|
Closing price on 10/8/2013
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
106,100 |
| Split-adjusted Price |
16.77 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2013
|
-0.50 / -0.95%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.00
|
16.77
|
106,100
|
|
|
10/7/2013
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
16.94
|
38,190
|
|
|
10/4/2013
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
16.94
|
17,320
|
|
|
10/3/2013
|
+1.00 / +1.96%
|
52.00
|
53.00
|
51.50
|
52.00
|
52.00
|
16.77
|
191,980
|
|
|
10/2/2013
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
16.45
|
44,440
|
|
|
10/1/2013
|
-1.50 / -2.86%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
16.45
|
48,670
|
|
|
9/30/2013
|
-0.50 / -0.94%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
16.94
|
82,840
|
|
|
9/27/2013
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
17.10
|
77,800
|
|
|
9/26/2013
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.00
|
53.00
|
53.00
|
17.10
|
26,910
|
|
|
9/25/2013
|
-0.50 / -0.94%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
16.94
|
79,500
|
|
|
9/24/2013
|
+0.50 / +0.95%
|
52.50
|
53.00
|
51.50
|
53.00
|
53.00
|
17.10
|
124,780
|
|
|
9/23/2013
|
+0.50 / +0.96%
|
52.00
|
52.50
|
51.00
|
52.50
|
52.50
|
16.94
|
76,260
|
|
|
9/20/2013
|
+1.00 / +1.96%
|
51.00
|
52.00
|
50.00
|
52.00
|
52.00
|
16.77
|
66,770
|
|
|
9/19/2013
|
+0.50 / +0.99%
|
50.00
|
51.00
|
49.90
|
51.00
|
51.00
|
16.45
|
49,980
|
|
|
9/18/2013
|
+1.60 / +3.27%
|
48.50
|
50.50
|
48.10
|
50.50
|
50.50
|
16.29
|
128,500
|
|
|
9/17/2013
|
+0.40 / +0.82%
|
48.50
|
48.90
|
48.00
|
48.90
|
48.90
|
15.77
|
14,810
|
|
|
9/16/2013
|
+0.40 / +0.83%
|
48.10
|
48.90
|
48.00
|
48.50
|
48.50
|
15.64
|
17,890
|
|
|
9/13/2013
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.90
|
48.10
|
48.10
|
15.52
|
53,490
|
|
|
9/12/2013
|
-0.80 / -1.64%
|
48.50
|
48.80
|
48.10
|
48.10
|
48.10
|
15.52
|
36,720
|
|
|
9/11/2013
|
-0.10 / -0.20%
|
49.20
|
49.40
|
48.50
|
48.90
|
48.90
|
15.77
|
32,820
|
|
|
9/10/2013
|
0.00 / 0.00%
|
48.20
|
49.00
|
48.20
|
49.00
|
49.00
|
15.81
|
80,300
|
|
|
9/9/2013
|
-0.10 / -0.20%
|
48.80
|
49.30
|
48.00
|
49.00
|
49.00
|
15.81
|
42,280
|
|
|
9/6/2013
|
-0.30 / -0.61%
|
49.80
|
49.90
|
49.10
|
49.10
|
49.10
|
15.84
|
210,800
|
|
|
9/5/2013
|
-0.10 / -0.20%
|
48.50
|
49.40
|
48.50
|
49.40
|
49.40
|
15.94
|
53,530
|
|
|
9/4/2013
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.00
|
49.50
|
49.50
|
15.97
|
20,640
|
|
|
9/3/2013
|
-0.40 / -0.80%
|
49.90
|
50.50
|
49.00
|
49.50
|
49.50
|
15.97
|
79,940
|
|
|
8/30/2013
|
0.00 / 0.00%
|
49.80
|
49.90
|
48.30
|
49.90
|
49.90
|
16.10
|
53,710
|
|
|
8/29/2013
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.60
|
49.90
|
49.90
|
16.10
|
26,920
|
|
|
8/28/2013
|
-0.50 / -0.98%
|
50.50
|
50.50
|
48.50
|
50.50
|
50.50
|
16.29
|
92,900
|
|
|
8/27/2013
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
16.45
|
40,000
|
|
|