|
Closing price on 4/26/2016
|
|
| Open |
25.10 |
| High |
26.30 |
| Low |
25.10 |
| Volume |
1,449,960 |
| Split-adjusted Price |
18.42 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
+1.20 / +4.78%
|
25.10
|
26.30
|
25.10
|
26.30
|
25.97
|
18.42
|
1,449,960
|
|
|
4/25/2016
|
+0.20 / +0.80%
|
25.20
|
25.30
|
24.90
|
25.10
|
24.99
|
17.58
|
53,630
|
|
|
4/22/2016
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.60
|
24.90
|
24.76
|
17.44
|
343,250
|
|
|
4/21/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.76
|
17.37
|
254,560
|
|
|
4/20/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.79
|
17.37
|
233,270
|
|
|
4/19/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.81
|
17.37
|
188,030
|
|
|
4/15/2016
|
-0.10 / -0.40%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.16
|
17.51
|
323,910
|
|
|
4/14/2016
|
+0.40 / +1.62%
|
24.60
|
25.30
|
24.50
|
25.10
|
25.09
|
17.58
|
329,470
|
|
|
4/13/2016
|
-0.20 / -0.80%
|
24.90
|
25.30
|
24.70
|
24.70
|
24.91
|
17.30
|
233,080
|
|
|
4/12/2016
|
-0.90 / -3.49%
|
25.70
|
25.70
|
24.90
|
24.90
|
25.22
|
17.44
|
370,660
|
|
|
4/11/2016
|
+0.40 / +1.57%
|
25.50
|
26.20
|
25.50
|
25.80
|
25.88
|
18.07
|
394,090
|
|
|
4/8/2016
|
+1.10 / +4.53%
|
24.40
|
25.50
|
24.20
|
25.40
|
25.06
|
17.79
|
856,500
|
|
|
4/7/2016
|
+0.60 / +2.53%
|
23.70
|
24.50
|
23.70
|
24.30
|
24.17
|
17.02
|
788,920
|
|
|
4/6/2016
|
+0.40 / +1.72%
|
23.40
|
24.10
|
23.30
|
23.70
|
23.86
|
16.60
|
346,570
|
|
|
4/5/2016
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.36
|
16.32
|
77,750
|
|
|
4/4/2016
|
-0.20 / -0.85%
|
23.20
|
23.70
|
23.20
|
23.30
|
23.42
|
16.32
|
98,790
|
|
|
4/1/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.50
|
16.46
|
114,560
|
|
|
3/31/2016
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.55
|
16.46
|
114,520
|
|
|
3/30/2016
|
+0.30 / +1.27%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.67
|
16.74
|
156,720
|
|
|
3/29/2016
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.63
|
16.53
|
120,070
|
|
|
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
|
|
|