|
Closing price on 3/28/2016
|
|
| Open |
23.90 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
70,370 |
| Split-adjusted Price |
16.67 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
-0.20 / -0.83%
|
23.90
|
24.10
|
23.80
|
23.80
|
23.96
|
16.67
|
70,370
|
|
|
3/25/2016
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.78
|
16.81
|
931,870
|
|
|
3/24/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.83
|
16.67
|
56,870
|
|
|
3/23/2016
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.80
|
23.73
|
16.67
|
499,330
|
|
|
3/22/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.40
|
23.70
|
23.71
|
16.60
|
125,910
|
|
|
3/21/2016
|
-0.30 / -1.23%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.01
|
16.81
|
238,260
|
|
|
3/18/2016
|
+0.30 / +1.25%
|
24.00
|
24.60
|
24.00
|
24.30
|
24.26
|
17.02
|
1,382,350
|
|
|
3/17/2016
|
+0.30 / +1.27%
|
24.40
|
24.40
|
23.80
|
24.00
|
23.95
|
16.81
|
134,360
|
|
|
3/16/2016
|
-0.40 / -1.66%
|
24.00
|
24.10
|
23.70
|
23.70
|
23.86
|
16.60
|
265,780
|
|
|
3/15/2016
|
-0.60 / -2.43%
|
24.90
|
24.90
|
24.00
|
24.10
|
24.13
|
16.88
|
269,420
|
|
|
3/14/2016
|
-0.30 / -1.20%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.57
|
17.30
|
158,260
|
|
|
3/11/2016
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.85
|
17.51
|
171,290
|
|
|
3/10/2016
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.80
|
24.71
|
17.37
|
188,610
|
|
|
3/9/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.40
|
24.80
|
24.67
|
17.37
|
100,250
|
|
|
3/8/2016
|
-0.20 / -0.79%
|
25.20
|
25.30
|
24.80
|
25.00
|
25.03
|
17.51
|
272,140
|
|
|
3/7/2016
|
+0.90 / +3.70%
|
24.20
|
25.40
|
24.20
|
25.20
|
25.03
|
17.65
|
604,440
|
|
|
3/4/2016
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.10
|
24.30
|
24.33
|
17.02
|
138,750
|
|
|
3/3/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.12
|
17.09
|
127,390
|
|
|
3/2/2016
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.80
|
24.00
|
23.96
|
16.81
|
145,230
|
|
|
3/1/2016
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.80
|
23.80
|
23.90
|
16.67
|
123,400
|
|
|
2/29/2016
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.03
|
16.88
|
192,540
|
|
|
2/26/2016
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.90
|
24.10
|
24.12
|
16.88
|
260,090
|
|
|
2/25/2016
|
-0.20 / -0.82%
|
24.60
|
24.80
|
24.00
|
24.30
|
24.42
|
17.02
|
216,940
|
|
|
2/24/2016
|
+1.10 / +4.70%
|
23.40
|
24.70
|
23.00
|
24.50
|
24.28
|
17.16
|
839,500
|
|
|
2/23/2016
|
+1.40 / +6.36%
|
22.20
|
23.50
|
22.20
|
23.40
|
22.68
|
16.39
|
524,230
|
|
|
2/22/2016
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.11
|
15.41
|
283,960
|
|
|
2/19/2016
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.70
|
22.20
|
22.01
|
15.55
|
120,510
|
|
|
2/18/2016
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.80
|
15.27
|
68,110
|
|
|
2/17/2016
|
-0.60 / -2.73%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.67
|
14.99
|
248,120
|
|
|
2/16/2016
|
-0.30 / -1.35%
|
22.10
|
22.50
|
21.90
|
22.00
|
22.09
|
15.41
|
197,460
|
|
|