|
Closing price on 9/11/2009
|
|
| Open |
81.00 |
| High |
82.50 |
| Low |
79.00 |
| Volume |
698,470 |
| Split-adjusted Price |
10.52 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2009
|
+3.50 / +4.43%
|
81.00
|
82.50
|
79.00
|
82.50
|
82.50
|
10.52
|
698,470
|
|
|
9/10/2009
|
-2.00 / -2.47%
|
81.00
|
83.50
|
79.00
|
79.00
|
79.00
|
10.07
|
407,240
|
|
|
9/9/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
80.00
|
81.00
|
81.00
|
10.33
|
650,730
|
|
|
9/8/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
9.88
|
168,970
|
|
|
9/7/2009
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
9.44
|
235,580
|
|
|
9/4/2009
|
+0.50 / +0.71%
|
71.00
|
71.00
|
69.50
|
70.50
|
70.50
|
8.99
|
299,690
|
|
|
9/3/2009
|
-0.50 / -0.71%
|
70.50
|
70.50
|
69.00
|
70.00
|
70.00
|
8.93
|
249,890
|
|
|
9/1/2009
|
+0.50 / +0.71%
|
69.00
|
70.50
|
68.00
|
70.50
|
70.50
|
8.99
|
296,850
|
|
|
8/31/2009
|
0.00 / 0.00%
|
70.50
|
70.50
|
68.50
|
70.00
|
70.00
|
8.93
|
181,650
|
|
|
8/28/2009
|
+1.00 / +1.45%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
8.93
|
136,790
|
|
|
8/27/2009
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
8.80
|
159,760
|
|
|
8/26/2009
|
+0.50 / +0.73%
|
69.50
|
70.00
|
68.00
|
69.00
|
69.00
|
8.80
|
216,600
|
|
|
8/25/2009
|
-2.00 / -2.84%
|
70.50
|
70.50
|
67.00
|
68.50
|
68.50
|
8.73
|
265,240
|
|
|
8/24/2009
|
+0.50 / +0.71%
|
70.00
|
72.00
|
69.00
|
70.50
|
70.50
|
8.99
|
394,130
|
|
|
8/21/2009
|
+0.50 / +0.72%
|
70.00
|
70.50
|
68.00
|
70.00
|
70.00
|
8.93
|
607,140
|
|
|
8/20/2009
|
+2.50 / +3.73%
|
69.00
|
70.00
|
66.00
|
69.50
|
69.50
|
8.86
|
316,200
|
|
|
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
|
|
|