Closing price on 5/20/2011
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.80 |
Volume |
15,400 |
Split-adjusted Price |
8.10 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.01
|
8.10
|
15,400
|
|
5/19/2011
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.12
|
8.00
|
90,500
|
|
5/18/2011
|
-0.10 / -1.15%
|
9.20
|
9.30
|
8.30
|
8.60
|
8.46
|
8.60
|
101,600
|
|
5/17/2011
|
-0.20 / -2.25%
|
9.10
|
9.20
|
8.70
|
8.70
|
8.81
|
8.70
|
20,600
|
|
5/16/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.01
|
8.90
|
9,500
|
|
5/13/2011
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.26
|
9.20
|
5,600
|
|
5/12/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.43
|
9.40
|
14,000
|
|
5/11/2011
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.53
|
9.40
|
11,400
|
|
5/10/2011
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.62
|
9.70
|
44,400
|
|
5/9/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.69
|
9.60
|
37,900
|
|
5/6/2011
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.38
|
9.60
|
13,400
|
|
5/5/2011
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.46
|
9.40
|
10,200
|
|
5/4/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.68
|
9.50
|
28,300
|
|
4/29/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.82
|
9.80
|
12,100
|
|
4/28/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
40,700
|
|
4/27/2011
|
-0.10 / -1.00%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.01
|
9.90
|
43,500
|
|
4/26/2011
|
-0.10 / -0.99%
|
10.60
|
10.70
|
9.80
|
10.00
|
10.16
|
10.00
|
84,100
|
|
4/25/2011
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.04
|
10.10
|
777,200
|
|
4/22/2011
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
89,400
|
|
4/21/2011
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
9.80
|
146,500
|
|
4/20/2011
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.58
|
9.50
|
106,800
|
|
4/19/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.80
|
9.50
|
9.39
|
9.50
|
134,500
|
|
4/18/2011
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.30
|
9.50
|
9.40
|
9.50
|
421,500
|
|
4/15/2011
|
-0.50 / -4.90%
|
10.30
|
10.40
|
9.60
|
9.70
|
9.90
|
9.70
|
104,900
|
|
4/14/2011
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.29
|
10.20
|
51,900
|
|
4/13/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
10.50
|
39,200
|
|
4/8/2011
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.77
|
10.80
|
42,000
|
|
4/7/2011
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.05
|
11.00
|
50,000
|
|
4/6/2011
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.22
|
11.40
|
93,100
|
|
4/5/2011
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.69
|
10.80
|
60,700
|
|
|