|
Closing price on 3/16/2011
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
114,210 |
| Split-adjusted Price |
4.99 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.99
|
114,210
|
|
|
3/15/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.83
|
347,900
|
|
|
3/14/2011
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
4.91
|
429,850
|
|
|
3/11/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.15
|
235,180
|
|
|
3/10/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.91
|
158,010
|
|
|
3/9/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
4.68
|
187,890
|
|
|
3/8/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.76
|
157,670
|
|
|
3/7/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.60
|
27,500
|
|
|
3/4/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
62,590
|
|
|
3/3/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.68
|
41,610
|
|
|
3/2/2011
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
4.68
|
161,160
|
|
|
3/1/2011
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.83
|
24,070
|
|
|
2/28/2011
|
-0.20 / -3.17%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.10
|
4.76
|
124,890
|
|
|
2/25/2011
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
4.91
|
75,780
|
|
|
2/24/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
4.76
|
125,350
|
|
|
2/23/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.83
|
86,760
|
|
|
2/22/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.83
|
270,570
|
|
|
2/21/2011
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
4.99
|
130,500
|
|
|
2/18/2011
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
5.22
|
196,920
|
|
|
2/17/2011
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
5.38
|
78,300
|
|
|
2/16/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
5.54
|
417,700
|
|
|
2/15/2011
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.40
|
5.77
|
156,810
|
|
|
2/14/2011
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
5.93
|
69,870
|
|
|
2/11/2011
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
6.00
|
52,720
|
|
|
2/10/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
5.93
|
41,120
|
|
|
2/9/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
5.93
|
62,800
|
|
|
2/8/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
5.93
|
33,820
|
|
|
1/28/2011
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
5.93
|
177,570
|
|
|
1/27/2011
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
5.85
|
38,930
|
|
|
1/26/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
5.77
|
51,700
|
|
|