|
Closing price on 1/15/2009
|
|
| Open |
27.60 |
| High |
28.60 |
| Low |
27.60 |
| Volume |
38,430 |
| Split-adjusted Price |
3.52 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
-0.60 / -2.13%
|
27.60
|
28.60
|
27.60
|
27.60
|
27.60
|
3.52
|
38,430
|
|
|
1/14/2009
|
+0.40 / +1.44%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.20
|
3.60
|
20,060
|
|
|
1/13/2009
|
-0.70 / -2.46%
|
28.00
|
28.40
|
27.80
|
27.80
|
27.80
|
3.54
|
32,480
|
|
|
1/12/2009
|
-0.10 / -0.35%
|
28.10
|
28.80
|
28.10
|
28.50
|
28.50
|
3.63
|
15,350
|
|
|
1/9/2009
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
3.65
|
21,370
|
|
|
1/8/2009
|
-1.00 / -3.36%
|
29.80
|
29.80
|
28.80
|
28.80
|
28.80
|
3.67
|
33,150
|
|
|
1/7/2009
|
+1.20 / +4.20%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.80
|
3.80
|
57,000
|
|
|
1/6/2009
|
+0.60 / +2.14%
|
28.00
|
28.70
|
28.00
|
28.60
|
28.60
|
3.65
|
28,500
|
|
|
1/5/2009
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
3.57
|
49,820
|
|
|
1/2/2009
|
-1.50 / -4.98%
|
30.90
|
30.90
|
28.60
|
28.60
|
28.60
|
3.65
|
51,790
|
|
|
12/31/2008
|
+1.20 / +4.15%
|
30.20
|
30.30
|
30.00
|
30.10
|
30.10
|
3.84
|
353,350
|
|
|
12/30/2008
|
+1.30 / +4.71%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.90
|
3.69
|
128,310
|
|
|
12/29/2008
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.30
|
27.60
|
27.60
|
3.52
|
35,530
|
|
|
12/26/2008
|
+0.10 / +0.36%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.50
|
3.51
|
10,600
|
|
|
12/25/2008
|
+0.10 / +0.37%
|
27.50
|
27.60
|
27.30
|
27.40
|
27.40
|
3.49
|
27,870
|
|
|
12/24/2008
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.20
|
27.30
|
27.30
|
3.48
|
19,670
|
|
|
12/23/2008
|
-0.70 / -2.51%
|
27.10
|
27.50
|
26.60
|
27.20
|
27.20
|
3.47
|
36,960
|
|
|
12/22/2008
|
+0.70 / +2.57%
|
27.90
|
28.10
|
27.50
|
27.90
|
27.90
|
3.56
|
32,920
|
|
|
12/19/2008
|
+0.60 / +2.26%
|
26.90
|
27.60
|
26.90
|
27.20
|
27.20
|
3.47
|
85,130
|
|
|
12/18/2008
|
+0.30 / +1.14%
|
26.90
|
26.90
|
26.40
|
26.60
|
26.60
|
3.39
|
14,340
|
|
|
12/17/2008
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.20
|
26.30
|
26.30
|
3.35
|
73,290
|
|
|
12/16/2008
|
-0.90 / -3.23%
|
27.90
|
27.90
|
26.60
|
27.00
|
27.00
|
3.44
|
43,420
|
|
|
12/15/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
26.50
|
27.90
|
27.90
|
3.56
|
65,340
|
|
|
12/12/2008
|
+1.20 / +4.72%
|
26.50
|
26.60
|
26.20
|
26.60
|
26.60
|
3.39
|
150,030
|
|
|
12/11/2008
|
-1.10 / -4.15%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.40
|
3.24
|
52,800
|
|
|
12/10/2008
|
-0.60 / -2.21%
|
26.50
|
27.00
|
25.80
|
26.50
|
26.50
|
3.38
|
35,150
|
|
|
12/9/2008
|
-0.10 / -0.37%
|
27.00
|
27.70
|
26.30
|
27.10
|
27.10
|
3.46
|
61,280
|
|
|
12/8/2008
|
-1.40 / -4.90%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.20
|
3.47
|
47,970
|
|
|
12/5/2008
|
+0.30 / +1.06%
|
28.30
|
28.60
|
27.30
|
28.60
|
28.60
|
3.65
|
45,430
|
|
|
12/4/2008
|
-1.40 / -4.71%
|
29.10
|
30.70
|
28.30
|
28.30
|
28.30
|
3.61
|
115,180
|
|
|