Closing price on 6/14/2011
|
|
Open |
8.30 |
High |
8.30 |
Low |
7.50 |
Volume |
855,000 |
Split-adjusted Price |
8.00 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2011
|
+0.20 / +2.56%
|
8.30
|
8.30
|
7.50
|
8.00
|
8.18
|
8.00
|
855,000
|
|
6/13/2011
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.76
|
7.80
|
191,900
|
|
6/10/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
117,200
|
|
6/9/2011
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
210,200
|
|
6/8/2011
|
-0.60 / -8.45%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.57
|
6.50
|
176,300
|
|
6/7/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.60
|
7.10
|
6.92
|
7.10
|
94,400
|
|
6/6/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.74
|
6.80
|
13,700
|
|
6/3/2011
|
-0.10 / -1.41%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.16
|
7.00
|
76,200
|
|
6/2/2011
|
+0.30 / +4.41%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
7.10
|
50,600
|
|
6/1/2011
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.75
|
6.80
|
66,400
|
|
5/31/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.45
|
6.50
|
24,400
|
|
5/30/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.66
|
6.60
|
11,900
|
|
5/27/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.76
|
6.90
|
41,700
|
|
5/26/2011
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.55
|
6.90
|
88,200
|
|
5/25/2011
|
-0.40 / -5.71%
|
7.20
|
7.30
|
6.60
|
6.60
|
6.75
|
6.60
|
78,500
|
|
5/24/2011
|
-0.50 / -6.67%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.05
|
7.00
|
36,200
|
|
5/23/2011
|
-0.60 / -7.41%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.52
|
7.50
|
63,900
|
|
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
|
|
|