|
Closing price on 5/25/2015
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
429,900 |
| Split-adjusted Price |
16.16 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
-0.10 / -0.58%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.22
|
16.16
|
429,900
|
|
|
5/22/2015
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.60
|
17.20
|
16.99
|
16.25
|
319,900
|
|
|
5/21/2015
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.00
|
16.70
|
16.65
|
15.78
|
274,100
|
|
|
5/20/2015
|
-1.40 / -7.87%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.64
|
15.50
|
122,000
|
|
|
5/19/2015
|
+1.60 / +9.88%
|
16.20
|
17.80
|
15.60
|
17.80
|
17.41
|
16.82
|
1,212,400
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.91
|
15.31
|
125,300
|
|
|
5/15/2015
|
-0.50 / -2.99%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.34
|
15.31
|
210,700
|
|
|
5/14/2015
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.00
|
16.70
|
16.60
|
15.78
|
290,900
|
|
|
5/13/2015
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.15
|
15.50
|
318,200
|
|
|
5/12/2015
|
-0.30 / -1.83%
|
16.20
|
16.40
|
15.50
|
16.10
|
16.16
|
15.21
|
376,000
|
|
|
5/11/2015
|
-1.50 / -8.38%
|
17.80
|
17.80
|
16.20
|
16.40
|
16.31
|
15.50
|
968,400
|
|
|
5/8/2015
|
-1.30 / -6.77%
|
19.20
|
19.30
|
17.30
|
17.90
|
17.96
|
16.91
|
899,600
|
|
|
5/7/2015
|
+1.40 / +7.87%
|
18.00
|
19.50
|
17.50
|
19.20
|
18.84
|
18.14
|
996,300
|
|
|
5/6/2015
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.35
|
16.82
|
1,204,200
|
|
|
5/5/2015
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.95
|
15.31
|
217,900
|
|
|
5/4/2015
|
-0.10 / -0.63%
|
16.10
|
16.40
|
15.80
|
15.90
|
16.12
|
15.02
|
243,600
|
|
|
4/27/2015
|
-0.30 / -1.84%
|
16.30
|
16.50
|
15.90
|
16.00
|
16.04
|
15.12
|
88,300
|
|
|
4/24/2015
|
-0.20 / -1.21%
|
14.90
|
16.40
|
14.90
|
16.30
|
15.69
|
15.40
|
282,000
|
|
|
4/23/2015
|
-1.80 / -9.84%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.59
|
200
|
|
|
4/22/2015
|
-2.00 / -9.85%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
17.29
|
100
|
|
|
4/21/2015
|
-2.20 / -9.78%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.18
|
100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.26
|
0
|
|
|
4/17/2015
|
-2.50 / -10.00%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.51
|
21.26
|
68,300
|
|
|
4/16/2015
|
+2.20 / +9.65%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.36
|
23.62
|
1,956,400
|
|
|
4/15/2015
|
+2.00 / +9.62%
|
21.00
|
22.80
|
20.80
|
22.80
|
22.08
|
21.54
|
1,730,400
|
|
|
4/14/2015
|
+4.80 / +30.00%
|
16.00
|
20.80
|
16.00
|
20.80
|
19.06
|
19.66
|
2,085,500
|
|
|