|
Closing price on 3/27/2014
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.80 |
| Volume |
16,040 |
| Split-adjusted Price |
7.80 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
16,040
|
|
|
3/26/2014
|
+0.10 / +1.22%
|
8.60
|
8.70
|
7.70
|
8.30
|
8.30
|
8.30
|
34,510
|
|
|
3/25/2014
|
+0.40 / +5.13%
|
8.00
|
8.30
|
7.80
|
8.20
|
8.20
|
8.20
|
57,170
|
|
|
3/24/2014
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
7.80
|
74,560
|
|
|
3/21/2014
|
0.00 / 0.00%
|
7.20
|
7.80
|
7.20
|
7.30
|
7.30
|
7.30
|
108,510
|
|
|
3/20/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.90
|
7.30
|
7.30
|
7.30
|
20,870
|
|
|
3/19/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
7.30
|
20,970
|
|
|
3/18/2014
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.30
|
7.30
|
16,180
|
|
|
3/17/2014
|
-0.30 / -4.05%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.10
|
7.10
|
12,180
|
|
|
3/14/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
7.40
|
2,020
|
|
|
3/13/2014
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
21,600
|
|
|
3/12/2014
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
2,750
|
|
|
3/11/2014
|
-0.20 / -2.63%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.40
|
7.40
|
3,220
|
|
|
3/10/2014
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.60
|
7.60
|
26,670
|
|
|
3/7/2014
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
17,860
|
|
|
3/6/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
42,070
|
|
|
3/5/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
17,750
|
|
|
3/4/2014
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
9,010
|
|
|
3/3/2014
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
11,120
|
|
|
2/28/2014
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
1,100
|
|
|
2/27/2014
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
23,290
|
|
|
2/26/2014
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
20,430
|
|
|
2/25/2014
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
2,330
|
|
|
2/24/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
26,750
|
|
|
2/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
12,830
|
|
|
2/20/2014
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
12,650
|
|
|
2/19/2014
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
26,880
|
|
|
2/18/2014
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
51,670
|
|
|
2/17/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
26,370
|
|
|
2/14/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
53,770
|
|
|