|
Closing price on 7/16/2010
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
146,310 |
| Split-adjusted Price |
9.12 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
9.12
|
146,310
|
|
|
7/15/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
9.20
|
100,690
|
|
|
7/14/2010
|
-0.40 / -3.28%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
9.20
|
157,640
|
|
|
7/13/2010
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
9.51
|
172,380
|
|
|
7/12/2010
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
9.43
|
369,920
|
|
|
7/9/2010
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
9.04
|
194,240
|
|
|
7/8/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
8.89
|
156,340
|
|
|
7/7/2010
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
8.89
|
103,050
|
|
|
7/6/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
8.97
|
105,720
|
|
|
7/5/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
8.97
|
75,210
|
|
|
7/2/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
9.04
|
131,840
|
|
|
7/1/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
8.97
|
162,250
|
|
|
6/30/2010
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
8.97
|
263,940
|
|
|
6/29/2010
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
9.12
|
235,000
|
|
|
6/28/2010
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
9.28
|
89,870
|
|
|
6/25/2010
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
9.28
|
146,580
|
|
|
6/24/2010
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
9.43
|
119,850
|
|
|
6/23/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
9.43
|
150,190
|
|
|
6/22/2010
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
9.43
|
138,950
|
|
|
6/21/2010
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
9.67
|
256,680
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.51
|
134,860
|
|
|
6/17/2010
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
9.51
|
223,180
|
|
|
6/16/2010
|
-0.20 / -1.61%
|
12.60
|
12.60
|
11.90
|
12.20
|
12.20
|
9.51
|
153,950
|
|
|
6/15/2010
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
9.67
|
347,320
|
|
|
6/14/2010
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
9.51
|
332,970
|
|
|
6/11/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
9.12
|
202,740
|
|
|
6/10/2010
|
-2.00 / -14.60%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.12
|
199,410
|
|
|
6/9/2010
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
8.90
|
279,320
|
|
|
6/8/2010
|
+0.30 / +2.19%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
9.10
|
198,780
|
|
|
6/7/2010
|
-0.60 / -4.20%
|
14.30
|
14.70
|
13.70
|
13.70
|
13.70
|
8.90
|
398,290
|
|
|