|
Closing price on 9/24/2009
|
|
| Open |
49.00 |
| High |
50.00 |
| Low |
48.50 |
| Volume |
222,300 |
| Split-adjusted Price |
13.96 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
+0.10 / +0.20%
|
49.00
|
50.00
|
48.50
|
49.20
|
49.20
|
13.96
|
222,300
|
|
|
9/23/2009
|
-0.70 / -1.41%
|
50.00
|
51.60
|
48.50
|
49.10
|
49.10
|
13.93
|
525,700
|
|
|
9/22/2009
|
-0.70 / -1.39%
|
50.00
|
51.50
|
48.00
|
49.80
|
49.80
|
14.13
|
513,500
|
|
|
9/21/2009
|
-1.40 / -2.70%
|
51.70
|
52.00
|
50.10
|
50.50
|
50.50
|
14.33
|
387,000
|
|
|
9/18/2009
|
+0.40 / +0.78%
|
51.10
|
52.40
|
50.80
|
51.90
|
51.90
|
14.73
|
295,500
|
|
|
9/17/2009
|
+1.50 / +3.00%
|
50.50
|
53.20
|
49.40
|
51.50
|
51.50
|
14.61
|
388,300
|
|
|
9/16/2009
|
-0.90 / -1.77%
|
51.00
|
53.00
|
48.00
|
50.00
|
50.00
|
14.19
|
456,400
|
|
|
9/15/2009
|
-2.70 / -5.04%
|
53.00
|
53.00
|
50.60
|
50.90
|
50.90
|
14.44
|
766,100
|
|
|
9/14/2009
|
0.00 / 0.00%
|
57.00
|
57.20
|
50.50
|
53.60
|
53.60
|
15.21
|
748,400
|
|
|
9/11/2009
|
+2.30 / +4.48%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
15.21
|
205,300
|
|
|
9/10/2009
|
+3.50 / +7.32%
|
47.80
|
51.30
|
47.70
|
51.30
|
51.30
|
14.56
|
984,200
|
|
|
9/9/2009
|
-0.20 / -0.42%
|
49.00
|
49.00
|
47.60
|
47.80
|
47.80
|
13.56
|
307,300
|
|
|
9/8/2009
|
-0.60 / -1.23%
|
48.80
|
48.80
|
47.50
|
48.00
|
48.00
|
13.62
|
236,700
|
|
|
9/7/2009
|
+2.10 / +4.52%
|
47.50
|
48.90
|
46.00
|
48.60
|
48.60
|
13.79
|
619,100
|
|
|
9/4/2009
|
+1.30 / +2.88%
|
46.00
|
48.60
|
44.00
|
46.50
|
46.50
|
13.19
|
372,100
|
|
|
9/3/2009
|
-2.10 / -4.44%
|
46.00
|
46.90
|
44.80
|
45.20
|
45.20
|
12.82
|
262,200
|
|
|
9/1/2009
|
-1.00 / -2.07%
|
48.00
|
48.00
|
46.90
|
47.30
|
47.30
|
13.42
|
288,500
|
|
|
8/31/2009
|
+0.20 / +0.42%
|
49.00
|
49.50
|
47.80
|
48.30
|
48.30
|
13.70
|
517,400
|
|
|
8/28/2009
|
-0.20 / -0.41%
|
49.00
|
49.00
|
47.60
|
48.10
|
48.10
|
13.65
|
336,600
|
|
|
8/27/2009
|
-0.80 / -1.63%
|
49.70
|
49.70
|
47.40
|
48.30
|
48.30
|
13.70
|
365,600
|
|
|
8/26/2009
|
+0.10 / +0.20%
|
50.50
|
50.50
|
48.50
|
49.10
|
49.10
|
13.93
|
237,800
|
|
|
8/25/2009
|
+3.00 / +6.52%
|
46.00
|
49.00
|
45.80
|
49.00
|
49.00
|
13.90
|
384,600
|
|
|
8/24/2009
|
+0.80 / +1.77%
|
46.40
|
46.40
|
45.20
|
46.00
|
46.00
|
13.05
|
332,600
|
|
|
8/21/2009
|
-3.20 / -6.61%
|
48.50
|
50.00
|
45.20
|
45.20
|
45.20
|
12.82
|
513,800
|
|
|
8/20/2009
|
+2.10 / +4.54%
|
49.50
|
49.50
|
46.50
|
48.40
|
48.40
|
13.73
|
930,400
|
|
|
8/19/2009
|
+2.90 / +6.68%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
13.14
|
32,600
|
|
|
8/18/2009
|
+1.40 / +3.33%
|
42.20
|
43.40
|
42.20
|
43.40
|
43.40
|
12.31
|
301,900
|
|
|
8/17/2009
|
-0.80 / -1.87%
|
39.90
|
44.00
|
39.90
|
42.00
|
42.00
|
11.92
|
906,200
|
|
|
8/14/2009
|
-0.40 / -0.93%
|
42.80
|
43.10
|
42.80
|
42.80
|
42.80
|
12.14
|
107,700
|
|
|
8/13/2009
|
-3.10 / -6.70%
|
49.00
|
49.40
|
43.00
|
43.20
|
43.20
|
12.26
|
672,300
|
|
|