|
Closing price on 3/31/2011
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
45,300 |
| Split-adjusted Price |
4.98 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2011
|
-0.30 / -1.81%
|
16.20
|
17.00
|
16.20
|
16.30
|
16.30
|
4.98
|
45,300
|
|
|
3/30/2011
|
+0.20 / +1.22%
|
15.50
|
16.60
|
15.50
|
16.60
|
16.60
|
5.07
|
48,400
|
|
|
3/29/2011
|
-0.40 / -2.38%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.40
|
5.01
|
22,300
|
|
|
3/28/2011
|
-0.80 / -4.55%
|
17.90
|
17.90
|
16.80
|
16.80
|
16.80
|
5.13
|
29,000
|
|
|
3/25/2011
|
-0.10 / -0.56%
|
18.90
|
18.90
|
17.50
|
17.60
|
17.60
|
5.37
|
131,300
|
|
|
3/24/2011
|
+0.90 / +5.36%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.40
|
68,100
|
|
|
3/23/2011
|
+0.70 / +4.35%
|
16.40
|
17.10
|
16.40
|
16.80
|
16.80
|
5.13
|
21,800
|
|
|
3/22/2011
|
-0.90 / -5.29%
|
17.10
|
17.20
|
16.10
|
16.10
|
16.10
|
4.91
|
37,300
|
|
|
3/21/2011
|
+0.50 / +3.03%
|
16.50
|
17.30
|
16.50
|
17.00
|
17.00
|
5.19
|
107,300
|
|
|
3/18/2011
|
+0.40 / +2.48%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.50
|
5.04
|
95,700
|
|
|
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
|
|
|