|
Closing price on 5/9/2012
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
85,700 |
| Split-adjusted Price |
5.60 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.70
|
13.20
|
13.20
|
5.60
|
85,700
|
|
|
5/8/2012
|
-0.70 / -5.11%
|
13.50
|
13.60
|
12.90
|
13.00
|
13.00
|
5.52
|
94,400
|
|
|
5/7/2012
|
+0.80 / +6.20%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.70
|
5.81
|
106,000
|
|
|
5/4/2012
|
+0.50 / +4.03%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.90
|
5.47
|
180,000
|
|
|
5/3/2012
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
5.26
|
43,300
|
|
|
5/2/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.50
|
5.30
|
89,300
|
|
|
4/27/2012
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
5.39
|
41,900
|
|
|
4/26/2012
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.20
|
12.90
|
12.90
|
5.47
|
298,500
|
|
|
4/25/2012
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
5.13
|
53,100
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
4.88
|
34,200
|
|
|
4/23/2012
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
4.88
|
9,400
|
|
|
4/20/2012
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
4.92
|
26,100
|
|
|
4/19/2012
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.90
|
5.05
|
56,700
|
|
|
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
|
|
|