|
Closing price on 6/4/2009
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.70 |
| Volume |
156,870 |
| Split-adjusted Price |
8.90 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.90
|
156,870
|
|
|
6/3/2009
|
-0.40 / -2.96%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
8.51
|
334,900
|
|
|
6/2/2009
|
-0.20 / -1.46%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
8.77
|
256,340
|
|
|
6/1/2009
|
+0.20 / +1.48%
|
13.10
|
14.10
|
12.90
|
13.70
|
13.70
|
8.90
|
495,050
|
|
|
5/29/2009
|
-0.30 / -2.17%
|
14.40
|
14.40
|
13.20
|
13.50
|
13.50
|
8.77
|
629,360
|
|
|
5/28/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.97
|
70,040
|
|
|
5/27/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.58
|
82,940
|
|
|
5/26/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
8.19
|
449,470
|
|
|
5/25/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
7.80
|
648,320
|
|
|
5/22/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.47
|
178,820
|
|
|
5/21/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.15
|
30,790
|
|
|
5/20/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.82
|
7,030
|
|
|
5/19/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.50
|
25,220
|
|
|
5/18/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.24
|
165,140
|
|
|
5/15/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.98
|
35,460
|
|
|
5/14/2009
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.72
|
114,860
|
|
|
5/13/2009
|
+0.80 / +10.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.72
|
18,680
|
|
|
5/12/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.20
|
37,410
|
|
|
5/11/2009
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.00
|
107,330
|
|
|
5/8/2009
|
-0.10 / -1.33%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
4.81
|
347,060
|
|
|
5/7/2009
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
4.87
|
87,490
|
|
|
5/6/2009
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.16
|
4.68
|
43,440
|
|
|
5/5/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
4.81
|
89,160
|
|
|
5/4/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.81
|
36,340
|
|
|
4/29/2009
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
4.61
|
48,210
|
|
|
4/28/2009
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
4.61
|
20,710
|
|
|
4/27/2009
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
4.55
|
69,270
|
|
|
4/24/2009
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
4.55
|
100,740
|
|
|
4/23/2009
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
4.74
|
163,100
|
|
|
4/22/2009
|
-0.30 / -4.11%
|
7.10
|
7.50
|
7.00
|
7.00
|
7.00
|
4.55
|
268,470
|
|
|