|
|
Closing price on 3/31/2010
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
44.00 |
| Volume |
108,900 |
| Split-adjusted Price |
8.99 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2010
|
-2.00 / -4.35%
|
46.00
|
46.00
|
44.00
|
44.00
|
44.00
|
8.99
|
108,900
|
|
|
3/30/2010
|
-0.10 / -0.22%
|
45.00
|
46.30
|
45.00
|
46.00
|
46.00
|
9.40
|
7,190
|
|
|
3/29/2010
|
-1.40 / -2.95%
|
49.00
|
49.00
|
46.10
|
46.10
|
46.10
|
9.42
|
63,430
|
|
|
3/26/2010
|
+2.10 / +4.63%
|
45.00
|
47.50
|
44.50
|
47.50
|
47.50
|
9.70
|
131,440
|
|
|
3/25/2010
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.40
|
45.40
|
9.27
|
8,120
|
|
|
3/24/2010
|
+0.50 / +1.11%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.50
|
9.29
|
13,920
|
|
|
3/23/2010
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.60
|
45.00
|
45.00
|
9.19
|
49,500
|
|
|
3/22/2010
|
+0.40 / +0.90%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.00
|
9.19
|
18,200
|
|
|
3/19/2010
|
+0.10 / +0.22%
|
44.50
|
44.90
|
44.00
|
44.60
|
44.60
|
9.11
|
50,590
|
|
|
3/18/2010
|
+1.50 / +3.49%
|
43.00
|
44.50
|
43.00
|
44.50
|
44.50
|
9.09
|
15,510
|
|
|
3/17/2010
|
-1.10 / -2.49%
|
43.50
|
44.20
|
42.50
|
43.00
|
43.00
|
8.78
|
46,310
|
|
|
3/16/2010
|
-1.90 / -4.13%
|
45.00
|
45.50
|
44.10
|
44.10
|
44.10
|
9.01
|
61,450
|
|
|
3/15/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
45.80
|
46.00
|
46.00
|
9.40
|
69,650
|
|
|
3/12/2010
|
+1.00 / +2.22%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
9.40
|
7,940
|
|
|
3/11/2010
|
-1.60 / -3.43%
|
45.60
|
47.90
|
45.00
|
45.00
|
45.00
|
9.19
|
67,670
|
|
|
3/10/2010
|
0.00 / 0.00%
|
46.60
|
48.20
|
46.00
|
46.60
|
46.60
|
9.52
|
43,550
|
|
|
3/9/2010
|
+2.20 / +4.95%
|
46.60
|
46.60
|
45.00
|
46.60
|
46.60
|
9.52
|
85,600
|
|
|
3/8/2010
|
+2.10 / +4.96%
|
43.30
|
44.40
|
43.10
|
44.40
|
44.40
|
9.07
|
129,570
|
|
|
3/5/2010
|
-2.20 / -4.94%
|
43.80
|
43.80
|
42.30
|
42.30
|
42.30
|
8.64
|
10,450
|
|
|
3/4/2010
|
+1.50 / +3.49%
|
44.30
|
45.00
|
44.30
|
44.50
|
44.50
|
9.09
|
7,700
|
|
|
3/3/2010
|
-1.40 / -3.15%
|
44.00
|
44.00
|
42.90
|
43.00
|
43.00
|
8.78
|
7,850
|
|
|
3/2/2010
|
-0.60 / -1.33%
|
43.20
|
44.80
|
43.20
|
44.40
|
44.40
|
9.07
|
5,560
|
|
|
3/1/2010
|
+0.30 / +0.67%
|
45.00
|
45.00
|
44.50
|
45.00
|
45.00
|
9.19
|
24,900
|
|
|
2/26/2010
|
+0.70 / +1.59%
|
44.80
|
44.80
|
44.00
|
44.70
|
44.70
|
9.13
|
18,410
|
|
|
2/25/2010
|
+1.20 / +2.80%
|
42.50
|
44.70
|
42.50
|
44.00
|
44.00
|
8.99
|
8,700
|
|
|
2/24/2010
|
-2.10 / -4.68%
|
44.90
|
44.90
|
42.70
|
42.80
|
42.80
|
8.74
|
19,610
|
|
|
2/23/2010
|
-2.30 / -4.87%
|
44.90
|
46.80
|
44.90
|
44.90
|
44.90
|
9.17
|
28,090
|
|
|
2/22/2010
|
-0.80 / -1.67%
|
46.70
|
47.50
|
46.10
|
47.20
|
47.20
|
9.64
|
17,500
|
|
|
2/12/2010
|
-1.00 / -2.04%
|
47.00
|
48.00
|
46.50
|
48.00
|
48.00
|
9.80
|
22,660
|
|
|
2/11/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.01
|
9,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|