|
Closing price on 1/15/2013
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
45.00 |
| Volume |
88,890 |
| Split-adjusted Price |
14.42 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2013
|
+1.90 / +4.26%
|
47.50
|
47.50
|
45.00
|
46.50
|
46.50
|
14.42
|
88,890
|
|
|
1/14/2013
|
+2.10 / +4.94%
|
42.80
|
44.60
|
42.00
|
44.60
|
44.60
|
13.83
|
188,230
|
|
|
1/11/2013
|
+0.20 / +0.47%
|
43.60
|
43.60
|
42.00
|
42.50
|
42.50
|
13.18
|
58,490
|
|
|
1/10/2013
|
+0.10 / +0.24%
|
42.20
|
42.30
|
41.00
|
42.30
|
42.30
|
13.12
|
325,090
|
|
|
1/9/2013
|
+1.30 / +3.18%
|
40.90
|
42.90
|
40.50
|
42.20
|
42.20
|
13.09
|
164,260
|
|
|
1/8/2013
|
0.00 / 0.00%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.90
|
12.68
|
52,880
|
|
|
1/7/2013
|
+0.40 / +0.99%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.90
|
12.68
|
494,830
|
|
|
1/4/2013
|
+0.20 / +0.50%
|
40.30
|
40.50
|
39.50
|
40.50
|
40.50
|
12.56
|
31,860
|
|
|
1/3/2013
|
-0.70 / -1.71%
|
40.00
|
40.30
|
39.50
|
40.30
|
40.30
|
12.50
|
48,040
|
|
|
1/2/2013
|
+1.00 / +2.50%
|
38.80
|
41.00
|
38.80
|
41.00
|
41.00
|
12.71
|
38,380
|
|
|
12/28/2012
|
+0.20 / +0.50%
|
39.60
|
40.00
|
38.50
|
40.00
|
40.00
|
12.40
|
107,500
|
|
|
12/27/2012
|
+1.00 / +2.58%
|
38.70
|
39.80
|
38.00
|
39.80
|
39.80
|
12.34
|
72,330
|
|
|
12/26/2012
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.20
|
38.80
|
38.80
|
12.03
|
35,940
|
|
|
12/25/2012
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.10
|
38.80
|
38.80
|
12.03
|
23,000
|
|
|
12/24/2012
|
-0.10 / -0.26%
|
38.00
|
39.00
|
37.90
|
38.90
|
38.90
|
12.06
|
15,850
|
|
|
12/21/2012
|
0.00 / 0.00%
|
38.20
|
39.00
|
37.20
|
39.00
|
39.00
|
12.09
|
143,350
|
|
|
12/20/2012
|
-0.20 / -0.51%
|
39.20
|
39.20
|
38.10
|
39.00
|
39.00
|
12.09
|
44,500
|
|
|
12/19/2012
|
0.00 / 0.00%
|
38.00
|
39.20
|
38.00
|
39.20
|
39.20
|
12.16
|
65,130
|
|
|
12/18/2012
|
-0.10 / -0.25%
|
38.70
|
39.30
|
38.50
|
39.20
|
39.20
|
12.16
|
191,290
|
|
|
12/17/2012
|
0.00 / 0.00%
|
38.80
|
39.40
|
38.80
|
39.30
|
39.30
|
12.19
|
13,630
|
|
|
12/14/2012
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.60
|
39.30
|
39.30
|
12.19
|
321,310
|
|
|
12/13/2012
|
+0.30 / +0.77%
|
39.00
|
39.30
|
38.30
|
39.30
|
39.30
|
12.19
|
85,290
|
|
|
12/12/2012
|
+0.50 / +1.30%
|
39.00
|
39.50
|
38.50
|
39.00
|
39.00
|
12.09
|
75,000
|
|
|
12/11/2012
|
-0.80 / -2.04%
|
38.50
|
39.30
|
38.50
|
38.50
|
38.50
|
11.94
|
145,760
|
|
|
12/10/2012
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.80
|
39.30
|
39.30
|
12.19
|
70,240
|
|
|
12/7/2012
|
-0.30 / -0.76%
|
39.60
|
39.60
|
39.00
|
39.30
|
39.30
|
12.19
|
75,720
|
|
|
12/6/2012
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.00
|
39.60
|
39.60
|
12.28
|
46,950
|
|
|
12/5/2012
|
+0.40 / +1.02%
|
40.00
|
40.00
|
39.20
|
39.60
|
39.60
|
12.28
|
53,520
|
|
|
12/4/2012
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.00
|
39.20
|
39.20
|
12.16
|
140,910
|
|
|
12/3/2012
|
-0.30 / -0.76%
|
39.80
|
39.80
|
39.20
|
39.20
|
39.20
|
12.16
|
83,930
|
|
|