|
|
Closing price on 4/17/2012
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
720,010 |
| Split-adjusted Price |
11.86 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.90
|
11.86
|
720,010
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
11.30
|
762,120
|
|
|
4/13/2012
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.20
|
15.40
|
15.40
|
10.81
|
344,180
|
|
|
4/12/2012
|
+0.60 / +3.95%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
11.09
|
648,160
|
|
|
4/11/2012
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
10.67
|
628,110
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
10.18
|
347,810
|
|
|
4/9/2012
|
+0.70 / +4.93%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.90
|
10.46
|
354,240
|
|
|
4/6/2012
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
9.97
|
167,480
|
|
|
4/5/2012
|
+0.50 / +3.65%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
9.97
|
184,440
|
|
|
4/4/2012
|
-0.40 / -2.84%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
9.62
|
140,390
|
|
|
4/3/2012
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
9.90
|
185,490
|
|
|
3/30/2012
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
9.48
|
353,030
|
|
|
3/29/2012
|
-0.60 / -4.14%
|
15.00
|
15.00
|
13.80
|
13.90
|
13.90
|
9.76
|
410,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|