|
Closing price on 10/19/2009
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
2,000 |
| Split-adjusted Price |
5.90 |
|
|
KMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2009
|
+1.70 / +10.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
5.90
|
2,000
|
|
|
10/16/2009
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
2,660
|
|
|
10/15/2009
|
+1.60 / +10.00%
|
15.50
|
17.60
|
15.50
|
17.60
|
15.54
|
5.56
|
2,050
|
|
|
10/14/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.05
|
0
|
|
|
10/13/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.05
|
0
|
|
|
10/12/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.05
|
0
|
|
|
10/9/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.50
|
16.00
|
15.97
|
5.05
|
510
|
|
|
10/8/2009
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.05
|
10
|
|
|
10/7/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
1,000
|
|
|
10/6/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
0
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
0
|
|
|
10/2/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
0
|
|
|
10/1/2009
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
12
|
|
|
9/30/2009
|
-1.60 / -9.70%
|
17.50
|
17.50
|
14.90
|
14.90
|
17.16
|
4.70
|
115
|
|
|
9/29/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.21
|
0
|
|
|
9/28/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.21
|
200
|
|
|
9/25/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.89
|
10
|
|
|
9/24/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
0
|
|
|
9/23/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
0
|
|
|
9/22/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
150
|
|
|
9/21/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
200
|
|
|
9/18/2009
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
500
|
|
|
9/17/2009
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.42
|
4.52
|
1,300
|
|
|
9/16/2009
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.27
|
4.42
|
300
|
|
|
9/15/2009
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.43
|
4.58
|
1,500
|
|
|
9/14/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.42
|
1,262
|
|
|
9/11/2009
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.02
|
4.42
|
5,310
|
|
|
9/10/2009
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.45
|
0
|
|
|
9/9/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.13
|
4.52
|
3,500
|
|
|
9/8/2009
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.52
|
500
|
|
|