|
|
Closing price on 10/26/2012
|
|
| Open |
31.60 |
| High |
32.50 |
| Low |
31.60 |
| Volume |
255,040 |
| Split-adjusted Price |
10.08 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
0.00 / 0.00%
|
31.60
|
32.50
|
31.60
|
32.50
|
32.50
|
10.08
|
255,040
|
|
|
10/25/2012
|
-0.10 / -0.31%
|
32.00
|
32.60
|
32.00
|
32.50
|
32.50
|
10.08
|
276,970
|
|
|
10/24/2012
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.30
|
32.60
|
32.60
|
10.11
|
110,060
|
|
|
10/23/2012
|
+0.30 / +0.92%
|
34.00
|
34.00
|
31.60
|
33.00
|
33.00
|
10.23
|
85,780
|
|
|
10/22/2012
|
-1.30 / -3.82%
|
33.50
|
33.50
|
32.50
|
32.70
|
32.70
|
10.14
|
498,360
|
|
|
10/19/2012
|
+0.80 / +2.41%
|
34.60
|
34.70
|
33.20
|
34.00
|
34.00
|
10.54
|
259,690
|
|
|
10/18/2012
|
+0.40 / +1.22%
|
32.80
|
33.30
|
32.80
|
33.20
|
33.20
|
10.30
|
105,520
|
|
|
10/17/2012
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.50
|
32.80
|
32.80
|
10.17
|
510,170
|
|
|
10/16/2012
|
+0.90 / +2.80%
|
32.20
|
33.00
|
32.10
|
33.00
|
33.00
|
10.23
|
404,260
|
|
|
10/15/2012
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.00
|
32.10
|
32.10
|
9.95
|
298,480
|
|
|
10/12/2012
|
+0.20 / +0.63%
|
31.90
|
32.20
|
31.90
|
32.10
|
32.10
|
9.95
|
405,109
|
|
|
10/11/2012
|
-0.40 / -1.24%
|
32.30
|
32.40
|
31.90
|
31.90
|
31.90
|
9.89
|
283,460
|
|
|
10/10/2012
|
+0.70 / +2.22%
|
32.00
|
32.60
|
31.60
|
32.30
|
32.30
|
10.02
|
195,690
|
|
|
10/9/2012
|
+1.50 / +4.98%
|
31.40
|
31.60
|
31.40
|
31.60
|
31.60
|
9.80
|
223,740
|
|
|
10/8/2012
|
+1.40 / +4.88%
|
29.40
|
30.10
|
29.40
|
30.10
|
30.10
|
9.33
|
200,510
|
|
|
10/5/2012
|
+1.30 / +4.74%
|
28.00
|
28.70
|
27.60
|
28.70
|
28.70
|
8.90
|
627,400
|
|
|
10/4/2012
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.00
|
27.40
|
27.40
|
8.50
|
399,930
|
|
|
10/3/2012
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.40
|
27.50
|
27.50
|
8.53
|
103,490
|
|
|
10/2/2012
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.30
|
27.40
|
27.40
|
8.50
|
95,010
|
|
|
10/1/2012
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.20
|
27.50
|
27.50
|
8.53
|
271,650
|
|
|
9/28/2012
|
-0.50 / -1.75%
|
28.40
|
28.50
|
27.80
|
28.00
|
28.00
|
8.68
|
1,096,870
|
|
|
9/27/2012
|
+0.70 / +2.52%
|
29.00
|
29.00
|
27.90
|
28.50
|
28.50
|
8.84
|
521,940
|
|
|
9/26/2012
|
0.00 / 0.00%
|
27.80
|
28.30
|
27.40
|
27.80
|
27.80
|
8.62
|
224,890
|
|
|
9/25/2012
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.80
|
8.62
|
581,190
|
|
|
9/24/2012
|
+1.20 / +4.74%
|
26.40
|
26.50
|
26.30
|
26.50
|
26.50
|
8.22
|
1,063,980
|
|
|
9/21/2012
|
-1.30 / -4.89%
|
27.70
|
27.90
|
25.30
|
25.30
|
25.30
|
7.85
|
1,202,420
|
|
|
9/20/2012
|
+1.20 / +4.72%
|
24.30
|
26.60
|
24.20
|
26.60
|
26.60
|
8.25
|
494,790
|
|
|
9/19/2012
|
-1.30 / -4.87%
|
26.00
|
26.50
|
25.40
|
25.40
|
25.40
|
7.88
|
151,260
|
|
|
9/18/2012
|
-0.30 / -1.11%
|
26.50
|
26.90
|
26.20
|
26.70
|
26.70
|
8.28
|
69,570
|
|
|
9/17/2012
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
8.37
|
73,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|