|
|
Closing price on 2/6/2009
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
92,090 |
| Split-adjusted Price |
2.86 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
-1.00 / -4.27%
|
22.50
|
23.00
|
22.30
|
22.40
|
22.40
|
2.86
|
92,090
|
|
|
2/5/2009
|
-1.20 / -4.88%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
2.98
|
97,250
|
|
|
2/4/2009
|
-0.50 / -1.99%
|
25.00
|
25.40
|
24.60
|
24.60
|
24.60
|
3.14
|
66,140
|
|
|
2/3/2009
|
-1.20 / -4.56%
|
25.20
|
26.30
|
25.00
|
25.10
|
25.10
|
3.20
|
56,930
|
|
|
2/2/2009
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.30
|
3.35
|
24,600
|
|
|
1/23/2009
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.20
|
27.50
|
27.50
|
3.51
|
26,000
|
|
|
1/22/2009
|
+0.40 / +1.48%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.40
|
3.49
|
26,860
|
|
|
1/21/2009
|
-0.20 / -0.74%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
3.44
|
43,260
|
|
|
1/20/2009
|
-0.40 / -1.45%
|
27.50
|
27.60
|
27.20
|
27.20
|
27.20
|
3.47
|
19,720
|
|
|
1/19/2009
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.50
|
27.60
|
27.60
|
3.52
|
27,830
|
|
|
1/16/2009
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.70
|
27.70
|
3.53
|
16,280
|
|
|
1/15/2009
|
-0.60 / -2.13%
|
27.60
|
28.60
|
27.60
|
27.60
|
27.60
|
3.52
|
38,430
|
|
|
1/14/2009
|
+0.40 / +1.44%
|
28.70
|
28.70
|
28.00
|
28.20
|
28.20
|
3.60
|
20,060
|
|
|
1/13/2009
|
-0.70 / -2.46%
|
28.00
|
28.40
|
27.80
|
27.80
|
27.80
|
3.54
|
32,480
|
|
|
1/12/2009
|
-0.10 / -0.35%
|
28.10
|
28.80
|
28.10
|
28.50
|
28.50
|
3.63
|
15,350
|
|
|
1/9/2009
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.40
|
28.60
|
28.60
|
3.65
|
21,370
|
|
|
1/8/2009
|
-1.00 / -3.36%
|
29.80
|
29.80
|
28.80
|
28.80
|
28.80
|
3.67
|
33,150
|
|
|
1/7/2009
|
+1.20 / +4.20%
|
29.40
|
29.80
|
29.30
|
29.80
|
29.80
|
3.80
|
57,000
|
|
|
1/6/2009
|
+0.60 / +2.14%
|
28.00
|
28.70
|
28.00
|
28.60
|
28.60
|
3.65
|
28,500
|
|
|
1/5/2009
|
-0.60 / -2.10%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
3.57
|
49,820
|
|
|
1/2/2009
|
-1.50 / -4.98%
|
30.90
|
30.90
|
28.60
|
28.60
|
28.60
|
3.65
|
51,790
|
|
|
12/31/2008
|
+1.20 / +4.15%
|
30.20
|
30.30
|
30.00
|
30.10
|
30.10
|
3.84
|
353,350
|
|
|
12/30/2008
|
+1.30 / +4.71%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.90
|
3.69
|
128,310
|
|
|
12/29/2008
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.30
|
27.60
|
27.60
|
3.52
|
35,530
|
|
|
12/26/2008
|
+0.10 / +0.36%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.50
|
3.51
|
10,600
|
|
|
12/25/2008
|
+0.10 / +0.37%
|
27.50
|
27.60
|
27.30
|
27.40
|
27.40
|
3.49
|
27,870
|
|
|
12/24/2008
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.20
|
27.30
|
27.30
|
3.48
|
19,670
|
|
|
12/23/2008
|
-0.70 / -2.51%
|
27.10
|
27.50
|
26.60
|
27.20
|
27.20
|
3.47
|
36,960
|
|
|
12/22/2008
|
+0.70 / +2.57%
|
27.90
|
28.10
|
27.50
|
27.90
|
27.90
|
3.56
|
32,920
|
|
|
12/19/2008
|
+0.60 / +2.26%
|
26.90
|
27.60
|
26.90
|
27.20
|
27.20
|
3.47
|
85,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|