|
|
Closing price on 10/22/2010
|
|
| Open |
47.00 |
| High |
48.50 |
| Low |
46.90 |
| Volume |
110,440 |
| Split-adjusted Price |
10.96 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2010
|
+1.50 / +3.19%
|
47.00
|
48.50
|
46.90
|
48.50
|
48.50
|
10.96
|
110,440
|
|
|
10/21/2010
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.80
|
47.00
|
47.00
|
10.62
|
122,170
|
|
|
10/20/2010
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
10.62
|
95,200
|
|
|
10/19/2010
|
-0.20 / -0.42%
|
47.70
|
47.70
|
47.30
|
47.50
|
47.50
|
10.73
|
127,800
|
|
|
10/18/2010
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
10.78
|
82,350
|
|
|
10/15/2010
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.20
|
48.00
|
48.00
|
10.84
|
110,220
|
|
|
10/14/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.50
|
10.73
|
107,930
|
|
|
10/13/2010
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.20
|
47.50
|
47.50
|
10.73
|
106,280
|
|
|
10/12/2010
|
0.00 / 0.00%
|
47.70
|
48.90
|
47.30
|
47.50
|
47.50
|
10.73
|
84,750
|
|
|
10/11/2010
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.30
|
47.50
|
47.50
|
10.73
|
113,600
|
|
|
10/8/2010
|
-0.20 / -0.42%
|
47.70
|
47.70
|
47.40
|
47.50
|
47.50
|
10.73
|
104,070
|
|
|
10/7/2010
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
47.70
|
47.70
|
10.78
|
106,500
|
|
|
10/6/2010
|
+0.40 / +0.85%
|
47.50
|
47.70
|
47.30
|
47.70
|
47.70
|
10.78
|
115,860
|
|
|
10/5/2010
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.00
|
47.30
|
47.30
|
10.69
|
123,830
|
|
|
10/4/2010
|
-0.30 / -0.63%
|
47.80
|
47.80
|
47.00
|
47.30
|
47.30
|
10.69
|
155,070
|
|
|
10/1/2010
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.50
|
47.60
|
47.60
|
10.75
|
120,500
|
|
|
9/30/2010
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.50
|
47.60
|
47.60
|
10.75
|
127,160
|
|
|
9/29/2010
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.50
|
10.73
|
107,860
|
|
|
9/28/2010
|
+0.20 / +0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.70
|
10.78
|
161,800
|
|
|
9/27/2010
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.50
|
47.50
|
47.50
|
10.73
|
147,300
|
|
|
9/24/2010
|
-0.90 / -1.84%
|
48.90
|
48.90
|
48.00
|
48.00
|
48.00
|
10.84
|
133,330
|
|
|
9/23/2010
|
-0.60 / -1.21%
|
49.50
|
49.50
|
48.00
|
48.90
|
48.90
|
11.05
|
164,420
|
|
|
9/22/2010
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.30
|
49.50
|
49.50
|
11.18
|
205,400
|
|
|
9/21/2010
|
+2.10 / +4.38%
|
48.00
|
50.00
|
47.50
|
50.00
|
50.00
|
11.30
|
429,050
|
|
|
9/20/2010
|
+0.60 / +1.27%
|
47.50
|
47.90
|
47.30
|
47.90
|
47.90
|
10.82
|
146,000
|
|
|
9/17/2010
|
+0.30 / +0.64%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
10.69
|
152,450
|
|
|
9/16/2010
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.50
|
47.00
|
47.00
|
10.62
|
212,600
|
|
|
9/15/2010
|
+0.30 / +0.64%
|
47.30
|
47.30
|
46.70
|
47.00
|
47.00
|
10.62
|
184,830
|
|
|
9/14/2010
|
+1.80 / +4.01%
|
47.00
|
47.00
|
46.40
|
46.70
|
46.70
|
10.55
|
221,710
|
|
|
9/13/2010
|
-0.60 / -1.32%
|
46.50
|
46.50
|
44.50
|
44.90
|
44.90
|
10.14
|
133,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|