|
Closing price on 6/9/2009
|
|
| Open |
53.50 |
| High |
54.00 |
| Low |
52.00 |
| Volume |
172,640 |
| Split-adjusted Price |
6.89 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+1.50 / +2.86%
|
53.50
|
54.00
|
52.00
|
54.00
|
54.00
|
6.89
|
172,640
|
|
|
6/8/2009
|
+2.50 / +5.00%
|
51.50
|
52.50
|
50.50
|
52.50
|
52.50
|
6.69
|
286,050
|
|
|
6/5/2009
|
+1.50 / +3.09%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
6.38
|
205,270
|
|
|
6/4/2009
|
+1.20 / +2.54%
|
48.00
|
48.50
|
47.50
|
48.50
|
48.50
|
6.18
|
154,810
|
|
|
6/3/2009
|
+0.30 / +0.64%
|
47.50
|
48.50
|
47.00
|
47.30
|
47.30
|
6.03
|
110,290
|
|
|
6/2/2009
|
+2.20 / +4.91%
|
47.00
|
47.00
|
46.00
|
47.00
|
47.00
|
5.99
|
212,750
|
|
|
6/1/2009
|
+0.30 / +0.67%
|
45.80
|
46.70
|
44.80
|
44.80
|
44.80
|
5.71
|
235,240
|
|
|
5/29/2009
|
+1.00 / +2.30%
|
44.90
|
44.90
|
43.50
|
44.50
|
44.50
|
5.67
|
130,200
|
|
|
5/28/2009
|
-0.80 / -1.81%
|
42.60
|
44.50
|
42.60
|
43.50
|
43.50
|
5.55
|
212,860
|
|
|
5/27/2009
|
+0.30 / +0.68%
|
44.00
|
44.30
|
42.30
|
44.30
|
44.30
|
5.65
|
93,700
|
|
|
5/26/2009
|
+0.10 / +0.23%
|
44.50
|
44.50
|
43.50
|
44.00
|
44.00
|
5.61
|
234,670
|
|
|
5/25/2009
|
+2.00 / +4.77%
|
42.00
|
43.90
|
42.00
|
43.90
|
43.90
|
5.60
|
177,190
|
|
|
5/22/2009
|
-0.10 / -0.24%
|
40.10
|
42.00
|
39.90
|
41.90
|
41.90
|
5.34
|
217,320
|
|
|
5/21/2009
|
-1.50 / -3.45%
|
45.00
|
45.00
|
42.00
|
42.00
|
42.00
|
5.36
|
101,490
|
|
|
5/20/2009
|
+1.10 / +2.59%
|
41.00
|
43.50
|
41.00
|
43.50
|
43.50
|
5.55
|
170,010
|
|
|
5/19/2009
|
+2.00 / +4.95%
|
42.40
|
42.40
|
41.70
|
42.40
|
42.40
|
5.41
|
283,650
|
|
|
5/18/2009
|
0.00 / 0.00%
|
40.40
|
41.00
|
39.50
|
40.40
|
40.40
|
5.15
|
112,370
|
|
|
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
|
|
|