|
Closing price on 2/10/2009
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
27,600 |
| Split-adjusted Price |
3.63 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-1.00 / -7.25%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
3.63
|
27,600
|
|
|
2/9/2009
|
+0.90 / +6.98%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.80
|
3.92
|
21,200
|
|
|
2/6/2009
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.70
|
12.90
|
12.90
|
3.66
|
24,800
|
|
|
2/5/2009
|
-0.80 / -5.76%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.10
|
3.72
|
34,400
|
|
|
2/4/2009
|
-0.60 / -4.14%
|
14.50
|
14.90
|
13.70
|
13.90
|
13.90
|
3.94
|
27,300
|
|
|
2/3/2009
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
4.11
|
40,700
|
|
|
2/2/2009
|
-1.10 / -6.67%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
4.37
|
20,400
|
|
|
1/23/2009
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.68
|
18,700
|
|
|
1/22/2009
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.30
|
4.62
|
30,700
|
|
|
1/21/2009
|
-0.60 / -3.64%
|
16.30
|
16.30
|
15.50
|
15.90
|
15.90
|
4.51
|
33,200
|
|
|
1/20/2009
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
4.68
|
18,300
|
|
|
1/19/2009
|
-0.50 / -2.89%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.80
|
4.77
|
19,700
|
|
|
1/16/2009
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.30
|
4.91
|
9,200
|
|
|
1/15/2009
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
4.88
|
3,200
|
|
|
1/14/2009
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.30
|
17.30
|
4.91
|
27,400
|
|
|
1/13/2009
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.30
|
4.91
|
20,200
|
|
|
1/12/2009
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
4.99
|
27,800
|
|
|
1/9/2009
|
+0.10 / +0.57%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
4.97
|
42,900
|
|
|
1/8/2009
|
-0.70 / -3.87%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
4.94
|
15,200
|
|
|
1/7/2009
|
+0.40 / +2.26%
|
18.10
|
18.50
|
17.60
|
18.10
|
18.10
|
5.14
|
63,900
|
|
|
1/6/2009
|
+0.30 / +1.72%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.70
|
5.02
|
61,500
|
|
|
1/5/2009
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
4.94
|
60,200
|
|
|
1/2/2009
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
4.99
|
22,000
|
|
|
12/31/2008
|
-0.30 / -1.67%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.70
|
5.02
|
49,500
|
|
|
12/30/2008
|
+0.10 / +0.56%
|
17.40
|
18.20
|
17.30
|
18.00
|
18.00
|
5.11
|
29,700
|
|
|
12/29/2008
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.90
|
5.08
|
16,300
|
|
|
12/26/2008
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.30
|
5.19
|
63,200
|
|
|
12/25/2008
|
+0.30 / +1.65%
|
18.90
|
18.90
|
18.10
|
18.50
|
18.50
|
5.25
|
128,900
|
|
|
12/24/2008
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
5.16
|
57,700
|
|
|
12/23/2008
|
-0.60 / -3.35%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
4.91
|
21,000
|
|
|