|
|
Closing price on 5/31/2012
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
303,700 |
| Split-adjusted Price |
8.49 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.50 / -3.97%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.10
|
8.49
|
303,700
|
|
|
5/30/2012
|
+0.20 / +1.61%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
8.85
|
342,660
|
|
|
5/29/2012
|
+0.20 / +1.64%
|
12.10
|
12.50
|
11.90
|
12.40
|
12.40
|
8.70
|
485,060
|
|
|
5/28/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
8.56
|
461,360
|
|
|
5/25/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.21
|
304,460
|
|
|
5/24/2012
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.86
|
445,820
|
|
|
5/23/2012
|
-0.60 / -4.88%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
8.21
|
362,040
|
|
|
5/22/2012
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.90
|
12.30
|
12.30
|
8.63
|
229,450
|
|
|
5/21/2012
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
8.63
|
380,950
|
|
|
5/18/2012
|
-0.60 / -4.84%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
8.28
|
672,700
|
|
|
5/17/2012
|
-0.60 / -4.62%
|
13.00
|
13.30
|
12.40
|
12.40
|
12.40
|
8.70
|
547,850
|
|
|
5/16/2012
|
-0.40 / -2.99%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.00
|
9.13
|
519,710
|
|
|
5/15/2012
|
-0.70 / -4.96%
|
13.70
|
14.10
|
13.40
|
13.40
|
13.40
|
9.41
|
505,390
|
|
|
5/14/2012
|
-0.70 / -4.73%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
9.90
|
608,640
|
|
|
5/11/2012
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
10.39
|
494,440
|
|
|
5/10/2012
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.20
|
15.30
|
15.30
|
10.74
|
837,170
|
|
|
5/9/2012
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
10.74
|
418,440
|
|
|
5/8/2012
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.60
|
10.95
|
483,600
|
|
|
5/7/2012
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
11.02
|
930,670
|
|
|
5/4/2012
|
+0.50 / +3.33%
|
15.10
|
15.70
|
15.00
|
15.50
|
15.50
|
10.88
|
1,001,570
|
|
|
5/3/2012
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.70
|
15.00
|
15.00
|
10.53
|
428,250
|
|
|
5/2/2012
|
-0.80 / -4.94%
|
16.20
|
16.30
|
15.40
|
15.40
|
15.40
|
10.81
|
528,020
|
|
|
4/27/2012
|
+0.20 / +1.25%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
11.37
|
387,510
|
|
|
4/26/2012
|
-0.60 / -3.61%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
11.23
|
226,920
|
|
|
4/25/2012
|
+0.70 / +4.40%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
11.65
|
656,560
|
|
|
4/24/2012
|
+0.30 / +1.92%
|
15.20
|
16.10
|
15.00
|
15.90
|
15.90
|
11.16
|
518,200
|
|
|
4/23/2012
|
-0.40 / -2.50%
|
15.40
|
16.20
|
15.40
|
15.60
|
15.60
|
10.95
|
392,820
|
|
|
4/20/2012
|
-0.80 / -4.76%
|
16.30
|
16.60
|
16.00
|
16.00
|
16.00
|
11.23
|
366,280
|
|
|
4/19/2012
|
-0.80 / -4.55%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
11.79
|
698,070
|
|
|
4/18/2012
|
+0.70 / +4.14%
|
17.70
|
17.70
|
17.10
|
17.60
|
17.60
|
12.36
|
1,476,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|