|
Closing price on 2/21/2013
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
43,270 |
| Split-adjusted Price |
7.60 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
-0.50 / -6.17%
|
7.90
|
8.20
|
7.60
|
7.60
|
7.60
|
7.60
|
43,270
|
|
|
2/20/2013
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
9,450
|
|
|
2/19/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
47,440
|
|
|
2/18/2013
|
+0.30 / +3.75%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
10,640
|
|
|
2/8/2013
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.50
|
8.00
|
8.00
|
8.00
|
13,130
|
|
|
2/7/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
10,720
|
|
|
2/6/2013
|
+0.20 / +2.60%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.90
|
7.90
|
12,820
|
|
|
2/5/2013
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
7.70
|
9,960
|
|
|
2/4/2013
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
51,070
|
|
|
2/1/2013
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
7.40
|
58,320
|
|
|
1/31/2013
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
18,660
|
|
|
1/30/2013
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
25,610
|
|
|
1/29/2013
|
+0.10 / +1.64%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
28,710
|
|
|
1/28/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
21,820
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
23,610
|
|
|
1/24/2013
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
13,680
|
|
|
1/23/2013
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
110,810
|
|
|
1/22/2013
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
40,110
|
|
|
1/21/2013
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
22,320
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
12,070
|
|
|
1/17/2013
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.60
|
6.70
|
6.70
|
6.70
|
25,600
|
|
|
1/16/2013
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
28,730
|
|
|
1/15/2013
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
7,430
|
|
|
1/14/2013
|
+0.20 / +3.13%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
6.60
|
40,140
|
|
|
1/11/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
30,870
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
14,470
|
|
|
1/9/2013
|
-0.30 / -4.35%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
19,850
|
|
|
1/8/2013
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
8,940
|
|
|
1/7/2013
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
48,960
|
|
|
1/4/2013
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
26,950
|
|
|