|
Closing price on 12/1/2009
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
193,710 |
| Split-adjusted Price |
9.23 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.40 / +2.90%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
9.23
|
193,710
|
|
|
11/30/2009
|
+0.10 / +0.73%
|
13.70
|
14.30
|
13.60
|
13.80
|
13.80
|
8.97
|
105,340
|
|
|
11/27/2009
|
0.00 / 0.00%
|
13.10
|
14.30
|
13.10
|
13.70
|
13.70
|
8.90
|
201,750
|
|
|
11/26/2009
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
8.90
|
111,140
|
|
|
11/25/2009
|
-0.70 / -4.64%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
9.36
|
202,600
|
|
|
11/24/2009
|
-0.70 / -4.43%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
9.81
|
74,540
|
|
|
11/23/2009
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.70
|
15.80
|
15.80
|
10.27
|
239,780
|
|
|
11/20/2009
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
10.33
|
327,510
|
|
|
11/19/2009
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
9.88
|
137,790
|
|
|
11/18/2009
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.40
|
15.00
|
15.00
|
9.75
|
112,130
|
|
|
11/17/2009
|
-0.30 / -1.99%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
9.62
|
129,030
|
|
|
11/16/2009
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.10
|
9.81
|
120,340
|
|
|
11/13/2009
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
9.75
|
125,480
|
|
|
11/12/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
9.75
|
109,470
|
|
|
11/11/2009
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.20
|
15.00
|
15.00
|
9.75
|
113,150
|
|
|
11/10/2009
|
-0.50 / -3.29%
|
15.50
|
15.60
|
14.50
|
14.70
|
14.70
|
9.55
|
161,850
|
|
|
11/9/2009
|
-0.80 / -5.00%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
9.88
|
148,930
|
|
|
11/6/2009
|
-0.60 / -3.61%
|
16.80
|
16.90
|
16.00
|
16.00
|
16.00
|
10.40
|
238,880
|
|
|
11/5/2009
|
+0.10 / +0.61%
|
16.60
|
16.80
|
15.90
|
16.60
|
16.60
|
10.79
|
115,780
|
|
|
11/4/2009
|
-0.70 / -4.07%
|
17.40
|
17.60
|
16.40
|
16.50
|
16.50
|
10.72
|
213,640
|
|
|
11/3/2009
|
+0.80 / +4.88%
|
17.10
|
17.20
|
16.30
|
17.20
|
17.20
|
11.18
|
593,260
|
|
|
11/2/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
10.66
|
521,610
|
|
|
10/30/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.20
|
21,190
|
|
|
10/29/2009
|
-0.50 / -3.23%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.00
|
9.75
|
310,310
|
|
|
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
|
|
|