/4/2009
|
-0.20 / -0.74%
|
27.50
|
27.90
|
26.60
|
27.00
|
27.00
|
7.66
|
72,500
|
|
|
12/3/2009
|
+0.20 / +0.74%
|
26.10
|
27.60
|
26.10
|
27.20
|
27.20
|
7.72
|
71,100
|
|
|
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
|
|
|