|
Closing price on 2/21/2013
|
|
| Open |
45.50 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
64,780 |
| Split-adjusted Price |
14.26 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
-0.20 / -0.43%
|
45.50
|
46.00
|
45.00
|
46.00
|
46.00
|
14.26
|
64,780
|
|
|
2/20/2013
|
-0.30 / -0.65%
|
44.90
|
46.50
|
44.90
|
46.20
|
46.20
|
14.33
|
159,510
|
|
|
2/19/2013
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.00
|
46.50
|
46.50
|
14.42
|
23,420
|
|
|
2/18/2013
|
+0.50 / +1.09%
|
47.00
|
49.10
|
46.20
|
46.50
|
46.50
|
14.42
|
246,240
|
|
|
2/8/2013
|
+0.90 / +2.00%
|
45.50
|
46.00
|
45.20
|
46.00
|
46.00
|
14.26
|
379,180
|
|
|
2/7/2013
|
-0.40 / -0.88%
|
44.90
|
45.10
|
44.90
|
45.10
|
45.10
|
13.99
|
14,690
|
|
|
2/6/2013
|
+0.30 / +0.66%
|
44.90
|
45.60
|
44.90
|
45.50
|
45.50
|
14.11
|
56,340
|
|
|
2/5/2013
|
-0.20 / -0.44%
|
44.60
|
45.50
|
44.60
|
45.20
|
45.20
|
14.02
|
19,630
|
|
|
2/4/2013
|
-0.10 / -0.22%
|
45.00
|
45.50
|
44.80
|
45.40
|
45.40
|
14.08
|
27,440
|
|
|
2/1/2013
|
-0.10 / -0.22%
|
45.60
|
45.60
|
44.10
|
45.50
|
45.50
|
14.11
|
28,050
|
|
|
1/31/2013
|
+0.10 / +0.22%
|
45.50
|
45.60
|
44.20
|
45.60
|
45.60
|
14.14
|
75,590
|
|
|
1/30/2013
|
-0.50 / -1.09%
|
45.80
|
45.80
|
44.60
|
45.50
|
45.50
|
14.11
|
91,940
|
|
|
1/29/2013
|
-0.30 / -0.65%
|
46.40
|
46.40
|
45.30
|
46.00
|
46.00
|
14.26
|
127,190
|
|
|
1/28/2013
|
+0.50 / +1.09%
|
47.00
|
47.00
|
46.20
|
46.30
|
46.30
|
14.36
|
25,670
|
|
|
1/25/2013
|
+1.00 / +2.23%
|
44.10
|
46.00
|
44.10
|
45.80
|
45.80
|
14.20
|
174,700
|
|
|
1/24/2013
|
+0.50 / +1.13%
|
44.90
|
44.90
|
44.00
|
44.80
|
44.80
|
13.89
|
24,230
|
|
|
1/23/2013
|
+0.10 / +0.23%
|
43.30
|
45.00
|
43.30
|
44.30
|
44.30
|
13.74
|
23,610
|
|
|
1/22/2013
|
+0.20 / +0.45%
|
42.50
|
45.00
|
42.50
|
44.20
|
44.20
|
13.71
|
328,400
|
|
|
1/21/2013
|
-2.60 / -5.58%
|
47.00
|
47.00
|
44.00
|
44.00
|
44.00
|
13.64
|
2,487,368
|
|
|
1/18/2013
|
-0.70 / -1.48%
|
46.70
|
47.20
|
46.60
|
46.60
|
46.60
|
14.45
|
76,280
|
|
|
1/17/2013
|
-0.60 / -1.25%
|
47.90
|
48.00
|
46.10
|
47.30
|
47.30
|
14.67
|
120,370
|
|
|
1/16/2013
|
+1.40 / +3.01%
|
47.50
|
47.90
|
46.60
|
47.90
|
47.90
|
14.85
|
77,310
|
|
|
1/15/2013
|
+1.90 / +4.26%
|
47.50
|
47.50
|
45.00
|
46.50
|
46.50
|
14.42
|
88,890
|
|
|
1/14/2013
|
+2.10 / +4.94%
|
42.80
|
44.60
|
42.00
|
44.60
|
44.60
|
13.83
|
188,230
|
|
|
1/11/2013
|
+0.20 / +0.47%
|
43.60
|
43.60
|
42.00
|
42.50
|
42.50
|
13.18
|
58,490
|
|
|
1/10/2013
|
+0.10 / +0.24%
|
42.20
|
42.30
|
41.00
|
42.30
|
42.30
|
13.12
|
325,090
|
|
|
1/9/2013
|
+1.30 / +3.18%
|
40.90
|
42.90
|
40.50
|
42.20
|
42.20
|
13.09
|
164,260
|
|
|
1/8/2013
|
0.00 / 0.00%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.90
|
12.68
|
52,880
|
|
|
1/7/2013
|
+0.40 / +0.99%
|
40.50
|
40.90
|
40.00
|
40.90
|
40.90
|
12.68
|
494,830
|
|
|
1/4/2013
|
+0.20 / +0.50%
|
40.30
|
40.50
|
39.50
|
40.50
|
40.50
|
12.56
|
31,860
|
|
|