|
Closing price on 6/17/2011
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
614,970 |
| Split-adjusted Price |
12.14 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-0.90 / -4.95%
|
18.10
|
18.20
|
17.30
|
17.30
|
17.30
|
12.14
|
614,970
|
|
|
6/16/2011
|
-0.70 / -3.70%
|
18.90
|
19.10
|
18.00
|
18.20
|
18.20
|
12.78
|
841,080
|
|
|
6/15/2011
|
-0.70 / -3.57%
|
19.50
|
19.70
|
18.70
|
18.90
|
18.90
|
13.27
|
301,740
|
|
|
6/14/2011
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.90
|
19.60
|
19.60
|
13.76
|
1,019,390
|
|
|
6/13/2011
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.60
|
18.70
|
18.70
|
13.13
|
304,870
|
|
|
6/10/2011
|
+0.50 / +2.87%
|
17.40
|
18.20
|
17.40
|
17.90
|
17.90
|
12.57
|
270,120
|
|
|
6/9/2011
|
-0.20 / -1.14%
|
17.10
|
17.90
|
17.10
|
17.40
|
17.40
|
12.21
|
102,790
|
|
|
6/8/2011
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.50
|
17.60
|
17.60
|
12.36
|
279,370
|
|
|
6/7/2011
|
+0.70 / +4.05%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
12.64
|
376,570
|
|
|
6/6/2011
|
-0.60 / -3.35%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.30
|
12.14
|
175,840
|
|
|
6/3/2011
|
+0.20 / +1.13%
|
18.50
|
18.50
|
17.70
|
17.90
|
17.90
|
12.57
|
264,520
|
|
|
6/2/2011
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.70
|
12.43
|
202,760
|
|
|
6/1/2011
|
+0.80 / +4.97%
|
15.40
|
16.90
|
15.40
|
16.90
|
16.90
|
11.86
|
173,180
|
|
|
5/31/2011
|
-0.80 / -4.73%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
11.30
|
121,360
|
|
|
5/30/2011
|
-0.80 / -4.52%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
11.86
|
49,260
|
|
|
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
|
|
|