|
Closing price on 11/20/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
66,800 |
| Split-adjusted Price |
6.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
66,800
|
|
|
11/19/2014
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
162,900
|
|
|
11/18/2014
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.23
|
6.20
|
175,300
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
228,400
|
|
|
11/14/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
6.30
|
132,000
|
|
|
11/13/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
300,230
|
|
|
11/12/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.29
|
6.40
|
184,000
|
|
|
11/11/2014
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
180,700
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
114,900
|
|
|
11/7/2014
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.08
|
6.10
|
159,600
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
92,200
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
247,700
|
|
|
11/4/2014
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
149,700
|
|
|
11/3/2014
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
119,500
|
|
|
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
|
|
|