|
Closing price on 5/18/2011
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
27,100 |
| Split-adjusted Price |
4.49 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.20 / -1.34%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.70
|
4.49
|
27,100
|
|
|
5/17/2011
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
4.55
|
19,300
|
|
|
5/16/2011
|
-0.50 / -3.23%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
4.58
|
37,300
|
|
|
5/13/2011
|
-0.10 / -0.64%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
4.73
|
9,200
|
|
|
5/12/2011
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.60
|
4.76
|
6,900
|
|
|
5/11/2011
|
-0.50 / -3.11%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.60
|
4.76
|
30,100
|
|
|
5/10/2011
|
+0.80 / +5.23%
|
15.80
|
16.20
|
15.30
|
16.10
|
16.10
|
4.91
|
131,700
|
|
|
5/9/2011
|
-0.10 / -0.65%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
4.67
|
16,200
|
|
|
5/6/2011
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
4.70
|
38,900
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.60
|
15.20
|
15.20
|
4.64
|
6,600
|
|
|
5/4/2011
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
4.64
|
8,300
|
|
|
4/29/2011
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
4.76
|
32,600
|
|
|
4/28/2011
|
+0.10 / +0.66%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
4.67
|
34,200
|
|
|
4/27/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
4.64
|
5,800
|
|
|
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
|
|
|