|
Closing price on 9/1/2010
|
|
Open |
18.10 |
High |
18.50 |
Low |
17.00 |
Volume |
87,700 |
Split-adjusted Price |
18.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2010
|
+0.10 / +0.55%
|
18.10
|
18.50
|
17.00
|
18.30
|
17.99
|
18.30
|
87,700
|
|
8/31/2010
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.00
|
18.20
|
17.87
|
18.20
|
81,800
|
|
8/30/2010
|
+1.20 / +7.32%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
116,600
|
|
8/27/2010
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.00
|
16.40
|
16.46
|
16.40
|
43,100
|
|
8/26/2010
|
+0.70 / +4.38%
|
16.00
|
17.20
|
16.00
|
16.70
|
16.73
|
16.70
|
20,700
|
|
8/25/2010
|
-1.00 / -5.88%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.09
|
16.00
|
59,100
|
|
8/24/2010
|
-1.10 / -6.08%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.09
|
17.00
|
76,500
|
|
8/23/2010
|
+1.10 / +6.47%
|
18.00
|
18.20
|
17.50
|
18.10
|
18.17
|
18.10
|
115,000
|
|
8/20/2010
|
-0.70 / -3.95%
|
17.70
|
18.00
|
16.80
|
17.00
|
17.12
|
17.00
|
23,600
|
|
8/19/2010
|
-0.70 / -3.80%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.95
|
17.70
|
26,000
|
|
8/18/2010
|
-1.00 / -5.15%
|
19.50
|
19.60
|
18.20
|
18.40
|
18.39
|
18.40
|
14,400
|
|
8/17/2010
|
-0.80 / -3.96%
|
19.10
|
20.50
|
18.80
|
19.40
|
19.26
|
19.40
|
38,300
|
|
8/16/2010
|
+0.20 / +1.00%
|
20.10
|
20.20
|
19.10
|
20.20
|
20.00
|
20.20
|
90,200
|
|
8/13/2010
|
+0.40 / +2.04%
|
18.60
|
20.40
|
18.50
|
20.00
|
18.90
|
20.00
|
60,800
|
|
8/12/2010
|
-1.90 / -8.84%
|
20.80
|
20.90
|
19.60
|
19.60
|
19.78
|
19.60
|
35,500
|
|
8/11/2010
|
-0.40 / -1.83%
|
22.90
|
22.90
|
20.50
|
21.50
|
20.99
|
21.50
|
43,500
|
|
8/10/2010
|
-2.60 / -10.61%
|
23.50
|
23.50
|
21.90
|
21.90
|
21.96
|
21.90
|
75,400
|
|
8/9/2010
|
-1.00 / -3.92%
|
25.00
|
25.00
|
23.30
|
24.50
|
23.49
|
24.50
|
76,400
|
|
8/6/2010
|
-0.10 / -0.39%
|
24.20
|
25.80
|
24.20
|
25.50
|
25.01
|
25.50
|
39,400
|
|
8/5/2010
|
+0.80 / +3.23%
|
25.90
|
26.70
|
24.70
|
25.60
|
25.60
|
25.60
|
35,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|