|
Closing price on 7/30/2010
|
|
Open |
48.00 |
High |
49.00 |
Low |
48.00 |
Volume |
74,210 |
Split-adjusted Price |
9.89 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2010
|
+0.40 / +0.83%
|
48.00
|
49.00
|
48.00
|
48.40
|
48.40
|
9.89
|
74,210
|
|
7/29/2010
|
-0.10 / -0.21%
|
48.00
|
48.10
|
47.30
|
48.00
|
48.00
|
9.80
|
114,600
|
|
7/28/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.80
|
48.10
|
48.10
|
9.82
|
108,830
|
|
7/27/2010
|
-1.90 / -3.80%
|
50.00
|
50.50
|
48.00
|
48.10
|
48.10
|
9.82
|
150,360
|
|
7/26/2010
|
-1.00 / -1.96%
|
50.00
|
50.50
|
49.80
|
50.00
|
50.00
|
10.21
|
91,380
|
|
7/23/2010
|
+0.50 / +0.99%
|
50.50
|
53.00
|
50.50
|
51.00
|
51.00
|
10.42
|
424,950
|
|
7/22/2010
|
+1.30 / +2.64%
|
49.50
|
51.00
|
49.30
|
50.50
|
50.50
|
10.31
|
165,210
|
|
7/21/2010
|
+0.20 / +0.41%
|
49.50
|
49.50
|
49.00
|
49.20
|
49.20
|
10.05
|
113,690
|
|
7/20/2010
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.60
|
49.00
|
49.00
|
10.01
|
171,200
|
|
7/19/2010
|
-1.00 / -1.98%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
10.11
|
152,180
|
|
7/16/2010
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
10.31
|
115,060
|
|
7/15/2010
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
10.42
|
123,410
|
|
7/14/2010
|
+0.50 / +0.98%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
10.52
|
312,000
|
|
7/13/2010
|
+0.50 / +0.99%
|
50.50
|
52.00
|
50.50
|
51.00
|
51.00
|
10.42
|
171,260
|
|
7/12/2010
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
10.31
|
224,510
|
|
7/9/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
10.21
|
125,690
|
|
7/8/2010
|
-0.50 / -0.99%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
10.21
|
308,540
|
|
7/7/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.10
|
50.50
|
50.50
|
10.31
|
324,990
|
|
7/6/2010
|
-2.50 / -4.72%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
10.31
|
405,700
|
|
7/5/2010
|
-1.00 / -1.85%
|
54.50
|
55.00
|
53.00
|
53.00
|
53.00
|
10.82
|
216,300
|
|
7/2/2010
|
+2.50 / +4.85%
|
52.00
|
54.00
|
51.50
|
54.00
|
54.00
|
11.03
|
440,730
|
|
7/1/2010
|
-1.50 / -2.83%
|
54.00
|
54.00
|
51.50
|
51.50
|
51.50
|
10.52
|
275,880
|
|
6/30/2010
|
-2.00 / -3.64%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.00
|
10.82
|
370,790
|
|
6/29/2010
|
+0.50 / +0.92%
|
53.00
|
55.50
|
53.00
|
55.00
|
55.00
|
11.23
|
187,170
|
|
6/28/2010
|
-2.50 / -4.39%
|
57.00
|
57.50
|
54.50
|
54.50
|
54.50
|
11.13
|
405,690
|
|
6/25/2010
|
+1.50 / +2.70%
|
56.00
|
58.00
|
53.50
|
57.00
|
57.00
|
11.64
|
562,890
|
|
6/24/2010
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.00
|
55.50
|
55.50
|
11.34
|
1,712,320
|
|
6/23/2010
|
-0.50 / -0.93%
|
52.50
|
53.50
|
52.00
|
53.00
|
53.00
|
10.82
|
276,710
|
|
6/22/2010
|
-1.00 / -1.83%
|
53.50
|
54.50
|
52.50
|
53.50
|
53.50
|
10.93
|
209,750
|
|
6/21/2010
|
+3.00 / +5.83%
|
55.00
|
55.00
|
53.00
|
54.50
|
54.50
|
11.13
|
398,990
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|