Closing price on 2/15/2012
|
|
Open |
33.20 |
High |
33.50 |
Low |
33.20 |
Volume |
300 |
Split-adjusted Price |
14.44 |
|
|
KTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2012
|
+2.30 / +7.37%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.50
|
14.44
|
300
|
|
2/14/2012
|
-1.60 / -4.88%
|
33.50
|
33.50
|
31.20
|
31.20
|
31.20
|
13.45
|
600
|
|
2/13/2012
|
-2.40 / -6.82%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
14.13
|
100
|
|
2/10/2012
|
+2.30 / +6.99%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
15.17
|
1,600
|
|
2/9/2012
|
+2.30 / +7.52%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
14.18
|
700
|
|
2/8/2012
|
-2.40 / -7.27%
|
31.10
|
31.10
|
30.60
|
30.60
|
30.60
|
13.19
|
1,800
|
|
2/7/2012
|
-2.00 / -5.71%
|
35.90
|
35.90
|
32.60
|
33.00
|
33.00
|
14.22
|
2,200
|
|
2/6/2012
|
-2.20 / -5.91%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.08
|
200
|
|
2/3/2012
|
+0.20 / +0.54%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
16.03
|
0
|
|
2/2/2012
|
+2.30 / +6.63%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.00
|
15.94
|
700
|
|
2/1/2012
|
-1.30 / -3.61%
|
37.90
|
37.90
|
34.70
|
34.70
|
34.70
|
14.95
|
800
|
|
1/31/2012
|
-2.30 / -6.01%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.00
|
15.51
|
300
|
|
1/30/2012
|
+1.60 / +4.36%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
16.51
|
100
|
|
1/20/2012
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
15.82
|
1,700
|
|
1/19/2012
|
+2.20 / +6.85%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.30
|
14.78
|
1,700
|
|
1/18/2012
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.83
|
0
|
|
1/17/2012
|
+2.10 / +7.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.83
|
100
|
|
1/16/2012
|
-4.00 / -11.76%
|
30.00
|
30.00
|
29.90
|
30.00
|
30.00
|
12.93
|
1,700
|
|
1/13/2012
|
-0.10 / -0.29%
|
31.80
|
36.40
|
31.80
|
34.00
|
34.00
|
14.65
|
3,400
|
|
1/12/2012
|
-2.50 / -6.83%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
14.70
|
200
|
|
1/11/2012
|
-2.70 / -6.87%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
15.77
|
100
|
|
1/10/2012
|
-2.90 / -6.87%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
16.94
|
100
|
|
1/9/2012
|
-3.10 / -6.84%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
18.19
|
100
|
|
1/6/2012
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
19.52
|
0
|
|
1/5/2012
|
+0.30 / +0.67%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
19.52
|
0
|
|
1/4/2012
|
+1.50 / +3.45%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
19.39
|
400
|
|
1/3/2012
|
+2.80 / +6.88%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
18.75
|
8,800
|
|
12/30/2011
|
+2.60 / +6.82%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
17.54
|
1,200
|
|
12/29/2011
|
+2.40 / +6.72%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
16.42
|
6,800
|
|
12/28/2011
|
+2.30 / +6.89%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.38
|
100
|
|
|