|
|
Closing price on 10/31/2014
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
214,400 |
| Split-adjusted Price |
6.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
214,400
|
|
|
10/30/2014
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.07
|
5.90
|
191,800
|
|
|
10/29/2014
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.80
|
6.10
|
6.04
|
6.10
|
150,300
|
|
|
10/28/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.03
|
6.00
|
132,500
|
|
|
10/27/2014
|
-0.30 / -4.76%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
168,900
|
|
|
10/24/2014
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
240,900
|
|
|
10/23/2014
|
-0.50 / -7.81%
|
6.30
|
6.40
|
5.90
|
5.90
|
6.19
|
5.90
|
313,800
|
|
|
10/22/2014
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
6.40
|
272,700
|
|
|
10/21/2014
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
177,530
|
|
|
10/20/2014
|
-0.40 / -5.80%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.58
|
6.50
|
150,500
|
|
|
10/17/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.77
|
6.90
|
160,800
|
|
|
10/16/2014
|
+0.30 / +4.62%
|
6.80
|
7.10
|
6.60
|
6.80
|
6.94
|
6.80
|
665,900
|
|
|
10/15/2014
|
-0.50 / -7.14%
|
7.00
|
7.30
|
6.40
|
6.50
|
6.51
|
6.50
|
653,010
|
|
|
10/14/2014
|
-0.30 / -4.11%
|
7.50
|
7.60
|
7.00
|
7.00
|
7.40
|
7.00
|
312,330
|
|
|
10/13/2014
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.39
|
7.30
|
208,100
|
|
|
10/10/2014
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.00
|
7.20
|
7.45
|
7.20
|
457,640
|
|
|
10/9/2014
|
-0.60 / -7.69%
|
7.20
|
8.00
|
7.10
|
7.20
|
7.31
|
7.20
|
746,200
|
|
|
10/8/2014
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.72
|
7.80
|
449,030
|
|
|
10/7/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.63
|
7.70
|
707,900
|
|
|
10/6/2014
|
-0.50 / -6.10%
|
8.50
|
8.50
|
7.60
|
7.70
|
7.78
|
7.70
|
1,047,900
|
|
|
10/3/2014
|
+0.70 / +9.33%
|
8.00
|
8.20
|
7.60
|
8.20
|
8.08
|
8.20
|
1,452,700
|
|
|
10/2/2014
|
+0.60 / +8.70%
|
7.10
|
7.50
|
6.90
|
7.50
|
7.48
|
7.50
|
1,633,300
|
|
|
10/1/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.91
|
6.90
|
455,600
|
|
|
9/30/2014
|
+0.20 / +2.99%
|
7.00
|
7.30
|
6.80
|
6.90
|
7.06
|
6.90
|
1,492,800
|
|
|
9/29/2014
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.65
|
6.70
|
691,310
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.14
|
6.10
|
258,300
|
|
|
9/25/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.95
|
6.10
|
270,400
|
|
|
9/24/2014
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.07
|
5.90
|
257,600
|
|
|
9/23/2014
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.15
|
6.10
|
455,000
|
|
|
9/22/2014
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.93
|
5.80
|
195,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|