|
|
Closing price on 6/4/2013
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
96,720 |
| Split-adjusted Price |
2.66 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
-0.50 / -4.46%
|
11.20
|
11.60
|
10.70
|
10.70
|
10.70
|
2.66
|
96,720
|
|
|
6/3/2013
|
+0.40 / +3.70%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.20
|
2.78
|
246,930
|
|
|
5/31/2013
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.80
|
2.68
|
297,130
|
|
|
5/30/2013
|
-0.80 / -6.67%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
2.78
|
190,730
|
|
|
5/29/2013
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
2.98
|
563,090
|
|
|
5/28/2013
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.60
|
12.20
|
12.20
|
3.03
|
688,100
|
|
|
5/27/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
2.96
|
911,060
|
|
|
5/24/2013
|
+0.60 / +5.31%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.90
|
2.96
|
679,500
|
|
|
5/23/2013
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
2.81
|
420,170
|
|
|
5/22/2013
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
2.63
|
347,700
|
|
|
5/21/2013
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.58
|
603,320
|
|
|
5/20/2013
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
2.44
|
509,490
|
|
|
5/17/2013
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
2.29
|
371,150
|
|
|
5/16/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.26
|
147,080
|
|
|
5/15/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.26
|
86,990
|
|
|
5/14/2013
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.00
|
2.24
|
391,860
|
|
|
5/13/2013
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.19
|
188,810
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.29
|
180,700
|
|
|
5/9/2013
|
+0.30 / +3.37%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.29
|
253,060
|
|
|
5/8/2013
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.21
|
497,550
|
|
|
5/7/2013
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.00
|
8.40
|
8.40
|
2.09
|
358,330
|
|
|
5/6/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.04
|
152,940
|
|
|
5/3/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.01
|
76,730
|
|
|
5/2/2013
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.99
|
58,500
|
|
|
4/26/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.04
|
113,520
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.01
|
62,980
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.01
|
34,170
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.01
|
71,340
|
|
|
4/22/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.01
|
124,690
|
|
|
4/18/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.04
|
238,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|