|
Closing price on 3/3/2009
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
36,800 |
| Split-adjusted Price |
2.50 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.50
|
36,800
|
|
|
3/2/2009
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.55
|
21,600
|
|
|
2/27/2009
|
+0.40 / +4.55%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
2.61
|
23,400
|
|
|
2/26/2009
|
-0.60 / -6.38%
|
9.10
|
9.60
|
8.80
|
8.80
|
8.80
|
2.50
|
36,100
|
|
|
2/25/2009
|
+0.10 / +1.08%
|
8.70
|
9.80
|
8.70
|
9.40
|
9.40
|
2.67
|
53,700
|
|
|
2/24/2009
|
-0.50 / -5.10%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.64
|
35,400
|
|
|
2/23/2009
|
-0.90 / -8.41%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
2.78
|
18,200
|
|
|
2/20/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.10
|
10.70
|
10.70
|
3.04
|
9,600
|
|
|
2/19/2009
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
3.06
|
25,800
|
|
|
2/18/2009
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
3.18
|
12,800
|
|
|
2/17/2009
|
-0.50 / -4.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
3.40
|
10,400
|
|
|
2/16/2009
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.55
|
12,800
|
|
|
2/13/2009
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
3.66
|
7,800
|
|
|
2/12/2009
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
3.63
|
17,400
|
|
|
2/11/2009
|
-0.20 / -1.56%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.60
|
3.57
|
28,200
|
|
|
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
|
|
|