|
Closing price on 4/26/2013
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
47.00 |
| Volume |
221,200 |
| Split-adjusted Price |
14.94 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
-0.10 / -0.21%
|
47.30
|
47.30
|
47.00
|
47.20
|
47.20
|
14.94
|
221,200
|
|
|
4/25/2013
|
+0.10 / +0.21%
|
47.20
|
47.50
|
47.00
|
47.30
|
47.30
|
14.97
|
85,410
|
|
|
4/24/2013
|
-0.30 / -0.63%
|
47.20
|
47.50
|
47.10
|
47.20
|
47.20
|
14.94
|
118,990
|
|
|
4/23/2013
|
+0.20 / +0.42%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
15.04
|
79,280
|
|
|
4/22/2013
|
-1.20 / -2.47%
|
47.30
|
48.00
|
47.30
|
47.30
|
47.30
|
14.97
|
290,420
|
|
|
4/18/2013
|
-0.30 / -0.61%
|
48.80
|
48.80
|
47.70
|
48.50
|
48.50
|
15.35
|
19,200
|
|
|
4/17/2013
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.30
|
48.80
|
48.80
|
15.45
|
177,570
|
|
|
4/16/2013
|
-0.10 / -0.21%
|
48.00
|
48.50
|
47.50
|
48.50
|
48.50
|
15.35
|
18,000
|
|
|
4/15/2013
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.30
|
48.60
|
48.60
|
15.38
|
126,200
|
|
|
4/12/2013
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.50
|
48.80
|
48.80
|
15.45
|
19,410
|
|
|
4/11/2013
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.40
|
48.80
|
48.80
|
15.45
|
126,540
|
|
|
4/10/2013
|
0.00 / 0.00%
|
48.00
|
48.80
|
48.00
|
48.50
|
48.50
|
15.35
|
39,280
|
|
|
4/9/2013
|
+0.10 / +0.21%
|
48.00
|
49.00
|
47.70
|
48.50
|
48.50
|
15.35
|
234,870
|
|
|
4/8/2013
|
+0.40 / +0.83%
|
48.30
|
48.40
|
47.10
|
48.40
|
48.40
|
15.32
|
74,950
|
|
|
4/5/2013
|
-1.50 / -3.03%
|
49.50
|
49.80
|
48.00
|
48.00
|
48.00
|
15.19
|
72,140
|
|
|
4/4/2013
|
0.00 / 0.00%
|
49.40
|
49.50
|
48.60
|
49.50
|
49.50
|
15.67
|
169,160
|
|
|
4/3/2013
|
+0.10 / +0.20%
|
48.60
|
49.50
|
48.00
|
49.50
|
49.50
|
15.67
|
127,150
|
|
|
4/2/2013
|
+1.90 / +4.00%
|
47.50
|
49.50
|
47.30
|
49.40
|
49.40
|
15.64
|
187,360
|
|
|
4/1/2013
|
+0.30 / +0.64%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.50
|
15.04
|
28,670
|
|
|
3/29/2013
|
+0.10 / +0.21%
|
47.40
|
47.40
|
46.60
|
47.20
|
47.20
|
14.94
|
79,700
|
|
|
3/28/2013
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.20
|
47.10
|
47.10
|
14.91
|
158,680
|
|
|
3/27/2013
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.50
|
47.20
|
47.20
|
14.94
|
75,270
|
|
|
3/26/2013
|
0.00 / 0.00%
|
47.50
|
48.00
|
46.60
|
47.20
|
47.20
|
14.94
|
10,900
|
|
|
3/25/2013
|
+0.20 / +0.43%
|
46.30
|
47.20
|
46.30
|
47.20
|
47.20
|
14.94
|
8,100
|
|
|
3/22/2013
|
-0.80 / -1.67%
|
47.10
|
47.90
|
46.10
|
47.00
|
47.00
|
14.88
|
102,720
|
|
|
3/21/2013
|
+0.40 / +0.84%
|
48.00
|
48.00
|
46.70
|
47.80
|
47.80
|
15.13
|
7,056,602
|
|
|
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
|
|
|