|
Closing price on 9/7/2011
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
117,100 |
| Split-adjusted Price |
4.70 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.80 / +6.50%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
4.70
|
117,100
|
|
|
9/6/2011
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
4.41
|
13,700
|
|
|
9/5/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
4.45
|
23,400
|
|
|
9/1/2011
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
4.66
|
37,700
|
|
|
8/31/2011
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.80
|
4.59
|
75,800
|
|
|
8/30/2011
|
-0.10 / -0.77%
|
13.20
|
13.50
|
12.80
|
12.90
|
12.90
|
4.62
|
66,200
|
|
|
8/29/2011
|
+0.60 / +4.84%
|
12.90
|
13.10
|
12.40
|
13.00
|
13.00
|
4.66
|
56,300
|
|
|
8/26/2011
|
-0.40 / -3.13%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
4.45
|
11,200
|
|
|
8/25/2011
|
-2.00 / -13.51%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.80
|
4.59
|
69,700
|
|
|
8/24/2011
|
+0.10 / +0.68%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.80
|
4.52
|
107,500
|
|
|
8/23/2011
|
-0.40 / -2.65%
|
15.20
|
15.60
|
14.60
|
14.70
|
14.70
|
4.49
|
87,300
|
|
|
8/22/2011
|
+0.90 / +6.34%
|
14.50
|
15.20
|
14.50
|
15.10
|
15.10
|
4.61
|
100,000
|
|
|
8/19/2011
|
-0.60 / -4.05%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.20
|
4.33
|
71,700
|
|
|
8/18/2011
|
+0.80 / +5.71%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
4.52
|
137,100
|
|
|
8/17/2011
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.27
|
102,700
|
|
|
8/16/2011
|
+0.30 / +2.33%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.20
|
4.03
|
44,300
|
|
|
8/15/2011
|
+0.30 / +2.38%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
3.94
|
11,400
|
|
|
8/12/2011
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
3.85
|
27,500
|
|
|
8/11/2011
|
-0.30 / -2.42%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
3.69
|
20,600
|
|
|
8/10/2011
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
3.78
|
9,800
|
|
|
8/9/2011
|
-0.50 / -4.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.66
|
69,800
|
|
|
8/8/2011
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
3.82
|
8,000
|
|
|
8/5/2011
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.90
|
3.94
|
2,700
|
|
|
8/4/2011
|
+0.40 / +3.17%
|
13.10
|
13.10
|
12.20
|
13.00
|
13.00
|
3.97
|
26,900
|
|
|
8/3/2011
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
3.85
|
19,300
|
|
|
8/2/2011
|
-0.60 / -4.62%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.40
|
3.78
|
39,300
|
|
|
8/1/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
3.97
|
14,100
|
|
|
7/29/2011
|
-0.20 / -1.49%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.20
|
4.03
|
19,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
4.09
|
33,200
|
|
|
7/27/2011
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
4.09
|
44,000
|
|
|