|
Closing price on 1/21/2011
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.90 |
Volume |
64,100 |
Split-adjusted Price |
13.90 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2011
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
64,100
|
|
1/20/2011
|
+0.50 / +4.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
13.00
|
466,900
|
|
1/19/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.15
|
12.50
|
85,100
|
|
1/18/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.42
|
12.40
|
59,200
|
|
1/17/2011
|
-0.10 / -0.76%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.03
|
13.00
|
45,200
|
|
1/14/2011
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.97
|
13.10
|
41,500
|
|
1/13/2011
|
-0.10 / -0.78%
|
12.70
|
13.30
|
12.70
|
12.80
|
13.12
|
12.80
|
25,900
|
|
1/12/2011
|
+0.40 / +3.20%
|
12.60
|
13.20
|
12.50
|
12.90
|
12.62
|
12.90
|
31,800
|
|
1/11/2011
|
-0.60 / -4.58%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.51
|
12.50
|
69,300
|
|
1/10/2011
|
-0.70 / -5.07%
|
13.40
|
13.60
|
13.00
|
13.10
|
13.25
|
13.10
|
41,200
|
|
1/7/2011
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.78
|
13.80
|
27,800
|
|
1/6/2011
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.40
|
13.90
|
13.71
|
13.90
|
27,200
|
|
1/5/2011
|
-0.30 / -2.10%
|
14.60
|
14.60
|
13.60
|
14.00
|
13.85
|
14.00
|
62,100
|
|
1/4/2011
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
14.48
|
14.30
|
21,900
|
|
12/31/2010
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.57
|
14.70
|
22,600
|
|
12/30/2010
|
-0.20 / -1.35%
|
15.00
|
15.10
|
14.20
|
14.60
|
14.64
|
14.60
|
23,800
|
|
12/29/2010
|
+0.20 / +1.37%
|
15.30
|
15.30
|
14.40
|
14.80
|
14.97
|
14.80
|
86,500
|
|
12/28/2010
|
+1.00 / +7.35%
|
13.60
|
14.60
|
13.40
|
14.60
|
14.32
|
14.60
|
62,900
|
|
12/27/2010
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.66
|
13.60
|
45,700
|
|
12/24/2010
|
-0.10 / -0.74%
|
14.40
|
14.40
|
13.20
|
13.50
|
13.46
|
13.50
|
55,300
|
|
12/23/2010
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.40
|
13.60
|
13.61
|
13.60
|
75,500
|
|
12/22/2010
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.60
|
13.90
|
13.92
|
13.90
|
70,400
|
|
12/21/2010
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.50
|
14.00
|
13.79
|
14.00
|
30,500
|
|
12/20/2010
|
-1.20 / -7.89%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.44
|
14.00
|
41,300
|
|
12/17/2010
|
+0.90 / +6.29%
|
14.60
|
15.30
|
14.30
|
15.20
|
15.02
|
15.20
|
58,500
|
|
12/16/2010
|
-0.60 / -4.03%
|
14.40
|
14.80
|
14.30
|
14.30
|
14.37
|
14.30
|
97,400
|
|
12/15/2010
|
-0.40 / -2.61%
|
15.50
|
15.70
|
14.70
|
14.90
|
15.25
|
14.90
|
89,600
|
|
12/14/2010
|
-1.10 / -6.71%
|
17.30
|
17.40
|
15.30
|
15.30
|
15.63
|
15.30
|
249,500
|
|
12/13/2010
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
16.40
|
125,000
|
|
12/10/2010
|
+0.50 / +3.33%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.44
|
15.50
|
124,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|