|
Closing price on 3/8/2011
|
|
Open |
13.70 |
High |
14.20 |
Low |
13.20 |
Volume |
186,900 |
Split-adjusted Price |
13.90 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/10/2011
|
-0.30 / -2.19%
|
13.80
|
13.80
|
13.10
|
13.40
|
13.36
|
13.40
|
68,700
|
|
2/9/2011
|
-0.20 / -1.44%
|
14.00
|
14.30
|
13.50
|
13.70
|
13.89
|
13.70
|
94,800
|
|
2/8/2011
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.92
|
13.90
|
43,200
|
|
1/28/2011
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.30
|
13.80
|
13.66
|
13.80
|
130,500
|
|
1/27/2011
|
+0.30 / +2.22%
|
13.70
|
13.90
|
13.40
|
13.80
|
13.56
|
13.80
|
70,400
|
|
1/26/2011
|
-0.40 / -2.88%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.41
|
13.50
|
155,900
|
|
1/25/2011
|
-0.30 / -2.11%
|
14.50
|
14.50
|
13.60
|
13.90
|
13.99
|
13.90
|
120,200
|
|
1/24/2011
|
+0.30 / +2.16%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.43
|
14.20
|
332,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|