|
Closing price on 4/18/2013
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
624,290 |
| Split-adjusted Price |
2.31 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.31
|
624,290
|
|
|
4/17/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
356,810
|
|
|
4/16/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
507,070
|
|
|
4/15/2013
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.31
|
224,260
|
|
|
4/12/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
300,180
|
|
|
4/11/2013
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.31
|
162,390
|
|
|
4/10/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.40
|
197,130
|
|
|
4/9/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
333,970
|
|
|
4/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
421,000
|
|
|
4/5/2013
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
328,500
|
|
|
4/4/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.40
|
158,850
|
|
|
4/3/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
368,090
|
|
|
4/2/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
319,640
|
|
|
4/1/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
412,860
|
|
|
3/29/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
267,240
|
|
|
3/28/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
256,040
|
|
|
3/27/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
88,940
|
|
|
3/26/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.56
|
102,630
|
|
|
3/25/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
186,060
|
|
|
3/22/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
342,490
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
165,650
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
407,200
|
|
|
3/19/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
300,650
|
|
|
3/18/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.81
|
1,077,680
|
|
|
3/15/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
1,021,590
|
|
|
3/14/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
192,900
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
464,380
|
|
|
3/12/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
285,250
|
|
|
3/11/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
335,630
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
234,040
|
|
|