|
Closing price on 4/18/2012
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
73,000 |
| Split-adjusted Price |
5.01 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
5.01
|
73,000
|
|
|
4/17/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
5.01
|
94,800
|
|
|
4/16/2012
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
5.09
|
71,600
|
|
|
4/13/2012
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.30
|
11.70
|
11.70
|
4.96
|
50,100
|
|
|
4/12/2012
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
5.09
|
111,500
|
|
|
4/11/2012
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.84
|
48,800
|
|
|
4/10/2012
|
-0.20 / -1.83%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
4.54
|
56,800
|
|
|
4/9/2012
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
4.62
|
40,100
|
|
|
4/6/2012
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
4.37
|
24,500
|
|
|
4/5/2012
|
+0.30 / +2.97%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
4.41
|
40,400
|
|
|
4/4/2012
|
-0.60 / -5.61%
|
10.60
|
10.80
|
10.10
|
10.10
|
10.10
|
4.28
|
45,000
|
|
|
4/3/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.70
|
4.54
|
28,700
|
|
|
3/30/2012
|
-0.80 / -6.96%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.54
|
82,900
|
|
|
3/29/2012
|
-0.40 / -3.36%
|
12.30
|
12.30
|
11.20
|
11.50
|
11.50
|
4.88
|
29,000
|
|
|
3/28/2012
|
-2.30 / -16.20%
|
11.90
|
12.30
|
11.50
|
11.90
|
11.90
|
5.05
|
61,700
|
|
|
3/27/2012
|
-0.60 / -4.05%
|
14.80
|
14.90
|
14.00
|
14.20
|
14.20
|
5.09
|
116,900
|
|
|
3/26/2012
|
+0.60 / +4.23%
|
14.50
|
15.00
|
14.10
|
14.80
|
14.80
|
5.31
|
179,600
|
|
|
3/23/2012
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
5.09
|
114,200
|
|
|
3/22/2012
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
5.02
|
138,900
|
|
|
3/21/2012
|
+0.50 / +3.73%
|
13.50
|
14.00
|
13.30
|
13.90
|
13.90
|
4.98
|
151,200
|
|
|
3/20/2012
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
4.80
|
155,500
|
|
|
3/19/2012
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
4.84
|
54,400
|
|
|
3/16/2012
|
+0.30 / +2.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
4.80
|
105,100
|
|
|
3/15/2012
|
+0.70 / +5.65%
|
13.20
|
13.20
|
12.60
|
13.10
|
13.10
|
4.70
|
355,900
|
|
|
3/14/2012
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.45
|
283,900
|
|
|
3/13/2012
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.16
|
28,600
|
|
|
3/12/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.91
|
2,700
|
|
|
3/9/2012
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
3.66
|
18,200
|
|
|
3/8/2012
|
-0.60 / -5.66%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
3.59
|
45,600
|
|
|
3/7/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
3.80
|
42,500
|
|
|