|
Closing price on 7/4/2013
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
46.50 |
| Volume |
100,410 |
| Split-adjusted Price |
14.81 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2013
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.50
|
46.80
|
46.80
|
14.81
|
100,410
|
|
|
7/3/2013
|
+0.70 / +1.52%
|
47.00
|
47.00
|
46.10
|
46.90
|
46.90
|
14.85
|
512,170
|
|
|
7/2/2013
|
-0.70 / -1.49%
|
45.60
|
46.90
|
45.60
|
46.20
|
46.20
|
14.62
|
518,880
|
|
|
7/1/2013
|
0.00 / 0.00%
|
46.40
|
46.90
|
46.30
|
46.90
|
46.90
|
14.85
|
25,480
|
|
|
6/28/2013
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.00
|
46.90
|
46.90
|
14.85
|
9,200
|
|
|
6/27/2013
|
+0.50 / +1.08%
|
45.60
|
47.00
|
45.60
|
47.00
|
47.00
|
14.88
|
5,210
|
|
|
6/26/2013
|
-0.30 / -0.64%
|
45.10
|
46.60
|
45.10
|
46.50
|
46.50
|
14.72
|
39,980
|
|
|
6/25/2013
|
-0.20 / -0.43%
|
46.20
|
46.80
|
45.00
|
46.80
|
46.80
|
14.81
|
14,060
|
|
|
6/24/2013
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
47.00
|
14.88
|
346,225
|
|
|
6/21/2013
|
+0.70 / +1.51%
|
48.00
|
48.00
|
46.30
|
47.00
|
47.00
|
14.88
|
76,450
|
|
|
6/20/2013
|
-0.20 / -0.43%
|
46.70
|
46.70
|
46.00
|
46.30
|
46.30
|
14.66
|
11,900
|
|
|
6/19/2013
|
+0.20 / +0.43%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.50
|
14.72
|
7,930
|
|
|
6/18/2013
|
-0.60 / -1.28%
|
46.00
|
46.70
|
46.00
|
46.30
|
46.30
|
14.66
|
1,683,630
|
|
|
6/17/2013
|
-0.10 / -0.21%
|
47.10
|
47.10
|
46.00
|
46.90
|
46.90
|
14.85
|
34,800
|
|
|
6/14/2013
|
-0.10 / -0.21%
|
47.40
|
47.40
|
46.80
|
47.00
|
47.00
|
14.88
|
17,800
|
|
|
6/13/2013
|
-0.20 / -0.42%
|
47.00
|
47.10
|
45.50
|
47.10
|
47.10
|
14.91
|
65,110
|
|
|
6/12/2013
|
-0.40 / -0.84%
|
47.00
|
47.40
|
47.00
|
47.30
|
47.30
|
14.97
|
29,460
|
|
|
6/11/2013
|
+0.50 / +1.06%
|
47.10
|
47.70
|
47.00
|
47.70
|
47.70
|
15.10
|
1,174,702
|
|
|
6/10/2013
|
-0.80 / -1.67%
|
48.50
|
48.50
|
47.20
|
47.20
|
47.20
|
14.94
|
56,050
|
|
|
6/7/2013
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.60
|
48.00
|
48.00
|
15.19
|
27,360
|
|
|
6/6/2013
|
+0.10 / +0.21%
|
47.50
|
48.00
|
47.50
|
48.00
|
48.00
|
15.19
|
23,830
|
|
|
6/5/2013
|
-0.20 / -0.42%
|
48.10
|
48.10
|
47.60
|
47.90
|
47.90
|
15.16
|
14,590
|
|
|
6/4/2013
|
-0.10 / -0.21%
|
48.20
|
48.20
|
47.90
|
48.10
|
48.10
|
15.23
|
25,060
|
|
|
6/3/2013
|
+0.20 / +0.42%
|
48.00
|
48.30
|
47.80
|
48.20
|
48.20
|
15.26
|
25,070
|
|
|
5/31/2013
|
-0.30 / -0.62%
|
48.30
|
48.50
|
48.00
|
48.00
|
48.00
|
15.19
|
69,220
|
|
|
5/30/2013
|
-0.30 / -0.62%
|
48.80
|
48.80
|
48.20
|
48.30
|
48.30
|
15.29
|
29,720
|
|
|
5/29/2013
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.30
|
48.60
|
48.60
|
15.38
|
101,470
|
|
|
5/28/2013
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.40
|
48.60
|
48.60
|
15.38
|
60,810
|
|
|
5/27/2013
|
+0.10 / +0.20%
|
48.80
|
49.00
|
48.60
|
49.00
|
49.00
|
15.51
|
102,050
|
|
|
5/24/2013
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.40
|
48.90
|
48.90
|
15.48
|
33,110
|
|
|