|
Closing price on 12/7/2010
|
|
Open |
16.70 |
High |
17.40 |
Low |
16.20 |
Volume |
218,400 |
Split-adjusted Price |
16.20 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2010
|
-0.30 / -1.82%
|
16.70
|
17.40
|
16.20
|
16.20
|
16.33
|
16.20
|
218,400
|
|
12/6/2010
|
-0.20 / -1.20%
|
17.20
|
17.80
|
16.00
|
16.50
|
17.35
|
16.50
|
138,500
|
|
12/3/2010
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.69
|
16.70
|
216,700
|
|
12/2/2010
|
+0.90 / +5.88%
|
15.80
|
16.50
|
14.70
|
16.20
|
15.74
|
16.20
|
242,600
|
|
12/1/2010
|
+0.50 / +3.38%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.76
|
15.30
|
508,400
|
|
11/30/2010
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
107,800
|
|
11/29/2010
|
+0.90 / +6.87%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.94
|
14.00
|
159,000
|
|
11/26/2010
|
+0.70 / +5.65%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.08
|
13.10
|
153,300
|
|
11/25/2010
|
+0.90 / +7.83%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.33
|
12.40
|
108,400
|
|
11/24/2010
|
0.00 / 0.00%
|
11.30
|
12.10
|
11.30
|
11.50
|
11.65
|
11.50
|
36,200
|
|
11/23/2010
|
+0.30 / +2.68%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.47
|
11.50
|
45,500
|
|
11/22/2010
|
-0.40 / -3.45%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.28
|
11.20
|
30,400
|
|
11/19/2010
|
-0.30 / -2.52%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.82
|
11.60
|
60,300
|
|
11/18/2010
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.84
|
11.90
|
50,400
|
|
11/17/2010
|
+0.20 / +1.82%
|
11.10
|
11.60
|
10.70
|
11.20
|
11.18
|
11.20
|
37,300
|
|
11/16/2010
|
-0.80 / -6.78%
|
11.10
|
11.70
|
11.00
|
11.00
|
11.13
|
11.00
|
73,400
|
|
11/15/2010
|
-0.10 / -0.84%
|
12.50
|
12.50
|
11.50
|
11.80
|
11.73
|
11.80
|
28,200
|
|
11/12/2010
|
-0.60 / -4.80%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.89
|
11.90
|
51,400
|
|
11/11/2010
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.30
|
12.50
|
12.62
|
12.50
|
30,400
|
|
11/10/2010
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.13
|
13.00
|
23,100
|
|
11/9/2010
|
-0.70 / -5.07%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.20
|
13.10
|
75,100
|
|
11/8/2010
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.04
|
13.80
|
12,100
|
|
11/5/2010
|
+0.40 / +2.88%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.24
|
14.30
|
31,700
|
|
11/4/2010
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
13.90
|
44,100
|
|
11/3/2010
|
-0.90 / -6.21%
|
14.90
|
14.90
|
13.60
|
13.60
|
13.69
|
13.60
|
69,900
|
|
11/2/2010
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.30
|
14.50
|
14.55
|
14.50
|
44,200
|
|
11/1/2010
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.80
|
15.00
|
14.92
|
15.00
|
30,700
|
|
10/29/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.03
|
14.90
|
33,900
|
|
10/28/2010
|
-0.40 / -2.63%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.10
|
14.80
|
15,800
|
|
10/27/2010
|
-0.70 / -4.40%
|
15.70
|
15.90
|
15.10
|
15.20
|
15.40
|
15.20
|
20,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|