Closing price on 5/14/2010
|
|
Open |
33.80 |
High |
38.80 |
Low |
33.80 |
Volume |
80,000 |
Split-adjusted Price |
36.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2010
|
0.00 / 0.00%
|
33.80
|
38.80
|
33.80
|
36.30
|
35.77
|
36.30
|
80,000
|
|
5/13/2010
|
-2.70 / -6.92%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
11,000
|
|
5/12/2010
|
-2.90 / -6.92%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
20,800
|
|
5/11/2010
|
-3.10 / -6.89%
|
41.90
|
43.00
|
41.90
|
41.90
|
41.94
|
41.90
|
48,500
|
|
5/10/2010
|
-3.30 / -6.83%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
300
|
|
5/7/2010
|
-3.20 / -6.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
3,000
|
|
5/6/2010
|
-4.50 / -8.04%
|
51.50
|
54.00
|
51.50
|
51.50
|
51.91
|
51.50
|
17,600
|
|
5/5/2010
|
0.00 / 0.00%
|
56.00
|
56.50
|
53.30
|
56.00
|
55.33
|
56.00
|
10,000
|
|
5/4/2010
|
+6.00 / +12.00%
|
52.50
|
56.10
|
50.00
|
56.00
|
53.35
|
56.00
|
45,300
|
|
4/29/2010
|
-0.50 / -0.99%
|
49.00
|
53.30
|
49.00
|
50.00
|
52.50
|
50.00
|
70,600
|
|
4/28/2010
|
+50.50 / +0.00%
|
50.00
|
61.00
|
46.20
|
50.50
|
49.90
|
50.50
|
124,700
|
|
|