|
Closing price on 4/28/2009
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
42.80 |
| Volume |
421,100 |
| Split-adjusted Price |
13.35 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+2.70 / +6.73%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
13.35
|
421,100
|
|
|
4/27/2009
|
+0.30 / +0.75%
|
40.10
|
40.50
|
39.70
|
40.10
|
40.10
|
12.51
|
89,400
|
|
|
4/24/2009
|
-2.50 / -5.91%
|
42.30
|
42.30
|
39.40
|
39.80
|
39.80
|
12.42
|
155,000
|
|
|
4/23/2009
|
-0.70 / -1.63%
|
43.30
|
44.00
|
41.00
|
42.30
|
42.30
|
13.20
|
114,800
|
|
|
4/22/2009
|
+0.40 / +0.94%
|
39.70
|
45.30
|
39.70
|
43.00
|
43.00
|
13.42
|
191,000
|
|
|
4/21/2009
|
-3.10 / -6.78%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
13.29
|
90,400
|
|
|
4/20/2009
|
-2.40 / -4.99%
|
45.70
|
46.00
|
45.70
|
45.70
|
45.70
|
14.26
|
18,900
|
|
|
4/17/2009
|
-3.50 / -6.78%
|
53.90
|
55.00
|
48.10
|
48.10
|
48.10
|
15.01
|
239,200
|
|
|
4/16/2009
|
+3.00 / +6.17%
|
52.50
|
52.50
|
50.50
|
51.60
|
51.60
|
16.10
|
360,100
|
|
|
4/15/2009
|
+4.00 / +8.97%
|
50.60
|
50.60
|
48.00
|
48.60
|
48.60
|
15.16
|
647,000
|
|
|
4/14/2009
|
-3.40 / -7.08%
|
48.00
|
50.80
|
44.60
|
44.60
|
44.60
|
13.92
|
206,400
|
|
|
4/13/2009
|
+3.20 / +7.14%
|
46.00
|
48.00
|
46.00
|
48.00
|
48.00
|
14.98
|
584,100
|
|
|
4/10/2009
|
+2.80 / +6.67%
|
45.80
|
46.00
|
44.20
|
44.80
|
44.80
|
13.98
|
201,100
|
|
|
4/9/2009
|
+1.40 / +3.45%
|
41.00
|
44.20
|
41.00
|
42.00
|
42.00
|
13.10
|
179,000
|
|
|
4/8/2009
|
-3.30 / -7.52%
|
40.60
|
43.30
|
40.60
|
40.60
|
40.60
|
12.67
|
150,400
|
|
|
4/7/2009
|
+0.90 / +2.09%
|
43.20
|
45.00
|
41.00
|
43.90
|
43.90
|
13.70
|
192,600
|
|
|
4/3/2009
|
+1.80 / +4.37%
|
43.00
|
44.10
|
42.00
|
43.00
|
43.00
|
13.42
|
286,600
|
|
|
4/2/2009
|
+0.40 / +0.98%
|
43.00
|
43.50
|
40.20
|
41.20
|
41.20
|
12.85
|
114,600
|
|
|
4/1/2009
|
+0.10 / +0.25%
|
40.20
|
42.00
|
40.20
|
40.80
|
40.80
|
12.73
|
92,800
|
|
|
3/31/2009
|
-0.40 / -0.97%
|
39.00
|
41.00
|
38.00
|
40.70
|
40.70
|
12.70
|
215,800
|
|
|
3/30/2009
|
+2.40 / +6.20%
|
40.60
|
41.40
|
38.00
|
41.10
|
41.10
|
12.82
|
236,500
|
|
|
3/27/2009
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.00
|
38.70
|
38.70
|
12.07
|
221,600
|
|
|
3/26/2009
|
+1.90 / +5.43%
|
36.00
|
36.90
|
35.20
|
36.90
|
36.90
|
11.51
|
144,400
|
|
|
3/25/2009
|
+0.20 / +0.57%
|
34.80
|
35.50
|
33.00
|
35.00
|
35.00
|
10.92
|
60,200
|
|
|
3/24/2009
|
+2.40 / +7.41%
|
34.80
|
34.80
|
33.80
|
34.80
|
34.80
|
10.86
|
109,400
|
|
|
3/23/2009
|
-1.20 / -3.57%
|
33.00
|
34.20
|
32.00
|
32.40
|
32.40
|
10.11
|
118,700
|
|
|
3/20/2009
|
-1.10 / -3.17%
|
34.50
|
36.50
|
33.50
|
33.60
|
33.60
|
10.48
|
161,000
|
|
|
3/19/2009
|
+1.90 / +5.79%
|
35.00
|
35.00
|
33.50
|
34.70
|
34.70
|
10.83
|
417,600
|
|
|
3/18/2009
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
10.23
|
7,700
|
|
|
3/17/2009
|
+1.60 / +5.50%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.58
|
19,100
|
|
|