|
Closing price on 7/22/2010
|
|
Open |
30.50 |
High |
30.80 |
Low |
28.90 |
Volume |
415,100 |
Split-adjusted Price |
30.80 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2010
|
+2.00 / +6.94%
|
30.50
|
30.80
|
28.90
|
30.80
|
30.78
|
30.80
|
415,100
|
|
7/21/2010
|
+1.00 / +3.60%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.77
|
28.80
|
244,100
|
|
7/20/2010
|
+0.80 / +2.96%
|
26.30
|
27.90
|
26.30
|
27.80
|
27.02
|
27.80
|
35,100
|
|
7/19/2010
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.72
|
27.00
|
29,100
|
|
7/16/2010
|
+0.30 / +1.12%
|
27.20
|
27.30
|
26.60
|
27.00
|
26.84
|
27.00
|
19,300
|
|
7/15/2010
|
-0.50 / -1.84%
|
26.60
|
27.50
|
26.20
|
26.70
|
26.62
|
26.70
|
27,700
|
|
7/14/2010
|
-0.40 / -1.45%
|
27.50
|
28.00
|
27.20
|
27.20
|
27.51
|
27.20
|
17,900
|
|
7/13/2010
|
+0.60 / +2.22%
|
28.50
|
28.50
|
27.60
|
27.60
|
27.73
|
27.60
|
13,600
|
|
7/12/2010
|
+0.10 / +0.37%
|
27.10
|
27.30
|
27.00
|
27.00
|
27.07
|
27.00
|
10,800
|
|
7/9/2010
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
26.90
|
27.02
|
26.90
|
24,600
|
|
7/8/2010
|
+0.90 / +3.46%
|
26.80
|
27.00
|
26.50
|
26.90
|
26.65
|
26.90
|
25,500
|
|
7/7/2010
|
-1.00 / -3.70%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.77
|
26.00
|
40,400
|
|
7/6/2010
|
-0.80 / -2.88%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.42
|
27.00
|
21,700
|
|
7/5/2010
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.60
|
27.80
|
27.84
|
27.80
|
32,800
|
|
7/2/2010
|
+0.40 / +1.47%
|
28.00
|
28.00
|
27.30
|
27.70
|
27.59
|
27.70
|
9,100
|
|
7/1/2010
|
-0.50 / -1.80%
|
28.20
|
28.30
|
27.10
|
27.30
|
27.86
|
27.30
|
26,700
|
|
6/30/2010
|
-0.80 / -2.80%
|
27.60
|
28.50
|
27.50
|
27.80
|
27.81
|
27.80
|
42,400
|
|
6/29/2010
|
-0.70 / -2.39%
|
31.30
|
31.30
|
28.60
|
28.60
|
29.14
|
28.60
|
32,900
|
|
6/28/2010
|
-0.30 / -1.01%
|
32.00
|
32.00
|
29.30
|
29.30
|
29.92
|
29.30
|
31,200
|
|
6/25/2010
|
+0.10 / +0.34%
|
29.50
|
31.20
|
29.20
|
29.60
|
30.46
|
29.60
|
80,800
|
|
6/24/2010
|
+0.20 / +0.68%
|
29.00
|
30.00
|
27.80
|
29.50
|
29.16
|
29.50
|
65,300
|
|
6/23/2010
|
-2.00 / -6.39%
|
30.00
|
31.00
|
29.30
|
29.30
|
29.77
|
29.30
|
60,800
|
|
6/22/2010
|
-1.20 / -3.69%
|
32.00
|
32.50
|
30.10
|
31.30
|
31.00
|
31.30
|
39,000
|
|
6/21/2010
|
+0.20 / +0.62%
|
32.00
|
34.50
|
31.10
|
32.50
|
32.33
|
32.50
|
72,000
|
|
6/18/2010
|
-2.40 / -6.92%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.47
|
32.30
|
126,500
|
|
6/17/2010
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.68
|
34.70
|
120,000
|
|
6/16/2010
|
+2.10 / +6.91%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.47
|
32.50
|
130,500
|
|
6/15/2010
|
+1.80 / +6.29%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
86,600
|
|
6/14/2010
|
+1.90 / +7.12%
|
26.40
|
28.60
|
26.40
|
28.60
|
28.52
|
28.60
|
106,500
|
|
6/11/2010
|
-0.10 / -0.37%
|
27.70
|
27.80
|
26.60
|
26.70
|
26.76
|
26.70
|
25,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|