|
Closing price on 2/29/2012
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
123,110 |
| Split-adjusted Price |
4.29 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.50
|
19.00
|
19.00
|
4.29
|
123,110
|
|
|
2/28/2012
|
-0.30 / -1.54%
|
19.50
|
19.80
|
18.60
|
19.20
|
19.20
|
4.34
|
138,630
|
|
|
2/27/2012
|
-0.80 / -3.94%
|
20.30
|
20.50
|
19.50
|
19.50
|
19.50
|
4.41
|
108,370
|
|
|
2/24/2012
|
+0.30 / +1.50%
|
20.40
|
20.70
|
20.10
|
20.30
|
20.30
|
4.59
|
161,530
|
|
|
2/23/2012
|
+0.90 / +4.71%
|
19.20
|
20.00
|
19.00
|
20.00
|
20.00
|
4.52
|
192,590
|
|
|
2/22/2012
|
+0.40 / +2.14%
|
19.00
|
19.10
|
18.70
|
19.10
|
19.10
|
4.32
|
113,340
|
|
|
2/21/2012
|
-0.90 / -4.59%
|
19.50
|
19.60
|
18.70
|
18.70
|
18.70
|
4.22
|
134,800
|
|
|
2/20/2012
|
+0.30 / +1.55%
|
19.40
|
19.90
|
19.40
|
19.60
|
19.60
|
4.43
|
122,190
|
|
|
2/17/2012
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
4.36
|
121,650
|
|
|
2/16/2012
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.60
|
18.80
|
18.80
|
4.25
|
101,380
|
|
|
2/15/2012
|
-0.60 / -3.09%
|
19.70
|
19.70
|
18.70
|
18.80
|
18.80
|
4.25
|
150,410
|
|
|
2/14/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.40
|
4.38
|
156,950
|
|
|
2/13/2012
|
+0.40 / +2.11%
|
18.50
|
19.40
|
18.10
|
19.40
|
19.40
|
4.38
|
202,890
|
|
|
2/10/2012
|
-1.00 / -5.00%
|
19.30
|
19.90
|
19.00
|
19.00
|
19.00
|
4.29
|
170,650
|
|
|
2/9/2012
|
-0.50 / -2.44%
|
20.40
|
20.40
|
19.70
|
20.00
|
20.00
|
4.52
|
200,210
|
|
|
2/8/2012
|
+0.20 / +0.99%
|
20.30
|
21.30
|
20.00
|
20.50
|
20.50
|
4.63
|
149,240
|
|
|
2/7/2012
|
+0.90 / +4.64%
|
20.20
|
20.30
|
19.70
|
20.30
|
20.30
|
4.59
|
225,690
|
|
|
2/6/2012
|
+0.90 / +4.86%
|
18.90
|
19.40
|
18.60
|
19.40
|
19.40
|
4.38
|
252,940
|
|
|
2/3/2012
|
+0.70 / +3.93%
|
18.50
|
18.60
|
17.80
|
18.50
|
18.50
|
4.18
|
4,372,350
|
|
|
2/2/2012
|
-0.80 / -4.30%
|
18.70
|
19.00
|
17.80
|
17.80
|
17.80
|
4.02
|
105,480
|
|
|
2/1/2012
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.60
|
4.20
|
115,690
|
|
|
1/31/2012
|
-0.80 / -4.12%
|
19.40
|
19.70
|
18.60
|
18.60
|
18.60
|
4.20
|
116,820
|
|
|
1/30/2012
|
-0.60 / -3.00%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.40
|
4.38
|
98,150
|
|
|
1/20/2012
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
4.52
|
41,900
|
|
|
1/19/2012
|
+0.90 / +4.71%
|
19.50
|
20.00
|
18.90
|
20.00
|
20.00
|
4.52
|
75,500
|
|
|
1/18/2012
|
+0.20 / +1.06%
|
19.00
|
19.10
|
18.60
|
19.10
|
19.10
|
4.32
|
65,700
|
|
|
1/17/2012
|
+0.50 / +2.72%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.90
|
4.27
|
79,260
|
|
|
1/16/2012
|
-0.80 / -4.17%
|
18.60
|
19.80
|
18.30
|
18.40
|
18.40
|
4.16
|
78,740
|
|
|
1/13/2012
|
-0.90 / -4.48%
|
20.10
|
20.20
|
19.20
|
19.20
|
19.20
|
4.34
|
66,250
|
|
|
1/12/2012
|
-0.20 / -0.99%
|
19.70
|
20.40
|
19.70
|
20.10
|
20.10
|
4.54
|
60,350
|
|
|