|
Closing price on 9/22/2009
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
163,750 |
| Split-adjusted Price |
9.16 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
+0.60 / +4.44%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
9.16
|
163,750
|
|
|
9/21/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
8.77
|
147,950
|
|
|
9/18/2009
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
8.77
|
108,670
|
|
|
9/17/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
8.77
|
150,250
|
|
|
9/16/2009
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
8.77
|
195,750
|
|
|
9/15/2009
|
-0.50 / -3.52%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
8.90
|
164,970
|
|
|
9/14/2009
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
9.23
|
197,480
|
|
|
9/11/2009
|
-0.50 / -3.40%
|
14.70
|
14.80
|
14.00
|
14.20
|
14.20
|
9.23
|
234,280
|
|
|
9/10/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
9.55
|
775,810
|
|
|
9/9/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
9.10
|
398,190
|
|
|
9/8/2009
|
+0.20 / +1.52%
|
13.50
|
13.60
|
13.10
|
13.40
|
13.40
|
8.71
|
178,720
|
|
|
9/7/2009
|
-0.10 / -0.75%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.20
|
8.58
|
167,910
|
|
|
9/4/2009
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.20
|
13.30
|
13.30
|
8.64
|
337,610
|
|
|
9/3/2009
|
+0.10 / +0.76%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
8.64
|
103,140
|
|
|
9/1/2009
|
-0.40 / -2.94%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
8.58
|
205,290
|
|
|
8/31/2009
|
+0.20 / +1.49%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
8.84
|
257,640
|
|
|
8/28/2009
|
+0.60 / +4.69%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.40
|
8.71
|
379,880
|
|
|
8/27/2009
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.80
|
8.32
|
93,950
|
|
|
8/26/2009
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
8.06
|
112,100
|
|
|
8/25/2009
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
7.99
|
54,210
|
|
|
8/24/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
8.06
|
94,910
|
|
|
8/21/2009
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.40
|
12.40
|
8.06
|
178,490
|
|
|
8/20/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
8.06
|
76,070
|
|
|
8/19/2009
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
8.06
|
84,510
|
|
|
8/18/2009
|
+0.10 / +0.82%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.30
|
7.99
|
55,890
|
|
|
8/17/2009
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
7.93
|
50,380
|
|
|
8/14/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
8.12
|
146,490
|
|
|
8/13/2009
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
8.38
|
193,690
|
|
|
8/12/2009
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
7.99
|
97,490
|
|
|
8/11/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
8.12
|
170,250
|
|
|