|
Closing price on 2/21/2012
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
132,160 |
| Split-adjusted Price |
6.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2012
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
6.70
|
132,160
|
|
|
2/20/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
135,030
|
|
|
2/17/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
78,140
|
|
|
2/16/2012
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
63,090
|
|
|
2/15/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
62,610
|
|
|
2/14/2012
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
109,510
|
|
|
2/13/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
88,060
|
|
|
2/10/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
169,830
|
|
|
2/9/2012
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
141,660
|
|
|
2/8/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
152,900
|
|
|
2/7/2012
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
6.20
|
209,670
|
|
|
2/6/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
199,080
|
|
|
2/3/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
176,300
|
|
|
2/2/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
115,850
|
|
|
2/1/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
128,780
|
|
|
1/31/2012
|
-0.20 / -3.13%
|
6.40
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
268,890
|
|
|
1/30/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.40
|
6.40
|
177,480
|
|
|
1/20/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
120,920
|
|
|
1/19/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
53,400
|
|
|
1/18/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
136,520
|
|
|
1/17/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
12,230
|
|
|
1/16/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
337,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
77,900
|
|
|
1/12/2012
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
118,620
|
|
|
1/11/2012
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.30
|
5.30
|
96,940
|
|
|
1/10/2012
|
-0.20 / -3.51%
|
5.50
|
5.80
|
5.50
|
5.50
|
5.50
|
5.50
|
204,140
|
|
|
1/9/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
56,650
|
|
|
1/6/2012
|
-0.30 / -4.84%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
5.90
|
33,260
|
|
|
1/5/2012
|
-0.30 / -4.62%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
33,010
|
|
|
1/4/2012
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
178,800
|
|
|