|
Closing price on 6/9/2008
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
83.00 |
| Volume |
1,010 |
| Split-adjusted Price |
8.09 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2008
|
-1.50 / -1.78%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
8.09
|
1,010
|
|
|
6/6/2008
|
-1.50 / -1.74%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.24
|
470
|
|
|
6/5/2008
|
-1.50 / -1.71%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
8.38
|
1,720
|
|
|
6/4/2008
|
-1.50 / -1.69%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
8.53
|
10,410
|
|
|
6/3/2008
|
-1.50 / -1.66%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
8.67
|
520
|
|
|
6/2/2008
|
-1.50 / -1.63%
|
92.00
|
92.00
|
90.50
|
90.50
|
90.50
|
8.82
|
340
|
|
|
5/30/2008
|
-1.50 / -1.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
8.97
|
4,580
|
|
|
5/26/2008
|
-1.50 / -1.58%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
9.11
|
100
|
|
|
5/23/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
9.26
|
15,070
|
|
|
5/22/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
9.40
|
66,740
|
|
|
5/21/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
9.55
|
8,730
|
|
|
5/20/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
9.75
|
720
|
|
|
5/19/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
9.94
|
57,360
|
|
|
5/16/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
10.14
|
14,400
|
|
|
5/15/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
10.33
|
360
|
|
|
5/14/2008
|
-2.00 / -1.82%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
10.53
|
2,250
|
|
|
5/13/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
10.72
|
2,130
|
|
|
5/12/2008
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
10.92
|
4,120
|
|
|
5/9/2008
|
-2.00 / -1.72%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
11.11
|
34,950
|
|
|
5/8/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
11.30
|
37,910
|
|
|
5/7/2008
|
-2.00 / -1.67%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
11.50
|
40,290
|
|
|
5/6/2008
|
-2.00 / -1.64%
|
122.00
|
122.00
|
120.00
|
120.00
|
120.00
|
11.69
|
87,110
|
|
|
5/5/2008
|
+2.00 / +1.67%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
11.89
|
6,210
|
|
|
4/29/2008
|
+2.00 / +1.69%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
11.69
|
45,230
|
|
|
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
|
|
|