|
Closing price on 6/14/2011
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
14.70 |
| Volume |
38,200 |
| Split-adjusted Price |
4.58 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2011
|
-0.90 / -5.66%
|
15.80
|
16.20
|
14.70
|
15.00
|
15.00
|
4.58
|
38,200
|
|
|
6/13/2011
|
+0.90 / +6.00%
|
14.50
|
16.00
|
14.50
|
15.90
|
15.90
|
4.85
|
106,700
|
|
|
6/10/2011
|
+0.40 / +2.74%
|
15.40
|
15.50
|
14.80
|
15.00
|
15.00
|
4.58
|
97,800
|
|
|
6/9/2011
|
+0.50 / +3.55%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
4.46
|
19,600
|
|
|
6/8/2011
|
-0.80 / -5.37%
|
14.40
|
14.90
|
14.10
|
14.10
|
14.10
|
4.30
|
39,500
|
|
|
6/7/2011
|
+0.80 / +5.67%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
4.55
|
51,300
|
|
|
6/6/2011
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
4.30
|
18,800
|
|
|
6/3/2011
|
-0.10 / -0.70%
|
15.10
|
15.10
|
14.00
|
14.20
|
14.20
|
4.33
|
79,000
|
|
|
6/2/2011
|
+0.90 / +6.72%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
4.36
|
33,500
|
|
|
6/1/2011
|
+0.80 / +6.35%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
4.09
|
61,900
|
|
|
5/31/2011
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.85
|
11,000
|
|
|
5/30/2011
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
3.82
|
18,400
|
|
|
5/27/2011
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.88
|
15,900
|
|
|
5/26/2011
|
+0.20 / +1.63%
|
11.60
|
12.70
|
11.50
|
12.50
|
12.50
|
3.82
|
62,500
|
|
|
5/25/2011
|
-0.80 / -6.11%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
3.75
|
84,100
|
|
|
5/24/2011
|
-0.90 / -6.43%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
4.00
|
82,400
|
|
|
5/23/2011
|
-0.50 / -3.45%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.00
|
4.27
|
35,800
|
|
|
5/20/2011
|
-0.40 / -2.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
4.43
|
39,600
|
|
|
5/19/2011
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
4.55
|
49,700
|
|
|
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
|
|
|