|
Closing price on 2/2/2015
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
452,000 |
| Split-adjusted Price |
10.60 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.70 / -6.19%
|
11.30
|
11.40
|
10.60
|
10.60
|
10.60
|
10.60
|
452,000
|
|
|
1/30/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.30
|
11.30
|
172,560
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.50
|
11.50
|
11.50
|
531,560
|
|
|
1/28/2015
|
+0.60 / +5.50%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
11.50
|
738,890
|
|
|
1/27/2015
|
-0.70 / -6.03%
|
11.50
|
11.90
|
10.90
|
10.90
|
10.90
|
10.90
|
622,200
|
|
|
1/26/2015
|
+0.20 / +1.75%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.60
|
11.60
|
519,290
|
|
|
1/23/2015
|
+0.20 / +1.79%
|
11.50
|
11.90
|
11.20
|
11.40
|
11.40
|
11.40
|
871,770
|
|
|
1/22/2015
|
-0.10 / -0.88%
|
11.00
|
11.60
|
10.70
|
11.20
|
11.20
|
11.20
|
611,170
|
|
|
1/21/2015
|
-0.50 / -4.24%
|
11.40
|
11.90
|
11.30
|
11.30
|
11.30
|
11.30
|
678,380
|
|
|
1/20/2015
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
11.80
|
553,950
|
|
|
1/19/2015
|
+0.10 / +0.85%
|
12.00
|
12.50
|
11.80
|
11.90
|
11.90
|
11.90
|
853,760
|
|
|
1/16/2015
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.80
|
11.80
|
974,340
|
|
|
1/15/2015
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
11.10
|
621,090
|
|
|
1/14/2015
|
-0.60 / -5.45%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.40
|
10.40
|
495,030
|
|
|
1/13/2015
|
+0.20 / +1.85%
|
10.60
|
11.30
|
10.40
|
11.00
|
11.00
|
11.00
|
661,550
|
|
|
1/12/2015
|
-0.80 / -6.90%
|
12.00
|
12.00
|
10.80
|
10.80
|
10.80
|
10.80
|
1,244,700
|
|
|
1/9/2015
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
600,860
|
|
|
1/8/2015
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
65,830
|
|
|
1/7/2015
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
140,020
|
|
|
1/6/2015
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
587,320
|
|
|
1/5/2015
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
319,040
|
|
|
12/31/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
131,530
|
|
|
12/30/2014
|
+0.20 / +2.56%
|
7.40
|
8.30
|
7.30
|
8.00
|
8.00
|
8.00
|
235,930
|
|
|
12/29/2014
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.80
|
7.80
|
7.80
|
7.80
|
113,690
|
|
|
12/26/2014
|
-0.60 / -6.74%
|
9.00
|
9.10
|
8.30
|
8.30
|
8.30
|
8.30
|
96,790
|
|
|
12/25/2014
|
-0.50 / -5.32%
|
9.70
|
9.70
|
8.80
|
8.90
|
8.90
|
8.90
|
227,640
|
|
|
12/24/2014
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.40
|
9.40
|
401,030
|
|
|
12/23/2014
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.50
|
9.90
|
9.90
|
9.90
|
465,800
|
|
|
12/22/2014
|
+0.30 / +3.13%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.90
|
9.90
|
444,730
|
|
|
12/19/2014
|
-0.70 / -6.80%
|
10.30
|
10.60
|
9.60
|
9.60
|
9.60
|
9.60
|
455,290
|
|
|