Closing price on 10/28/2009
|
|
Open |
76.50 |
High |
83.00 |
Low |
76.50 |
Volume |
962,200 |
Split-adjusted Price |
76.50 |
|
|
KSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2009
|
-4.00 / -4.97%
|
76.50
|
83.00
|
76.50
|
76.50
|
76.50
|
76.50
|
962,200
|
|
10/27/2009
|
-4.00 / -4.73%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
1,860
|
|
10/26/2009
|
-4.00 / -4.52%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
31,000
|
|
10/23/2009
|
-4.50 / -4.84%
|
97.50
|
97.50
|
88.50
|
88.50
|
88.50
|
88.50
|
524,120
|
|
10/22/2009
|
+4.00 / +4.49%
|
93.00
|
93.00
|
89.00
|
93.00
|
93.00
|
93.00
|
306,080
|
|
10/21/2009
|
+4.00 / +4.71%
|
81.00
|
89.00
|
81.00
|
89.00
|
89.00
|
89.00
|
1,191,830
|
|
10/20/2009
|
+4.00 / +4.94%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
82,480
|
|
10/19/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
12,330
|
|
10/16/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
15,500
|
|
10/15/2009
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21,030
|
|
10/14/2009
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
16,650
|
|
10/13/2009
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
2,700
|
|
10/12/2009
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
24,460
|
|
10/9/2009
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
509,720
|
|
10/8/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
338,510
|
|
10/7/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
284,800
|
|
10/6/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
343,890
|
|
10/5/2009
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
235,500
|
|
10/2/2009
|
+2.30 / +4.89%
|
49.30
|
49.30
|
48.00
|
49.30
|
49.30
|
49.30
|
269,970
|
|
10/1/2009
|
+2.20 / +4.91%
|
47.00
|
47.00
|
46.90
|
47.00
|
47.00
|
47.00
|
273,970
|
|
9/30/2009
|
+2.10 / +4.92%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
73,440
|
|
9/29/2009
|
+2.00 / +4.91%
|
42.70
|
42.70
|
39.00
|
42.70
|
42.70
|
42.70
|
253,780
|
|
9/28/2009
|
+1.90 / +4.90%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
1,510
|
|
9/25/2009
|
+1.80 / +4.86%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
750
|
|
9/24/2009
|
+1.70 / +4.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
4,200
|
|
9/23/2009
|
+1.60 / +4.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
400
|
|
9/22/2009
|
+1.60 / +4.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
4,610
|
|
9/21/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
1,990
|
|
9/18/2009
|
+1.40 / +4.79%
|
29.20
|
30.60
|
28.20
|
30.60
|
30.60
|
30.60
|
330,390
|
|
9/17/2009
|
+1.20 / +4.29%
|
29.40
|
29.40
|
26.60
|
29.20
|
29.20
|
29.20
|
290,600
|
|
|