|
Closing price on 10/31/2008
|
|
| Open |
34.00 |
| High |
35.00 |
| Low |
33.00 |
| Volume |
110,390 |
| Split-adjusted Price |
3.99 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.00
|
34.00
|
34.00
|
3.99
|
110,390
|
|
|
10/30/2008
|
+0.70 / +2.10%
|
33.30
|
34.50
|
33.30
|
34.00
|
34.00
|
3.99
|
67,090
|
|
|
10/29/2008
|
0.00 / 0.00%
|
34.90
|
34.90
|
33.00
|
33.30
|
33.30
|
3.91
|
115,040
|
|
|
10/28/2008
|
-1.70 / -4.86%
|
33.30
|
33.50
|
33.30
|
33.30
|
33.30
|
3.91
|
125,940
|
|
|
10/27/2008
|
-1.80 / -4.89%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.00
|
4.11
|
145,670
|
|
|
10/24/2008
|
-1.90 / -4.91%
|
36.90
|
37.00
|
36.80
|
36.80
|
36.80
|
4.32
|
66,160
|
|
|
10/23/2008
|
0.00 / 0.00%
|
38.50
|
39.20
|
38.00
|
38.70
|
38.70
|
4.54
|
292,130
|
|
|
10/22/2008
|
+1.80 / +4.88%
|
37.00
|
38.70
|
37.00
|
38.70
|
38.70
|
4.54
|
85,150
|
|
|
10/21/2008
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.00
|
36.90
|
36.90
|
4.33
|
79,670
|
|
|
10/20/2008
|
0.00 / 0.00%
|
35.00
|
35.20
|
33.70
|
35.20
|
35.20
|
4.13
|
102,490
|
|
|
10/17/2008
|
-0.30 / -0.85%
|
35.00
|
36.00
|
34.90
|
35.20
|
35.20
|
4.13
|
127,700
|
|
|
10/16/2008
|
-1.80 / -4.83%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
4.17
|
39,050
|
|
|
10/15/2008
|
-1.90 / -4.85%
|
40.00
|
40.00
|
37.30
|
37.30
|
37.30
|
4.38
|
168,830
|
|
|
10/14/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
4.60
|
112,710
|
|
|
10/13/2008
|
-1.90 / -4.83%
|
37.40
|
37.50
|
37.40
|
37.40
|
37.40
|
4.39
|
106,080
|
|
|
10/10/2008
|
-2.00 / -4.84%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
4.61
|
13,100
|
|
|
10/9/2008
|
-2.10 / -4.84%
|
41.30
|
43.00
|
41.30
|
41.30
|
41.30
|
4.85
|
122,860
|
|
|
10/8/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
5.10
|
9,700
|
|
|
10/7/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
5.35
|
3,840
|
|
|
10/6/2008
|
-2.50 / -4.95%
|
48.00
|
48.30
|
48.00
|
48.00
|
48.00
|
5.64
|
62,390
|
|
|
10/3/2008
|
-0.50 / -0.98%
|
49.00
|
51.00
|
49.00
|
50.50
|
50.50
|
5.93
|
29,080
|
|
|
10/2/2008
|
0.00 / 0.00%
|
51.00
|
53.50
|
51.00
|
51.00
|
51.00
|
5.99
|
53,510
|
|
|
10/1/2008
|
-2.50 / -4.67%
|
53.50
|
54.00
|
51.00
|
51.00
|
51.00
|
5.99
|
44,270
|
|
|
9/30/2008
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.28
|
113,780
|
|
|
9/29/2008
|
-1.50 / -2.61%
|
57.00
|
58.00
|
55.00
|
56.00
|
56.00
|
6.58
|
120,280
|
|
|
9/26/2008
|
+1.00 / +1.77%
|
59.00
|
59.00
|
55.00
|
57.50
|
57.50
|
6.75
|
55,260
|
|
|
9/25/2008
|
+2.50 / +4.63%
|
56.00
|
56.50
|
55.00
|
56.50
|
56.50
|
6.63
|
65,420
|
|
|
9/24/2008
|
-2.50 / -4.42%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.00
|
6.34
|
31,060
|
|
|
9/23/2008
|
-1.50 / -2.59%
|
55.50
|
58.00
|
55.50
|
56.50
|
56.50
|
6.63
|
209,710
|
|
|
9/22/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
6.81
|
7,030
|
|
|