Closing price on 6/21/2012
|
|
Open |
3.50 |
High |
3.60 |
Low |
3.40 |
Volume |
201,600 |
Split-adjusted Price |
3.60 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
201,600
|
|
6/20/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
84,600
|
|
6/19/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
279,600
|
|
6/18/2012
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
472,100
|
|
6/15/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
182,100
|
|
6/14/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.47
|
3.60
|
188,000
|
|
6/13/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
320,600
|
|
6/12/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.61
|
3.60
|
1,009,100
|
|
6/11/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.82
|
3.80
|
855,700
|
|
6/8/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
198,800
|
|
6/7/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
28,600
|
|
6/6/2012
|
+0.20 / +6.25%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.29
|
3.40
|
1,514,400
|
|
6/5/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
34,000
|
|
6/4/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,600
|
|
6/1/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
27,100
|
|
5/31/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
29,600
|
|
5/30/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
80,200
|
|
5/29/2012
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
574,700
|
|
5/28/2012
|
-0.20 / -4.26%
|
4.80
|
4.90
|
4.40
|
4.50
|
4.61
|
4.50
|
563,000
|
|
5/25/2012
|
+0.20 / +4.44%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.62
|
4.70
|
594,900
|
|
5/24/2012
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.30
|
4.50
|
4.36
|
4.50
|
527,700
|
|
5/23/2012
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.65
|
4.60
|
442,900
|
|
5/22/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.99
|
4.90
|
493,300
|
|
5/21/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.89
|
4.90
|
318,700
|
|
5/18/2012
|
-0.30 / -6.00%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.65
|
4.70
|
773,800
|
|
5/17/2012
|
-0.20 / -3.85%
|
5.20
|
5.30
|
5.00
|
5.00
|
5.11
|
5.00
|
534,700
|
|
5/16/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
4.90
|
5.20
|
5.08
|
5.20
|
887,900
|
|
5/15/2012
|
-0.30 / -5.45%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.26
|
5.20
|
716,800
|
|
5/14/2012
|
-0.40 / -6.78%
|
5.90
|
6.00
|
5.50
|
5.50
|
5.59
|
5.50
|
781,900
|
|
5/11/2012
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.05
|
5.90
|
987,500
|
|
|