|
Closing price on 2/27/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
99,700 |
| Split-adjusted Price |
3.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
99,700
|
|
|
2/24/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
83,100
|
|
|
2/23/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
130,600
|
|
|
2/22/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
105,700
|
|
|
2/21/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
70,600
|
|
|
2/20/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
125,000
|
|
|
2/17/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
135,200
|
|
|
2/16/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
557,500
|
|
|
2/15/2012
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.74
|
2.70
|
639,800
|
|
|
2/14/2012
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.85
|
3.00
|
491,700
|
|
|
2/13/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
242,000
|
|
|
2/10/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
976,400
|
|
|
2/9/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
922,700
|
|
|
2/8/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
452,600
|
|
|
2/7/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.67
|
2.80
|
442,400
|
|
|
2/6/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
418,700
|
|
|
2/3/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
334,000
|
|
|
2/2/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
269,500
|
|
|
2/1/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
329,500
|
|
|
1/31/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
342,200
|
|
|
1/30/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
261,800
|
|
|
1/20/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
79,800
|
|
|
1/19/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
43,300
|
|
|
1/18/2012
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
77,400
|
|
|
1/17/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
20,600
|
|
|
1/16/2012
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
54,600
|
|
|
1/13/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
15,200
|
|
|
1/12/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
59,000
|
|
|
1/11/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
33,600
|
|
|
1/10/2012
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
84,400
|
|
|