|
|
Closing price on 1/13/2012
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
132,750 |
| Split-adjusted Price |
5.99 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
-0.10 / -0.40%
|
24.00
|
24.80
|
23.90
|
24.70
|
24.70
|
5.99
|
132,750
|
|
|
1/12/2012
|
-0.20 / -0.80%
|
24.80
|
24.90
|
23.90
|
24.80
|
24.80
|
6.02
|
150,840
|
|
|
1/11/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.00
|
6.07
|
78,980
|
|
|
1/10/2012
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
25.00
|
6.07
|
163,250
|
|
|
1/9/2012
|
-0.20 / -0.80%
|
25.10
|
25.10
|
23.90
|
24.90
|
24.90
|
6.04
|
74,960
|
|
|
1/6/2012
|
-1.00 / -3.83%
|
25.50
|
25.90
|
25.00
|
25.10
|
25.10
|
6.09
|
79,030
|
|
|
1/5/2012
|
-0.30 / -1.14%
|
26.40
|
26.40
|
25.10
|
26.10
|
26.10
|
6.33
|
56,480
|
|
|
1/4/2012
|
-0.40 / -1.49%
|
26.90
|
26.90
|
25.90
|
26.40
|
26.40
|
6.40
|
90,210
|
|
|
1/3/2012
|
+0.80 / +3.08%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.80
|
6.50
|
76,310
|
|
|
12/30/2011
|
+0.90 / +3.59%
|
26.00
|
26.10
|
25.20
|
26.00
|
26.00
|
6.31
|
374,320
|
|
|
12/29/2011
|
+1.10 / +4.58%
|
24.50
|
25.10
|
24.30
|
25.10
|
25.10
|
6.09
|
139,570
|
|
|
12/28/2011
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.50
|
24.00
|
24.00
|
5.82
|
348,900
|
|
|
12/27/2011
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.10
|
23.70
|
23.70
|
5.75
|
161,620
|
|
|
12/26/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.10
|
23.90
|
23.90
|
5.80
|
177,300
|
|
|
12/23/2011
|
-0.60 / -2.44%
|
23.50
|
24.00
|
23.40
|
24.00
|
24.00
|
5.82
|
233,300
|
|
|
12/22/2011
|
-1.20 / -4.65%
|
25.80
|
26.00
|
24.60
|
24.60
|
24.60
|
5.97
|
435,000
|
|
|
12/21/2011
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.80
|
6.26
|
188,470
|
|
|
12/20/2011
|
-0.50 / -1.89%
|
26.70
|
26.70
|
25.50
|
26.00
|
26.00
|
6.31
|
263,980
|
|
|
12/19/2011
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.00
|
26.50
|
26.50
|
6.43
|
296,060
|
|
|
12/16/2011
|
-1.30 / -4.68%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.50
|
6.43
|
829,410
|
|
|
12/15/2011
|
-1.40 / -4.79%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
6.74
|
246,060
|
|
|
12/14/2011
|
0.00 / 0.00%
|
28.80
|
29.20
|
27.80
|
29.20
|
29.20
|
7.08
|
190,840
|
|
|
12/13/2011
|
-0.80 / -2.67%
|
30.00
|
30.00
|
28.80
|
29.20
|
29.20
|
7.08
|
200,780
|
|
|
12/12/2011
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.50
|
30.00
|
30.00
|
7.28
|
189,960
|
|
|
12/9/2011
|
+0.50 / +1.69%
|
30.00
|
30.30
|
29.50
|
30.00
|
30.00
|
7.28
|
128,010
|
|
|
12/8/2011
|
-1.50 / -4.84%
|
30.30
|
30.90
|
29.50
|
29.50
|
29.50
|
7.16
|
138,460
|
|
|
12/7/2011
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
31.00
|
31.00
|
7.52
|
169,530
|
|
|
12/6/2011
|
-0.30 / -0.96%
|
30.60
|
31.30
|
30.40
|
31.00
|
31.00
|
7.52
|
328,650
|
|
|
12/5/2011
|
+0.10 / +0.32%
|
31.00
|
31.30
|
30.50
|
31.30
|
31.30
|
7.59
|
264,050
|
|
|
12/2/2011
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.30
|
31.20
|
31.20
|
7.57
|
232,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|