|
Closing price on 2/19/2016
|
|
| Open |
21.80 |
| High |
22.30 |
| Low |
21.70 |
| Volume |
120,510 |
| Split-adjusted Price |
15.55 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.70
|
22.20
|
22.01
|
15.55
|
120,510
|
|
|
2/18/2016
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.80
|
15.27
|
68,110
|
|
|
2/17/2016
|
-0.60 / -2.73%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.67
|
14.99
|
248,120
|
|
|
2/16/2016
|
-0.30 / -1.35%
|
22.10
|
22.50
|
21.90
|
22.00
|
22.09
|
15.41
|
197,460
|
|
|
2/15/2016
|
-0.30 / -1.33%
|
22.20
|
23.00
|
22.20
|
22.30
|
22.62
|
15.62
|
165,140
|
|
|
2/5/2016
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.48
|
15.83
|
43,370
|
|
|
2/4/2016
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.45
|
15.76
|
106,070
|
|
|
2/3/2016
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.00
|
22.40
|
22.02
|
15.69
|
148,080
|
|
|
2/2/2016
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.65
|
15.27
|
50,800
|
|
|
2/1/2016
|
-0.40 / -1.80%
|
22.50
|
22.50
|
21.50
|
21.80
|
21.95
|
15.27
|
130,370
|
|
|
1/29/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.36
|
15.55
|
102,950
|
|
|
1/28/2016
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.47
|
15.69
|
58,950
|
|
|
1/27/2016
|
+0.80 / +3.67%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.22
|
15.83
|
89,710
|
|
|
1/26/2016
|
-0.70 / -3.11%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.92
|
15.27
|
110,090
|
|
|
1/25/2016
|
+1.40 / +6.64%
|
21.10
|
22.50
|
21.10
|
22.50
|
22.19
|
15.76
|
102,780
|
|
|
1/22/2016
|
+0.10 / +0.48%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.12
|
14.78
|
403,810
|
|
|
1/21/2016
|
-0.40 / -1.87%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.31
|
14.71
|
182,000
|
|
|
1/20/2016
|
-0.20 / -0.93%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.58
|
14.99
|
391,870
|
|
|
1/19/2016
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.33
|
15.13
|
247,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.16
|
14.64
|
807,580
|
|
|
1/15/2016
|
-1.30 / -5.86%
|
22.20
|
22.40
|
20.90
|
20.90
|
21.36
|
14.64
|
448,060
|
|
|
1/14/2016
|
-0.90 / -3.90%
|
23.00
|
23.00
|
22.10
|
22.20
|
22.43
|
15.55
|
373,450
|
|
|
1/13/2016
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.32
|
16.18
|
546,270
|
|
|
1/12/2016
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.28
|
16.18
|
277,810
|
|
|
1/11/2016
|
-0.10 / -0.43%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.57
|
16.39
|
265,810
|
|
|
1/8/2016
|
-0.60 / -2.49%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.69
|
16.46
|
212,700
|
|
|
1/7/2016
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.90
|
24.10
|
24.06
|
16.88
|
698,770
|
|
|
1/6/2016
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.32
|
16.95
|
206,720
|
|
|
1/5/2016
|
+0.70 / +2.98%
|
23.50
|
24.40
|
23.50
|
24.20
|
24.05
|
16.95
|
186,980
|
|
|
1/4/2016
|
-0.80 / -3.29%
|
24.80
|
24.80
|
23.50
|
23.50
|
23.84
|
16.46
|
801,660
|
|
|