|
Closing price on 4/20/2012
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
1,609,000 |
| Split-adjusted Price |
3.12 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
3.12
|
1,609,000
|
|
|
4/19/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.12
|
75,790
|
|
|
4/18/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.04
|
69,550
|
|
|
4/17/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.96
|
322,120
|
|
|
4/16/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.88
|
497,870
|
|
|
4/13/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.81
|
496,200
|
|
|
4/12/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.81
|
362,660
|
|
|
4/11/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.81
|
351,260
|
|
|
4/10/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
289,020
|
|
|
4/9/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
254,300
|
|
|
4/6/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.81
|
189,980
|
|
|
4/5/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.73
|
117,130
|
|
|
4/4/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.65
|
252,500
|
|
|
4/3/2012
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.65
|
472,320
|
|
|
3/30/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
331,270
|
|
|
3/29/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.81
|
332,980
|
|
|
3/28/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.88
|
504,660
|
|
|
3/27/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.96
|
829,890
|
|
|
3/26/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.88
|
576,270
|
|
|
3/23/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.81
|
663,950
|
|
|
3/22/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.73
|
255,260
|
|
|
3/21/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.81
|
607,490
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.73
|
197,020
|
|
|
3/19/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.73
|
240,190
|
|
|
3/16/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.73
|
343,180
|
|
|
3/15/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.65
|
250,680
|
|
|
3/14/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
2.57
|
410,240
|
|
|
3/13/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.65
|
393,000
|
|
|
3/12/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.73
|
97,530
|
|
|
3/9/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.81
|
162,290
|
|
|