|
Closing price on 12/9/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
310,800 |
| Split-adjusted Price |
5.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.40 / -6.45%
|
6.10
|
6.20
|
5.80
|
5.80
|
6.02
|
5.80
|
310,800
|
|
|
12/8/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
224,700
|
|
|
12/5/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
224,300
|
|
|
12/4/2014
|
-0.20 / -3.03%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.61
|
6.40
|
492,600
|
|
|
12/3/2014
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.41
|
6.60
|
842,400
|
|
|
12/2/2014
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
142,110
|
|
|
12/1/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
112,400
|
|
|
11/28/2014
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
88,900
|
|
|
11/27/2014
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
93,910
|
|
|
11/26/2014
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.83
|
5.60
|
162,200
|
|
|
11/25/2014
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
87,500
|
|
|
11/24/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
5.90
|
99,520
|
|
|
11/21/2014
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
5.90
|
155,800
|
|
|
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
|
|
|