|
Closing price on 11/2/2012
|
|
| Open |
31.00 |
| High |
32.30 |
| Low |
30.60 |
| Volume |
114,090 |
| Split-adjusted Price |
9.99 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
+0.20 / +0.63%
|
31.00
|
32.30
|
30.60
|
32.20
|
32.20
|
9.99
|
114,090
|
|
|
11/1/2012
|
+0.10 / +0.31%
|
33.00
|
33.00
|
31.60
|
32.00
|
32.00
|
9.92
|
70,930
|
|
|
10/31/2012
|
-0.50 / -1.54%
|
32.00
|
32.20
|
31.20
|
31.90
|
31.90
|
9.89
|
98,980
|
|
|
10/30/2012
|
-0.10 / -0.31%
|
32.50
|
33.00
|
32.40
|
32.40
|
32.40
|
10.05
|
113,750
|
|
|
10/29/2012
|
0.00 / 0.00%
|
32.10
|
32.90
|
32.00
|
32.50
|
32.50
|
10.08
|
710,650
|
|
|
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
|
|
|