|
Closing price on 5/23/2013
|
|
| Open |
49.00 |
| High |
49.10 |
| Low |
48.30 |
| Volume |
71,050 |
| Split-adjusted Price |
15.51 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2013
|
-0.10 / -0.20%
|
49.00
|
49.10
|
48.30
|
49.00
|
49.00
|
15.51
|
71,050
|
|
|
5/22/2013
|
-0.60 / -1.21%
|
49.70
|
49.80
|
49.10
|
49.10
|
49.10
|
15.54
|
152,060
|
|
|
5/21/2013
|
+0.20 / +0.40%
|
49.20
|
49.70
|
49.00
|
49.70
|
49.70
|
15.73
|
223,170
|
|
|
5/20/2013
|
0.00 / 0.00%
|
49.50
|
49.60
|
49.00
|
49.50
|
49.50
|
15.67
|
167,930
|
|
|
5/17/2013
|
+0.10 / +0.20%
|
49.40
|
49.50
|
49.00
|
49.50
|
49.50
|
15.67
|
39,850
|
|
|
5/16/2013
|
0.00 / 0.00%
|
49.30
|
49.40
|
49.00
|
49.40
|
49.40
|
15.64
|
1,338,300
|
|
|
5/15/2013
|
-0.10 / -0.20%
|
49.10
|
49.40
|
48.60
|
49.40
|
49.40
|
15.64
|
144,960
|
|
|
5/14/2013
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.10
|
49.50
|
49.50
|
15.67
|
130,686
|
|
|
5/13/2013
|
0.00 / 0.00%
|
49.00
|
50.50
|
49.00
|
50.00
|
50.00
|
15.83
|
955,590
|
|
|
5/10/2013
|
-1.00 / -1.96%
|
50.00
|
50.50
|
49.00
|
50.00
|
50.00
|
15.83
|
183,870
|
|
|
5/9/2013
|
-1.00 / -1.92%
|
52.00
|
53.00
|
50.50
|
51.00
|
51.00
|
16.14
|
194,350
|
|
|
5/8/2013
|
+2.00 / +4.00%
|
50.50
|
52.50
|
50.00
|
52.00
|
52.00
|
16.46
|
221,190
|
|
|
5/7/2013
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
50.00
|
50.00
|
15.83
|
519,640
|
|
|
5/6/2013
|
+2.70 / +5.71%
|
46.70
|
50.50
|
46.70
|
50.00
|
50.00
|
15.83
|
164,260
|
|
|
5/3/2013
|
+0.10 / +0.21%
|
47.20
|
47.30
|
47.00
|
47.30
|
47.30
|
14.97
|
108,560
|
|
|
5/2/2013
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.00
|
47.20
|
47.20
|
14.94
|
57,880
|
|
|
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
|
|
|