|
Closing price on 1/6/2009
|
|
| Open |
28.00 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
28,500 |
| Split-adjusted Price |
3.65 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2008
|
+0.80 / +2.77%
|
28.90
|
29.90
|
28.80
|
29.70
|
29.70
|
3.79
|
68,640
|
|
|
12/2/2008
|
-1.50 / -4.93%
|
29.10
|
29.10
|
28.90
|
28.90
|
28.90
|
3.69
|
62,660
|
|
|
12/1/2008
|
-1.10 / -3.49%
|
28.40
|
30.90
|
28.40
|
30.40
|
30.40
|
3.88
|
46,790
|
|
|
11/28/2008
|
+0.90 / +2.94%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.50
|
3.79
|
100,000
|
|
|
11/27/2008
|
-0.20 / -0.65%
|
31.10
|
31.10
|
29.80
|
30.60
|
30.60
|
3.68
|
46,310
|
|
|
11/26/2008
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.50
|
30.80
|
30.80
|
3.70
|
68,190
|
|
|
11/25/2008
|
+1.40 / +4.75%
|
30.40
|
30.90
|
30.00
|
30.90
|
30.90
|
3.71
|
52,470
|
|
|