|
Closing price on 6/2/2010
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
155,060 |
| Split-adjusted Price |
8.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
8.77
|
155,060
|
|
|
6/1/2010
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.50
|
8.77
|
172,930
|
|
|
5/31/2010
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.20
|
8.58
|
127,390
|
|
|
5/28/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
8.77
|
275,690
|
|
|
5/27/2010
|
-0.30 / -2.27%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
8.38
|
270,640
|
|
|
5/26/2010
|
+0.40 / +3.13%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.20
|
8.58
|
190,400
|
|
|
5/25/2010
|
-0.20 / -1.54%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
8.32
|
186,390
|
|
|
5/24/2010
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.60
|
13.00
|
13.00
|
8.45
|
134,030
|
|
|
5/21/2010
|
-0.60 / -4.44%
|
12.90
|
13.20
|
12.90
|
12.90
|
12.90
|
8.38
|
226,240
|
|
|
5/20/2010
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
8.77
|
472,300
|
|
|
5/19/2010
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
8.77
|
269,270
|
|
|
5/18/2010
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
9.16
|
163,440
|
|
|
5/17/2010
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.20
|
9.23
|
416,520
|
|
|
5/14/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.60
|
9.49
|
202,340
|
|
|
5/13/2010
|
-0.50 / -3.29%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
9.55
|
365,380
|
|
|
5/12/2010
|
-0.70 / -4.40%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
9.88
|
333,710
|
|
|
5/11/2010
|
-0.20 / -1.24%
|
16.90
|
16.90
|
15.70
|
15.90
|
15.90
|
10.33
|
373,530
|
|
|
5/10/2010
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
10.46
|
960,570
|
|
|
5/7/2010
|
+0.20 / +1.32%
|
15.00
|
15.50
|
14.70
|
15.40
|
15.40
|
10.01
|
951,190
|
|
|
5/6/2010
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
9.88
|
443,570
|
|
|
5/5/2010
|
-0.40 / -2.63%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
9.62
|
240,000
|
|
|
5/4/2010
|
+0.30 / +2.01%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
9.88
|
318,570
|
|
|
4/29/2010
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
9.68
|
217,650
|
|
|
4/28/2010
|
+0.30 / +2.08%
|
14.20
|
15.00
|
14.20
|
14.70
|
14.70
|
9.55
|
509,010
|
|
|
4/27/2010
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
9.36
|
364,410
|
|
|
4/26/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
9.49
|
170,540
|
|
|
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
|
|
|