|
Closing price on 12/16/2008
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.60 |
| Volume |
43,420 |
| Split-adjusted Price |
3.44 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.90 / -3.23%
|
27.90
|
27.90
|
26.60
|
27.00
|
27.00
|
3.44
|
43,420
|
|
|
12/15/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
26.50
|
27.90
|
27.90
|
3.56
|
65,340
|
|
|
12/12/2008
|
+1.20 / +4.72%
|
26.50
|
26.60
|
26.20
|
26.60
|
26.60
|
3.39
|
150,030
|
|
|
12/11/2008
|
-1.10 / -4.15%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.40
|
3.24
|
52,800
|
|
|
12/10/2008
|
-0.60 / -2.21%
|
26.50
|
27.00
|
25.80
|
26.50
|
26.50
|
3.38
|
35,150
|
|
|
12/9/2008
|
-0.10 / -0.37%
|
27.00
|
27.70
|
26.30
|
27.10
|
27.10
|
3.46
|
61,280
|
|
|
12/8/2008
|
-1.40 / -4.90%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.20
|
3.47
|
47,970
|
|
|
12/5/2008
|
+0.30 / +1.06%
|
28.30
|
28.60
|
27.30
|
28.60
|
28.60
|
3.65
|
45,430
|
|
|
12/4/2008
|
-1.40 / -4.71%
|
29.10
|
30.70
|
28.30
|
28.30
|
28.30
|
3.61
|
115,180
|
|
|
12/3/2008
|
+0.80 / +2.77%
|
28.90
|
29.90
|
28.80
|
29.70
|
29.70
|
3.79
|
68,640
|
|
|
12/2/2008
|
-1.50 / -4.93%
|
29.10
|
29.10
|
28.90
|
28.90
|
28.90
|
3.69
|
62,660
|
|
|
12/1/2008
|
-1.10 / -3.49%
|
28.40
|
30.90
|
28.40
|
30.40
|
30.40
|
3.88
|
46,790
|
|
|
11/28/2008
|
+0.90 / +2.94%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.50
|
3.79
|
100,000
|
|
|
11/27/2008
|
-0.20 / -0.65%
|
31.10
|
31.10
|
29.80
|
30.60
|
30.60
|
3.68
|
46,310
|
|
|
11/26/2008
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.50
|
30.80
|
30.80
|
3.70
|
68,190
|
|
|
11/25/2008
|
+1.40 / +4.75%
|
30.40
|
30.90
|
30.00
|
30.90
|
30.90
|
3.71
|
52,470
|
|
|
11/24/2008
|
-0.40 / -1.34%
|
29.50
|
30.00
|
29.10
|
29.50
|
29.50
|
3.55
|
59,040
|
|
|
11/21/2008
|
-1.10 / -3.55%
|
30.50
|
30.60
|
29.80
|
29.90
|
29.90
|
3.59
|
143,240
|
|
|
11/20/2008
|
-0.80 / -2.52%
|
31.80
|
31.80
|
30.30
|
31.00
|
31.00
|
3.73
|
72,250
|
|
|
11/19/2008
|
+0.20 / +0.63%
|
33.10
|
33.10
|
31.80
|
31.80
|
31.80
|
3.82
|
129,900
|
|
|
11/18/2008
|
+1.50 / +4.98%
|
31.00
|
31.60
|
30.90
|
31.60
|
31.60
|
3.80
|
94,180
|
|
|
11/17/2008
|
+0.40 / +1.35%
|
31.10
|
31.10
|
30.00
|
30.10
|
30.10
|
3.62
|
102,550
|
|
|
11/14/2008
|
+0.30 / +1.02%
|
30.60
|
30.60
|
29.30
|
29.70
|
29.70
|
3.57
|
216,140
|
|
|
11/13/2008
|
-1.20 / -3.92%
|
29.10
|
30.50
|
29.10
|
29.40
|
29.40
|
3.53
|
108,000
|
|
|
11/12/2008
|
-1.60 / -4.97%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
3.68
|
25,810
|
|
|
11/11/2008
|
-1.60 / -4.73%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.20
|
3.87
|
63,750
|
|
|
11/10/2008
|
0.00 / 0.00%
|
33.80
|
34.70
|
33.60
|
33.80
|
33.80
|
4.06
|
117,040
|
|
|
11/7/2008
|
-1.70 / -4.79%
|
35.00
|
35.00
|
33.80
|
33.80
|
33.80
|
4.06
|
49,300
|
|
|
11/6/2008
|
-0.20 / -0.56%
|
35.00
|
36.10
|
35.00
|
35.50
|
35.50
|
4.27
|
92,920
|
|
|
11/5/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.60
|
35.70
|
35.70
|
4.29
|
216,120
|
|
|