|
|
Closing price on 3/22/2012
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
858,900 |
| Split-adjusted Price |
4.60 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.30
|
4.60
|
4.61
|
4.60
|
858,900
|
|
|
3/21/2012
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.40
|
4.60
|
4.61
|
4.60
|
995,900
|
|
|
3/20/2012
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.62
|
4.70
|
393,500
|
|
|
3/19/2012
|
-0.30 / -6.25%
|
5.10
|
5.10
|
4.50
|
4.50
|
4.56
|
4.50
|
643,100
|
|
|
3/16/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
554,000
|
|
|
3/15/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.51
|
4.60
|
1,045,700
|
|
|
3/14/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
264,200
|
|
|
3/13/2012
|
-0.10 / -2.33%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
1,021,300
|
|
|
3/12/2012
|
-0.30 / -6.52%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
401,800
|
|
|
3/9/2012
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.62
|
4.60
|
647,800
|
|
|
3/8/2012
|
-0.50 / -9.43%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
554,900
|
|
|
3/7/2012
|
+0.30 / +6.00%
|
5.40
|
5.40
|
4.80
|
5.30
|
5.14
|
5.30
|
1,283,100
|
|
|
3/6/2012
|
+0.10 / +2.04%
|
5.20
|
5.20
|
4.60
|
5.00
|
5.13
|
5.00
|
2,177,400
|
|
|
3/5/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
116,900
|
|
|
3/2/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
159,400
|
|
|
3/1/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
82,800
|
|
|
2/29/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.09
|
4.10
|
792,700
|
|
|
2/28/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.89
|
3.90
|
2,136,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|