|
Closing price on 3/20/2013
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
6,090,970 |
| Split-adjusted Price |
15.00 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
-0.10 / -0.21%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.40
|
15.00
|
6,090,970
|
|
|
3/19/2013
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.50
|
15.04
|
223,260
|
|
|
3/18/2013
|
-0.60 / -1.24%
|
47.80
|
49.00
|
47.60
|
47.70
|
47.70
|
15.10
|
37,100
|
|
|
3/15/2013
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.30
|
15.29
|
29,950
|
|
|
3/14/2013
|
-0.10 / -0.21%
|
47.50
|
48.50
|
47.50
|
48.40
|
48.40
|
15.32
|
321,990
|
|
|
3/13/2013
|
+0.50 / +1.04%
|
49.30
|
49.30
|
47.90
|
48.50
|
48.50
|
15.35
|
16,720
|
|
|
3/12/2013
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.20
|
48.00
|
48.00
|
15.19
|
207,170
|
|
|
3/11/2013
|
+0.10 / +0.21%
|
47.70
|
49.10
|
47.50
|
48.00
|
48.00
|
15.19
|
23,180
|
|
|
3/8/2013
|
+0.90 / +1.91%
|
47.90
|
48.00
|
47.90
|
47.90
|
47.90
|
15.16
|
164,070
|
|
|
3/7/2013
|
-1.00 / -2.08%
|
47.20
|
47.90
|
47.00
|
47.00
|
47.00
|
14.88
|
77,290
|
|
|
3/6/2013
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
15.19
|
9,580
|
|
|
3/5/2013
|
-0.60 / -1.25%
|
48.10
|
48.10
|
47.10
|
47.50
|
47.50
|
15.04
|
56,050
|
|
|
3/4/2013
|
-0.50 / -1.03%
|
48.60
|
48.60
|
47.40
|
48.10
|
48.10
|
15.23
|
63,090
|
|
|
3/1/2013
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.60
|
48.60
|
15.38
|
118,480
|
|
|
2/28/2013
|
-0.30 / -0.61%
|
48.90
|
49.00
|
48.20
|
48.60
|
48.60
|
15.38
|
50,360
|
|
|
2/27/2013
|
-0.20 / -0.41%
|
49.10
|
49.10
|
47.60
|
48.90
|
48.90
|
15.48
|
66,600
|
|
|
2/26/2013
|
-0.50 / -1.01%
|
50.00
|
51.00
|
49.00
|
49.10
|
49.10
|
15.23
|
247,060
|
|
|
2/25/2013
|
+3.10 / +6.67%
|
47.00
|
49.60
|
47.00
|
49.60
|
49.60
|
15.38
|
197,120
|
|
|
2/22/2013
|
+0.50 / +1.09%
|
46.50
|
46.70
|
43.90
|
46.50
|
46.50
|
14.42
|
191,170
|
|
|
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
|
|
|