Closing price on 10/14/2011
|
|
Open |
4.90 |
High |
5.10 |
Low |
4.90 |
Volume |
19,800 |
Split-adjusted Price |
4.90 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2011
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.96
|
4.90
|
19,800
|
|
10/13/2011
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.92
|
5.00
|
48,700
|
|
10/12/2011
|
-0.30 / -5.77%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.99
|
4.90
|
50,900
|
|
10/11/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.24
|
5.20
|
17,400
|
|
10/10/2011
|
-0.20 / -3.70%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
38,700
|
|
10/7/2011
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.41
|
5.40
|
18,000
|
|
10/6/2011
|
+0.40 / +7.84%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.45
|
5.50
|
62,300
|
|
10/5/2011
|
-0.20 / -3.77%
|
5.40
|
5.50
|
5.10
|
5.10
|
5.24
|
5.10
|
18,900
|
|
10/4/2011
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.29
|
5.30
|
52,500
|
|
10/3/2011
|
-0.30 / -5.45%
|
5.40
|
5.70
|
5.20
|
5.20
|
5.31
|
5.20
|
58,400
|
|
9/30/2011
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.55
|
5.50
|
46,400
|
|
9/29/2011
|
-0.30 / -5.08%
|
5.80
|
6.20
|
5.50
|
5.60
|
5.77
|
5.60
|
51,400
|
|
9/28/2011
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.82
|
5.90
|
113,900
|
|
9/27/2011
|
-0.10 / -1.75%
|
5.80
|
5.90
|
5.50
|
5.60
|
5.59
|
5.60
|
66,100
|
|
9/26/2011
|
-0.40 / -6.56%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.76
|
5.70
|
73,000
|
|
9/23/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
5.99
|
6.10
|
36,000
|
|
9/22/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.27
|
6.30
|
43,600
|
|
9/21/2011
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.25
|
6.30
|
235,700
|
|
9/20/2011
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.89
|
5.90
|
118,500
|
|
9/19/2011
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
82,300
|
|
9/16/2011
|
-0.40 / -6.35%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.96
|
5.90
|
144,900
|
|
9/15/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
181,800
|
|
9/14/2011
|
-0.40 / -5.88%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.66
|
6.40
|
415,200
|
|
9/13/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
35,500
|
|
9/12/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.39
|
6.40
|
20,800
|
|
9/9/2011
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.97
|
6.00
|
215,400
|
|
9/8/2011
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
189,900
|
|
9/7/2011
|
+0.40 / +8.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.37
|
5.40
|
155,500
|
|
9/6/2011
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.13
|
5.00
|
95,100
|
|
9/5/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
168,600
|
|
|