|
Closing price on 2/17/2009
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
5,850 |
| Split-adjusted Price |
11.90 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
11.90
|
5,850
|
|
|
2/16/2009
|
+0.50 / +4.17%
|
12.60
|
12.60
|
11.70
|
12.50
|
12.50
|
12.50
|
30
|
|
|
2/13/2009
|
-0.60 / -4.76%
|
12.10
|
12.90
|
12.00
|
12.00
|
12.00
|
12.00
|
12,830
|
|
|
2/12/2009
|
-0.60 / -4.55%
|
13.80
|
13.80
|
12.60
|
12.60
|
12.60
|
12.60
|
7,330
|
|
|
2/11/2009
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
13.20
|
110
|
|
|
2/10/2009
|
-0.70 / -4.93%
|
13.60
|
14.20
|
13.50
|
13.50
|
13.50
|
13.50
|
4,490
|
|
|
2/9/2009
|
+0.10 / +0.71%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
14.20
|
50
|
|
|
2/6/2009
|
+0.30 / +2.17%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
20
|
|
|
2/5/2009
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
13.80
|
20
|
|
|
2/4/2009
|
-0.70 / -4.61%
|
15.60
|
15.60
|
14.50
|
14.50
|
14.50
|
14.50
|
20
|
|
|
2/3/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10
|
|
|
2/2/2009
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.00
|
15.20
|
15.20
|
15.20
|
7,520
|
|
|
1/23/2009
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
14.50
|
320
|
|
|
1/22/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
550
|
|
|
1/21/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,010
|
|
|
1/20/2009
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.00
|
14.00
|
3,710
|
|
|
1/19/2009
|
-0.10 / -0.71%
|
14.00
|
14.60
|
13.60
|
14.00
|
14.00
|
14.00
|
4,130
|
|
|
1/16/2009
|
+0.40 / +2.92%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
2,330
|
|
|
1/15/2009
|
-0.50 / -3.52%
|
14.50
|
14.50
|
13.70
|
13.70
|
13.70
|
13.70
|
2,130
|
|
|
1/14/2009
|
-0.70 / -4.70%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1,170
|
|
|
1/13/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
13.70
|
14.90
|
14.90
|
14.90
|
3,120
|
|
|
1/12/2009
|
+0.50 / +3.65%
|
13.70
|
14.30
|
13.10
|
14.20
|
14.20
|
14.20
|
11,120
|
|
|
1/9/2009
|
+0.10 / +0.74%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.70
|
13.70
|
2,040
|
|
|
1/8/2009
|
-0.70 / -4.90%
|
14.30
|
15.00
|
13.60
|
13.60
|
13.60
|
13.60
|
4,870
|
|
|
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
|
|
|