|
Closing price on 7/21/2009
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
26,980 |
| Split-adjusted Price |
6.95 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.95
|
26,980
|
|
|
7/20/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.95
|
34,280
|
|
|
7/17/2009
|
-0.10 / -0.88%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.20
|
7.28
|
15,540
|
|
|
7/16/2009
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
7.34
|
17,380
|
|
|
7/15/2009
|
+0.30 / +2.78%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.10
|
7.21
|
23,220
|
|
|
7/14/2009
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
7.02
|
42,720
|
|
|
7/13/2009
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
7.21
|
59,100
|
|
|
7/10/2009
|
-0.50 / -4.13%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
7.54
|
85,950
|
|
|
7/9/2009
|
-0.30 / -2.42%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.10
|
7.86
|
57,250
|
|
|
7/8/2009
|
+0.40 / +3.33%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.40
|
8.06
|
134,070
|
|
|
7/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
7.80
|
156,010
|
|
|
7/6/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.47
|
42,770
|
|
|
7/3/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
7.15
|
49,480
|
|
|
7/2/2009
|
+0.30 / +2.94%
|
10.20
|
10.70
|
9.90
|
10.50
|
10.50
|
6.82
|
98,990
|
|
|
7/1/2009
|
-0.50 / -4.67%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.63
|
40,410
|
|
|
6/30/2009
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
6.95
|
110,010
|
|
|
6/29/2009
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.28
|
41,430
|
|
|
6/26/2009
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.30
|
11.70
|
11.70
|
7.60
|
61,550
|
|
|
6/25/2009
|
-0.10 / -0.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
7.67
|
97,560
|
|
|
6/24/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
7.73
|
170,970
|
|
|
6/23/2009
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.41
|
21,270
|
|
|
6/22/2009
|
-0.60 / -4.80%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
7.73
|
156,920
|
|
|
6/19/2009
|
-0.60 / -4.58%
|
13.10
|
13.40
|
12.50
|
12.50
|
12.50
|
8.12
|
146,160
|
|
|
6/18/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.60
|
13.10
|
13.10
|
8.51
|
236,330
|
|
|
6/17/2009
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.51
|
24,370
|
|
|
6/16/2009
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.90
|
34,560
|
|
|
6/15/2009
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.36
|
97,770
|
|
|
6/12/2009
|
-0.60 / -3.82%
|
16.20
|
16.20
|
15.00
|
15.10
|
15.10
|
9.81
|
224,120
|
|
|
6/11/2009
|
+0.70 / +4.67%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.70
|
10.20
|
406,360
|
|
|
6/10/2009
|
-0.70 / -4.46%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.00
|
9.75
|
158,990
|
|
|