|
Closing price on 4/28/2008
|
|
| Open |
118.00 |
| High |
118.00 |
| Low |
117.00 |
| Volume |
48,170 |
| Split-adjusted Price |
11.50 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+2.00 / +1.72%
|
118.00
|
118.00
|
117.00
|
118.00
|
118.00
|
11.50
|
48,170
|
|
|
4/25/2008
|
+2.00 / +1.75%
|
115.00
|
116.00
|
114.00
|
116.00
|
116.00
|
11.30
|
32,360
|
|
|
4/24/2008
|
-1.00 / -0.87%
|
113.00
|
114.00
|
113.00
|
114.00
|
114.00
|
11.11
|
29,810
|
|
|
4/23/2008
|
-2.00 / -1.71%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
11.21
|
18,780
|
|
|
4/22/2008
|
-2.00 / -1.68%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
11.40
|
6,570
|
|
|
4/21/2008
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.00
|
119.00
|
119.00
|
11.60
|
20,400
|
|
|
4/18/2008
|
+2.00 / +1.74%
|
117.00
|
117.00
|
114.00
|
117.00
|
117.00
|
11.40
|
27,060
|
|
|
4/17/2008
|
+2.00 / +1.77%
|
111.00
|
115.00
|
111.00
|
115.00
|
115.00
|
11.21
|
29,580
|
|
|
4/16/2008
|
-2.00 / -1.74%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
11.01
|
25,220
|
|
|
4/11/2008
|
-2.00 / -1.71%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
11.21
|
34,490
|
|
|
4/10/2008
|
-2.00 / -1.68%
|
119.00
|
119.00
|
117.00
|
117.00
|
117.00
|
11.40
|
71,510
|
|
|
4/9/2008
|
+2.00 / +1.71%
|
119.00
|
119.00
|
117.00
|
119.00
|
119.00
|
11.60
|
78,970
|
|
|
4/8/2008
|
+2.00 / +1.74%
|
117.00
|
117.00
|
115.00
|
117.00
|
117.00
|
11.40
|
145,840
|
|
|
4/7/2008
|
+2.00 / +1.77%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
11.21
|
1,320
|
|
|
4/4/2008
|
+1.00 / +0.89%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
11.01
|
30
|
|
|
4/3/2008
|
+1.00 / +0.90%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
10.92
|
600
|
|
|
4/2/2008
|
+1.00 / +0.91%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
10.82
|
200
|
|
|
4/1/2008
|
+1.00 / +0.92%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
10.72
|
2,010
|
|
|
3/31/2008
|
+1.00 / +0.93%
|
108.00
|
109.00
|
108.00
|
109.00
|
109.00
|
10.62
|
23,260
|
|
|
3/28/2008
|
+1.00 / +0.93%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
10.53
|
30,970
|
|
|
3/27/2008
|
+1.00 / +0.94%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
10.43
|
31,430
|
|
|
3/26/2008
|
-5.00 / -4.50%
|
106.00
|
108.00
|
106.00
|
106.00
|
106.00
|
10.33
|
98,690
|
|
|
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
|
|
|