|
Closing price on 6/15/2009
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
29.00 |
| Volume |
652,600 |
| Split-adjusted Price |
8.94 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
+1.20 / +3.96%
|
32.00
|
32.40
|
29.00
|
31.50
|
31.50
|
8.94
|
652,600
|
|
|
6/12/2009
|
+1.90 / +6.69%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
8.60
|
59,000
|
|
|
6/11/2009
|
+0.30 / +1.07%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
8.06
|
39,500
|
|
|
6/10/2009
|
+1.50 / +5.64%
|
28.70
|
28.70
|
25.10
|
28.10
|
28.10
|
7.97
|
956,800
|
|
|
6/9/2009
|
+1.40 / +5.56%
|
26.90
|
26.90
|
25.90
|
26.60
|
26.60
|
7.55
|
675,100
|
|
|
6/8/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.15
|
18,900
|
|
|
6/5/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.70
|
76,800
|
|
|
6/4/2009
|
+1.30 / +6.25%
|
22.10
|
22.10
|
21.80
|
22.10
|
22.10
|
6.27
|
367,700
|
|
|
6/3/2009
|
+1.30 / +6.67%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.80
|
5.90
|
476,300
|
|
|
6/2/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.53
|
48,400
|
|
|
6/1/2009
|
+0.50 / +2.76%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.60
|
5.28
|
80,700
|
|
|
5/29/2009
|
0.00 / 0.00%
|
17.20
|
18.50
|
16.90
|
18.10
|
18.10
|
5.14
|
342,000
|
|
|
5/28/2009
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.14
|
43,000
|
|
|
5/27/2009
|
-0.90 / -4.46%
|
20.20
|
20.90
|
19.30
|
19.30
|
19.30
|
5.48
|
333,100
|
|
|
5/26/2009
|
-0.10 / -0.49%
|
21.70
|
21.70
|
19.00
|
20.20
|
20.20
|
5.73
|
331,900
|
|
|
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
|
|
|