|
|
Closing price on 4/16/2012
|
|
| Open |
20.70 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
217,330 |
| Split-adjusted Price |
4.86 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.80 / +3.86%
|
20.70
|
21.50
|
20.30
|
21.50
|
21.50
|
4.86
|
217,330
|
|
|
4/13/2012
|
-0.80 / -3.72%
|
21.50
|
22.00
|
20.70
|
20.70
|
20.70
|
4.68
|
175,530
|
|
|
4/12/2012
|
+1.00 / +4.88%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.50
|
4.86
|
752,300
|
|
|
4/11/2012
|
+0.90 / +4.59%
|
20.20
|
20.50
|
19.80
|
20.50
|
20.50
|
4.63
|
614,050
|
|
|
4/10/2012
|
0.00 / 0.00%
|
19.60
|
20.30
|
19.50
|
19.60
|
19.60
|
4.43
|
592,890
|
|
|
4/9/2012
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
4.43
|
389,620
|
|
|
4/6/2012
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.70
|
18.70
|
4.22
|
94,440
|
|
|
4/5/2012
|
+0.40 / +2.17%
|
18.30
|
18.90
|
18.20
|
18.80
|
18.80
|
4.25
|
88,800
|
|
|
4/4/2012
|
-0.70 / -3.66%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.40
|
4.16
|
86,340
|
|
|
4/3/2012
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.50
|
19.10
|
19.10
|
4.32
|
84,540
|
|
|
3/30/2012
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
4.25
|
113,810
|
|
|
3/29/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.40
|
19.30
|
19.30
|
4.36
|
643,150
|
|
|
3/28/2012
|
-1.00 / -4.93%
|
19.30
|
20.20
|
19.30
|
19.30
|
19.30
|
4.36
|
490,820
|
|
|
3/27/2012
|
-1.00 / -4.69%
|
21.10
|
21.10
|
20.30
|
20.30
|
20.30
|
4.59
|
174,790
|
|
|
3/26/2012
|
-0.70 / -3.18%
|
22.60
|
22.60
|
21.30
|
21.30
|
21.30
|
4.81
|
391,830
|
|
|
3/23/2012
|
+0.40 / +1.85%
|
22.10
|
22.20
|
21.50
|
22.00
|
22.00
|
4.97
|
1,205,050
|
|
|
3/22/2012
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.60
|
4.88
|
358,760
|
|
|
3/21/2012
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.65
|
200,400
|
|
|
3/20/2012
|
-0.10 / -0.51%
|
20.40
|
20.60
|
19.70
|
19.70
|
19.70
|
4.45
|
89,090
|
|
|
3/19/2012
|
-0.90 / -4.35%
|
20.70
|
21.00
|
19.80
|
19.80
|
19.80
|
4.47
|
228,860
|
|
|
3/16/2012
|
+0.90 / +4.55%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
4.68
|
369,380
|
|
|
3/15/2012
|
-0.80 / -3.88%
|
19.60
|
21.00
|
19.60
|
19.80
|
19.80
|
4.47
|
132,210
|
|
|
3/14/2012
|
-1.00 / -4.63%
|
20.60
|
22.20
|
20.60
|
20.60
|
20.60
|
4.65
|
52,730
|
|
|
3/13/2012
|
-1.10 / -4.85%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.60
|
4.88
|
68,040
|
|
|
3/12/2012
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.70
|
5.13
|
104,060
|
|
|
3/9/2012
|
+0.10 / +0.44%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.80
|
5.15
|
188,800
|
|
|
3/8/2012
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
5.13
|
497,100
|
|
|
3/7/2012
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.90
|
260,480
|
|
|
3/6/2012
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.70
|
4.68
|
389,200
|
|
|
3/5/2012
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
4.47
|
229,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|