|
Closing price on 1/7/2009
|
|
| Open |
14.30 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
840 |
| Split-adjusted Price |
14.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
-0.70 / -4.67%
|
14.30
|
15.50
|
14.30
|
14.30
|
14.30
|
14.30
|
840
|
|
|
1/6/2009
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,700
|
|
|
1/5/2009
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
50
|
|
|
1/2/2009
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
840
|
|
|
12/31/2008
|
+0.20 / +1.18%
|
16.20
|
17.40
|
16.20
|
17.20
|
17.20
|
17.20
|
16,500
|
|
|
12/30/2008
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
17.00
|
4,480
|
|
|
12/29/2008
|
+0.40 / +2.50%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
16.40
|
3,000
|
|
|
12/26/2008
|
+0.50 / +3.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
16.00
|
2,040
|
|
|
12/25/2008
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
15.50
|
7,520
|
|
|
12/24/2008
|
+0.70 / +4.93%
|
13.80
|
14.90
|
13.80
|
14.90
|
14.90
|
14.90
|
7,160
|
|
|
12/23/2008
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
14.20
|
17,100
|
|
|
12/22/2008
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
20,800
|
|
|
12/19/2008
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
13.50
|
46,440
|
|
|
12/18/2008
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
12.90
|
8,420
|
|
|
12/17/2008
|
-0.60 / -4.65%
|
12.60
|
13.00
|
12.30
|
12.30
|
12.30
|
12.30
|
26,830
|
|
|
12/16/2008
|
-0.60 / -4.44%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
6,260
|
|
|
12/15/2008
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
22,970
|
|
|
12/12/2008
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
24,870
|
|
|
12/11/2008
|
-0.60 / -4.65%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
12.30
|
15,100
|
|
|
12/10/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3,300
|
|
|
12/9/2008
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
40,750
|
|
|
12/8/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
14,730
|
|
|
12/5/2008
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
12.00
|
34,300
|
|
|
12/4/2008
|
-0.60 / -4.96%
|
11.50
|
12.40
|
11.50
|
11.50
|
11.50
|
11.50
|
23,580
|
|
|
12/3/2008
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
3,950
|
|
|
12/2/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
24,310
|
|
|
12/1/2008
|
+0.30 / +2.31%
|
12.60
|
13.40
|
12.60
|
13.30
|
13.30
|
13.30
|
33,710
|
|
|
11/28/2008
|
+0.60 / +4.84%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
13.00
|
24,950
|
|
|
11/27/2008
|
+0.10 / +0.81%
|
11.70
|
12.90
|
11.70
|
12.40
|
12.40
|
12.40
|
54,050
|
|
|
11/26/2008
|
-0.60 / -4.65%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.30
|
12.30
|
152,050
|
|
|