|
|
Closing price on 2/14/2012
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.10 |
| Volume |
206,560 |
| Split-adjusted Price |
7.88 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2012
|
+0.90 / +2.85%
|
32.00
|
32.50
|
31.10
|
32.50
|
32.50
|
7.88
|
206,560
|
|
|
2/13/2012
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.20
|
31.60
|
31.60
|
7.67
|
98,450
|
|
|
2/10/2012
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.40
|
32.00
|
32.00
|
7.76
|
421,070
|
|
|
2/9/2012
|
0.00 / 0.00%
|
32.10
|
32.40
|
31.60
|
32.10
|
32.10
|
7.79
|
124,750
|
|
|
2/8/2012
|
+0.10 / +0.31%
|
32.00
|
32.50
|
31.50
|
32.10
|
32.10
|
7.79
|
564,170
|
|
|
2/7/2012
|
-0.50 / -1.54%
|
32.00
|
32.50
|
31.20
|
32.00
|
32.00
|
7.76
|
105,390
|
|
|
2/6/2012
|
-0.40 / -1.22%
|
31.40
|
32.90
|
31.40
|
32.50
|
32.50
|
7.88
|
341,640
|
|
|
2/3/2012
|
+1.50 / +4.78%
|
32.00
|
32.90
|
31.60
|
32.90
|
32.90
|
7.98
|
535,200
|
|
|
2/2/2012
|
+1.20 / +3.97%
|
30.50
|
31.40
|
30.40
|
31.40
|
31.40
|
7.62
|
450,092
|
|
|
2/1/2012
|
-0.30 / -0.98%
|
29.00
|
30.40
|
29.00
|
30.20
|
30.20
|
7.33
|
355,810
|
|
|
1/31/2012
|
+1.00 / +3.39%
|
30.70
|
30.70
|
29.80
|
30.50
|
30.50
|
7.40
|
264,510
|
|
|
1/30/2012
|
+1.20 / +4.24%
|
29.00
|
29.50
|
28.60
|
29.50
|
29.50
|
7.16
|
200,870
|
|
|
1/20/2012
|
+1.30 / +4.81%
|
27.70
|
28.30
|
27.50
|
28.30
|
28.30
|
6.87
|
1,036,737
|
|
|
1/19/2012
|
+1.00 / +3.85%
|
26.10
|
27.20
|
26.10
|
27.00
|
27.00
|
6.55
|
180,890
|
|
|
1/18/2012
|
+0.40 / +1.56%
|
26.00
|
26.40
|
25.60
|
26.00
|
26.00
|
6.31
|
235,500
|
|
|
1/17/2012
|
+0.80 / +3.23%
|
24.80
|
26.00
|
24.80
|
25.60
|
25.60
|
6.21
|
236,300
|
|
|
1/16/2012
|
+0.10 / +0.40%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
6.02
|
60,950
|
|
|
1/13/2012
|
-0.10 / -0.40%
|
24.00
|
24.80
|
23.90
|
24.70
|
24.70
|
5.99
|
132,750
|
|
|
1/12/2012
|
-0.20 / -0.80%
|
24.80
|
24.90
|
23.90
|
24.80
|
24.80
|
6.02
|
150,840
|
|
|
1/11/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.00
|
6.07
|
78,980
|
|
|
1/10/2012
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
25.00
|
6.07
|
163,250
|
|
|
1/9/2012
|
-0.20 / -0.80%
|
25.10
|
25.10
|
23.90
|
24.90
|
24.90
|
6.04
|
74,960
|
|
|
1/6/2012
|
-1.00 / -3.83%
|
25.50
|
25.90
|
25.00
|
25.10
|
25.10
|
6.09
|
79,030
|
|
|
1/5/2012
|
-0.30 / -1.14%
|
26.40
|
26.40
|
25.10
|
26.10
|
26.10
|
6.33
|
56,480
|
|
|
1/4/2012
|
-0.40 / -1.49%
|
26.90
|
26.90
|
25.90
|
26.40
|
26.40
|
6.40
|
90,210
|
|
|
1/3/2012
|
+0.80 / +3.08%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.80
|
6.50
|
76,310
|
|
|
12/30/2011
|
+0.90 / +3.59%
|
26.00
|
26.10
|
25.20
|
26.00
|
26.00
|
6.31
|
374,320
|
|
|
12/29/2011
|
+1.10 / +4.58%
|
24.50
|
25.10
|
24.30
|
25.10
|
25.10
|
6.09
|
139,570
|
|
|
12/28/2011
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.50
|
24.00
|
24.00
|
5.82
|
348,900
|
|
|
12/27/2011
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.10
|
23.70
|
23.70
|
5.75
|
161,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|