|
Closing price on 3/25/2008
|
|
| Open |
111.00 |
| High |
111.00 |
| Low |
111.00 |
| Volume |
32,650 |
| Split-adjusted Price |
10.82 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2008
|
-5.00 / -4.31%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
10.82
|
32,650
|
|
|
3/24/2008
|
-6.00 / -4.92%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
11.30
|
29,780
|
|
|
3/21/2008
|
-6.00 / -4.69%
|
129.00
|
129.00
|
122.00
|
122.00
|
122.00
|
11.89
|
39,570
|
|
|
3/20/2008
|
+1.00 / +0.79%
|
126.00
|
130.00
|
126.00
|
128.00
|
128.00
|
12.47
|
22,210
|
|
|
3/19/2008
|
-6.00 / -4.51%
|
129.00
|
132.00
|
127.00
|
127.00
|
127.00
|
12.38
|
69,620
|
|
|
3/18/2008
|
-6.00 / -4.32%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
12.96
|
23,060
|
|
|
3/17/2008
|
-7.00 / -4.79%
|
139.00
|
146.00
|
139.00
|
139.00
|
139.00
|
13.55
|
24,980
|
|
|
3/14/2008
|
+3.00 / +2.10%
|
143.00
|
146.00
|
143.00
|
146.00
|
146.00
|
14.23
|
39,530
|
|
|
3/13/2008
|
+1.00 / +0.70%
|
142.00
|
146.00
|
142.00
|
143.00
|
143.00
|
13.94
|
37,600
|
|
|
3/12/2008
|
+2.00 / +1.43%
|
135.00
|
144.00
|
134.00
|
142.00
|
142.00
|
13.84
|
33,640
|
|
|
3/11/2008
|
-4.00 / -2.78%
|
146.00
|
148.00
|
140.00
|
140.00
|
140.00
|
13.64
|
91,240
|
|
|
3/10/2008
|
+6.00 / +4.35%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
14.03
|
32,170
|
|
|
3/7/2008
|
+6.00 / +4.55%
|
132.00
|
138.00
|
132.00
|
138.00
|
138.00
|
13.45
|
18,310
|
|
|
3/6/2008
|
+6.00 / +4.76%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
12.86
|
10,000
|
|
|
3/5/2008
|
-6.00 / -4.55%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
12.28
|
96,400
|
|
|
3/4/2008
|
-6.00 / -4.35%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
12.86
|
6,210
|
|
|
3/3/2008
|
-7.00 / -4.83%
|
142.00
|
144.00
|
138.00
|
138.00
|
138.00
|
13.45
|
19,220
|
|
|
2/29/2008
|
-2.00 / -1.36%
|
149.00
|
149.00
|
145.00
|
145.00
|
145.00
|
14.13
|
42,080
|
|
|
2/28/2008
|
-1.00 / -0.68%
|
152.00
|
152.00
|
147.00
|
147.00
|
147.00
|
14.33
|
37,550
|
|
|
2/27/2008
|
0.00 / 0.00%
|
150.00
|
150.00
|
148.00
|
148.00
|
148.00
|
14.42
|
131,820
|
|
|
2/26/2008
|
-2.00 / -1.33%
|
154.00
|
154.00
|
143.00
|
148.00
|
148.00
|
14.42
|
100,250
|
|
|
2/25/2008
|
+7.00 / +4.90%
|
150.00
|
150.00
|
149.00
|
150.00
|
150.00
|
14.62
|
98,000
|
|
|
2/22/2008
|
-7.00 / -4.67%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
13.94
|
31,100
|
|
|
2/21/2008
|
-7.00 / -4.46%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
14.62
|
30,760
|
|
|
2/20/2008
|
-8.00 / -4.85%
|
157.00
|
161.00
|
157.00
|
157.00
|
157.00
|
15.30
|
64,490
|
|
|
2/19/2008
|
-2.00 / -1.20%
|
165.00
|
166.00
|
165.00
|
165.00
|
165.00
|
16.08
|
26,360
|
|
|
2/18/2008
|
-4.00 / -2.34%
|
167.00
|
168.00
|
164.00
|
167.00
|
167.00
|
16.28
|
86,720
|
|
|
2/15/2008
|
0.00 / 0.00%
|
171.00
|
171.00
|
169.00
|
171.00
|
171.00
|
16.66
|
34,540
|
|
|
2/14/2008
|
+3.00 / +1.79%
|
175.00
|
175.00
|
171.00
|
171.00
|
171.00
|
16.66
|
41,960
|
|
|
2/13/2008
|
-5.00 / -2.89%
|
169.00
|
170.00
|
168.00
|
168.00
|
168.00
|
16.37
|
60,170
|
|
|