Closing price on 4/3/2009
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.60 |
Volume |
153,800 |
Split-adjusted Price |
3.86 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/10/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.23
|
16,100
|
|
3/9/2009
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.04
|
12,600
|
|
3/6/2009
|
+0.60 / +6.32%
|
9.90
|
10.10
|
9.50
|
10.10
|
10.10
|
2.87
|
53,400
|
|
3/5/2009
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.70
|
62,000
|
|
3/4/2009
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.61
|
33,400
|
|
3/3/2009
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
2.50
|
36,800
|
|
3/2/2009
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.55
|
21,600
|
|
2/27/2009
|
+0.40 / +4.55%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
2.61
|
23,400
|
|
2/26/2009
|
-0.60 / -6.38%
|
9.10
|
9.60
|
8.80
|
8.80
|
8.80
|
2.50
|
36,100
|
|
2/25/2009
|
+0.10 / +1.08%
|
8.70
|
9.80
|
8.70
|
9.40
|
9.40
|
2.67
|
53,700
|
|
2/24/2009
|
-0.50 / -5.10%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.64
|
35,400
|
|
2/23/2009
|
-0.90 / -8.41%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
2.78
|
18,200
|
|
|