|
Closing price on 12/15/2011
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
20.90 |
| Volume |
70,070 |
| Split-adjusted Price |
5.02 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
+0.40 / +1.83%
|
22.30
|
22.30
|
20.90
|
22.20
|
22.20
|
5.02
|
70,070
|
|
|
12/14/2011
|
+0.30 / +1.40%
|
21.50
|
21.90
|
20.50
|
21.80
|
21.80
|
4.93
|
45,310
|
|
|
12/13/2011
|
-1.00 / -4.44%
|
22.50
|
22.70
|
21.40
|
21.50
|
21.50
|
4.86
|
53,830
|
|
|
12/12/2011
|
+0.50 / +2.27%
|
22.80
|
22.80
|
20.90
|
22.50
|
22.50
|
5.08
|
48,700
|
|
|
12/9/2011
|
-1.10 / -4.76%
|
23.20
|
23.30
|
22.00
|
22.00
|
22.00
|
4.97
|
56,370
|
|
|
12/8/2011
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
5.22
|
48,770
|
|
|
12/7/2011
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.20
|
24.30
|
24.30
|
5.49
|
48,430
|
|
|
12/6/2011
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.90
|
24.50
|
24.50
|
5.54
|
51,260
|
|
|
12/5/2011
|
-0.10 / -0.41%
|
23.40
|
24.50
|
23.30
|
24.40
|
24.40
|
5.51
|
79,970
|
|
|
12/2/2011
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.20
|
24.50
|
24.50
|
5.54
|
49,210
|
|
|
12/1/2011
|
-0.50 / -2.00%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
5.54
|
52,800
|
|
|
11/30/2011
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.00
|
25.00
|
25.00
|
5.65
|
66,270
|
|
|
11/29/2011
|
-0.20 / -0.81%
|
23.60
|
24.80
|
23.50
|
24.50
|
24.50
|
5.54
|
126,730
|
|
|
11/28/2011
|
-1.20 / -4.63%
|
25.00
|
26.30
|
24.70
|
24.70
|
24.70
|
5.58
|
344,710
|
|
|
11/25/2011
|
+0.60 / +2.37%
|
24.10
|
25.90
|
24.10
|
25.90
|
25.90
|
5.85
|
332,320
|
|
|
11/24/2011
|
-1.30 / -4.89%
|
25.30
|
27.80
|
25.30
|
25.30
|
25.30
|
5.72
|
10,950
|
|
|
11/23/2011
|
+1.00 / +3.91%
|
24.40
|
26.60
|
24.40
|
26.60
|
26.60
|
6.01
|
48,610
|
|
|
11/22/2011
|
+1.00 / +4.07%
|
24.60
|
25.60
|
23.40
|
25.60
|
25.60
|
5.78
|
57,080
|
|
|
11/21/2011
|
-1.20 / -4.65%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
5.56
|
203,060
|
|
|
11/18/2011
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.83
|
54,570
|
|
|
11/17/2011
|
-1.40 / -4.91%
|
27.10
|
29.80
|
27.10
|
27.10
|
27.10
|
6.12
|
12,970
|
|
|
11/16/2011
|
-1.50 / -5.00%
|
28.50
|
30.80
|
28.50
|
28.50
|
28.50
|
6.44
|
36,050
|
|
|
11/15/2011
|
-1.50 / -4.76%
|
31.50
|
31.50
|
30.00
|
30.00
|
30.00
|
6.78
|
96,760
|
|
|
11/14/2011
|
0.00 / 0.00%
|
31.00
|
31.60
|
30.00
|
31.50
|
31.50
|
7.12
|
136,590
|
|
|
11/11/2011
|
-0.10 / -0.32%
|
31.80
|
31.80
|
30.10
|
31.50
|
31.50
|
7.12
|
149,550
|
|
|
11/10/2011
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.20
|
31.60
|
31.60
|
7.14
|
79,110
|
|
|
11/9/2011
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.00
|
31.60
|
31.60
|
7.14
|
86,940
|
|
|
11/8/2011
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.20
|
31.80
|
31.80
|
7.18
|
107,920
|
|
|
11/7/2011
|
+0.50 / +1.61%
|
31.40
|
31.60
|
31.20
|
31.60
|
31.60
|
7.14
|
119,620
|
|
|
11/4/2011
|
-0.70 / -2.20%
|
31.80
|
32.10
|
31.10
|
31.10
|
31.10
|
7.03
|
70,260
|
|
|