Closing price on 6/26/2013
|
|
Open |
1.50 |
High |
1.50 |
Low |
1.50 |
Volume |
15,400 |
Split-adjusted Price |
1.50 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2013
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
15,400
|
|
6/25/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
103,500
|
|
6/24/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
161,100
|
|
6/21/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
104,600
|
|
6/20/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
12,100
|
|
6/19/2013
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
220,700
|
|
6/18/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
67,700
|
|
6/17/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
22,900
|
|
6/14/2013
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
50,900
|
|
6/13/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
189,900
|
|
6/12/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
32,500
|
|
6/11/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
56,900
|
|
6/10/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
561,900
|
|
6/7/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
292,000
|
|
6/6/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
36,900
|
|
6/5/2013
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
73,000
|
|
6/4/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
63,000
|
|
6/3/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
33,700
|
|
5/31/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
26,800
|
|
5/30/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
54,100
|
|
5/29/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
71,700
|
|
5/28/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
147,200
|
|
5/27/2013
|
+0.10 / +6.67%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
68,000
|
|
5/24/2013
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
154,000
|
|
5/23/2013
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.59
|
1.50
|
74,500
|
|
5/22/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
190,600
|
|
5/21/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
333,400
|
|
5/20/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
154,100
|
|
5/17/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.48
|
1.40
|
209,500
|
|
5/16/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.47
|
1.40
|
69,500
|
|
|