|
Closing price on 10/28/2009
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
315,650 |
| Split-adjusted Price |
10.07 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-0.50 / -3.13%
|
16.00
|
16.70
|
15.50
|
15.50
|
15.50
|
10.07
|
315,650
|
|
|
10/27/2009
|
-0.80 / -4.76%
|
16.40
|
16.80
|
16.00
|
16.00
|
16.00
|
10.40
|
268,090
|
|
|
10/26/2009
|
-0.30 / -1.75%
|
17.20
|
17.60
|
16.80
|
16.80
|
16.80
|
10.92
|
239,140
|
|
|
10/23/2009
|
-0.90 / -5.00%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.10
|
11.11
|
588,550
|
|
|
10/22/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.50
|
18.00
|
18.00
|
11.69
|
566,810
|
|
|
10/21/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
17.30
|
18.10
|
18.10
|
11.76
|
984,560
|
|
|
10/20/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.24
|
28,040
|
|
|
10/19/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.72
|
67,130
|
|
|
10/16/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.27
|
101,880
|
|
|
10/15/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.81
|
179,980
|
|
|
10/14/2009
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.80
|
14.40
|
14.40
|
9.36
|
291,010
|
|
|
10/13/2009
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
9.03
|
193,760
|
|
|
10/12/2009
|
+0.60 / +4.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
9.16
|
311,990
|
|
|
10/9/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
8.77
|
169,870
|
|
|
10/8/2009
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.50
|
8.77
|
113,940
|
|
|
10/7/2009
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
8.64
|
174,230
|
|
|
10/6/2009
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
8.71
|
75,880
|
|
|
10/5/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
8.77
|
121,690
|
|
|
10/2/2009
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
8.77
|
172,630
|
|
|
10/1/2009
|
-0.40 / -2.86%
|
14.00
|
14.30
|
13.60
|
13.60
|
13.60
|
8.84
|
221,190
|
|
|
9/30/2009
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.40
|
14.00
|
14.00
|
9.10
|
220,330
|
|
|
9/29/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
8.71
|
160,130
|
|
|
9/28/2009
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.30
|
8.64
|
167,380
|
|
|
9/25/2009
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
8.84
|
96,260
|
|
|
9/24/2009
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
8.71
|
122,040
|
|
|
9/23/2009
|
-0.40 / -2.84%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
8.90
|
182,590
|
|
|
9/22/2009
|
+0.60 / +4.44%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
9.16
|
163,750
|
|
|
9/21/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
8.77
|
147,950
|
|
|
9/18/2009
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
8.77
|
108,670
|
|
|
9/17/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
8.77
|
150,250
|
|
|