|
Closing price on 2/18/2009
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
19.20 |
| Volume |
179,520 |
| Split-adjusted Price |
2.45 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-1.00 / -4.95%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
2.45
|
179,520
|
|
|
2/17/2009
|
-1.00 / -4.72%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
2.58
|
81,960
|
|
|
2/16/2009
|
-0.80 / -3.64%
|
21.10
|
21.50
|
20.90
|
21.20
|
21.20
|
2.70
|
91,740
|
|
|
2/13/2009
|
-1.10 / -4.76%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
2.81
|
117,470
|
|
|
2/12/2009
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.90
|
23.10
|
23.10
|
2.95
|
84,950
|
|
|
2/11/2009
|
+1.10 / +5.00%
|
20.90
|
23.10
|
20.90
|
23.10
|
23.10
|
2.95
|
203,900
|
|
|
2/10/2009
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.00
|
2.81
|
239,920
|
|
|
2/9/2009
|
-0.20 / -0.89%
|
23.00
|
23.00
|
21.70
|
22.20
|
22.20
|
2.83
|
144,320
|
|
|
2/6/2009
|
-1.00 / -4.27%
|
22.50
|
23.00
|
22.30
|
22.40
|
22.40
|
2.86
|
92,090
|
|
|
2/5/2009
|
-1.20 / -4.88%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
2.98
|
97,250
|
|
|
2/4/2009
|
-0.50 / -1.99%
|
25.00
|
25.40
|
24.60
|
24.60
|
24.60
|
3.14
|
66,140
|
|
|
2/3/2009
|
-1.20 / -4.56%
|
25.20
|
26.30
|
25.00
|
25.10
|
25.10
|
3.20
|
56,930
|
|
|
2/2/2009
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
3.35
|
24,600
|
|
|
1/23/2009
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.20
|
27.50
|
27.50
|
3.51
|
26,000
|
|
|
1/22/2009
|
+0.40 / +1.48%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.40
|
3.49
|
26,860
|
|
|
1/21/2009
|
-0.20 / -0.74%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
3.44
|
43,260
|
|
|
1/20/2009
|
-0.40 / -1.45%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.20
|
3.47
|
19,720
|
|
|
1/19/2009
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.60
|
3.52
|
27,830
|
|
|
1/16/2009
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.70
|
27.70
|
3.53
|
16,280
|
|
|
1/15/2009
|
-0.60 / -2.13%
|
27.60
|
28.60
|
27.60
|
27.60
|
27.60
|
3.52
|
38,430
|
|
|
1/14/2009
|
+0.40 / +1.44%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.20
|
3.60
|
20,060
|
|
|
1/13/2009
|
-0.70 / -2.46%
|
28.00
|
28.40
|
27.80
|
27.80
|
27.80
|
3.54
|
32,480
|
|
|
1/12/2009
|
-0.10 / -0.35%
|
28.10
|
28.80
|
28.10
|
28.50
|
28.50
|
3.63
|
15,350
|
|
|
1/9/2009
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
3.65
|
21,370
|
|
|
1/8/2009
|
-1.00 / -3.36%
|
29.80
|
29.80
|
28.80
|
28.80
|
28.80
|
3.67
|
33,150
|
|
|
1/7/2009
|
+1.20 / +4.20%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.80
|
3.80
|
57,000
|
|
|
1/6/2009
|
+0.60 / +2.14%
|
28.00
|
28.70
|
28.00
|
28.60
|
28.60
|
3.65
|
28,500
|
|
|
1/5/2009
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
3.57
|
49,820
|
|
|
1/2/2009
|
-1.50 / -4.98%
|
30.90
|
30.90
|
28.60
|
28.60
|
28.60
|
3.65
|
51,790
|
|
|
12/31/2008
|
+1.20 / +4.15%
|
30.20
|
30.30
|
30.00
|
30.10
|
30.10
|
3.84
|
353,350
|
|
|