|
Closing price on 9/29/2014
|
|
| Open |
6.10 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
691,310 |
| Split-adjusted Price |
6.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.65
|
6.70
|
691,310
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.14
|
6.10
|
258,300
|
|
|
9/25/2014
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.95
|
6.10
|
270,400
|
|
|
9/24/2014
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.07
|
5.90
|
257,600
|
|
|
9/23/2014
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.15
|
6.10
|
455,000
|
|
|
9/22/2014
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.93
|
5.80
|
195,000
|
|
|
9/19/2014
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
165,500
|
|
|
9/18/2014
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
6.09
|
5.90
|
306,700
|
|
|
9/17/2014
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.10
|
6.50
|
6.30
|
6.50
|
973,840
|
|
|
9/16/2014
|
-0.40 / -5.63%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.85
|
6.70
|
761,600
|
|
|
9/15/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.60
|
7.10
|
6.92
|
7.10
|
827,100
|
|
|
9/12/2014
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.83
|
7.10
|
1,416,020
|
|
|
9/11/2014
|
+0.20 / +3.17%
|
6.30
|
6.80
|
6.10
|
6.50
|
6.43
|
6.50
|
318,500
|
|
|
9/10/2014
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.40
|
6.30
|
6.03
|
6.30
|
944,030
|
|
|
9/9/2014
|
+0.30 / +5.45%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.98
|
5.80
|
1,563,840
|
|
|
9/8/2014
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.38
|
5.50
|
1,044,400
|
|
|
9/5/2014
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.09
|
5.00
|
266,900
|
|
|
9/4/2014
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.19
|
5.20
|
256,600
|
|
|
9/3/2014
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.15
|
5.30
|
717,940
|
|
|
8/29/2014
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.81
|
4.90
|
361,700
|
|
|
8/28/2014
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
244,430
|
|
|
8/27/2014
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.69
|
4.80
|
192,200
|
|
|
8/26/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.75
|
4.70
|
270,700
|
|
|
8/25/2014
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.68
|
4.70
|
502,310
|
|
|
8/22/2014
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.54
|
4.60
|
412,010
|
|
|
8/21/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
170,600
|
|
|
8/20/2014
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.38
|
4.30
|
127,200
|
|
|
8/19/2014
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
114,500
|
|
|
8/18/2014
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
150,300
|
|
|
8/15/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
71,500
|
|
|