|
Closing price on 12/8/2010
|
|
| Open |
23.00 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
97,100 |
| Split-adjusted Price |
7.02 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-1.00 / -4.17%
|
23.00
|
24.10
|
23.00
|
23.00
|
23.00
|
7.02
|
97,100
|
|
|
12/7/2010
|
-1.00 / -4.00%
|
25.30
|
25.90
|
24.00
|
24.00
|
24.00
|
7.33
|
157,100
|
|
|
12/6/2010
|
+0.30 / +1.21%
|
26.00
|
26.40
|
24.00
|
25.00
|
25.00
|
7.63
|
258,500
|
|
|
12/3/2010
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
7.54
|
253,500
|
|
|
12/2/2010
|
+1.50 / +6.67%
|
22.10
|
24.10
|
21.60
|
24.00
|
24.00
|
7.33
|
181,700
|
|
|
12/1/2010
|
0.00 / 0.00%
|
21.90
|
24.00
|
21.80
|
22.50
|
22.50
|
6.87
|
157,200
|
|
|
11/30/2010
|
+0.60 / +2.74%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.50
|
6.87
|
122,000
|
|
|
11/29/2010
|
+1.10 / +5.29%
|
20.60
|
21.90
|
19.80
|
21.90
|
21.90
|
6.68
|
176,900
|
|
|
11/26/2010
|
+0.70 / +3.48%
|
20.80
|
21.20
|
19.80
|
20.80
|
20.80
|
6.35
|
109,800
|
|
|
11/25/2010
|
+1.30 / +6.91%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
6.13
|
123,100
|
|
|
11/24/2010
|
-0.20 / -1.05%
|
18.20
|
19.20
|
17.80
|
18.80
|
18.80
|
5.74
|
45,900
|
|
|
11/23/2010
|
+0.70 / +3.83%
|
18.10
|
19.20
|
18.10
|
19.00
|
19.00
|
5.80
|
41,400
|
|
|
11/22/2010
|
-0.50 / -2.66%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.30
|
5.59
|
60,600
|
|
|
11/19/2010
|
-1.20 / -6.00%
|
19.90
|
19.90
|
18.80
|
18.80
|
18.80
|
5.74
|
51,100
|
|
|
11/18/2010
|
+1.50 / +8.11%
|
18.70
|
20.00
|
18.70
|
20.00
|
20.00
|
6.10
|
80,700
|
|
|
11/17/2010
|
+0.50 / +2.78%
|
18.40
|
19.10
|
18.10
|
18.50
|
18.50
|
5.65
|
37,000
|
|
|
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
|
|
|