|
|
Closing price on 4/24/2015
|
|
| Open |
44.20 |
| High |
44.50 |
| Low |
44.20 |
| Volume |
179,430 |
| Split-adjusted Price |
17.70 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
-0.10 / -0.23%
|
44.20
|
44.50
|
44.20
|
44.20
|
44.31
|
17.70
|
179,430
|
|
|
4/23/2015
|
-0.60 / -1.34%
|
44.90
|
45.00
|
44.30
|
44.30
|
44.62
|
17.74
|
206,500
|
|
|
4/22/2015
|
-0.20 / -0.44%
|
45.00
|
45.10
|
44.90
|
44.90
|
44.98
|
17.99
|
327,290
|
|
|
4/21/2015
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.00
|
45.10
|
45.09
|
18.07
|
147,470
|
|
|
4/20/2015
|
-0.40 / -0.88%
|
45.50
|
45.50
|
45.00
|
45.10
|
45.14
|
18.07
|
171,960
|
|
|
4/17/2015
|
+0.50 / +1.11%
|
45.10
|
45.80
|
45.00
|
45.50
|
45.38
|
18.23
|
534,880
|
|
|
4/16/2015
|
0.00 / 0.00%
|
45.20
|
45.30
|
45.00
|
45.00
|
45.03
|
18.03
|
652,030
|
|
|
4/15/2015
|
-0.20 / -0.44%
|
45.20
|
45.40
|
45.00
|
45.00
|
45.18
|
18.03
|
295,140
|
|
|
4/14/2015
|
-0.30 / -0.66%
|
45.60
|
45.90
|
45.20
|
45.20
|
45.57
|
18.11
|
187,780
|
|
|
4/13/2015
|
+1.00 / +2.25%
|
44.50
|
45.50
|
44.50
|
45.50
|
45.11
|
18.23
|
349,600
|
|
|
4/10/2015
|
+0.10 / +0.23%
|
44.40
|
44.70
|
44.30
|
44.50
|
44.53
|
17.82
|
194,930
|
|
|
4/9/2015
|
+0.40 / +0.91%
|
44.00
|
44.40
|
43.90
|
44.40
|
44.19
|
17.78
|
240,820
|
|
|
4/8/2015
|
-0.10 / -0.23%
|
44.10
|
44.40
|
43.90
|
44.00
|
44.07
|
17.62
|
328,750
|
|
|
4/7/2015
|
0.00 / 0.00%
|
44.10
|
44.30
|
43.70
|
44.10
|
44.06
|
17.66
|
243,020
|
|
|
4/6/2015
|
-0.30 / -0.68%
|
44.40
|
44.40
|
44.00
|
44.10
|
44.17
|
17.66
|
188,440
|
|
|
4/3/2015
|
-0.10 / -0.22%
|
44.50
|
44.80
|
44.10
|
44.40
|
44.29
|
17.78
|
153,720
|
|
|
4/2/2015
|
+0.50 / +1.14%
|
44.00
|
44.50
|
43.80
|
44.50
|
44.08
|
17.82
|
197,180
|
|
|
4/1/2015
|
-1.00 / -2.22%
|
45.00
|
45.30
|
43.50
|
44.00
|
44.54
|
17.62
|
236,160
|
|
|
3/31/2015
|
+0.50 / +1.12%
|
44.50
|
45.60
|
44.40
|
45.00
|
45.12
|
18.03
|
351,590
|
|
|
3/30/2015
|
-0.50 / -1.11%
|
45.50
|
45.70
|
44.50
|
44.50
|
44.93
|
17.82
|
7,504,150
|
|
|
3/27/2015
|
-0.50 / -1.10%
|
45.60
|
45.80
|
44.90
|
45.00
|
45.20
|
18.03
|
398,700
|
|
|
3/26/2015
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.75
|
18.23
|
437,340
|
|
|
3/25/2015
|
-0.20 / -0.43%
|
46.20
|
46.50
|
46.00
|
46.00
|
46.10
|
18.43
|
364,990
|
|
|
3/24/2015
|
-0.30 / -0.65%
|
46.80
|
46.80
|
45.70
|
46.20
|
45.98
|
18.51
|
554,660
|
|
|
3/23/2015
|
-1.50 / -3.13%
|
47.80
|
47.80
|
46.40
|
46.50
|
46.85
|
18.63
|
721,450
|
|
|
3/20/2015
|
+0.50 / +1.05%
|
47.30
|
48.00
|
47.20
|
48.00
|
47.98
|
19.23
|
6,603,590
|
|
|
3/19/2015
|
-1.00 / -2.06%
|
48.40
|
48.40
|
47.50
|
47.50
|
47.50
|
19.03
|
568,500
|
|
|
3/18/2015
|
-0.10 / -0.21%
|
48.60
|
48.70
|
48.30
|
48.50
|
48.50
|
19.43
|
1,918,580
|
|
|
3/17/2015
|
-0.30 / -0.61%
|
49.00
|
49.30
|
48.50
|
48.60
|
48.60
|
19.47
|
1,138,080
|
|
|
3/16/2015
|
+2.70 / +5.84%
|
49.00
|
49.00
|
48.20
|
48.90
|
48.90
|
19.59
|
3,054,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|