|
|
Closing price on 9/24/2012
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.30 |
| Volume |
1,063,980 |
| Split-adjusted Price |
8.22 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
+1.20 / +4.74%
|
26.40
|
26.50
|
26.30
|
26.50
|
26.50
|
8.22
|
1,063,980
|
|
|
9/21/2012
|
-1.30 / -4.89%
|
27.70
|
27.90
|
25.30
|
25.30
|
25.30
|
7.85
|
1,202,420
|
|
|
9/20/2012
|
+1.20 / +4.72%
|
24.30
|
26.60
|
24.20
|
26.60
|
26.60
|
8.25
|
494,790
|
|
|
9/19/2012
|
-1.30 / -4.87%
|
26.00
|
26.50
|
25.40
|
25.40
|
25.40
|
7.88
|
151,260
|
|
|
9/18/2012
|
-0.30 / -1.11%
|
26.50
|
26.90
|
26.20
|
26.70
|
26.70
|
8.28
|
69,570
|
|
|
9/17/2012
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
8.37
|
73,800
|
|
|
9/14/2012
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.80
|
28.00
|
28.00
|
8.68
|
309,810
|
|
|
9/13/2012
|
0.00 / 0.00%
|
27.50
|
28.50
|
27.40
|
28.00
|
28.00
|
8.68
|
114,650
|
|
|
9/12/2012
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.30
|
28.00
|
28.00
|
8.68
|
60,720
|
|
|
9/11/2012
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.20
|
27.00
|
27.00
|
8.37
|
161,130
|
|
|
9/10/2012
|
-0.90 / -3.23%
|
27.90
|
27.90
|
26.60
|
27.00
|
27.00
|
8.37
|
246,260
|
|
|
9/7/2012
|
-1.40 / -4.78%
|
29.50
|
29.50
|
27.90
|
27.90
|
27.90
|
8.65
|
142,000
|
|
|
9/6/2012
|
-1.20 / -3.93%
|
30.10
|
30.10
|
29.00
|
29.30
|
29.30
|
9.09
|
146,270
|
|
|
9/5/2012
|
-0.90 / -2.87%
|
31.40
|
31.40
|
30.40
|
30.50
|
30.50
|
9.46
|
72,280
|
|
|
9/4/2012
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.40
|
9.74
|
97,920
|
|
|
8/31/2012
|
-0.90 / -2.74%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.00
|
9.92
|
63,090
|
|
|
8/30/2012
|
+0.60 / +1.86%
|
32.90
|
33.00
|
32.20
|
32.90
|
32.90
|
10.20
|
289,260
|
|
|
8/29/2012
|
-5.60 / -14.78%
|
30.40
|
32.50
|
30.40
|
32.30
|
32.30
|
10.02
|
56,020
|
|
|
8/28/2012
|
+0.90 / +2.43%
|
37.80
|
37.90
|
37.00
|
37.90
|
37.90
|
9.79
|
103,410
|
|
|
8/27/2012
|
-1.00 / -2.63%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.00
|
9.56
|
161,560
|
|
|
8/24/2012
|
0.00 / 0.00%
|
36.60
|
38.30
|
36.40
|
38.00
|
38.00
|
9.82
|
84,530
|
|
|
8/23/2012
|
-0.30 / -0.78%
|
38.60
|
38.60
|
36.40
|
38.00
|
38.00
|
9.82
|
80,970
|
|
|
8/22/2012
|
+0.90 / +2.41%
|
37.50
|
38.50
|
37.50
|
38.30
|
38.30
|
9.90
|
210,930
|
|
|
8/21/2012
|
-1.70 / -4.35%
|
38.50
|
38.80
|
37.20
|
37.40
|
37.40
|
9.66
|
173,150
|
|
|
8/20/2012
|
+0.90 / +2.36%
|
38.50
|
39.20
|
38.20
|
39.10
|
39.10
|
10.10
|
206,800
|
|
|
8/17/2012
|
+0.30 / +0.79%
|
37.50
|
38.20
|
37.50
|
38.20
|
38.20
|
9.87
|
83,400
|
|
|
8/16/2012
|
0.00 / 0.00%
|
37.90
|
38.20
|
37.60
|
37.90
|
37.90
|
9.79
|
66,930
|
|
|
8/15/2012
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.70
|
37.90
|
37.90
|
9.79
|
57,140
|
|
|
8/14/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.70
|
38.00
|
38.00
|
9.82
|
115,980
|
|
|
8/13/2012
|
+0.10 / +0.26%
|
37.90
|
38.00
|
37.80
|
38.00
|
38.00
|
9.82
|
82,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|