|
Closing price on 1/16/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
581,100 |
| Split-adjusted Price |
3.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.11
|
3.10
|
581,100
|
|
|
1/15/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
62,400
|
|
|
1/14/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
100,600
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
63,100
|
|
|
1/10/2014
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
334,800
|
|
|
1/9/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
200,100
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.44
|
3.50
|
326,500
|
|
|
1/7/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
146,500
|
|
|
1/6/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
108,700
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
72,300
|
|
|
1/2/2014
|
+0.20 / +5.88%
|
3.30
|
3.70
|
3.30
|
3.60
|
3.54
|
3.60
|
583,000
|
|
|
12/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
213,000
|
|
|
12/30/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
179,300
|
|
|
12/27/2013
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
168,600
|
|
|
12/26/2013
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.62
|
3.50
|
793,600
|
|
|
12/25/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
254,100
|
|
|
12/24/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
175,500
|
|
|
12/23/2013
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
110,600
|
|
|
12/20/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
188,000
|
|
|
12/19/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
186,400
|
|
|
12/18/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
50,600
|
|
|
12/17/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
258,800
|
|
|
12/16/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
3.10
|
132,500
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
37,200
|
|
|
12/12/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.86
|
3.00
|
292,200
|
|
|
12/11/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.94
|
2.90
|
383,400
|
|
|
12/10/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.08
|
3.00
|
240,400
|
|
|
12/9/2013
|
-0.20 / -6.06%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.18
|
3.10
|
454,500
|
|
|
12/6/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
251,200
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
299,300
|
|
|