Closing price on 7/6/2011
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.70 |
Volume |
24,500 |
Split-adjusted Price |
6.70 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
6.70
|
24,500
|
|
7/5/2011
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
55,300
|
|
7/4/2011
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.74
|
6.90
|
11,800
|
|
7/1/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
74,900
|
|
6/30/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
93,000
|
|
6/29/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
30,200
|
|
6/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
41,900
|
|
6/27/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
30,900
|
|
6/24/2011
|
+0.10 / +1.49%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.74
|
6.80
|
51,900
|
|
6/23/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
6.70
|
50,500
|
|
6/22/2011
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
6.90
|
27,800
|
|
6/21/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.99
|
7.10
|
81,200
|
|
6/20/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.69
|
6.80
|
95,200
|
|
6/17/2011
|
-0.40 / -5.41%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.03
|
7.00
|
166,500
|
|
6/16/2011
|
-0.30 / -3.90%
|
7.50
|
7.80
|
7.20
|
7.40
|
7.49
|
7.40
|
171,300
|
|
6/15/2011
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.74
|
7.70
|
44,100
|
|
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
|
|
|