|
Closing price on 4/5/2012
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
117,130 |
| Split-adjusted Price |
2.73 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.73
|
117,130
|
|
|
4/4/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.65
|
252,500
|
|
|
4/3/2012
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.65
|
472,320
|
|
|
3/30/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
331,270
|
|
|
3/29/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.81
|
332,980
|
|
|
3/28/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.88
|
504,660
|
|
|
3/27/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.96
|
829,890
|
|
|
3/26/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.88
|
576,270
|
|
|
3/23/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.81
|
663,950
|
|
|
3/22/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.73
|
255,260
|
|
|
3/21/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.81
|
607,490
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.73
|
197,020
|
|
|
3/19/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.73
|
240,190
|
|
|
3/16/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.73
|
343,180
|
|
|
3/15/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.65
|
250,680
|
|
|
3/14/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
2.57
|
410,240
|
|
|
3/13/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.65
|
393,000
|
|
|
3/12/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
97,530
|
|
|
3/9/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.81
|
162,290
|
|
|
3/8/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.88
|
294,130
|
|
|
3/7/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.96
|
630,400
|
|
|
3/6/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.88
|
934,940
|
|
|
3/5/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.81
|
169,170
|
|
|
3/2/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.73
|
383,120
|
|
|
3/1/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.65
|
108,950
|
|
|
2/29/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.65
|
341,770
|
|
|
2/28/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.65
|
385,640
|
|
|
2/27/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.65
|
175,260
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.57
|
192,080
|
|
|
2/23/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
2.57
|
319,020
|
|
|