|
Closing price on 4/18/2011
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
104,270 |
| Split-adjusted Price |
4.44 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.44
|
104,270
|
|
|
4/15/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.52
|
240,630
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
137,460
|
|
|
4/13/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
1,642,145
|
|
|
4/8/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
115,200
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
59,010
|
|
|
4/6/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.76
|
128,680
|
|
|
4/5/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
4.60
|
84,770
|
|
|
4/4/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.60
|
180,700
|
|
|
4/1/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
64,050
|
|
|
3/31/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
4.76
|
265,940
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
4.83
|
133,740
|
|
|
3/29/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
4.83
|
211,090
|
|
|
3/28/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.83
|
110,000
|
|
|
3/25/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.91
|
171,750
|
|
|
3/24/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.83
|
327,220
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.91
|
222,780
|
|
|
3/22/2011
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
4.91
|
372,500
|
|
|
3/21/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
4.99
|
333,180
|
|
|
3/18/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
5.07
|
226,380
|
|
|
3/17/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.91
|
91,960
|
|
|
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
|
|
|