|
Closing price on 12/3/2013
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
981,100 |
| Split-adjusted Price |
10.99 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.36
|
10.99
|
981,100
|
|
|
12/2/2013
|
-0.70 / -4.38%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.60
|
10.78
|
809,700
|
|
|
11/29/2013
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.05
|
11.28
|
902,100
|
|
|
11/28/2013
|
+0.60 / +3.90%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.76
|
11.28
|
1,123,200
|
|
|
11/27/2013
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.90
|
15.40
|
15.23
|
10.85
|
1,102,500
|
|
|
11/26/2013
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.60
|
15.20
|
14.94
|
10.71
|
903,800
|
|
|
11/25/2013
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.30
|
15.00
|
14.71
|
10.57
|
1,071,400
|
|
|
11/22/2013
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.72
|
10.29
|
655,600
|
|
|
11/21/2013
|
-0.20 / -1.32%
|
15.10
|
15.60
|
14.90
|
14.90
|
15.18
|
10.50
|
1,002,500
|
|
|
11/20/2013
|
-0.50 / -3.21%
|
15.70
|
15.70
|
14.90
|
15.10
|
15.19
|
10.64
|
824,600
|
|
|
11/19/2013
|
-0.50 / -3.11%
|
16.10
|
16.50
|
15.60
|
15.60
|
16.06
|
10.99
|
940,600
|
|
|
11/18/2013
|
+1.40 / +9.52%
|
15.00
|
16.10
|
14.70
|
16.10
|
15.68
|
11.35
|
800,500
|
|
|
11/15/2013
|
+0.30 / +2.08%
|
14.40
|
14.90
|
14.00
|
14.70
|
14.51
|
10.36
|
793,400
|
|
|
11/14/2013
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.60
|
14.40
|
14.03
|
10.15
|
1,256,100
|
|
|
11/13/2013
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.17
|
10.08
|
344,400
|
|
|
11/12/2013
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.50
|
14.20
|
13.78
|
10.01
|
496,700
|
|
|
11/11/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.67
|
9.80
|
655,100
|
|
|
11/8/2013
|
-0.90 / -6.08%
|
14.70
|
14.80
|
13.80
|
13.90
|
14.15
|
9.80
|
685,300
|
|
|
11/7/2013
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.84
|
10.43
|
746,900
|
|
|
11/6/2013
|
+0.30 / +2.01%
|
15.00
|
15.70
|
14.50
|
15.20
|
14.99
|
10.71
|
784,700
|
|
|
11/5/2013
|
+0.40 / +2.76%
|
14.50
|
15.40
|
14.40
|
14.90
|
14.90
|
10.50
|
814,100
|
|
|
11/4/2013
|
-0.60 / -3.97%
|
13.70
|
15.00
|
13.70
|
14.50
|
14.38
|
10.22
|
676,800
|
|
|
11/1/2013
|
-1.60 / -9.58%
|
16.70
|
16.70
|
15.10
|
15.10
|
15.56
|
10.64
|
759,700
|
|
|
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
|
|
|