|
Closing price on 3/5/2010
|
|
| Open |
33.10 |
| High |
33.90 |
| Low |
32.20 |
| Volume |
281,300 |
| Split-adjusted Price |
9.62 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+0.90 / +2.73%
|
33.10
|
33.90
|
32.20
|
33.90
|
33.90
|
9.62
|
281,300
|
|
|
3/4/2010
|
-0.50 / -1.49%
|
33.30
|
34.30
|
32.80
|
33.00
|
33.00
|
9.36
|
175,100
|
|
|
3/3/2010
|
+0.40 / +1.21%
|
34.00
|
34.00
|
32.00
|
33.50
|
33.50
|
9.50
|
159,900
|
|
|
3/2/2010
|
+1.90 / +6.09%
|
33.10
|
33.10
|
32.00
|
33.10
|
33.10
|
9.39
|
493,200
|
|
|
3/1/2010
|
+2.00 / +6.85%
|
29.80
|
31.20
|
29.50
|
31.20
|
31.20
|
8.85
|
268,000
|
|
|
2/26/2010
|
+0.30 / +1.04%
|
28.90
|
29.60
|
28.70
|
29.20
|
29.20
|
8.28
|
91,100
|
|
|
2/25/2010
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.40
|
28.90
|
28.90
|
8.20
|
54,400
|
|
|
2/24/2010
|
+1.50 / +5.45%
|
27.50
|
29.30
|
27.30
|
29.00
|
29.00
|
8.23
|
67,700
|
|
|
2/23/2010
|
-1.00 / -3.51%
|
28.00
|
28.00
|
27.30
|
27.50
|
27.50
|
7.80
|
84,800
|
|
|
2/22/2010
|
-0.40 / -1.38%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.50
|
8.09
|
41,400
|
|
|
2/12/2010
|
+0.10 / +0.35%
|
29.50
|
30.00
|
28.80
|
28.90
|
28.90
|
8.20
|
64,800
|
|
|
2/11/2010
|
+0.70 / +2.49%
|
27.80
|
29.00
|
27.80
|
28.80
|
28.80
|
8.17
|
46,800
|
|
|
2/10/2010
|
+0.30 / +1.08%
|
28.80
|
28.90
|
28.00
|
28.10
|
28.10
|
7.97
|
21,600
|
|
|
2/9/2010
|
-0.60 / -2.11%
|
28.60
|
28.70
|
27.70
|
27.80
|
27.80
|
7.89
|
16,000
|
|
|
2/8/2010
|
-0.80 / -2.74%
|
29.80
|
29.80
|
28.20
|
28.40
|
28.40
|
8.06
|
33,000
|
|
|
2/5/2010
|
+0.40 / +1.39%
|
28.60
|
30.10
|
28.10
|
29.20
|
29.20
|
8.28
|
260,700
|
|
|
2/4/2010
|
+0.60 / +2.13%
|
28.00
|
28.80
|
27.80
|
28.80
|
28.80
|
8.17
|
107,400
|
|
|
2/3/2010
|
+0.30 / +1.08%
|
28.20
|
28.50
|
28.00
|
28.20
|
28.20
|
8.00
|
66,700
|
|
|
2/2/2010
|
-1.00 / -3.46%
|
29.50
|
29.50
|
27.60
|
27.90
|
27.90
|
7.92
|
30,100
|
|
|
2/1/2010
|
+0.70 / +2.48%
|
28.00
|
28.90
|
27.60
|
28.90
|
28.90
|
8.20
|
67,500
|
|
|
1/29/2010
|
+0.20 / +0.71%
|
28.10
|
28.20
|
27.00
|
28.20
|
28.20
|
8.00
|
83,600
|
|
|
1/28/2010
|
-0.70 / -2.44%
|
28.50
|
29.00
|
27.60
|
28.00
|
28.00
|
7.94
|
84,800
|
|
|
1/27/2010
|
-0.10 / -0.35%
|
30.50
|
30.70
|
27.80
|
28.70
|
28.70
|
8.14
|
116,000
|
|
|
1/26/2010
|
+1.60 / +5.88%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.17
|
60,300
|
|
|
1/25/2010
|
+1.00 / +3.82%
|
26.10
|
27.20
|
26.10
|
27.20
|
27.20
|
7.72
|
106,100
|
|
|
1/22/2010
|
+1.10 / +4.38%
|
24.20
|
26.40
|
24.20
|
26.20
|
26.20
|
7.43
|
70,500
|
|
|
1/21/2010
|
-1.90 / -7.04%
|
25.60
|
26.50
|
25.10
|
25.10
|
25.10
|
7.12
|
135,200
|
|
|
1/20/2010
|
-1.60 / -5.59%
|
28.60
|
28.70
|
26.60
|
27.00
|
27.00
|
7.66
|
148,000
|
|
|
1/19/2010
|
-0.10 / -0.35%
|
26.80
|
29.50
|
26.80
|
28.60
|
28.60
|
8.11
|
82,200
|
|
|
1/18/2010
|
-1.70 / -5.59%
|
29.50
|
29.60
|
28.70
|
28.70
|
28.70
|
8.14
|
52,600
|
|
|