|
Closing price on 8/6/2013
|
|
| Open |
53.50 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
203,920 |
| Split-adjusted Price |
17.25 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2013
|
+2.00 / +3.81%
|
53.50
|
55.00
|
52.50
|
54.50
|
54.50
|
17.25
|
203,920
|
|
|
8/5/2013
|
+2.80 / +5.63%
|
49.00
|
52.50
|
49.00
|
52.50
|
52.50
|
16.62
|
158,080
|
|
|
8/2/2013
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.40
|
49.70
|
49.70
|
15.73
|
19,130
|
|
|
8/1/2013
|
+0.80 / +1.64%
|
48.70
|
49.50
|
48.70
|
49.50
|
49.50
|
15.67
|
68,290
|
|
|
7/31/2013
|
-0.60 / -1.22%
|
49.30
|
49.80
|
48.70
|
48.70
|
48.70
|
15.42
|
38,800
|
|
|
7/30/2013
|
+1.00 / +2.07%
|
49.00
|
51.00
|
49.00
|
49.30
|
49.30
|
15.61
|
1,494,549
|
|
|
7/29/2013
|
+0.10 / +0.21%
|
48.80
|
48.80
|
48.00
|
48.30
|
48.30
|
15.29
|
40,580
|
|
|
7/26/2013
|
+0.10 / +0.21%
|
47.90
|
49.00
|
47.90
|
48.20
|
48.20
|
15.26
|
11,120
|
|
|
7/25/2013
|
+0.10 / +0.21%
|
48.50
|
48.50
|
47.50
|
48.10
|
48.10
|
15.23
|
17,320
|
|
|
7/24/2013
|
-1.00 / -2.04%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.00
|
15.19
|
114,600
|
|
|
7/23/2013
|
+1.60 / +3.38%
|
47.40
|
50.00
|
47.40
|
49.00
|
49.00
|
15.51
|
90,170
|
|
|
7/22/2013
|
+1.20 / +2.60%
|
46.50
|
48.00
|
46.50
|
47.40
|
47.40
|
15.00
|
54,330
|
|
|
7/19/2013
|
+0.30 / +0.65%
|
45.90
|
46.20
|
45.70
|
46.20
|
46.20
|
14.62
|
26,260
|
|
|
7/18/2013
|
-0.50 / -1.08%
|
46.30
|
46.40
|
45.90
|
45.90
|
45.90
|
14.53
|
13,910
|
|
|
7/17/2013
|
0.00 / 0.00%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.40
|
14.69
|
15,700
|
|
|
7/16/2013
|
0.00 / 0.00%
|
45.70
|
46.40
|
45.70
|
46.40
|
46.40
|
14.69
|
18,670
|
|
|
7/15/2013
|
0.00 / 0.00%
|
46.40
|
46.50
|
45.90
|
46.40
|
46.40
|
14.69
|
376,316
|
|
|
7/12/2013
|
+0.10 / +0.22%
|
46.40
|
46.40
|
45.70
|
46.40
|
46.40
|
14.69
|
80,940
|
|
|
7/11/2013
|
-0.10 / -0.22%
|
45.50
|
46.30
|
45.50
|
46.30
|
46.30
|
14.66
|
26,080
|
|
|
7/10/2013
|
0.00 / 0.00%
|
45.90
|
46.40
|
45.90
|
46.40
|
46.40
|
14.69
|
6,780
|
|
|
7/9/2013
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.10
|
46.40
|
46.40
|
14.69
|
12,960
|
|
|
7/8/2013
|
-0.40 / -0.85%
|
46.10
|
46.40
|
46.10
|
46.40
|
46.40
|
14.69
|
105,360
|
|
|
7/5/2013
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.50
|
46.80
|
46.80
|
14.81
|
101,200
|
|
|
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
|
|
|