|
Closing price on 4/26/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
30,500 |
| Split-adjusted Price |
4.64 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.20
|
4.64
|
30,500
|
|
|
4/25/2011
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
4.79
|
21,000
|
|
|
4/22/2011
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
4.64
|
52,600
|
|
|
4/21/2011
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
4.55
|
31,500
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.00
|
4.58
|
46,500
|
|
|
4/19/2011
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.60
|
15.00
|
15.00
|
4.58
|
26,800
|
|
|
4/18/2011
|
-1.20 / -7.36%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
4.61
|
39,800
|
|
|
4/15/2011
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.30
|
4.98
|
48,600
|
|
|
4/14/2011
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.30
|
16.40
|
16.40
|
5.01
|
38,400
|
|
|
4/13/2011
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
5.04
|
31,800
|
|
|
4/8/2011
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.60
|
5.07
|
36,500
|
|
|
4/7/2011
|
-0.40 / -2.37%
|
16.50
|
16.80
|
16.00
|
16.50
|
16.50
|
5.04
|
20,800
|
|
|
4/6/2011
|
+0.40 / +2.42%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.90
|
5.16
|
49,600
|
|
|
4/5/2011
|
+0.40 / +2.48%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.50
|
5.04
|
45,000
|
|
|
4/4/2011
|
-0.60 / -3.59%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
4.91
|
19,800
|
|
|
4/1/2011
|
+0.40 / +2.45%
|
16.20
|
17.00
|
16.10
|
16.70
|
16.70
|
5.10
|
48,900
|
|
|
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
|
|
|