|
|
Closing price on 10/23/2009
|
|
| Open |
99.00 |
| High |
100.00 |
| Low |
95.00 |
| Volume |
424,320 |
| Split-adjusted Price |
12.11 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
-5.00 / -5.00%
|
99.00
|
100.00
|
95.00
|
95.00
|
95.00
|
12.11
|
424,320
|
|
|
10/22/2009
|
-1.00 / -0.99%
|
102.00
|
102.00
|
98.00
|
100.00
|
100.00
|
12.75
|
322,570
|
|
|
10/21/2009
|
+4.50 / +4.66%
|
101.00
|
101.00
|
100.00
|
101.00
|
101.00
|
12.88
|
1,186,210
|
|
|
10/20/2009
|
+1.50 / +1.58%
|
97.00
|
97.00
|
95.00
|
96.50
|
96.50
|
12.30
|
278,140
|
|
|
10/19/2009
|
+0.50 / +0.53%
|
95.00
|
96.00
|
94.00
|
95.00
|
95.00
|
12.11
|
342,230
|
|
|
10/16/2009
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.50
|
12.05
|
354,950
|
|
|
10/15/2009
|
0.00 / 0.00%
|
97.00
|
97.00
|
94.00
|
95.00
|
95.00
|
12.11
|
260,870
|
|
|
10/14/2009
|
+1.50 / +1.60%
|
93.50
|
95.00
|
93.50
|
95.00
|
95.00
|
12.11
|
512,640
|
|
|
10/13/2009
|
+1.00 / +1.08%
|
92.50
|
94.00
|
92.00
|
93.50
|
93.50
|
11.92
|
427,660
|
|
|
10/12/2009
|
+1.00 / +1.09%
|
94.00
|
94.00
|
92.00
|
92.50
|
92.50
|
11.79
|
258,250
|
|
|
10/9/2009
|
+0.50 / +0.55%
|
93.00
|
93.00
|
91.00
|
91.50
|
91.50
|
11.67
|
288,310
|
|
|
10/8/2009
|
+0.50 / +0.55%
|
90.50
|
92.00
|
89.00
|
91.00
|
91.00
|
11.60
|
184,170
|
|
|
10/7/2009
|
+3.50 / +4.02%
|
88.00
|
91.00
|
88.00
|
90.50
|
90.50
|
11.54
|
352,080
|
|
|
10/6/2009
|
+2.50 / +2.96%
|
87.00
|
87.00
|
84.50
|
87.00
|
87.00
|
11.09
|
237,020
|
|
|
10/5/2009
|
-1.00 / -1.17%
|
87.00
|
87.00
|
84.50
|
84.50
|
84.50
|
10.77
|
404,120
|
|
|
10/2/2009
|
-3.50 / -3.93%
|
86.50
|
88.00
|
85.00
|
85.50
|
85.50
|
10.90
|
814,640
|
|
|
10/1/2009
|
0.00 / 0.00%
|
90.00
|
90.50
|
87.50
|
89.00
|
89.00
|
11.35
|
523,100
|
|
|
9/30/2009
|
-3.00 / -3.26%
|
92.00
|
93.00
|
87.50
|
89.00
|
89.00
|
11.35
|
452,080
|
|
|
9/29/2009
|
-4.00 / -4.17%
|
97.50
|
97.50
|
92.00
|
92.00
|
92.00
|
11.73
|
259,420
|
|
|
9/28/2009
|
-4.00 / -4.00%
|
100.00
|
100.00
|
96.00
|
96.00
|
96.00
|
12.24
|
402,890
|
|
|
9/25/2009
|
+4.50 / +4.71%
|
99.00
|
100.00
|
98.00
|
100.00
|
100.00
|
12.75
|
1,141,190
|
|
|
9/24/2009
|
+4.50 / +4.95%
|
89.00
|
95.50
|
88.00
|
95.50
|
95.50
|
12.18
|
505,320
|
|
|
9/23/2009
|
-2.00 / -2.15%
|
93.00
|
95.00
|
90.00
|
91.00
|
91.00
|
11.60
|
384,040
|
|
|
9/22/2009
|
+1.00 / +1.09%
|
92.00
|
94.50
|
90.00
|
93.00
|
93.00
|
11.86
|
479,540
|
|
|
9/21/2009
|
+2.00 / +2.22%
|
91.00
|
94.00
|
91.00
|
92.00
|
92.00
|
11.73
|
329,360
|
|
|
9/18/2009
|
+4.00 / +4.65%
|
86.00
|
90.00
|
86.00
|
90.00
|
90.00
|
11.48
|
551,760
|
|
|
9/17/2009
|
+4.00 / +4.88%
|
83.00
|
86.00
|
82.00
|
86.00
|
86.00
|
10.97
|
813,780
|
|
|
9/16/2009
|
-4.00 / -4.65%
|
83.00
|
84.00
|
82.00
|
82.00
|
82.00
|
10.46
|
477,580
|
|
|
9/15/2009
|
-0.50 / -0.58%
|
86.50
|
89.00
|
84.00
|
86.00
|
86.00
|
10.97
|
310,210
|
|
|
9/14/2009
|
+4.00 / +4.85%
|
86.00
|
86.50
|
83.00
|
86.50
|
86.50
|
11.03
|
650,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|