|
Closing price on 4/15/2009
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
80,380 |
| Split-adjusted Price |
5.52 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
5.52
|
80,380
|
|
|
4/14/2009
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
5.78
|
232,980
|
|
|
4/13/2009
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.59
|
301,890
|
|
|
4/10/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.33
|
256,400
|
|
|
4/9/2009
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.90
|
5.13
|
173,650
|
|
|
4/8/2009
|
-0.40 / -4.76%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.00
|
5.20
|
380,280
|
|
|
4/7/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
5.46
|
267,070
|
|
|
4/3/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.20
|
45,150
|
|
|
4/2/2009
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.00
|
15,480
|
|
|
4/1/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.81
|
39,660
|
|
|
3/31/2009
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.61
|
141,170
|
|
|
3/30/2009
|
-0.30 / -4.23%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
4.42
|
131,170
|
|
|
3/27/2009
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.61
|
120,240
|
|
|
3/26/2009
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
4.55
|
146,910
|
|
|
3/25/2009
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
4.42
|
116,150
|
|
|
3/24/2009
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
4.29
|
103,550
|
|
|
3/23/2009
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.09
|
71,280
|
|
|
3/20/2009
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.16
|
103,370
|
|
|
3/19/2009
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.30
|
4.09
|
201,260
|
|
|
3/18/2009
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.29
|
184,570
|
|
|
3/17/2009
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.09
|
174,850
|
|
|
3/16/2009
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.90
|
53,480
|
|
|
3/13/2009
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.83
|
28,890
|
|
|
3/12/2009
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.77
|
67,300
|
|
|
3/11/2009
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.90
|
95,170
|
|
|
3/10/2009
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.83
|
102,530
|
|
|
3/9/2009
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.77
|
27,330
|
|
|
3/6/2009
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.70
|
10,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
33,210
|
|
|
3/4/2009
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
17,380
|
|
|