|
Closing price on 6/24/2011
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.30 |
| Volume |
339,820 |
| Split-adjusted Price |
4.21 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
4.21
|
339,820
|
|
|
6/23/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.05
|
320,330
|
|
|
6/22/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
4.21
|
326,280
|
|
|
6/21/2011
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
4.37
|
237,220
|
|
|
6/20/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
4.29
|
717,260
|
|
|
6/17/2011
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
4.29
|
1,072,410
|
|
|
6/16/2011
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
4.13
|
597,080
|
|
|
6/15/2011
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
3.98
|
261,290
|
|
|
6/14/2011
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.30
|
4.13
|
860,900
|
|
|
6/13/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
3.98
|
400,740
|
|
|
6/10/2011
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
3.82
|
388,140
|
|
|
6/9/2011
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.80
|
3.74
|
85,830
|
|
|
6/8/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
132,540
|
|
|
6/7/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.74
|
100,450
|
|
|
6/6/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
117,810
|
|
|
6/3/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.60
|
4.80
|
4.80
|
3.74
|
240,820
|
|
|
6/2/2011
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
3.74
|
389,030
|
|
|
6/1/2011
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
3.59
|
60,510
|
|
|
5/31/2011
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
3.43
|
105,810
|
|
|
5/30/2011
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.51
|
44,070
|
|
|
5/27/2011
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
3.66
|
98,600
|
|
|
5/26/2011
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.60
|
3.59
|
387,610
|
|
|
5/25/2011
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
3.43
|
177,420
|
|
|
5/24/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
190,270
|
|
|
5/23/2011
|
-0.20 / -4.00%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.80
|
3.74
|
220,370
|
|
|
5/20/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.90
|
72,840
|
|
|
5/19/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
3.98
|
29,760
|
|
|
5/18/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
3.98
|
126,110
|
|
|
5/17/2011
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
3.98
|
92,810
|
|
|
5/16/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
4.05
|
87,040
|
|
|