|
Closing price on 8/19/2009
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
66.00 |
| Volume |
619,120 |
| Split-adjusted Price |
8.54 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+3.00 / +4.69%
|
67.00
|
67.00
|
66.00
|
67.00
|
67.00
|
8.54
|
619,120
|
|
|
8/18/2009
|
+3.00 / +4.92%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
8.16
|
358,410
|
|
|
8/17/2009
|
+2.50 / +4.27%
|
61.00
|
61.00
|
60.50
|
61.00
|
61.00
|
7.78
|
164,200
|
|
|
8/14/2009
|
+2.50 / +4.46%
|
55.50
|
58.50
|
55.00
|
58.50
|
58.50
|
7.46
|
392,400
|
|
|
8/13/2009
|
-1.50 / -2.61%
|
59.50
|
59.50
|
55.00
|
56.00
|
56.00
|
7.14
|
293,720
|
|
|
8/12/2009
|
+1.00 / +1.77%
|
59.00
|
59.00
|
56.00
|
57.50
|
57.50
|
7.33
|
322,330
|
|
|
8/11/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
7.20
|
343,240
|
|
|
8/10/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
6.89
|
457,980
|
|
|
8/7/2009
|
+2.40 / +4.89%
|
49.10
|
51.50
|
49.10
|
51.50
|
51.50
|
6.57
|
445,280
|
|
|
8/6/2009
|
+0.60 / +1.24%
|
49.50
|
50.00
|
49.10
|
49.10
|
49.10
|
6.26
|
198,520
|
|
|
8/5/2009
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.00
|
48.50
|
48.50
|
6.18
|
139,270
|
|
|
8/4/2009
|
+1.60 / +3.41%
|
47.50
|
48.50
|
47.40
|
48.50
|
48.50
|
6.18
|
188,400
|
|
|
8/3/2009
|
-0.10 / -0.21%
|
47.80
|
47.80
|
46.80
|
46.90
|
46.90
|
5.98
|
30,370
|
|
|
7/31/2009
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.00
|
5.99
|
49,760
|
|
|
7/30/2009
|
-1.90 / -3.89%
|
47.00
|
48.00
|
46.50
|
47.00
|
47.00
|
5.99
|
131,960
|
|
|
7/29/2009
|
+1.50 / +3.16%
|
49.00
|
49.00
|
48.00
|
48.90
|
48.90
|
6.24
|
113,500
|
|
|
7/28/2009
|
+0.10 / +0.21%
|
47.30
|
47.50
|
46.10
|
47.40
|
47.40
|
6.04
|
140,240
|
|
|
7/27/2009
|
+2.20 / +4.88%
|
47.20
|
47.30
|
45.60
|
47.30
|
47.30
|
6.03
|
186,880
|
|
|
7/24/2009
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
5.75
|
24,120
|
|
|
7/23/2009
|
+0.70 / +1.65%
|
43.00
|
43.00
|
42.50
|
43.00
|
43.00
|
5.48
|
104,490
|
|
|
7/22/2009
|
-2.20 / -4.94%
|
44.80
|
44.80
|
42.30
|
42.30
|
42.30
|
5.39
|
149,580
|
|
|
7/21/2009
|
+1.70 / +3.97%
|
43.50
|
44.50
|
41.00
|
44.50
|
44.50
|
5.67
|
110,500
|
|
|
7/20/2009
|
-2.20 / -4.89%
|
42.90
|
42.90
|
42.80
|
42.80
|
42.80
|
5.46
|
69,740
|
|
|
7/17/2009
|
-0.60 / -1.32%
|
45.30
|
45.30
|
44.50
|
45.00
|
45.00
|
5.74
|
33,310
|
|
|
7/16/2009
|
+0.60 / +1.33%
|
45.90
|
45.90
|
45.00
|
45.60
|
45.60
|
5.81
|
25,920
|
|
|
7/15/2009
|
+1.00 / +2.27%
|
45.00
|
45.00
|
44.00
|
45.00
|
45.00
|
5.74
|
50,630
|
|
|
7/14/2009
|
-0.50 / -1.12%
|
44.50
|
44.50
|
42.30
|
44.00
|
44.00
|
5.61
|
109,850
|
|
|
7/13/2009
|
-1.00 / -2.20%
|
45.50
|
45.50
|
43.30
|
44.50
|
44.50
|
5.67
|
87,740
|
|
|
7/10/2009
|
-0.30 / -0.66%
|
45.80
|
45.80
|
43.60
|
45.50
|
45.50
|
5.80
|
109,190
|
|
|
7/9/2009
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.80
|
45.80
|
45.80
|
5.84
|
60,420
|
|
|