|
Closing price on 5/25/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
293,800 |
| Split-adjusted Price |
5.76 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+1.20 / +6.28%
|
20.30
|
20.30
|
19.00
|
20.30
|
20.30
|
5.76
|
293,800
|
|
|
5/22/2009
|
+0.70 / +3.80%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.10
|
5.42
|
307,100
|
|
|
5/21/2009
|
+0.90 / +5.14%
|
17.20
|
18.40
|
17.00
|
18.40
|
18.40
|
5.22
|
234,900
|
|
|
5/20/2009
|
+0.20 / +1.16%
|
17.00
|
17.60
|
16.40
|
17.50
|
17.50
|
4.97
|
370,100
|
|
|
5/19/2009
|
+1.00 / +6.13%
|
17.50
|
17.70
|
16.70
|
17.30
|
17.30
|
4.91
|
301,800
|
|
|
5/18/2009
|
-1.00 / -5.78%
|
17.30
|
17.40
|
16.10
|
16.30
|
16.30
|
4.62
|
189,700
|
|
|
5/15/2009
|
+0.60 / +3.59%
|
17.30
|
17.30
|
16.50
|
17.30
|
17.30
|
4.91
|
341,600
|
|
|
5/14/2009
|
+0.40 / +2.45%
|
15.80
|
16.90
|
15.80
|
16.70
|
16.70
|
4.74
|
244,500
|
|
|
5/13/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
15.70
|
16.30
|
16.30
|
4.62
|
517,500
|
|
|
5/12/2009
|
+1.00 / +6.85%
|
14.00
|
15.60
|
14.00
|
15.60
|
15.60
|
4.43
|
395,200
|
|
|
5/11/2009
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.30
|
14.60
|
14.60
|
4.14
|
95,300
|
|
|
5/8/2009
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.20
|
14.70
|
14.70
|
4.17
|
120,500
|
|
|
5/7/2009
|
+0.10 / +0.68%
|
15.00
|
15.60
|
14.70
|
14.70
|
14.70
|
4.17
|
192,900
|
|
|
5/6/2009
|
-0.90 / -5.81%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
4.14
|
189,000
|
|
|
5/5/2009
|
+0.80 / +5.44%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.50
|
4.40
|
248,400
|
|
|
5/4/2009
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
4.17
|
14,300
|
|
|
4/29/2009
|
+0.10 / +0.72%
|
12.20
|
14.00
|
12.20
|
14.00
|
14.00
|
3.97
|
190,900
|
|
|
4/28/2009
|
+0.10 / +0.72%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.90
|
3.94
|
360,600
|
|
|
4/27/2009
|
-0.90 / -6.12%
|
13.80
|
14.40
|
13.80
|
13.80
|
13.80
|
3.92
|
80,000
|
|
|
4/24/2009
|
-0.90 / -5.77%
|
14.70
|
15.60
|
14.70
|
14.70
|
14.70
|
4.17
|
51,200
|
|
|
4/23/2009
|
-1.00 / -6.02%
|
16.00
|
17.00
|
15.60
|
15.60
|
15.60
|
4.43
|
165,500
|
|
|
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
|
|
|