Closing price on 6/2/2010
|
|
Open |
27.00 |
High |
27.80 |
Low |
27.00 |
Volume |
10,300 |
Split-adjusted Price |
27.70 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2010
|
-0.30 / -1.07%
|
27.00
|
27.80
|
27.00
|
27.70
|
27.29
|
27.70
|
10,300
|
|
6/1/2010
|
-0.50 / -1.75%
|
27.00
|
28.00
|
26.60
|
28.00
|
27.08
|
28.00
|
20,100
|
|
5/31/2010
|
-2.20 / -7.17%
|
29.00
|
29.80
|
28.20
|
28.50
|
28.56
|
28.50
|
23,600
|
|
5/28/2010
|
+1.70 / +5.86%
|
30.90
|
30.90
|
29.00
|
30.70
|
30.35
|
30.70
|
53,800
|
|
5/27/2010
|
+1.00 / +3.57%
|
28.00
|
29.50
|
27.50
|
29.00
|
28.92
|
29.00
|
19,800
|
|
5/26/2010
|
+2.00 / +7.69%
|
25.80
|
28.00
|
25.80
|
28.00
|
27.61
|
28.00
|
43,500
|
|
5/25/2010
|
-1.60 / -5.80%
|
26.00
|
26.60
|
25.80
|
26.00
|
26.18
|
26.00
|
31,000
|
|
5/24/2010
|
-1.90 / -6.44%
|
27.50
|
29.50
|
27.50
|
27.60
|
27.68
|
27.60
|
21,400
|
|
5/21/2010
|
-3.90 / -11.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12,100
|
|
5/20/2010
|
+0.10 / +0.30%
|
31.00
|
35.30
|
31.00
|
33.40
|
31.68
|
33.40
|
45,300
|
|
5/19/2010
|
-2.40 / -6.72%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.31
|
33.30
|
23,900
|
|
5/18/2010
|
-2.60 / -6.79%
|
38.00
|
38.00
|
35.40
|
35.70
|
35.69
|
35.70
|
30,000
|
|
5/17/2010
|
+2.00 / +5.51%
|
36.00
|
38.30
|
36.00
|
38.30
|
37.98
|
38.30
|
65,700
|
|
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
|
|
|