|
Closing price on 9/22/2010
|
|
Open |
20.40 |
High |
21.60 |
Low |
20.40 |
Volume |
243,400 |
Split-adjusted Price |
20.70 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2010
|
+0.50 / +2.48%
|
20.40
|
21.60
|
20.40
|
20.70
|
20.90
|
20.70
|
243,400
|
|
9/21/2010
|
+1.30 / +6.88%
|
20.20
|
20.20
|
19.00
|
20.20
|
20.18
|
20.20
|
459,100
|
|
9/20/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.90
|
18.90
|
284,600
|
|
9/17/2010
|
+0.90 / +5.36%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.68
|
17.70
|
271,100
|
|
9/16/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.40
|
16.80
|
16.65
|
16.80
|
23,800
|
|
9/15/2010
|
-0.70 / -4.02%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.62
|
16.70
|
32,600
|
|
9/14/2010
|
+0.70 / +4.19%
|
17.30
|
17.40
|
16.60
|
17.40
|
17.17
|
17.40
|
44,200
|
|
9/13/2010
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.87
|
16.70
|
107,700
|
|
9/10/2010
|
-1.00 / -5.46%
|
18.90
|
19.00
|
17.30
|
17.30
|
17.72
|
17.30
|
140,100
|
|
9/9/2010
|
-0.10 / -0.54%
|
18.90
|
19.10
|
18.00
|
18.30
|
18.46
|
18.30
|
88,000
|
|
9/8/2010
|
-0.80 / -4.17%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.27
|
18.40
|
71,400
|
|
9/7/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.50
|
19.20
|
19.46
|
19.20
|
42,900
|
|
9/6/2010
|
+0.90 / +4.92%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.19
|
19.20
|
153,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|