|
Closing price on 12/25/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
254,100 |
| Split-adjusted Price |
3.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.33
|
3.30
|
365,200
|
|
|
12/3/2013
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.00
|
3.30
|
3.25
|
3.30
|
539,100
|
|
|
12/2/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.06
|
3.30
|
308,200
|
|
|
11/29/2013
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.25
|
3.20
|
609,400
|
|
|
11/28/2013
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
609,400
|
|
|
11/27/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
1,260,200
|
|
|
11/26/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.04
|
3.10
|
416,300
|
|
|
11/25/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
552,000
|
|
|
11/22/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.80
|
3.10
|
3.02
|
3.10
|
675,100
|
|
|
11/21/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,051,000
|
|
|
11/20/2013
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
563,300
|
|
|
11/19/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
955,800
|
|
|
11/18/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
243,900
|
|
|
11/15/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
150,000
|
|
|
11/14/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
352,300
|
|
|