|
Closing price on 10/8/2008
|
|
| Open |
43.40 |
| High |
43.40 |
| Low |
43.40 |
| Volume |
9,700 |
| Split-adjusted Price |
5.22 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
5.22
|
9,700
|
|
|
10/7/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
5.48
|
3,840
|
|
|
10/6/2008
|
-2.50 / -4.95%
|
48.00
|
48.30
|
48.00
|
48.00
|
48.00
|
5.77
|
62,390
|
|
|
10/3/2008
|
-0.50 / -0.98%
|
49.00
|
51.00
|
49.00
|
50.50
|
50.50
|
6.07
|
29,080
|
|
|
10/2/2008
|
0.00 / 0.00%
|
51.00
|
53.50
|
51.00
|
51.00
|
51.00
|
6.13
|
53,510
|
|
|
10/1/2008
|
-2.50 / -4.67%
|
53.50
|
54.00
|
51.00
|
51.00
|
51.00
|
6.13
|
44,270
|
|
|
9/30/2008
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.43
|
113,780
|
|
|
9/29/2008
|
-1.50 / -2.61%
|
57.00
|
58.00
|
55.00
|
56.00
|
56.00
|
6.73
|
120,280
|
|
|
9/26/2008
|
+1.00 / +1.77%
|
59.00
|
59.00
|
55.00
|
57.50
|
57.50
|
6.91
|
55,260
|
|
|
9/25/2008
|
+2.50 / +4.63%
|
56.00
|
56.50
|
55.00
|
56.50
|
56.50
|
6.79
|
65,420
|
|
|
9/24/2008
|
-2.50 / -4.42%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.00
|
6.49
|
31,060
|
|
|
9/23/2008
|
-1.50 / -2.59%
|
55.50
|
58.00
|
55.50
|
56.50
|
56.50
|
6.79
|
209,710
|
|
|
9/22/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
6.97
|
7,030
|
|
|
9/19/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.67
|
122,180
|
|
|
9/18/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.37
|
16,320
|
|
|
9/17/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.67
|
114,530
|
|
|
9/16/2008
|
-3.00 / -4.92%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
6.97
|
150,270
|
|
|
9/15/2008
|
+2.50 / +4.27%
|
56.00
|
61.00
|
56.00
|
61.00
|
61.00
|
7.33
|
160,280
|
|
|
9/12/2008
|
-3.00 / -4.88%
|
59.50
|
60.00
|
58.50
|
58.50
|
58.50
|
7.03
|
159,380
|
|
|
9/11/2008
|
-2.00 / -3.15%
|
60.50
|
62.00
|
60.50
|
61.50
|
61.50
|
7.39
|
140,820
|
|
|
9/10/2008
|
+1.50 / +2.42%
|
61.00
|
63.50
|
61.00
|
63.50
|
63.50
|
7.63
|
164,300
|
|
|
9/9/2008
|
-3.00 / -4.62%
|
62.00
|
65.00
|
62.00
|
62.00
|
62.00
|
7.45
|
184,280
|
|
|
9/8/2008
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
7.81
|
31,320
|
|
|
9/5/2008
|
-3.50 / -4.90%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
8.18
|
116,460
|
|
|
9/4/2008
|
-1.00 / -1.38%
|
72.50
|
73.00
|
70.00
|
71.50
|
71.50
|
8.60
|
115,070
|
|
|
9/3/2008
|
0.00 / 0.00%
|
69.00
|
72.50
|
69.00
|
72.50
|
72.50
|
8.72
|
529,730
|
|
|
8/29/2008
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
8.72
|
15,470
|
|
|
8/28/2008
|
-4.00 / -5.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
9.14
|
30,550
|
|
|
8/27/2008
|
-4.00 / -4.76%
|
80.00
|
84.00
|
80.00
|
80.00
|
80.00
|
9.62
|
272,140
|
|
|
8/26/2008
|
+3.00 / +3.70%
|
84.50
|
85.00
|
84.00
|
84.00
|
84.00
|
10.10
|
327,090
|
|
|