|
Closing price on 7/8/2016
|
|
| Open |
27.70 |
| High |
28.20 |
| Low |
27.60 |
| Volume |
354,830 |
| Split-adjusted Price |
20.37 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.60
|
28.00
|
27.95
|
20.37
|
354,830
|
|
|
7/7/2016
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.60
|
27.70
|
27.70
|
20.15
|
194,140
|
|
|
7/6/2016
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.50
|
27.80
|
27.81
|
20.23
|
225,930
|
|
|
7/5/2016
|
-0.10 / -0.36%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.92
|
20.23
|
239,390
|
|
|
7/4/2016
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.80
|
27.90
|
27.90
|
20.30
|
267,870
|
|
|
7/1/2016
|
-0.10 / -0.36%
|
28.00
|
28.10
|
27.90
|
27.90
|
27.98
|
20.30
|
236,700
|
|
|
6/30/2016
|
-0.10 / -0.36%
|
28.20
|
28.40
|
28.00
|
28.00
|
28.12
|
20.37
|
653,140
|
|
|
6/29/2016
|
+0.50 / +1.81%
|
27.70
|
28.20
|
27.70
|
28.10
|
28.02
|
20.45
|
700,690
|
|
|
6/28/2016
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.50
|
27.60
|
27.62
|
20.08
|
371,450
|
|
|
6/27/2016
|
+0.40 / +1.46%
|
26.80
|
27.90
|
26.70
|
27.80
|
27.23
|
20.23
|
424,270
|
|
|
6/24/2016
|
-0.90 / -3.18%
|
28.20
|
28.20
|
26.40
|
27.40
|
27.17
|
19.94
|
1,031,720
|
|
|
6/23/2016
|
+0.10 / +0.35%
|
28.00
|
28.30
|
27.90
|
28.30
|
28.10
|
20.59
|
309,360
|
|
|
6/22/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.25
|
20.52
|
431,100
|
|
|
6/21/2016
|
+0.40 / +1.44%
|
27.80
|
28.40
|
27.50
|
28.20
|
28.04
|
20.52
|
911,940
|
|
|
6/20/2016
|
+1.60 / +6.11%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.61
|
20.23
|
623,340
|
|
|
6/17/2016
|
+0.20 / +0.77%
|
26.00
|
26.60
|
26.00
|
26.20
|
26.21
|
19.06
|
2,826,030
|
|
|
6/16/2016
|
-0.50 / -1.89%
|
26.40
|
26.50
|
26.00
|
26.00
|
26.21
|
18.92
|
884,130
|
|
|
6/15/2016
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.51
|
19.28
|
250,850
|
|
|
6/14/2016
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.69
|
19.28
|
194,360
|
|
|
6/13/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.81
|
19.57
|
244,410
|
|
|
6/10/2016
|
+0.20 / +0.75%
|
26.90
|
27.20
|
26.60
|
27.00
|
26.91
|
19.65
|
197,380
|
|
|
6/9/2016
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.70
|
26.80
|
26.84
|
19.50
|
294,260
|
|
|
6/8/2016
|
-0.20 / -0.73%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.13
|
19.72
|
288,420
|
|
|
6/7/2016
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.30
|
27.30
|
27.40
|
19.86
|
140,180
|
|
|
6/6/2016
|
+1.30 / +5.00%
|
26.00
|
27.50
|
26.00
|
27.30
|
26.94
|
19.86
|
861,230
|
|
|
6/3/2016
|
-0.30 / -1.14%
|
26.20
|
26.30
|
26.00
|
26.00
|
26.13
|
18.92
|
249,270
|
|
|
6/2/2016
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.10
|
26.30
|
26.13
|
19.14
|
70,450
|
|
|
6/1/2016
|
-0.60 / -2.23%
|
26.10
|
26.30
|
26.00
|
26.30
|
26.16
|
19.14
|
261,210
|
|
|
5/31/2016
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.70
|
26.90
|
26.94
|
18.85
|
526,230
|
|
|
5/30/2016
|
+0.40 / +1.50%
|
26.90
|
27.00
|
26.70
|
27.00
|
26.82
|
18.92
|
323,450
|
|
|