|
Closing price on 3/24/2011
|
|
Open |
12.00 |
High |
12.70 |
Low |
12.00 |
Volume |
253,200 |
Split-adjusted Price |
12.70 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2011
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.67
|
12.70
|
253,200
|
|
3/23/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.92
|
12.00
|
98,800
|
|
3/22/2011
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
68,100
|
|
3/21/2011
|
-0.20 / -1.59%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.64
|
12.40
|
119,800
|
|
3/18/2011
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.34
|
12.60
|
165,300
|
|
3/17/2011
|
+0.20 / +1.64%
|
12.60
|
12.90
|
12.10
|
12.40
|
12.39
|
12.40
|
28,400
|
|
3/16/2011
|
-0.10 / -0.81%
|
11.20
|
12.50
|
11.20
|
12.20
|
12.14
|
12.20
|
50,800
|
|
3/15/2011
|
-0.30 / -2.38%
|
12.20
|
12.50
|
11.80
|
12.30
|
11.98
|
12.30
|
127,000
|
|
3/14/2011
|
-0.50 / -3.82%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.59
|
12.60
|
148,900
|
|
3/11/2011
|
-0.70 / -5.07%
|
13.80
|
14.00
|
13.00
|
13.10
|
13.42
|
13.10
|
297,900
|
|
3/10/2011
|
+0.40 / +2.99%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.76
|
13.80
|
165,300
|
|
3/9/2011
|
-0.50 / -3.60%
|
13.80
|
13.90
|
13.00
|
13.40
|
13.52
|
13.40
|
115,800
|
|
3/8/2011
|
+0.50 / +3.73%
|
13.70
|
14.20
|
13.20
|
13.90
|
13.86
|
13.90
|
186,900
|
|
3/7/2011
|
+0.40 / +3.08%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.35
|
13.40
|
58,200
|
|
3/4/2011
|
+1.00 / +8.33%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.84
|
13.00
|
106,900
|
|
3/3/2011
|
-0.70 / -5.51%
|
12.80
|
13.00
|
12.00
|
12.00
|
12.23
|
12.00
|
126,000
|
|
3/2/2011
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.30
|
12.70
|
12.91
|
12.70
|
169,200
|
|
3/1/2011
|
-0.10 / -0.75%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.24
|
13.20
|
80,700
|
|
2/28/2011
|
-0.50 / -3.62%
|
14.10
|
14.20
|
13.30
|
13.30
|
13.68
|
13.30
|
66,600
|
|
2/25/2011
|
+0.20 / +1.47%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.73
|
13.80
|
111,200
|
|
2/24/2011
|
-0.10 / -0.73%
|
13.80
|
13.80
|
12.90
|
13.60
|
13.45
|
13.60
|
119,300
|
|
2/23/2011
|
+0.30 / +2.24%
|
14.10
|
14.10
|
13.40
|
13.70
|
13.71
|
13.70
|
86,600
|
|
2/22/2011
|
-0.50 / -3.60%
|
13.60
|
13.80
|
13.30
|
13.40
|
13.41
|
13.40
|
112,300
|
|
2/21/2011
|
-0.70 / -4.79%
|
15.20
|
15.60
|
13.70
|
13.90
|
14.24
|
13.90
|
220,100
|
|
2/18/2011
|
+0.10 / +0.69%
|
15.50
|
15.50
|
14.00
|
14.60
|
14.60
|
14.60
|
131,800
|
|
2/17/2011
|
-0.60 / -3.97%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.71
|
14.50
|
167,400
|
|
2/16/2011
|
0.00 / 0.00%
|
15.20
|
15.90
|
14.90
|
15.10
|
15.48
|
15.10
|
158,300
|
|
2/15/2011
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.50
|
15.10
|
14.93
|
15.10
|
288,000
|
|
2/14/2011
|
+0.70 / +4.90%
|
15.10
|
15.10
|
14.60
|
15.00
|
15.07
|
15.00
|
348,900
|
|
2/11/2011
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.16
|
14.30
|
181,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|