|
Closing price on 4/21/2010
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
48.50 |
| Volume |
733,700 |
| Split-adjusted Price |
14.47 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
+2.80 / +5.81%
|
51.00
|
51.00
|
48.50
|
51.00
|
51.00
|
14.47
|
733,700
|
|
|
4/20/2010
|
+2.30 / +5.01%
|
46.50
|
48.20
|
45.50
|
48.20
|
48.20
|
13.68
|
195,400
|
|
|
4/19/2010
|
+2.30 / +5.28%
|
43.70
|
46.60
|
41.50
|
45.90
|
45.90
|
13.02
|
811,500
|
|
|
4/16/2010
|
+2.60 / +6.34%
|
43.70
|
43.70
|
41.00
|
43.60
|
43.60
|
12.37
|
569,400
|
|
|
4/15/2010
|
+1.60 / +4.06%
|
39.40
|
41.00
|
39.40
|
41.00
|
41.00
|
11.63
|
248,800
|
|
|
4/14/2010
|
+2.70 / +7.36%
|
37.00
|
39.40
|
37.00
|
39.40
|
39.40
|
11.18
|
387,900
|
|
|
4/13/2010
|
-1.10 / -2.91%
|
37.80
|
37.90
|
36.50
|
36.70
|
36.70
|
10.41
|
203,300
|
|
|
4/12/2010
|
-1.20 / -3.08%
|
38.00
|
39.40
|
37.20
|
37.80
|
37.80
|
10.72
|
316,300
|
|
|
4/9/2010
|
-0.20 / -0.51%
|
39.30
|
41.50
|
38.80
|
39.00
|
39.00
|
11.07
|
363,100
|
|
|
4/8/2010
|
+1.50 / +3.98%
|
37.90
|
40.00
|
37.90
|
39.20
|
39.20
|
11.12
|
440,400
|
|
|
4/7/2010
|
+0.60 / +1.62%
|
37.50
|
38.90
|
36.90
|
37.70
|
37.70
|
10.70
|
442,500
|
|
|
4/6/2010
|
+2.10 / +6.00%
|
37.40
|
37.40
|
36.60
|
37.10
|
37.10
|
10.53
|
998,100
|
|
|
4/5/2010
|
+2.10 / +6.38%
|
33.00
|
35.00
|
33.00
|
35.00
|
35.00
|
9.93
|
64,300
|
|
|
4/2/2010
|
-0.50 / -1.50%
|
33.40
|
33.40
|
32.40
|
32.90
|
32.90
|
9.33
|
130,500
|
|
|
4/1/2010
|
+0.50 / +1.52%
|
33.20
|
33.90
|
32.00
|
33.40
|
33.40
|
9.48
|
118,100
|
|
|
3/31/2010
|
-0.70 / -2.08%
|
33.70
|
33.80
|
32.70
|
32.90
|
32.90
|
9.33
|
154,400
|
|
|
3/30/2010
|
+0.10 / +0.30%
|
33.80
|
34.30
|
33.20
|
33.60
|
33.60
|
9.53
|
92,000
|
|
|
3/29/2010
|
+0.50 / +1.52%
|
33.30
|
34.90
|
32.60
|
33.50
|
33.50
|
9.50
|
215,000
|
|
|
3/26/2010
|
0.00 / 0.00%
|
34.50
|
34.50
|
31.70
|
33.00
|
33.00
|
9.36
|
135,400
|
|
|
3/25/2010
|
-1.60 / -4.62%
|
34.40
|
34.40
|
32.30
|
33.00
|
33.00
|
9.36
|
155,200
|
|
|
3/24/2010
|
+1.20 / +3.59%
|
34.00
|
35.30
|
33.80
|
34.60
|
34.60
|
9.82
|
125,900
|
|
|
3/23/2010
|
-1.00 / -2.91%
|
34.20
|
34.50
|
33.10
|
33.40
|
33.40
|
9.48
|
168,600
|
|
|
3/22/2010
|
-1.00 / -2.82%
|
35.80
|
35.80
|
34.00
|
34.40
|
34.40
|
9.76
|
90,500
|
|
|
3/19/2010
|
-0.40 / -1.12%
|
35.80
|
36.50
|
35.00
|
35.40
|
35.40
|
10.04
|
110,200
|
|
|
3/18/2010
|
+1.80 / +5.29%
|
34.40
|
36.50
|
33.50
|
35.80
|
35.80
|
10.16
|
200,800
|
|
|
3/17/2010
|
-1.20 / -3.41%
|
35.00
|
36.00
|
33.50
|
34.00
|
34.00
|
9.65
|
202,800
|
|
|
3/16/2010
|
-2.10 / -5.63%
|
36.80
|
37.00
|
35.00
|
35.20
|
35.20
|
9.99
|
307,600
|
|
|
3/15/2010
|
-1.00 / -2.61%
|
38.30
|
38.90
|
37.10
|
37.30
|
37.30
|
10.58
|
285,900
|
|
|
3/12/2010
|
+1.00 / +2.68%
|
38.50
|
39.50
|
37.50
|
38.30
|
38.30
|
10.87
|
206,200
|
|
|
3/11/2010
|
+2.20 / +6.27%
|
35.50
|
37.30
|
35.20
|
37.30
|
37.30
|
10.58
|
419,300
|
|
|