|
Closing price on 4/22/2009
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
15.50 |
| Volume |
278,500 |
| Split-adjusted Price |
4.71 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
-0.10 / -0.60%
|
16.50
|
17.20
|
15.50
|
16.60
|
16.60
|
4.71
|
278,500
|
|
|
4/21/2009
|
-0.20 / -1.18%
|
16.00
|
16.80
|
15.70
|
16.70
|
16.70
|
4.74
|
258,900
|
|
|
4/20/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
15.80
|
16.90
|
16.90
|
4.79
|
301,800
|
|
|
4/17/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
14.80
|
15.80
|
15.80
|
4.48
|
487,400
|
|
|
4/16/2009
|
+1.00 / +7.09%
|
15.00
|
15.10
|
14.00
|
15.10
|
15.10
|
4.28
|
269,500
|
|
|
4/15/2009
|
-1.10 / -7.24%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.10
|
4.00
|
177,300
|
|
|
4/14/2009
|
+0.40 / +2.70%
|
15.70
|
15.80
|
14.60
|
15.20
|
15.20
|
4.31
|
237,000
|
|
|
4/13/2009
|
+0.80 / +5.71%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
4.20
|
115,500
|
|
|
4/10/2009
|
+0.80 / +6.06%
|
13.80
|
14.00
|
13.20
|
14.00
|
14.00
|
3.97
|
320,400
|
|
|
4/9/2009
|
-0.20 / -1.49%
|
13.50
|
14.10
|
12.80
|
13.20
|
13.20
|
3.75
|
166,400
|
|
|
4/8/2009
|
-1.10 / -7.59%
|
13.80
|
15.00
|
13.30
|
13.40
|
13.40
|
3.80
|
195,700
|
|
|
4/7/2009
|
+0.90 / +6.62%
|
14.30
|
14.50
|
13.50
|
14.50
|
14.50
|
4.11
|
172,200
|
|
|
4/3/2009
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.86
|
153,800
|
|
|
4/2/2009
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.80
|
3.63
|
283,800
|
|
|
4/1/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
3.40
|
134,800
|
|
|
3/31/2009
|
+0.20 / +1.71%
|
11.30
|
11.90
|
11.00
|
11.90
|
11.90
|
3.38
|
64,100
|
|
|
3/30/2009
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.70
|
3.32
|
45,500
|
|
|
3/27/2009
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.70
|
12.00
|
12.00
|
3.40
|
124,800
|
|
|
3/26/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.32
|
78,300
|
|
|
3/25/2009
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
3.32
|
64,600
|
|
|
3/24/2009
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
3.35
|
116,700
|
|
|
3/23/2009
|
-0.30 / -2.65%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
3.12
|
50,000
|
|
|
3/20/2009
|
-0.20 / -1.74%
|
11.30
|
11.60
|
11.20
|
11.30
|
11.30
|
3.21
|
139,200
|
|
|
3/19/2009
|
-0.80 / -6.50%
|
12.80
|
12.90
|
11.40
|
11.50
|
11.50
|
3.26
|
110,900
|
|
|
3/18/2009
|
+0.80 / +6.96%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
3.49
|
268,100
|
|
|
3/17/2009
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.26
|
97,700
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.18
|
187,500
|
|
|
3/13/2009
|
-0.10 / -0.88%
|
11.50
|
12.10
|
11.20
|
11.20
|
11.20
|
3.18
|
73,200
|
|
|
3/12/2009
|
-0.80 / -6.61%
|
12.90
|
12.90
|
11.30
|
11.30
|
11.30
|
3.21
|
277,500
|
|
|
3/11/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.43
|
11,800
|
|
|