|
Closing price on 5/16/2016
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.90 |
| Volume |
57,100 |
| Split-adjusted Price |
18.21 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.01
|
18.21
|
57,100
|
|
|
5/13/2016
|
-0.30 / -1.14%
|
26.30
|
26.40
|
26.00
|
26.00
|
26.06
|
18.21
|
144,710
|
|
|
5/12/2016
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.30
|
26.48
|
18.42
|
112,410
|
|
|
5/11/2016
|
+0.50 / +1.92%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.29
|
18.56
|
184,580
|
|
|
5/10/2016
|
-0.30 / -1.14%
|
26.10
|
26.30
|
26.00
|
26.00
|
26.07
|
18.21
|
220,310
|
|
|
5/9/2016
|
-0.30 / -1.13%
|
26.60
|
26.60
|
26.20
|
26.30
|
26.38
|
18.42
|
168,100
|
|
|
5/6/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.58
|
18.64
|
185,010
|
|
|
5/5/2016
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.60
|
26.70
|
26.69
|
18.71
|
335,650
|
|
|
5/4/2016
|
+0.40 / +1.52%
|
26.30
|
26.80
|
26.20
|
26.70
|
26.46
|
18.71
|
457,640
|
|
|
4/29/2016
|
-0.20 / -0.75%
|
26.20
|
26.50
|
26.20
|
26.30
|
26.31
|
18.42
|
301,260
|
|
|
4/28/2016
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.20
|
26.50
|
26.46
|
18.56
|
233,330
|
|
|
4/27/2016
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.20
|
26.50
|
26.42
|
18.56
|
592,560
|
|
|
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
|
|
|