|
Closing price on 8/16/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
78,890 |
| Split-adjusted Price |
3.04 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.04
|
78,890
|
|
|
8/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
3.08
|
111,350
|
|
|
8/14/2012
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
3.08
|
151,660
|
|
|
8/13/2012
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.70
|
14.70
|
3.02
|
77,330
|
|
|
8/10/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
3.04
|
66,940
|
|
|
8/9/2012
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
3.06
|
75,140
|
|
|
8/8/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
3.06
|
50,950
|
|
|
8/7/2012
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.06
|
52,750
|
|
|
8/6/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
3.08
|
54,640
|
|
|
8/3/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.08
|
51,270
|
|
|
8/2/2012
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.08
|
60,190
|
|
|
8/1/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
3.06
|
56,150
|
|
|
7/31/2012
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.06
|
52,480
|
|
|
7/30/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.70
|
3.02
|
55,500
|
|
|
7/27/2012
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
3.02
|
59,260
|
|
|
7/26/2012
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.10
|
3.10
|
59,000
|
|
|
7/25/2012
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.20
|
3.12
|
67,790
|
|
|
7/24/2012
|
-0.50 / -3.23%
|
15.80
|
15.80
|
14.80
|
15.00
|
15.00
|
3.08
|
138,570
|
|
|
7/23/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
3.18
|
54,420
|
|
|
7/20/2012
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
3.18
|
60,310
|
|
|
7/19/2012
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.20
|
15.80
|
15.80
|
3.25
|
73,400
|
|
|
7/18/2012
|
-0.30 / -1.88%
|
15.60
|
15.90
|
15.30
|
15.70
|
15.70
|
3.22
|
78,660
|
|
|
7/17/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.60
|
16.00
|
16.00
|
3.29
|
60,280
|
|
|
7/16/2012
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
3.27
|
60,180
|
|
|
7/13/2012
|
+0.20 / +1.27%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.00
|
3.29
|
118,930
|
|
|
7/12/2012
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.25
|
115,890
|
|
|
7/11/2012
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
3.16
|
64,670
|
|
|
7/10/2012
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.20
|
3.12
|
53,320
|
|
|
7/9/2012
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.40
|
3.16
|
99,550
|
|
|
7/6/2012
|
+0.10 / +0.65%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.50
|
3.18
|
77,220
|
|
|