|
|
Closing price on 10/20/2014
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
356,590 |
| Split-adjusted Price |
18.90 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.70
|
18.90
|
18.90
|
18.90
|
356,590
|
|
|
10/17/2014
|
+0.10 / +0.53%
|
19.00
|
19.40
|
19.00
|
19.10
|
19.10
|
19.10
|
235,500
|
|
|
10/16/2014
|
+0.80 / +4.40%
|
18.20
|
19.30
|
18.20
|
19.00
|
19.00
|
19.00
|
1,134,840
|
|
|
10/15/2014
|
+0.20 / +1.11%
|
18.00
|
18.40
|
17.90
|
18.20
|
18.20
|
18.20
|
433,280
|
|
|
10/14/2014
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.80
|
18.00
|
18.00
|
18.00
|
443,490
|
|
|
10/13/2014
|
+0.50 / +2.86%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
18.00
|
125,200
|
|
|
10/10/2014
|
-1.00 / -5.41%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
17.50
|
1,058,450
|
|
|
10/9/2014
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.30
|
18.50
|
18.50
|
18.50
|
258,630
|
|
|
10/8/2014
|
-0.50 / -2.72%
|
18.40
|
18.50
|
17.90
|
17.90
|
17.90
|
17.90
|
325,020
|
|
|
10/7/2014
|
+0.50 / +2.79%
|
17.90
|
18.50
|
17.00
|
18.40
|
18.40
|
18.40
|
543,000
|
|
|
10/6/2014
|
-0.70 / -3.76%
|
18.60
|
18.70
|
17.90
|
17.90
|
17.90
|
17.90
|
162,020
|
|
|
10/3/2014
|
-0.60 / -3.13%
|
18.00
|
19.20
|
17.90
|
18.60
|
18.60
|
18.60
|
2,612,520
|
|
|
10/2/2014
|
-1.40 / -6.80%
|
19.30
|
20.50
|
19.20
|
19.20
|
19.20
|
19.20
|
1,032,600
|
|
|
10/1/2014
|
+0.50 / +2.49%
|
19.20
|
20.60
|
18.70
|
20.60
|
20.60
|
20.60
|
500,120
|
|
|
9/30/2014
|
-1.50 / -6.94%
|
20.10
|
21.30
|
20.10
|
20.10
|
20.10
|
20.10
|
1,441,400
|
|
|
9/29/2014
|
-1.60 / -6.90%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
21.60
|
153,740
|
|
|
9/26/2014
|
+1.50 / +6.91%
|
21.90
|
23.20
|
20.20
|
23.20
|
23.20
|
23.20
|
2,412,280
|
|
|
9/25/2014
|
+1.40 / +6.90%
|
20.60
|
21.70
|
20.40
|
21.70
|
21.70
|
21.70
|
1,503,390
|
|
|
9/24/2014
|
+1.30 / +6.84%
|
19.30
|
20.30
|
19.30
|
20.30
|
20.30
|
20.30
|
1,022,740
|
|
|
9/23/2014
|
+1.20 / +6.74%
|
17.70
|
19.00
|
17.60
|
19.00
|
19.00
|
19.00
|
1,002,350
|
|
|
9/22/2014
|
+0.70 / +4.09%
|
17.00
|
17.80
|
16.80
|
17.80
|
17.80
|
17.80
|
232,310
|
|
|
9/19/2014
|
+0.20 / +1.18%
|
17.80
|
17.80
|
16.90
|
17.10
|
17.10
|
17.10
|
401,690
|
|
|
9/18/2014
|
+0.30 / +1.81%
|
17.60
|
17.70
|
16.60
|
16.90
|
16.90
|
16.90
|
2,079,930
|
|
|
9/17/2014
|
+1.00 / +6.41%
|
16.50
|
16.60
|
15.60
|
16.60
|
16.60
|
16.60
|
989,660
|
|
|
9/16/2014
|
-1.10 / -6.59%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
15.60
|
122,650
|
|
|
9/15/2014
|
-1.20 / -6.70%
|
17.90
|
17.90
|
16.70
|
16.70
|
16.70
|
16.70
|
102,100
|
|
|
9/12/2014
|
+0.20 / +1.13%
|
18.20
|
18.20
|
16.50
|
17.90
|
17.90
|
17.90
|
342,850
|
|
|
9/11/2014
|
+0.80 / +4.73%
|
18.00
|
18.00
|
16.50
|
17.70
|
17.70
|
17.70
|
273,150
|
|
|
9/10/2014
|
+1.10 / +6.96%
|
16.70
|
16.90
|
15.50
|
16.90
|
16.90
|
16.90
|
109,870
|
|
|
9/9/2014
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
15.80
|
2,405,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|