|
Closing price on 4/22/2010
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
277,920 |
| Split-adjusted Price |
9.55 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2010
|
-0.30 / -2.00%
|
14.90
|
15.10
|
14.60
|
14.70
|
14.70
|
9.55
|
277,920
|
|
|
4/21/2010
|
+0.20 / +1.35%
|
15.00
|
15.10
|
14.80
|
15.00
|
15.00
|
9.75
|
358,030
|
|
|
4/20/2010
|
-0.70 / -4.52%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
9.62
|
658,310
|
|
|
4/19/2010
|
+0.60 / +4.03%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
10.07
|
1,154,630
|
|
|
4/16/2010
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
9.68
|
374,180
|
|
|
4/15/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
9.23
|
159,720
|
|
|
4/14/2010
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
9.23
|
111,630
|
|
|
4/13/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.30
|
9.29
|
259,970
|
|
|
4/12/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.29
|
292,390
|
|
|
4/9/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
9.29
|
329,610
|
|
|
4/8/2010
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.30
|
14.30
|
9.29
|
319,100
|
|
|
4/7/2010
|
-0.40 / -2.70%
|
14.40
|
14.70
|
14.20
|
14.40
|
14.40
|
9.36
|
293,450
|
|
|
4/6/2010
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.40
|
14.80
|
14.80
|
9.62
|
425,200
|
|
|
4/5/2010
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
9.62
|
1,167,140
|
|
|
4/2/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.16
|
223,170
|
|
|
4/1/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
8.77
|
147,140
|
|
|
3/31/2010
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
8.71
|
349,240
|
|
|
3/30/2010
|
+0.20 / +1.52%
|
13.20
|
13.70
|
13.20
|
13.40
|
13.40
|
8.71
|
434,730
|
|
|
3/29/2010
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
8.58
|
67,330
|
|
|
3/26/2010
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
8.58
|
94,150
|
|
|
3/25/2010
|
-0.60 / -4.38%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
8.51
|
218,370
|
|
|
3/24/2010
|
+0.60 / +4.58%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.70
|
8.90
|
378,190
|
|
|
3/23/2010
|
-0.30 / -2.24%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.10
|
8.51
|
178,400
|
|
|
3/22/2010
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
8.71
|
243,410
|
|
|
3/19/2010
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
8.97
|
144,800
|
|
|
3/18/2010
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
8.84
|
170,270
|
|
|
3/17/2010
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
8.64
|
348,230
|
|
|
3/16/2010
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
9.03
|
194,970
|
|
|
3/15/2010
|
+0.50 / +3.55%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.60
|
9.49
|
520,090
|
|
|
3/12/2010
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.10
|
9.16
|
457,930
|
|
|