|
|
Closing price on 12/6/2012
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
39.00 |
| Volume |
46,950 |
| Split-adjusted Price |
12.28 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.00
|
39.60
|
39.60
|
12.28
|
46,950
|
|
|
12/5/2012
|
+0.40 / +1.02%
|
40.00
|
40.00
|
39.20
|
39.60
|
39.60
|
12.28
|
53,520
|
|
|
12/4/2012
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.00
|
39.20
|
39.20
|
12.16
|
140,910
|
|
|
12/3/2012
|
-0.30 / -0.76%
|
39.80
|
39.80
|
39.20
|
39.20
|
39.20
|
12.16
|
83,930
|
|
|
11/30/2012
|
-0.50 / -1.25%
|
40.00
|
40.00
|
38.90
|
39.50
|
39.50
|
12.25
|
127,140
|
|
|
11/29/2012
|
0.00 / 0.00%
|
39.10
|
40.20
|
39.00
|
40.00
|
40.00
|
12.40
|
57,940
|
|
|
11/28/2012
|
+1.00 / +2.56%
|
39.50
|
40.60
|
39.00
|
40.00
|
40.00
|
12.40
|
950,200
|
|
|
11/27/2012
|
-1.00 / -2.50%
|
39.00
|
39.80
|
39.00
|
39.00
|
39.00
|
12.09
|
59,630
|
|
|
11/26/2012
|
+0.10 / +0.25%
|
40.30
|
40.30
|
38.60
|
40.00
|
40.00
|
12.40
|
117,550
|
|
|
11/23/2012
|
-0.60 / -1.48%
|
39.90
|
40.10
|
38.60
|
39.90
|
39.90
|
12.37
|
2,165,306
|
|
|
11/22/2012
|
-0.40 / -0.98%
|
40.00
|
40.50
|
38.90
|
40.50
|
40.50
|
12.56
|
189,840
|
|
|
11/21/2012
|
+0.40 / +0.99%
|
41.00
|
42.50
|
38.50
|
40.90
|
40.90
|
12.68
|
2,608,134
|
|
|
11/20/2012
|
+1.90 / +4.92%
|
38.90
|
40.50
|
38.60
|
40.50
|
40.50
|
12.56
|
1,186,870
|
|
|
11/19/2012
|
+1.30 / +3.49%
|
37.00
|
38.80
|
36.90
|
38.60
|
38.60
|
11.97
|
1,819,396
|
|
|
11/16/2012
|
+1.20 / +3.32%
|
36.10
|
37.30
|
36.00
|
37.30
|
37.30
|
11.57
|
101,900
|
|
|
11/15/2012
|
+0.60 / +1.69%
|
36.30
|
36.30
|
35.60
|
36.10
|
36.10
|
11.19
|
1,821,710
|
|
|
11/14/2012
|
+0.10 / +0.28%
|
35.00
|
36.30
|
35.00
|
35.50
|
35.50
|
11.01
|
459,520
|
|
|
11/13/2012
|
+0.40 / +1.14%
|
34.50
|
35.40
|
34.50
|
35.40
|
35.40
|
10.98
|
293,940
|
|
|
11/12/2012
|
-0.30 / -0.85%
|
35.30
|
36.80
|
34.60
|
35.00
|
35.00
|
10.85
|
1,067,490
|
|
|
11/9/2012
|
+1.60 / +4.75%
|
35.20
|
35.30
|
35.10
|
35.30
|
35.30
|
10.95
|
640,400
|
|
|
11/8/2012
|
+1.60 / +4.98%
|
32.50
|
33.70
|
32.50
|
33.70
|
33.70
|
10.45
|
545,690
|
|
|
11/7/2012
|
+0.20 / +0.63%
|
31.90
|
32.30
|
31.80
|
32.10
|
32.10
|
9.95
|
327,870
|
|
|
11/6/2012
|
-0.40 / -1.24%
|
32.00
|
32.30
|
31.90
|
31.90
|
31.90
|
9.89
|
420,160
|
|
|
11/5/2012
|
+0.10 / +0.31%
|
32.20
|
32.30
|
32.00
|
32.30
|
32.30
|
10.02
|
1,059,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:39:49 PM
|
|
|
|
|