|
Closing price on 7/19/2011
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
61,700 |
| Split-adjusted Price |
9.76 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2011
|
+0.20 / +1.46%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
9.76
|
61,700
|
|
|
7/18/2011
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.70
|
9.62
|
297,830
|
|
|
7/15/2011
|
-0.70 / -4.83%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.80
|
9.69
|
588,810
|
|
|
7/14/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
10.18
|
116,050
|
|
|
7/13/2011
|
-0.10 / -0.68%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.60
|
10.25
|
124,540
|
|
|
7/12/2011
|
-0.60 / -3.92%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
10.32
|
214,590
|
|
|
7/11/2011
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
10.74
|
128,150
|
|
|
7/8/2011
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.10
|
15.70
|
15.70
|
11.02
|
126,250
|
|
|
7/7/2011
|
-0.80 / -5.00%
|
16.00
|
16.20
|
15.20
|
15.20
|
15.20
|
10.67
|
294,140
|
|
|
7/6/2011
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
11.23
|
179,260
|
|
|
7/5/2011
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
11.79
|
120,130
|
|
|
7/4/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
11.23
|
159,410
|
|
|
7/1/2011
|
-0.70 / -4.19%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
11.23
|
313,090
|
|
|
6/30/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
11.72
|
142,640
|
|
|
6/29/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
11.72
|
177,790
|
|
|
6/28/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
11.79
|
175,530
|
|
|
6/27/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
11.86
|
180,090
|
|
|
6/24/2011
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
11.86
|
188,660
|
|
|
6/23/2011
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
12.21
|
206,180
|
|
|
6/22/2011
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.20
|
17.50
|
17.50
|
12.29
|
357,770
|
|
|
6/21/2011
|
+0.80 / +4.82%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
12.21
|
360,560
|
|
|
6/20/2011
|
-0.70 / -4.05%
|
16.90
|
17.50
|
16.50
|
16.60
|
16.60
|
11.65
|
424,990
|
|
|
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
|
|
|