|
Closing price on 10/15/2010
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
64,530 |
| Split-adjusted Price |
6.63 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
6.63
|
64,530
|
|
|
10/14/2010
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
6.71
|
51,640
|
|
|
10/13/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.78
|
44,600
|
|
|
10/12/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
6.78
|
53,140
|
|
|
10/11/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.86
|
45,280
|
|
|
10/8/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.86
|
79,080
|
|
|
10/7/2010
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
6.86
|
93,580
|
|
|
10/6/2010
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
6.94
|
99,670
|
|
|
10/5/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.78
|
115,520
|
|
|
10/4/2010
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
6.86
|
137,490
|
|
|
10/1/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.09
|
24,650
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.09
|
93,690
|
|
|
9/29/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
7.09
|
55,250
|
|
|
9/28/2010
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
7.17
|
85,420
|
|
|
9/27/2010
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
7.33
|
72,450
|
|
|
9/24/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.25
|
69,490
|
|
|
9/23/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
7.33
|
91,150
|
|
|
9/22/2010
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.33
|
199,970
|
|
|
9/21/2010
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
7.25
|
57,880
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
7.48
|
151,760
|
|
|
9/17/2010
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
7.48
|
134,740
|
|
|
9/16/2010
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.25
|
97,150
|
|
|
9/15/2010
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
7.17
|
84,690
|
|
|
9/14/2010
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.33
|
53,510
|
|
|
9/13/2010
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
7.25
|
100,230
|
|
|
9/10/2010
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
7.41
|
194,430
|
|
|
9/9/2010
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
7.72
|
269,950
|
|
|
9/8/2010
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
7.56
|
129,320
|
|
|
9/7/2010
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
7.72
|
216,400
|
|
|
9/6/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
7.87
|
288,230
|
|
|