|
Closing price on 6/18/2013
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
191,830 |
| Split-adjusted Price |
2.15 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2013
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.10
|
9.50
|
9.50
|
2.15
|
191,830
|
|
|
6/17/2013
|
-0.50 / -4.90%
|
9.90
|
10.20
|
9.60
|
9.70
|
9.70
|
2.19
|
135,210
|
|
|
6/14/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.20
|
10.20
|
2.30
|
144,430
|
|
|
6/13/2013
|
-0.30 / -2.86%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.30
|
70,600
|
|
|
6/12/2013
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
2.37
|
46,780
|
|
|
6/11/2013
|
-0.30 / -2.78%
|
10.80
|
11.10
|
10.10
|
10.50
|
10.50
|
2.37
|
528,980
|
|
|
6/10/2013
|
-0.20 / -1.82%
|
11.00
|
11.70
|
10.60
|
10.80
|
10.80
|
2.44
|
189,620
|
|
|
6/7/2013
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
2.49
|
99,080
|
|
|
6/6/2013
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
11.10
|
2.51
|
117,340
|
|
|
6/5/2013
|
+0.60 / +5.61%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.30
|
2.55
|
55,110
|
|
|
6/4/2013
|
-0.50 / -4.46%
|
11.20
|
11.60
|
10.70
|
10.70
|
10.70
|
2.42
|
96,720
|
|
|
6/3/2013
|
+0.40 / +3.70%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.20
|
2.53
|
246,930
|
|
|
5/31/2013
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.80
|
2.44
|
297,130
|
|
|
5/30/2013
|
-0.80 / -6.67%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
2.53
|
190,730
|
|
|
5/29/2013
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
2.71
|
563,090
|
|
|
5/28/2013
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.60
|
12.20
|
12.20
|
2.76
|
688,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
2.69
|
911,060
|
|
|
5/24/2013
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
2.69
|
679,500
|
|
|
5/23/2013
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
2.55
|
420,170
|
|
|
5/22/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
2.39
|
347,700
|
|
|
5/21/2013
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.35
|
603,320
|
|
|
5/20/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.21
|
509,490
|
|
|
5/17/2013
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
2.08
|
371,150
|
|
|
5/16/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.06
|
147,080
|
|
|
5/15/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.06
|
86,990
|
|
|
5/14/2013
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.00
|
2.03
|
391,860
|
|
|
5/13/2013
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
1.99
|
188,810
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.08
|
180,700
|
|
|
5/9/2013
|
+0.30 / +3.37%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.08
|
253,060
|
|
|
5/8/2013
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.01
|
497,550
|
|
|