|
Closing price on 6/7/2012
|
|
| Open |
39.30 |
| High |
39.30 |
| Low |
37.80 |
| Volume |
168,110 |
| Split-adjusted Price |
9.78 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+1.40 / +3.72%
|
39.30
|
39.30
|
37.80
|
39.00
|
39.00
|
9.78
|
168,110
|
|
|
6/6/2012
|
+0.60 / +1.62%
|
37.00
|
37.60
|
36.10
|
37.60
|
37.60
|
9.42
|
139,820
|
|
|
6/5/2012
|
0.00 / 0.00%
|
37.00
|
37.90
|
35.60
|
37.00
|
37.00
|
9.27
|
93,450
|
|
|
6/4/2012
|
-0.10 / -0.27%
|
35.30
|
38.20
|
35.30
|
37.00
|
37.00
|
9.27
|
261,270
|
|
|
6/1/2012
|
-1.90 / -4.87%
|
39.00
|
39.00
|
37.10
|
37.10
|
37.10
|
9.30
|
110,660
|
|
|
5/31/2012
|
-0.50 / -1.27%
|
38.80
|
39.40
|
38.70
|
39.00
|
39.00
|
9.78
|
58,290
|
|
|
5/30/2012
|
+0.20 / +0.51%
|
39.70
|
39.70
|
39.00
|
39.50
|
39.50
|
9.90
|
76,800
|
|
|
5/29/2012
|
0.00 / 0.00%
|
38.50
|
39.30
|
38.50
|
39.30
|
39.30
|
9.85
|
68,120
|
|
|
5/28/2012
|
-0.20 / -0.51%
|
40.00
|
40.00
|
39.00
|
39.30
|
39.30
|
9.85
|
64,290
|
|
|
5/25/2012
|
+0.40 / +1.02%
|
38.00
|
39.50
|
38.00
|
39.50
|
39.50
|
9.90
|
85,240
|
|
|
5/24/2012
|
-0.10 / -0.26%
|
39.00
|
39.20
|
38.00
|
39.10
|
39.10
|
9.80
|
55,590
|
|
|
5/23/2012
|
-0.30 / -0.76%
|
38.00
|
40.00
|
38.00
|
39.20
|
39.20
|
9.83
|
34,450
|
|
|
5/22/2012
|
+0.10 / +0.25%
|
39.40
|
39.50
|
38.80
|
39.50
|
39.50
|
9.90
|
137,160
|
|
|
5/21/2012
|
-2.00 / -4.83%
|
39.50
|
40.40
|
39.40
|
39.40
|
39.40
|
9.88
|
329,060
|
|
|
5/18/2012
|
-2.10 / -4.83%
|
41.40
|
42.60
|
41.40
|
41.40
|
41.40
|
10.38
|
66,390
|
|
|
5/17/2012
|
-0.10 / -0.23%
|
43.60
|
43.60
|
41.50
|
43.50
|
43.50
|
10.90
|
124,920
|
|
|
5/16/2012
|
-0.10 / -0.23%
|
43.70
|
43.70
|
41.60
|
43.60
|
43.60
|
10.93
|
284,830
|
|
|
5/15/2012
|
-2.30 / -5.00%
|
43.80
|
44.00
|
43.70
|
43.70
|
43.70
|
10.95
|
40,060
|
|
|
5/14/2012
|
-0.70 / -1.50%
|
46.70
|
46.70
|
45.10
|
46.00
|
46.00
|
11.53
|
57,650
|
|
|
5/11/2012
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.00
|
46.70
|
46.70
|
11.71
|
77,590
|
|
|
5/10/2012
|
-0.20 / -0.43%
|
45.90
|
46.70
|
45.90
|
46.70
|
46.70
|
11.71
|
72,910
|
|
|
5/9/2012
|
0.00 / 0.00%
|
46.90
|
47.00
|
44.80
|
46.90
|
46.90
|
11.76
|
169,530
|
|
|
5/8/2012
|
-1.00 / -2.09%
|
47.00
|
47.00
|
46.50
|
46.90
|
46.90
|
11.76
|
112,910
|
|
|
5/7/2012
|
+0.40 / +0.84%
|
49.10
|
49.10
|
47.50
|
47.90
|
47.90
|
12.01
|
131,500
|
|
|
5/4/2012
|
+0.50 / +1.06%
|
46.60
|
48.00
|
46.60
|
47.50
|
47.50
|
11.91
|
102,500
|
|
|
5/3/2012
|
+2.00 / +4.44%
|
45.00
|
47.20
|
44.00
|
47.00
|
47.00
|
11.78
|
113,340
|
|
|
5/2/2012
|
+0.50 / +1.12%
|
44.90
|
45.00
|
44.50
|
45.00
|
45.00
|
11.28
|
79,940
|
|
|
4/27/2012
|
+1.60 / +3.73%
|
43.00
|
44.50
|
42.10
|
44.50
|
44.50
|
11.15
|
115,150
|
|
|
4/26/2012
|
-0.10 / -0.23%
|
42.00
|
43.00
|
42.00
|
42.90
|
42.90
|
10.75
|
231,240
|
|
|
4/25/2012
|
+0.60 / +1.42%
|
43.00
|
43.40
|
42.50
|
43.00
|
43.00
|
10.78
|
66,620
|
|
|