|
Closing price on 8/11/2011
|
|
| Open |
34.70 |
| High |
35.70 |
| Low |
34.60 |
| Volume |
159,610 |
| Split-adjusted Price |
8.07 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
+0.60 / +1.71%
|
34.70
|
35.70
|
34.60
|
35.70
|
35.70
|
8.07
|
159,610
|
|
|
8/10/2011
|
+0.10 / +0.29%
|
34.50
|
36.40
|
34.50
|
35.10
|
35.10
|
7.93
|
82,830
|
|
|
8/9/2011
|
-0.50 / -1.41%
|
35.30
|
35.40
|
34.50
|
35.00
|
35.00
|
7.91
|
36,760
|
|
|
8/8/2011
|
+0.50 / +1.43%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.50
|
8.02
|
77,030
|
|
|
8/5/2011
|
+0.90 / +2.64%
|
34.80
|
35.00
|
34.40
|
35.00
|
35.00
|
7.91
|
72,700
|
|
|
8/4/2011
|
-0.70 / -2.01%
|
35.00
|
35.50
|
34.10
|
34.10
|
34.10
|
7.70
|
78,950
|
|
|
8/3/2011
|
+0.50 / +1.46%
|
34.00
|
35.00
|
34.00
|
34.80
|
34.80
|
7.86
|
51,320
|
|
|
8/2/2011
|
-1.10 / -3.11%
|
34.00
|
35.40
|
34.00
|
34.30
|
34.30
|
7.75
|
151,790
|
|
|
8/1/2011
|
-0.50 / -1.39%
|
34.80
|
35.80
|
34.50
|
35.40
|
35.40
|
8.00
|
73,510
|
|
|
7/29/2011
|
-1.40 / -3.75%
|
36.50
|
36.50
|
35.60
|
35.90
|
35.90
|
8.11
|
56,850
|
|
|
7/28/2011
|
-1.40 / -3.62%
|
38.50
|
38.50
|
37.30
|
37.30
|
37.30
|
8.43
|
42,220
|
|
|
7/27/2011
|
0.00 / 0.00%
|
38.70
|
38.80
|
38.50
|
38.70
|
38.70
|
8.74
|
65,660
|
|
|
7/26/2011
|
-0.40 / -1.02%
|
38.80
|
39.00
|
38.50
|
38.70
|
38.70
|
8.74
|
61,070
|
|
|
7/25/2011
|
-0.40 / -1.01%
|
39.20
|
39.20
|
39.10
|
39.10
|
39.10
|
8.83
|
31,470
|
|
|
7/22/2011
|
-0.70 / -1.74%
|
40.20
|
40.30
|
39.50
|
39.50
|
39.50
|
8.92
|
122,860
|
|
|
7/21/2011
|
-0.30 / -0.74%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.20
|
9.08
|
53,910
|
|
|
7/20/2011
|
+1.50 / +3.85%
|
39.00
|
40.50
|
39.00
|
40.50
|
40.50
|
9.15
|
74,330
|
|
|
7/19/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
39.00
|
39.00
|
8.81
|
58,120
|
|
|
7/18/2011
|
0.00 / 0.00%
|
38.80
|
39.20
|
38.80
|
39.00
|
39.00
|
8.81
|
56,870
|
|
|
7/15/2011
|
0.00 / 0.00%
|
39.00
|
39.30
|
38.80
|
39.00
|
39.00
|
8.81
|
51,370
|
|
|
7/14/2011
|
+1.20 / +3.17%
|
38.50
|
39.00
|
38.30
|
39.00
|
39.00
|
8.81
|
66,610
|
|
|
7/13/2011
|
-0.40 / -1.05%
|
38.50
|
39.00
|
37.80
|
37.80
|
37.80
|
8.54
|
57,350
|
|
|
7/12/2011
|
-1.30 / -3.29%
|
39.00
|
39.50
|
38.20
|
38.20
|
38.20
|
8.63
|
37,630
|
|
|
7/11/2011
|
-0.10 / -0.25%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
8.92
|
76,060
|
|
|
7/8/2011
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.20
|
39.60
|
39.60
|
8.95
|
58,010
|
|
|
7/7/2011
|
+0.10 / +0.25%
|
39.50
|
39.60
|
39.00
|
39.60
|
39.60
|
8.95
|
54,130
|
|
|
7/6/2011
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.10
|
39.50
|
39.50
|
8.92
|
61,350
|
|
|
7/5/2011
|
+0.90 / +2.33%
|
38.60
|
39.50
|
38.60
|
39.50
|
39.50
|
8.92
|
62,650
|
|
|
7/4/2011
|
+0.10 / +0.26%
|
38.50
|
38.60
|
38.20
|
38.60
|
38.60
|
8.72
|
79,700
|
|
|
7/1/2011
|
+0.70 / +1.85%
|
37.80
|
38.50
|
37.50
|
38.50
|
38.50
|
8.70
|
60,120
|
|
|