|
Closing price on 4/24/2009
|
|
| Open |
27.50 |
| High |
30.00 |
| Low |
27.40 |
| Volume |
253,570 |
| Split-adjusted Price |
3.83 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
+1.20 / +4.17%
|
27.50
|
30.00
|
27.40
|
30.00
|
30.00
|
3.83
|
253,570
|
|
|
4/23/2009
|
-1.10 / -3.68%
|
29.10
|
30.00
|
28.50
|
28.80
|
28.80
|
3.67
|
177,710
|
|
|
4/22/2009
|
+1.00 / +3.46%
|
27.50
|
29.90
|
27.50
|
29.90
|
29.90
|
3.81
|
510,630
|
|
|
4/21/2009
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
3.69
|
10,430
|
|
|
4/20/2009
|
-1.50 / -4.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
3.88
|
18,820
|
|
|
4/17/2009
|
-0.90 / -2.74%
|
32.80
|
32.90
|
31.20
|
31.90
|
31.90
|
4.07
|
433,940
|
|
|
4/16/2009
|
+0.80 / +2.50%
|
33.60
|
33.60
|
30.50
|
32.80
|
32.80
|
4.18
|
251,950
|
|
|
4/15/2009
|
+1.20 / +3.90%
|
29.30
|
32.30
|
29.30
|
32.00
|
32.00
|
4.08
|
506,630
|
|
|
4/14/2009
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.80
|
3.93
|
293,500
|
|
|
4/13/2009
|
+1.40 / +5.00%
|
29.00
|
29.40
|
28.80
|
29.40
|
29.40
|
3.75
|
299,880
|
|
|
4/10/2009
|
+1.10 / +4.09%
|
28.10
|
28.20
|
27.80
|
28.00
|
28.00
|
3.57
|
440,650
|
|
|
4/9/2009
|
+0.90 / +3.46%
|
25.20
|
27.00
|
25.20
|
26.90
|
26.90
|
3.43
|
139,760
|
|
|
4/8/2009
|
-0.50 / -1.89%
|
25.20
|
27.00
|
25.20
|
26.00
|
26.00
|
3.32
|
210,140
|
|
|
4/7/2009
|
+0.50 / +1.92%
|
26.40
|
27.00
|
26.00
|
26.50
|
26.50
|
3.38
|
137,430
|
|
|
4/3/2009
|
+1.00 / +4.00%
|
25.60
|
26.10
|
25.00
|
26.00
|
26.00
|
3.32
|
255,240
|
|
|
4/2/2009
|
+0.50 / +2.04%
|
25.30
|
25.30
|
24.00
|
25.00
|
25.00
|
3.19
|
117,200
|
|
|
4/1/2009
|
+0.60 / +2.51%
|
24.60
|
24.60
|
23.90
|
24.50
|
24.50
|
3.12
|
109,620
|
|
|
3/31/2009
|
-0.10 / -0.42%
|
24.10
|
24.50
|
23.90
|
23.90
|
23.90
|
3.05
|
76,590
|
|
|
3/30/2009
|
-1.00 / -4.00%
|
23.90
|
25.50
|
23.90
|
24.00
|
24.00
|
3.06
|
59,290
|
|
|
3/27/2009
|
+0.80 / +3.31%
|
24.40
|
25.30
|
24.40
|
25.00
|
25.00
|
3.19
|
158,770
|
|
|
3/26/2009
|
+0.40 / +1.68%
|
24.40
|
24.40
|
23.80
|
24.20
|
24.20
|
3.09
|
98,310
|
|
|
3/25/2009
|
+0.80 / +3.48%
|
23.40
|
23.80
|
22.20
|
23.80
|
23.80
|
3.03
|
112,270
|
|
|
3/24/2009
|
+0.50 / +2.22%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.00
|
2.93
|
88,580
|
|
|
3/23/2009
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
2.87
|
23,630
|
|
|
3/20/2009
|
+0.10 / +0.43%
|
22.60
|
23.60
|
22.40
|
23.60
|
23.60
|
3.01
|
115,520
|
|
|
3/19/2009
|
0.00 / 0.00%
|
22.60
|
24.00
|
22.40
|
23.50
|
23.50
|
3.00
|
108,190
|
|
|
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
|
|
|