|
|
Closing price on 3/28/2012
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
354,090 |
| Split-adjusted Price |
10.18 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.50 / -3.33%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
10.18
|
354,090
|
|
|
3/27/2012
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.00
|
10.53
|
459,450
|
|
|
3/26/2012
|
+0.50 / +3.29%
|
15.70
|
15.90
|
15.20
|
15.70
|
15.70
|
11.02
|
785,320
|
|
|
3/23/2012
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
10.67
|
577,540
|
|
|
3/22/2012
|
-0.30 / -2.03%
|
14.50
|
15.00
|
14.40
|
14.50
|
14.50
|
10.18
|
276,460
|
|
|
3/21/2012
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.80
|
10.39
|
521,530
|
|
|
3/20/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
10.04
|
215,560
|
|
|
3/19/2012
|
+0.30 / +2.14%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
10.04
|
279,960
|
|
|
3/16/2012
|
-0.70 / -4.76%
|
15.10
|
15.10
|
14.00
|
14.00
|
14.00
|
9.83
|
1,250,110
|
|
|
3/15/2012
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.30
|
14.70
|
14.70
|
10.32
|
652,840
|
|
|
3/14/2012
|
-0.50 / -3.45%
|
14.10
|
14.60
|
13.80
|
14.00
|
14.00
|
9.83
|
471,920
|
|
|
3/13/2012
|
-0.70 / -4.61%
|
14.60
|
15.60
|
14.50
|
14.50
|
14.50
|
10.18
|
383,000
|
|
|
3/12/2012
|
-0.80 / -5.00%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
10.67
|
93,530
|
|
|
3/9/2012
|
-0.30 / -1.84%
|
15.80
|
16.40
|
15.50
|
16.00
|
16.00
|
11.23
|
129,240
|
|
|
3/8/2012
|
-0.80 / -4.68%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.30
|
11.44
|
129,550
|
|
|
3/7/2012
|
+0.80 / +4.91%
|
16.80
|
17.10
|
15.70
|
17.10
|
17.10
|
12.00
|
257,590
|
|
|
3/6/2012
|
+0.60 / +3.82%
|
16.40
|
16.40
|
15.80
|
16.30
|
16.30
|
11.44
|
570,710
|
|
|
3/5/2012
|
+0.70 / +4.67%
|
15.40
|
15.70
|
14.90
|
15.70
|
15.70
|
11.02
|
468,030
|
|
|
3/2/2012
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
10.53
|
95,200
|
|
|
3/1/2012
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.20
|
14.80
|
14.80
|
10.39
|
163,330
|
|
|
2/29/2012
|
+0.40 / +2.84%
|
14.10
|
14.50
|
13.60
|
14.50
|
14.50
|
10.18
|
87,950
|
|
|
2/28/2012
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.10
|
9.90
|
65,210
|
|
|
2/27/2012
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
10.18
|
69,880
|
|
|
2/24/2012
|
-0.70 / -4.61%
|
15.30
|
15.40
|
14.50
|
14.50
|
14.50
|
10.18
|
145,050
|
|
|
2/23/2012
|
+0.40 / +2.70%
|
15.20
|
15.50
|
14.30
|
15.20
|
15.20
|
10.67
|
175,120
|
|
|
2/22/2012
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
10.39
|
175,090
|
|
|
2/21/2012
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
9.90
|
151,010
|
|
|
2/20/2012
|
+0.40 / +2.88%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
10.04
|
67,400
|
|
|
2/17/2012
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.90
|
9.76
|
117,040
|
|
|
2/16/2012
|
+0.40 / +3.05%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.50
|
9.48
|
310,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|