|
Closing price on 5/27/2011
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
97,090 |
| Split-adjusted Price |
12.43 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.00
|
17.70
|
17.70
|
12.43
|
97,090
|
|
|
5/26/2011
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
17.60
|
17.60
|
12.36
|
487,250
|
|
|
5/25/2011
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.36
|
31,000
|
|
|
5/24/2011
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.99
|
38,500
|
|
|
5/23/2011
|
-1.00 / -4.90%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
13.62
|
50,990
|
|
|
5/20/2011
|
-1.00 / -4.67%
|
20.70
|
20.90
|
20.40
|
20.40
|
20.40
|
14.32
|
85,890
|
|
|
5/19/2011
|
-1.10 / -4.89%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.40
|
15.02
|
79,960
|
|
|
5/18/2011
|
-0.20 / -0.88%
|
22.00
|
22.90
|
21.60
|
22.50
|
22.50
|
15.80
|
101,230
|
|
|
5/17/2011
|
-0.90 / -3.81%
|
23.60
|
23.60
|
22.70
|
22.70
|
22.70
|
15.94
|
75,760
|
|
|
5/16/2011
|
-0.40 / -1.67%
|
24.00
|
24.10
|
23.60
|
23.60
|
23.60
|
16.57
|
76,760
|
|
|
5/13/2011
|
-0.10 / -0.41%
|
23.90
|
24.10
|
23.50
|
24.00
|
24.00
|
16.85
|
83,380
|
|
|
5/12/2011
|
+0.10 / +0.42%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
16.92
|
105,710
|
|
|
5/11/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
24.00
|
16.85
|
40,330
|
|
|
5/10/2011
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
16.85
|
45,310
|
|
|
5/9/2011
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
16.85
|
50,790
|
|
|
5/6/2011
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
16.71
|
49,110
|
|
|
5/5/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.50
|
16.50
|
72,000
|
|
|
5/4/2011
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.50
|
16.50
|
61,160
|
|
|
4/29/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
16.57
|
90,370
|
|
|
4/28/2011
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
16.57
|
49,370
|
|
|
4/27/2011
|
-0.40 / -1.64%
|
24.00
|
24.20
|
23.30
|
24.00
|
24.00
|
16.85
|
192,940
|
|
|
4/26/2011
|
-1.20 / -4.69%
|
25.60
|
25.60
|
24.40
|
24.40
|
24.40
|
17.13
|
138,060
|
|
|
4/25/2011
|
+0.60 / +2.40%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.60
|
17.97
|
51,470
|
|
|
4/22/2011
|
-0.80 / -3.10%
|
26.00
|
26.00
|
24.70
|
25.00
|
25.00
|
17.55
|
27,530
|
|
|
4/21/2011
|
-1.00 / -3.73%
|
26.10
|
26.80
|
25.80
|
25.80
|
25.80
|
18.11
|
49,630
|
|
|
4/20/2011
|
+1.00 / +3.88%
|
25.90
|
26.80
|
25.80
|
26.80
|
26.80
|
18.81
|
122,720
|
|
|
4/19/2011
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.80
|
18.11
|
105,750
|
|
|
4/18/2011
|
-1.00 / -3.70%
|
26.20
|
26.70
|
26.00
|
26.00
|
26.00
|
18.25
|
82,630
|
|
|
4/15/2011
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.00
|
18.95
|
86,130
|
|
|
4/14/2011
|
-0.30 / -1.10%
|
27.10
|
27.30
|
26.90
|
27.00
|
27.00
|
18.95
|
100,360
|
|
|