|
Closing price on 10/22/2010
|
|
Open |
15.30 |
High |
15.30 |
Low |
14.70 |
Volume |
87,300 |
Split-adjusted Price |
15.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.30
|
15.14
|
15.30
|
87,300
|
|
10/21/2010
|
-0.10 / -0.65%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.33
|
15.30
|
57,800
|
|
10/20/2010
|
-0.80 / -4.94%
|
15.60
|
16.70
|
15.40
|
15.40
|
15.48
|
15.40
|
125,600
|
|
10/19/2010
|
-0.80 / -4.71%
|
17.60
|
17.60
|
16.10
|
16.20
|
16.50
|
16.20
|
66,400
|
|
10/18/2010
|
+0.10 / +0.59%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.05
|
17.00
|
35,900
|
|
10/15/2010
|
-0.50 / -2.87%
|
16.80
|
17.30
|
16.40
|
16.90
|
16.85
|
16.90
|
70,300
|
|
10/14/2010
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.56
|
17.40
|
45,900
|
|
10/13/2010
|
+0.40 / +2.35%
|
17.40
|
18.00
|
17.00
|
17.40
|
17.54
|
17.40
|
54,400
|
|
10/12/2010
|
-0.90 / -5.03%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.41
|
17.00
|
42,100
|
|
10/11/2010
|
+0.20 / +1.13%
|
17.90
|
18.20
|
17.30
|
17.90
|
17.85
|
17.90
|
71,100
|
|
10/8/2010
|
-0.60 / -3.28%
|
18.40
|
18.40
|
17.50
|
17.70
|
17.90
|
17.70
|
62,600
|
|
10/7/2010
|
-0.40 / -2.14%
|
18.60
|
19.10
|
18.00
|
18.30
|
18.70
|
18.30
|
62,900
|
|
10/6/2010
|
+0.90 / +5.06%
|
17.60
|
18.70
|
17.00
|
18.70
|
18.47
|
18.70
|
176,600
|
|
10/5/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
16.40
|
17.80
|
17.46
|
17.80
|
72,000
|
|
10/4/2010
|
-1.10 / -5.82%
|
19.00
|
19.00
|
17.50
|
17.80
|
17.61
|
17.80
|
146,500
|
|
10/1/2010
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.60
|
18.90
|
18.84
|
18.90
|
112,800
|
|
9/30/2010
|
+0.50 / +2.69%
|
18.60
|
19.30
|
18.20
|
19.10
|
18.75
|
19.10
|
104,300
|
|
9/29/2010
|
-0.90 / -4.62%
|
19.70
|
19.70
|
18.40
|
18.60
|
18.55
|
18.60
|
138,500
|
|
9/28/2010
|
+0.40 / +2.09%
|
19.40
|
20.20
|
19.20
|
19.50
|
19.73
|
19.50
|
154,300
|
|
9/27/2010
|
+0.20 / +1.06%
|
19.40
|
19.50
|
18.60
|
19.10
|
18.93
|
19.10
|
100,700
|
|
9/24/2010
|
-0.60 / -3.08%
|
18.60
|
19.60
|
18.60
|
18.90
|
18.89
|
18.90
|
156,900
|
|
9/23/2010
|
-1.20 / -5.80%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.68
|
19.50
|
173,000
|
|
9/22/2010
|
+0.50 / +2.48%
|
20.40
|
21.60
|
20.40
|
20.70
|
20.90
|
20.70
|
243,400
|
|
9/21/2010
|
+1.30 / +6.88%
|
20.20
|
20.20
|
19.00
|
20.20
|
20.18
|
20.20
|
459,100
|
|
9/20/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.90
|
18.90
|
284,600
|
|
9/17/2010
|
+0.90 / +5.36%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.68
|
17.70
|
271,100
|
|
9/16/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.65
|
16.80
|
23,800
|
|
9/15/2010
|
-0.70 / -4.02%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.62
|
16.70
|
32,600
|
|
9/14/2010
|
+0.70 / +4.19%
|
17.30
|
17.40
|
16.60
|
17.40
|
17.17
|
17.40
|
44,200
|
|
9/13/2010
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.87
|
16.70
|
107,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|