|
Closing price on 10/31/2013
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
611,500 |
| Split-adjusted Price |
11.77 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2013
|
-0.90 / -5.11%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.91
|
11.77
|
611,500
|
|
|
10/30/2013
|
-1.20 / -6.38%
|
18.50
|
18.50
|
17.50
|
17.60
|
17.98
|
12.40
|
769,200
|
|
|
10/29/2013
|
-1.00 / -5.05%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.52
|
13.25
|
988,900
|
|
|
10/28/2013
|
-2.20 / -10.00%
|
21.80
|
21.80
|
19.80
|
19.80
|
20.04
|
13.95
|
854,600
|
|
|
10/25/2013
|
-2.00 / -8.33%
|
23.80
|
23.90
|
21.90
|
22.00
|
22.87
|
15.50
|
939,400
|
|
|
10/24/2013
|
+1.80 / +8.11%
|
21.80
|
24.40
|
21.70
|
24.00
|
23.25
|
16.91
|
825,800
|
|
|
10/23/2013
|
+0.80 / +3.74%
|
21.20
|
22.20
|
20.70
|
22.20
|
21.54
|
15.65
|
586,300
|
|
|
10/22/2013
|
+0.40 / +1.90%
|
20.70
|
21.40
|
20.20
|
21.40
|
20.82
|
15.08
|
554,700
|
|
|
10/21/2013
|
+0.30 / +1.45%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.62
|
14.80
|
663,900
|
|
|
10/18/2013
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.00
|
20.70
|
20.46
|
14.59
|
442,700
|
|
|
10/17/2013
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.00
|
20.70
|
20.47
|
14.59
|
541,800
|
|
|
10/16/2013
|
+0.20 / +0.99%
|
20.30
|
20.70
|
18.70
|
20.50
|
19.75
|
14.45
|
624,500
|
|
|
10/15/2013
|
-0.20 / -0.98%
|
20.30
|
20.30
|
18.70
|
20.30
|
19.38
|
14.31
|
589,800
|
|
|
10/14/2013
|
-1.30 / -5.96%
|
21.70
|
21.90
|
20.00
|
20.50
|
21.02
|
14.45
|
774,500
|
|
|
10/11/2013
|
+0.20 / +0.93%
|
21.20
|
22.00
|
19.50
|
21.80
|
20.42
|
15.36
|
1,103,400
|
|
|
10/10/2013
|
-2.40 / -10.00%
|
24.00
|
24.00
|
21.60
|
21.60
|
22.08
|
15.22
|
573,200
|
|
|
10/9/2013
|
-1.90 / -7.34%
|
23.70
|
24.00
|
23.40
|
24.00
|
23.51
|
16.91
|
1,020,300
|
|
|
10/8/2013
|
-1.40 / -5.13%
|
27.50
|
28.00
|
24.80
|
25.90
|
25.80
|
18.25
|
1,183,200
|
|
|
10/7/2013
|
+2.40 / +9.64%
|
25.00
|
27.30
|
22.80
|
27.30
|
24.48
|
19.24
|
1,385,900
|
|
|
10/4/2013
|
+2.20 / +9.69%
|
22.80
|
24.90
|
22.80
|
24.90
|
23.99
|
17.55
|
840,600
|
|
|
10/3/2013
|
+1.30 / +6.07%
|
20.90
|
22.70
|
20.60
|
22.70
|
21.41
|
16.00
|
1,071,000
|
|
|
10/2/2013
|
-0.40 / -1.83%
|
21.80
|
21.80
|
20.40
|
21.40
|
20.75
|
15.08
|
896,500
|
|
|
10/1/2013
|
+1.90 / +9.55%
|
19.90
|
21.80
|
19.80
|
21.80
|
20.81
|
15.36
|
812,000
|
|
|
9/30/2013
|
+1.80 / +9.94%
|
17.90
|
19.90
|
17.90
|
19.90
|
19.02
|
14.02
|
654,100
|
|
|
9/27/2013
|
+1.60 / +9.70%
|
16.40
|
18.10
|
16.40
|
18.10
|
17.63
|
12.76
|
956,200
|
|
|
9/26/2013
|
+0.20 / +1.23%
|
17.90
|
17.90
|
15.20
|
16.50
|
15.80
|
11.63
|
851,400
|
|
|
9/25/2013
|
+1.40 / +9.40%
|
16.30
|
16.30
|
14.90
|
16.30
|
16.21
|
11.49
|
616,500
|
|
|
9/24/2013
|
+1.30 / +9.56%
|
14.90
|
14.90
|
13.60
|
14.90
|
14.86
|
10.50
|
409,600
|
|
|
9/23/2013
|
+13.60 / +0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.58
|
342,200
|
|
|