|
Closing price on 2/23/2012
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
319,020 |
| Split-adjusted Price |
2.57 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
2.57
|
319,020
|
|
|
2/22/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.49
|
161,960
|
|
|
2/21/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.42
|
146,130
|
|
|
2/20/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
121,640
|
|
|
2/17/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.42
|
48,690
|
|
|
2/16/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.34
|
30,620
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.42
|
13,510
|
|
|
2/14/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
70,400
|
|
|
2/13/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.34
|
58,200
|
|
|
2/10/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.42
|
85,940
|
|
|
2/9/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
110,110
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.57
|
116,240
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.57
|
110,820
|
|
|
2/6/2012
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.57
|
156,190
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.49
|
219,660
|
|
|
2/2/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
492,270
|
|
|
2/1/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
2,100
|
|
|
1/31/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.65
|
39,780
|
|
|
1/30/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.73
|
28,430
|
|
|
1/20/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.65
|
82,400
|
|
|
1/19/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.57
|
191,480
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
11,820
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
22,330
|
|
|
1/16/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
46,480
|
|
|
1/13/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.42
|
151,170
|
|
|
1/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
16,540
|
|
|
1/11/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.57
|
86,410
|
|
|
1/10/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
93,870
|
|
|
1/9/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
60,910
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
81,640
|
|
|