Closing price on 7/6/2012
|
|
Open |
36.00 |
High |
37.50 |
Low |
36.00 |
Volume |
200 |
Split-adjusted Price |
17.37 |
|
|
KTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2012
|
-0.20 / -0.53%
|
36.00
|
37.50
|
36.00
|
37.50
|
37.50
|
17.37
|
200
|
|
7/5/2012
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
17.46
|
100
|
|
7/4/2012
|
-2.80 / -6.91%
|
43.00
|
43.00
|
37.70
|
37.70
|
37.70
|
17.46
|
500
|
|
7/3/2012
|
+2.50 / +6.58%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
18.76
|
100
|
|
7/2/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
17.60
|
0
|
|
6/29/2012
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
17.60
|
200
|
|
6/28/2012
|
0.00 / 0.00%
|
36.10
|
37.50
|
36.10
|
37.50
|
37.50
|
17.37
|
1,600
|
|
6/27/2012
|
+0.70 / +1.90%
|
36.80
|
37.50
|
36.80
|
37.50
|
37.50
|
17.37
|
800
|
|
6/26/2012
|
-2.70 / -6.84%
|
36.90
|
37.00
|
36.80
|
36.80
|
36.80
|
17.05
|
1,700
|
|
6/25/2012
|
+2.50 / +6.76%
|
37.00
|
39.50
|
37.00
|
39.50
|
39.50
|
18.30
|
600
|
|
6/22/2012
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.14
|
1,400
|
|
6/21/2012
|
+0.20 / +0.54%
|
36.80
|
37.00
|
36.80
|
37.00
|
37.00
|
17.14
|
500
|
|
6/20/2012
|
-2.10 / -5.40%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
17.05
|
0
|
|
6/19/2012
|
+1.80 / +4.85%
|
37.10
|
38.90
|
34.70
|
38.90
|
38.90
|
18.02
|
700
|
|
6/18/2012
|
+0.60 / +1.64%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
17.19
|
500
|
|
6/15/2012
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.91
|
0
|
|
6/14/2012
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
16.91
|
2,300
|
|
6/13/2012
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.91
|
0
|
|
6/12/2012
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.50
|
16.91
|
2,000
|
|
6/11/2012
|
-2.00 / -5.13%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
17.14
|
600
|
|
6/8/2012
|
+1.00 / +2.63%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
18.07
|
2,100
|
|
6/7/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
17.60
|
500
|
|
6/6/2012
|
+1.50 / +4.11%
|
37.70
|
38.00
|
37.70
|
38.00
|
38.00
|
17.60
|
500
|
|
6/5/2012
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.91
|
0
|
|
6/4/2012
|
-1.10 / -2.93%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
16.91
|
2,200
|
|
6/1/2012
|
-0.90 / -2.34%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
17.42
|
1,200
|
|
5/31/2012
|
-1.50 / -3.75%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
17.84
|
3,200
|
|
5/30/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
18.53
|
0
|
|
5/29/2012
|
-3.00 / -6.98%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
18.53
|
100
|
|
5/28/2012
|
+0.50 / +1.18%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
18.53
|
1,100
|
|
|