|
Closing price on 4/4/2012
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
45,000 |
| Split-adjusted Price |
4.28 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2012
|
-0.30 / -2.73%
|
11.20
|
11.70
|
10.70
|
10.70
|
10.70
|
3.84
|
43,800
|
|
|
3/5/2012
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
3.94
|
34,900
|
|
|
3/2/2012
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
3.69
|
51,600
|
|
|
3/1/2012
|
+0.10 / +1.00%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
3.62
|
30,900
|
|
|
2/29/2012
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.59
|
22,200
|
|
|
2/28/2012
|
-0.50 / -4.81%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
3.55
|
33,200
|
|
|
2/27/2012
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
3.73
|
51,200
|
|
|
2/24/2012
|
-0.10 / -0.99%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
3.59
|
9,200
|
|
|
2/23/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
3.62
|
64,300
|
|
|
2/22/2012
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.48
|
19,000
|
|
|