Closing price on 3/21/2012
|
|
Open |
33.00 |
High |
33.00 |
Low |
33.00 |
Volume |
1,200 |
Split-adjusted Price |
14.22 |
|
|
KTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2012
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.22
|
1,200
|
|
3/20/2012
|
-0.10 / -0.31%
|
31.10
|
32.00
|
31.00
|
32.00
|
32.00
|
13.79
|
2,500
|
|
3/19/2012
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.83
|
500
|
|
3/16/2012
|
+1.60 / +5.25%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
13.83
|
100
|
|
3/15/2012
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.14
|
0
|
|
3/14/2012
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
13.14
|
1,100
|
|
3/13/2012
|
-1.10 / -3.49%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
13.10
|
0
|
|
3/12/2012
|
0.00 / 0.00%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.50
|
13.57
|
600
|
|
3/9/2012
|
-2.00 / -5.97%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.50
|
13.57
|
3,300
|
|
3/8/2012
|
-2.50 / -6.94%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
14.44
|
2,500
|
|
3/7/2012
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
15.51
|
0
|
|
3/6/2012
|
-1.70 / -4.51%
|
37.90
|
37.90
|
34.60
|
36.00
|
36.00
|
15.51
|
2,100
|
|
3/5/2012
|
+1.80 / +5.01%
|
36.90
|
37.70
|
36.90
|
37.70
|
37.70
|
16.25
|
1,600
|
|
3/2/2012
|
+1.20 / +3.46%
|
35.80
|
36.00
|
35.80
|
35.90
|
35.90
|
15.47
|
1,000
|
|
3/1/2012
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.95
|
0
|
|
2/29/2012
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.95
|
100
|
|
2/28/2012
|
+2.10 / +6.44%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.95
|
400
|
|
2/27/2012
|
-2.10 / -6.05%
|
32.40
|
33.30
|
32.30
|
32.60
|
32.60
|
14.05
|
3,000
|
|
2/24/2012
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.95
|
0
|
|
2/23/2012
|
+0.70 / +2.06%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
14.95
|
200
|
|
2/22/2012
|
+0.90 / +2.72%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.65
|
200
|
|
2/21/2012
|
-1.90 / -5.43%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
14.26
|
400
|
|
2/20/2012
|
+0.60 / +1.74%
|
35.40
|
36.10
|
35.00
|
35.00
|
35.00
|
15.08
|
500
|
|
2/17/2012
|
+1.00 / +2.99%
|
34.40
|
34.40
|
34.30
|
34.40
|
34.40
|
14.82
|
300
|
|
2/16/2012
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.39
|
0
|
|
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
|
|
|