|
Closing price on 7/3/2009
|
|
| Open |
43.60 |
| High |
44.40 |
| Low |
42.50 |
| Volume |
42,860 |
| Split-adjusted Price |
5.66 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
+0.80 / +1.83%
|
43.60
|
44.40
|
42.50
|
44.40
|
44.40
|
5.66
|
42,860
|
|
|
7/2/2009
|
+2.00 / +4.81%
|
42.50
|
43.60
|
41.70
|
43.60
|
43.60
|
5.56
|
107,350
|
|
|
7/1/2009
|
-2.10 / -4.81%
|
41.70
|
43.50
|
41.60
|
41.60
|
41.60
|
5.30
|
75,570
|
|
|
6/30/2009
|
-2.30 / -5.00%
|
46.00
|
46.10
|
43.70
|
43.70
|
43.70
|
5.57
|
44,060
|
|
|
6/29/2009
|
-1.00 / -2.13%
|
47.00
|
47.00
|
45.10
|
46.00
|
46.00
|
5.87
|
56,380
|
|
|
6/26/2009
|
+0.50 / +1.08%
|
46.50
|
47.00
|
45.10
|
47.00
|
47.00
|
5.99
|
59,330
|
|
|
6/25/2009
|
+0.10 / +0.22%
|
47.50
|
47.50
|
45.00
|
46.50
|
46.50
|
5.93
|
64,790
|
|
|
6/24/2009
|
+1.70 / +3.80%
|
42.50
|
46.90
|
42.50
|
46.40
|
46.40
|
5.92
|
213,500
|
|
|
6/23/2009
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.70
|
5,730
|
|
|
6/22/2009
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
5.99
|
28,330
|
|
|
6/19/2009
|
+0.50 / +1.02%
|
49.30
|
49.40
|
47.60
|
49.40
|
49.40
|
6.30
|
91,990
|
|
|
6/18/2009
|
+2.00 / +4.26%
|
49.00
|
49.00
|
47.00
|
48.90
|
48.90
|
6.24
|
104,160
|
|
|
6/17/2009
|
+2.20 / +4.92%
|
42.50
|
46.90
|
42.50
|
46.90
|
46.90
|
5.98
|
261,040
|
|
|
6/16/2009
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.70
|
20,090
|
|
|
6/15/2009
|
-2.40 / -4.86%
|
47.10
|
48.80
|
47.00
|
47.00
|
47.00
|
5.99
|
91,670
|
|
|
6/12/2009
|
-2.60 / -5.00%
|
51.00
|
51.00
|
49.40
|
49.40
|
49.40
|
6.30
|
159,770
|
|
|
6/11/2009
|
+0.50 / +0.97%
|
49.60
|
52.00
|
49.00
|
52.00
|
52.00
|
6.63
|
363,370
|
|
|
6/10/2009
|
-2.50 / -4.63%
|
54.00
|
54.00
|
51.50
|
51.50
|
51.50
|
6.57
|
61,750
|
|
|
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
|
|
|