|
Closing price on 7/17/2015
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
180,930 |
| Split-adjusted Price |
4.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.87
|
4.95
|
180,930
|
|
|
7/16/2015
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.70
|
21.80
|
21.89
|
4.93
|
183,780
|
|
|
7/15/2015
|
-0.80 / -3.51%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.57
|
4.97
|
347,720
|
|
|
7/14/2015
|
-0.50 / -2.15%
|
23.50
|
23.50
|
22.70
|
22.80
|
23.02
|
5.15
|
177,980
|
|
|
7/13/2015
|
+0.30 / +1.30%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.26
|
5.26
|
225,880
|
|
|
7/10/2015
|
+0.60 / +2.68%
|
22.50
|
23.20
|
22.40
|
23.00
|
22.77
|
5.20
|
226,900
|
|
|
7/9/2015
|
+0.20 / +0.90%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.20
|
5.06
|
157,460
|
|
|
7/8/2015
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.15
|
5.02
|
467,830
|
|
|
7/7/2015
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.54
|
5.08
|
185,930
|
|
|
7/6/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.66
|
5.13
|
199,750
|
|
|
7/3/2015
|
+0.30 / +1.34%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.72
|
5.13
|
222,150
|
|
|
7/2/2015
|
+0.40 / +1.82%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.31
|
5.06
|
309,340
|
|
|
7/1/2015
|
+0.30 / +1.38%
|
21.90
|
22.20
|
21.70
|
22.00
|
22.00
|
4.97
|
285,800
|
|
|
6/30/2015
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.63
|
4.90
|
112,330
|
|
|
6/29/2015
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
4.86
|
78,410
|
|
|
6/26/2015
|
+0.10 / +0.47%
|
21.60
|
21.70
|
21.40
|
21.50
|
21.55
|
4.86
|
160,710
|
|
|
6/25/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.50
|
4.83
|
126,810
|
|
|
6/24/2015
|
-0.40 / -1.83%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.52
|
4.83
|
160,050
|
|
|
6/23/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
4.93
|
83,340
|
|
|
6/22/2015
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.60
|
21.90
|
21.80
|
4.95
|
56,600
|
|
|
6/19/2015
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.84
|
4.95
|
98,030
|
|
|
6/18/2015
|
-0.40 / -1.82%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.68
|
4.88
|
55,570
|
|
|
6/17/2015
|
+0.30 / +1.38%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.58
|
4.97
|
101,550
|
|
|
6/16/2015
|
-0.50 / -2.25%
|
22.30
|
22.30
|
21.50
|
21.70
|
21.80
|
4.90
|
103,630
|
|
|
6/15/2015
|
-1.60 / -6.72%
|
24.00
|
24.00
|
22.20
|
22.20
|
22.77
|
5.02
|
1,330,190
|
|
|
6/12/2015
|
+1.50 / +6.73%
|
22.50
|
23.80
|
22.40
|
23.80
|
23.10
|
5.38
|
473,340
|
|
|
6/11/2015
|
+0.60 / +2.76%
|
21.70
|
22.60
|
21.70
|
22.30
|
22.25
|
5.04
|
509,190
|
|
|
6/10/2015
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.40
|
21.70
|
21.51
|
4.90
|
110,250
|
|
|
6/9/2015
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.20
|
21.50
|
21.54
|
4.86
|
158,740
|
|
|
6/8/2015
|
+0.40 / +1.87%
|
21.40
|
21.90
|
21.30
|
21.80
|
21.62
|
4.93
|
333,480
|
|
|