|
Closing price on 8/4/2010
|
|
Open |
26.10 |
High |
26.10 |
Low |
24.70 |
Volume |
57,300 |
Split-adjusted Price |
24.80 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2010
|
-1.30 / -4.98%
|
26.10
|
26.10
|
24.70
|
24.80
|
25.05
|
24.80
|
57,300
|
|
8/3/2010
|
+1.50 / +6.10%
|
27.50
|
27.50
|
26.10
|
26.10
|
26.34
|
26.10
|
78,300
|
|
8/2/2010
|
-2.60 / -9.56%
|
27.00
|
28.10
|
24.60
|
24.60
|
28.01
|
24.60
|
179,000
|
|
7/30/2010
|
+1.50 / +5.84%
|
26.30
|
27.40
|
25.70
|
27.20
|
26.34
|
27.20
|
104,800
|
|
7/29/2010
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.50
|
25.70
|
25.72
|
25.70
|
37,100
|
|
7/28/2010
|
-1.30 / -4.81%
|
27.30
|
27.30
|
25.40
|
25.70
|
25.72
|
25.70
|
163,800
|
|
7/27/2010
|
-1.00 / -3.57%
|
28.40
|
28.40
|
26.80
|
27.00
|
27.31
|
27.00
|
44,200
|
|
7/26/2010
|
-1.50 / -5.08%
|
29.50
|
29.50
|
27.90
|
28.00
|
28.10
|
28.00
|
112,200
|
|
7/23/2010
|
-1.30 / -4.22%
|
32.70
|
32.90
|
28.80
|
29.50
|
29.87
|
29.50
|
155,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|