|
Closing price on 3/18/2009
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
85,610 |
| Split-adjusted Price |
3.00 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+1.10 / +4.91%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
3.00
|
85,610
|
|
|
3/17/2009
|
+0.90 / +4.19%
|
22.00
|
22.50
|
21.40
|
22.40
|
22.40
|
2.86
|
54,440
|
|
|
3/16/2009
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.00
|
21.50
|
21.50
|
2.74
|
65,990
|
|
|
3/13/2009
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.70
|
21.20
|
21.20
|
2.70
|
125,890
|
|
|
3/12/2009
|
+0.10 / +0.47%
|
20.30
|
21.20
|
20.10
|
21.20
|
21.20
|
2.70
|
105,300
|
|
|
3/11/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.80
|
21.10
|
21.10
|
2.69
|
91,810
|
|
|
3/10/2009
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.10
|
20.10
|
20.10
|
2.56
|
131,290
|
|
|
3/9/2009
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
2.45
|
21,150
|
|
|
3/6/2009
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.30
|
2.46
|
21,820
|
|
|
3/5/2009
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
2.46
|
31,960
|
|
|
3/4/2009
|
-0.10 / -0.51%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.40
|
2.47
|
84,970
|
|
|
3/3/2009
|
0.00 / 0.00%
|
18.80
|
19.80
|
18.80
|
19.50
|
19.50
|
2.49
|
160,700
|
|
|
3/2/2009
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
2.49
|
12,380
|
|
|
2/27/2009
|
+0.70 / +3.63%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
2.55
|
46,780
|
|
|
2/26/2009
|
-0.70 / -3.50%
|
19.60
|
19.60
|
19.00
|
19.30
|
19.30
|
2.46
|
139,270
|
|
|
2/25/2009
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.00
|
2.55
|
148,820
|
|
|
2/24/2009
|
+0.60 / +3.09%
|
18.90
|
20.00
|
18.90
|
20.00
|
20.00
|
2.55
|
191,520
|
|
|
2/23/2009
|
+0.40 / +2.11%
|
18.40
|
19.60
|
18.40
|
19.40
|
19.40
|
2.47
|
199,600
|
|
|
2/20/2009
|
+0.40 / +2.15%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
2.42
|
277,780
|
|
|
2/19/2009
|
-0.60 / -3.13%
|
18.50
|
19.30
|
18.50
|
18.60
|
18.60
|
2.37
|
279,370
|
|
|
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
|
|
|