|
Closing price on 5/15/2009
|
|
| Open |
39.00 |
| High |
40.40 |
| Low |
38.30 |
| Volume |
144,340 |
| Split-adjusted Price |
5.15 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+1.90 / +4.94%
|
39.00
|
40.40
|
38.30
|
40.40
|
40.40
|
5.15
|
144,340
|
|
|
5/14/2009
|
+3.50 / +10.00%
|
34.90
|
38.50
|
34.90
|
38.50
|
38.50
|
4.91
|
278,700
|
|
|
5/13/2009
|
-1.70 / -4.63%
|
37.50
|
37.50
|
35.00
|
35.00
|
35.00
|
4.46
|
234,820
|
|
|
5/12/2009
|
+0.70 / +1.94%
|
35.00
|
37.00
|
35.00
|
36.70
|
36.70
|
4.68
|
169,180
|
|
|
5/11/2009
|
+1.30 / +3.75%
|
36.20
|
36.40
|
36.00
|
36.00
|
36.00
|
4.59
|
304,890
|
|
|
5/8/2009
|
-1.50 / -4.14%
|
35.00
|
35.50
|
34.50
|
34.70
|
34.70
|
4.42
|
199,320
|
|
|
5/7/2009
|
+4.20 / +13.13%
|
34.20
|
36.20
|
33.50
|
36.20
|
36.20
|
4.62
|
513,830
|
|
|
5/6/2009
|
-0.90 / -2.74%
|
31.50
|
34.20
|
31.50
|
32.00
|
32.70
|
4.08
|
32,220
|
|
|
5/5/2009
|
+1.30 / +4.11%
|
33.10
|
33.10
|
32.70
|
32.90
|
32.90
|
4.20
|
346,340
|
|
|
5/4/2009
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
4.03
|
117,210
|
|
|
4/29/2009
|
+0.60 / +2.03%
|
29.50
|
30.30
|
29.00
|
30.10
|
30.10
|
3.84
|
68,120
|
|
|
4/28/2009
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
3.76
|
117,370
|
|
|
4/27/2009
|
+1.00 / +3.33%
|
30.00
|
31.00
|
28.60
|
31.00
|
31.00
|
3.95
|
169,230
|
|
|
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
|
|
|