|
Closing price on 3/17/2011
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
37,400 |
| Split-adjusted Price |
4.91 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.10 / -0.62%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.10
|
4.91
|
37,400
|
|
|
3/16/2011
|
+1.00 / +6.58%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
4.94
|
40,900
|
|
|
3/15/2011
|
-0.50 / -3.18%
|
14.80
|
15.90
|
14.80
|
15.20
|
15.20
|
4.64
|
73,400
|
|
|
3/14/2011
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.60
|
15.70
|
15.70
|
4.79
|
79,800
|
|
|
3/11/2011
|
+0.90 / +5.70%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
5.10
|
49,200
|
|
|
3/10/2011
|
+0.90 / +6.04%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
4.82
|
32,400
|
|
|
3/9/2011
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
4.55
|
72,600
|
|
|
3/8/2011
|
+0.10 / +0.65%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.60
|
4.76
|
20,200
|
|
|
3/7/2011
|
-0.40 / -2.52%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
4.73
|
4,500
|
|
|
3/4/2011
|
+0.40 / +2.58%
|
15.10
|
16.00
|
15.10
|
15.90
|
15.90
|
4.85
|
14,100
|
|
|
3/3/2011
|
-0.80 / -4.91%
|
15.40
|
16.00
|
15.30
|
15.50
|
15.50
|
4.73
|
35,200
|
|
|
3/2/2011
|
-1.00 / -5.78%
|
17.40
|
17.40
|
16.20
|
16.30
|
16.30
|
4.98
|
111,900
|
|
|
3/1/2011
|
-0.60 / -3.35%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
5.28
|
48,400
|
|
|
2/28/2011
|
-0.60 / -3.24%
|
19.20
|
19.20
|
17.90
|
17.90
|
17.90
|
5.46
|
9,600
|
|
|
2/25/2011
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
5.65
|
9,800
|
|
|
2/24/2011
|
-0.50 / -2.70%
|
18.20
|
18.20
|
17.30
|
18.00
|
18.00
|
5.49
|
34,400
|
|
|
2/23/2011
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
5.65
|
46,300
|
|
|
2/22/2011
|
-0.60 / -3.26%
|
17.80
|
18.20
|
17.50
|
17.80
|
17.80
|
5.43
|
84,300
|
|
|
2/21/2011
|
-1.10 / -5.64%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.40
|
5.62
|
119,500
|
|
|
2/18/2011
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
5.95
|
65,400
|
|
|
2/17/2011
|
-0.50 / -2.44%
|
20.20
|
20.20
|
19.70
|
20.00
|
20.00
|
6.10
|
56,800
|
|
|
2/16/2011
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.50
|
6.26
|
32,100
|
|
|
2/15/2011
|
-0.50 / -2.36%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
6.32
|
32,100
|
|
|
2/14/2011
|
+0.20 / +0.95%
|
21.10
|
21.50
|
21.00
|
21.20
|
21.20
|
6.47
|
34,600
|
|
|
2/11/2011
|
-0.10 / -0.47%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
6.41
|
35,000
|
|
|
2/10/2011
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.90
|
21.10
|
21.10
|
6.44
|
8,300
|
|
|
2/9/2011
|
-0.10 / -0.47%
|
21.90
|
22.00
|
21.00
|
21.20
|
21.20
|
6.47
|
30,100
|
|
|
2/8/2011
|
+0.20 / +0.95%
|
21.00
|
21.80
|
20.50
|
21.30
|
21.30
|
6.50
|
8,800
|
|
|
1/28/2011
|
+0.10 / +0.48%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.10
|
6.44
|
37,700
|
|
|
1/27/2011
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
6.41
|
34,000
|
|
|