|
Closing price on 3/6/2014
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
438,100 |
| Split-adjusted Price |
4.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.30
|
4.50
|
4.47
|
4.50
|
438,100
|
|
|
3/5/2014
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.54
|
4.60
|
334,400
|
|
|
3/4/2014
|
-0.40 / -8.16%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.61
|
4.50
|
832,130
|
|
|
3/3/2014
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.96
|
4.90
|
1,361,900
|
|
|
2/28/2014
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.47
|
4.60
|
668,750
|
|
|
2/27/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.14
|
4.20
|
1,797,000
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
296,300
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
435,420
|
|
|
2/24/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
587,100
|
|
|
2/21/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
536,450
|
|
|
2/20/2014
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.78
|
3.60
|
896,600
|
|
|
2/19/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
870,940
|
|
|
2/18/2014
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.71
|
3.80
|
607,000
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
443,400
|
|
|
2/14/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
380,960
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.59
|
3.60
|
409,900
|
|
|
2/12/2014
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.57
|
3.60
|
1,046,900
|
|
|
2/11/2014
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
3.30
|
312,100
|
|
|
2/10/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
230,700
|
|
|
2/7/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
200,800
|
|
|
2/6/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
193,400
|
|
|
1/27/2014
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.39
|
3.40
|
205,000
|
|
|
1/24/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
63,300
|
|
|
1/23/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
48,200
|
|
|
1/22/2014
|
+0.20 / +6.45%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.27
|
3.30
|
224,500
|
|
|
1/21/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
43,800
|
|
|
1/20/2014
|
-0.10 / -3.33%
|
3.00
|
3.20
|
2.80
|
2.90
|
2.92
|
2.90
|
157,700
|
|
|
1/17/2014
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.15
|
3.00
|
163,700
|
|
|
1/16/2014
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.11
|
3.10
|
581,100
|
|
|
1/15/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
62,400
|
|
|