|
|
Closing price on 5/20/2015
|
|
| Open |
37.40 |
| High |
39.00 |
| Low |
37.40 |
| Volume |
626,770 |
| Split-adjusted Price |
15.99 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+1.60 / +4.28%
|
37.40
|
39.00
|
37.40
|
39.00
|
38.29
|
15.99
|
626,770
|
|
|
5/19/2015
|
-0.40 / -1.06%
|
37.50
|
37.90
|
37.30
|
37.40
|
37.56
|
15.33
|
599,400
|
|
|
5/18/2015
|
-1.50 / -3.82%
|
39.10
|
39.10
|
37.50
|
37.80
|
38.08
|
15.49
|
391,010
|
|
|
5/15/2015
|
-0.50 / -1.26%
|
40.00
|
40.00
|
39.30
|
39.30
|
39.50
|
16.11
|
341,020
|
|
|
5/14/2015
|
-0.90 / -2.21%
|
40.70
|
40.70
|
39.80
|
39.80
|
40.22
|
16.31
|
547,190
|
|
|
5/13/2015
|
-0.30 / -0.73%
|
41.00
|
41.20
|
40.50
|
40.70
|
40.65
|
16.68
|
254,130
|
|
|
5/12/2015
|
-0.20 / -0.49%
|
41.10
|
41.40
|
40.60
|
41.00
|
40.98
|
16.80
|
1,592,157
|
|
|
5/11/2015
|
-0.10 / -0.24%
|
41.30
|
41.70
|
41.20
|
41.20
|
41.44
|
16.89
|
183,820
|
|
|
5/8/2015
|
+0.10 / +0.24%
|
40.90
|
41.70
|
40.90
|
41.30
|
41.27
|
16.93
|
295,520
|
|
|
5/7/2015
|
+0.10 / +0.24%
|
40.90
|
41.50
|
40.90
|
41.20
|
41.18
|
16.89
|
260,430
|
|
|
5/6/2015
|
-1.40 / -3.29%
|
42.40
|
42.80
|
41.10
|
41.10
|
41.72
|
16.85
|
208,510
|
|
|
5/5/2015
|
+0.50 / +1.19%
|
41.50
|
43.30
|
41.00
|
42.50
|
41.88
|
17.42
|
429,320
|
|
|
5/4/2015
|
-2.00 / -4.55%
|
43.80
|
43.90
|
41.50
|
42.00
|
42.75
|
17.21
|
453,340
|
|
|
4/27/2015
|
-0.20 / -0.45%
|
44.40
|
44.50
|
44.00
|
44.00
|
44.18
|
17.62
|
225,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|