|
Closing price on 3/26/2009
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
29,470 |
| Split-adjusted Price |
13.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
29,470
|
|
|
3/25/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
13.70
|
7,010
|
|
|
3/24/2009
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
13.70
|
7,850
|
|
|
3/23/2009
|
-0.40 / -2.96%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
13.10
|
8,880
|
|
|
3/20/2009
|
+0.10 / +0.75%
|
13.00
|
13.90
|
13.00
|
13.50
|
13.50
|
13.50
|
3,760
|
|
|
3/19/2009
|
-0.70 / -4.96%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.40
|
13.40
|
14,200
|
|
|
3/18/2009
|
-0.30 / -2.08%
|
14.70
|
15.10
|
13.80
|
14.10
|
14.10
|
14.10
|
30,070
|
|
|
3/17/2009
|
+0.20 / +1.41%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
8,680
|
|
|
3/16/2009
|
-0.50 / -3.40%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.20
|
14.20
|
8,510
|
|
|
3/13/2009
|
+0.60 / +4.26%
|
14.70
|
14.70
|
13.50
|
14.70
|
14.70
|
14.70
|
13,110
|
|
|
3/12/2009
|
-0.70 / -4.73%
|
14.20
|
15.40
|
14.10
|
14.10
|
14.10
|
14.10
|
24,710
|
|
|
3/11/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.80
|
14.80
|
89,020
|
|
|
3/10/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4,420
|
|
|
3/9/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6,400
|
|
|
3/6/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5,000
|
|
|
3/5/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
150
|
|
|
3/4/2009
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.50
|
11.80
|
11.80
|
11.80
|
14,890
|
|
|
3/3/2009
|
-0.60 / -4.88%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
1,570
|
|
|
3/2/2009
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
650
|
|
|
2/27/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
2/26/2009
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10
|
|
|
2/25/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
6,250
|
|
|
2/24/2009
|
+0.30 / +2.68%
|
11.50
|
11.50
|
10.70
|
11.50
|
11.50
|
11.50
|
2,510
|
|
|
2/23/2009
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
1,010
|
|
|
2/20/2009
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.10
|
11.10
|
6,700
|
|
|
2/19/2009
|
-0.30 / -2.63%
|
11.40
|
11.90
|
11.10
|
11.10
|
11.10
|
11.10
|
14,520
|
|
|
2/18/2009
|
-0.50 / -4.20%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
5,570
|
|
|
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
|
|
|