|
Closing price on 6/17/2010
|
|
| Open |
34.70 |
| High |
34.70 |
| Low |
34.00 |
| Volume |
120,000 |
| Split-adjusted Price |
34.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+2.20 / +6.77%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.68
|
34.70
|
120,000
|
|
|
6/16/2010
|
+2.10 / +6.91%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.47
|
32.50
|
130,500
|
|
|
6/15/2010
|
+1.80 / +6.29%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
86,600
|
|
|
6/14/2010
|
+1.90 / +7.12%
|
26.40
|
28.60
|
26.40
|
28.60
|
28.52
|
28.60
|
106,500
|
|
|
6/11/2010
|
-0.10 / -0.37%
|
27.70
|
27.80
|
26.60
|
26.70
|
26.76
|
26.70
|
25,000
|
|
|
6/10/2010
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.00
|
26.80
|
26.40
|
26.80
|
7,000
|
|
|
6/9/2010
|
-0.70 / -2.53%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.28
|
27.00
|
4,300
|
|
|
6/8/2010
|
+1.70 / +6.54%
|
27.60
|
27.70
|
26.90
|
27.70
|
27.43
|
27.70
|
6,800
|
|
|
6/7/2010
|
-1.00 / -3.70%
|
27.50
|
27.50
|
25.80
|
26.00
|
26.15
|
26.00
|
31,900
|
|
|
6/4/2010
|
-0.80 / -2.88%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.65
|
27.00
|
11,500
|
|
|
6/3/2010
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.00
|
27.80
|
27.56
|
27.80
|
11,600
|
|
|
6/2/2010
|
-0.30 / -1.07%
|
27.00
|
27.80
|
27.00
|
27.70
|
27.29
|
27.70
|
10,300
|
|
|
6/1/2010
|
-0.50 / -1.75%
|
27.00
|
28.00
|
26.60
|
28.00
|
27.08
|
28.00
|
20,100
|
|
|
5/31/2010
|
-2.20 / -7.17%
|
29.00
|
29.80
|
28.20
|
28.50
|
28.56
|
28.50
|
23,600
|
|
|
5/28/2010
|
+1.70 / +5.86%
|
30.90
|
30.90
|
29.00
|
30.70
|
30.35
|
30.70
|
53,800
|
|
|
5/27/2010
|
+1.00 / +3.57%
|
28.00
|
29.50
|
27.50
|
29.00
|
28.92
|
29.00
|
19,800
|
|
|
5/26/2010
|
+2.00 / +7.69%
|
25.80
|
28.00
|
25.80
|
28.00
|
27.61
|
28.00
|
43,500
|
|
|
5/25/2010
|
-1.60 / -5.80%
|
26.00
|
26.60
|
25.80
|
26.00
|
26.18
|
26.00
|
31,000
|
|
|
5/24/2010
|
-1.90 / -6.44%
|
27.50
|
29.50
|
27.50
|
27.60
|
27.68
|
27.60
|
21,400
|
|
|
5/21/2010
|
-3.90 / -11.68%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
12,100
|
|
|
5/20/2010
|
+0.10 / +0.30%
|
31.00
|
35.30
|
31.00
|
33.40
|
31.68
|
33.40
|
45,300
|
|
|
5/19/2010
|
-2.40 / -6.72%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.31
|
33.30
|
23,900
|
|
|
5/18/2010
|
-2.60 / -6.79%
|
38.00
|
38.00
|
35.40
|
35.70
|
35.69
|
35.70
|
30,000
|
|
|
5/17/2010
|
+2.00 / +5.51%
|
36.00
|
38.30
|
36.00
|
38.30
|
37.98
|
38.30
|
65,700
|
|
|
5/14/2010
|
0.00 / 0.00%
|
33.80
|
38.80
|
33.80
|
36.30
|
35.77
|
36.30
|
80,000
|
|
|
5/13/2010
|
-2.70 / -6.92%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
11,000
|
|
|
5/12/2010
|
-2.90 / -6.92%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
20,800
|
|
|
5/11/2010
|
-3.10 / -6.89%
|
41.90
|
43.00
|
41.90
|
41.90
|
41.94
|
41.90
|
48,500
|
|
|
5/10/2010
|
-3.30 / -6.83%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
300
|
|
|
5/7/2010
|
-3.20 / -6.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
3,000
|
|
|