|
Closing price on 12/9/2010
|
|
| Open |
49.90 |
| High |
50.50 |
| Low |
49.50 |
| Volume |
97,040 |
| Split-adjusted Price |
11.70 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.50
|
49.90
|
49.90
|
11.70
|
97,040
|
|
|
12/8/2010
|
-0.60 / -1.19%
|
50.50
|
50.50
|
49.00
|
49.90
|
49.90
|
11.70
|
108,260
|
|
|
12/7/2010
|
-0.50 / -0.98%
|
51.00
|
51.00
|
49.80
|
50.50
|
50.50
|
11.84
|
123,990
|
|
|
12/6/2010
|
+0.50 / +0.99%
|
50.50
|
51.00
|
49.50
|
51.00
|
51.00
|
11.96
|
266,810
|
|
|
12/3/2010
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
11.84
|
113,050
|
|
|
12/2/2010
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.50
|
11.84
|
234,010
|
|
|
12/1/2010
|
-1.00 / -1.94%
|
51.50
|
51.50
|
49.50
|
50.50
|
50.50
|
11.84
|
116,480
|
|
|
11/30/2010
|
+0.50 / +0.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.50
|
12.08
|
228,490
|
|
|
11/29/2010
|
+0.50 / +0.99%
|
50.50
|
51.00
|
49.50
|
51.00
|
51.00
|
11.96
|
123,570
|
|
|
11/26/2010
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
11.84
|
126,560
|
|
|
11/25/2010
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
11.61
|
79,570
|
|
|
11/24/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
49.00
|
11.49
|
112,850
|
|
|
11/23/2010
|
+0.20 / +0.41%
|
48.80
|
49.00
|
48.80
|
49.00
|
49.00
|
11.49
|
113,530
|
|
|
11/22/2010
|
-0.50 / -1.01%
|
49.00
|
49.00
|
47.20
|
48.80
|
48.80
|
11.44
|
97,290
|
|
|
11/19/2010
|
0.00 / 0.00%
|
49.50
|
49.90
|
47.50
|
49.30
|
49.30
|
11.56
|
73,870
|
|
|
11/18/2010
|
+1.70 / +3.57%
|
49.00
|
49.50
|
48.50
|
49.30
|
49.30
|
11.56
|
58,700
|
|
|
11/17/2010
|
-2.40 / -4.80%
|
50.00
|
50.00
|
47.50
|
47.60
|
47.60
|
11.16
|
280,760
|
|
|
11/16/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.00
|
50.00
|
50.00
|
11.73
|
70,360
|
|
|
11/15/2010
|
-1.00 / -1.96%
|
51.50
|
51.50
|
48.70
|
50.00
|
50.00
|
11.73
|
160,500
|
|
|
11/12/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.50
|
51.00
|
51.00
|
11.96
|
182,710
|
|
|
11/11/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
11.96
|
74,920
|
|
|
11/10/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
11.96
|
97,980
|
|
|
11/9/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.00
|
51.00
|
51.00
|
11.96
|
206,040
|
|
|
11/8/2010
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
11.96
|
230,200
|
|
|
11/5/2010
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
12.31
|
111,220
|
|
|
11/4/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
12.19
|
103,690
|
|
|
11/3/2010
|
-0.50 / -0.95%
|
52.00
|
52.50
|
51.00
|
52.00
|
52.00
|
12.19
|
139,040
|
|
|
11/2/2010
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.50
|
52.50
|
52.50
|
12.31
|
159,280
|
|
|
11/1/2010
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.00
|
12.43
|
123,580
|
|
|
10/29/2010
|
+0.50 / +0.95%
|
53.00
|
53.50
|
52.00
|
53.00
|
53.00
|
12.43
|
154,610
|
|
|