|
|
Closing price on 5/22/2012
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
465,620 |
| Split-adjusted Price |
4.52 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
4.52
|
465,620
|
|
|
5/21/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.76
|
429,770
|
|
|
5/18/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.90
|
4.60
|
775,800
|
|
|
5/17/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.52
|
842,360
|
|
|
5/16/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.40
|
5.60
|
5.60
|
4.37
|
1,226,800
|
|
|
5/15/2012
|
-0.10 / -1.75%
|
5.50
|
5.90
|
5.50
|
5.60
|
5.60
|
4.37
|
636,900
|
|
|
5/14/2012
|
-0.30 / -5.00%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.70
|
4.44
|
787,450
|
|
|
5/11/2012
|
-0.10 / -1.64%
|
6.20
|
6.40
|
5.90
|
6.00
|
6.00
|
4.68
|
2,263,180
|
|
|
5/10/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.76
|
2,483,920
|
|
|
5/9/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.60
|
160,210
|
|
|
5/8/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.44
|
90,050
|
|
|
5/7/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.29
|
56,620
|
|
|
5/4/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.13
|
56,190
|
|
|
5/3/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.98
|
431,400
|
|
|
5/2/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.82
|
1,660,190
|
|
|
4/27/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.66
|
254,030
|
|
|
4/26/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
3.51
|
1,038,000
|
|
|
4/25/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
3.35
|
681,770
|
|
|
4/24/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.20
|
217,250
|
|
|
4/23/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
443,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|