|
Closing price on 3/6/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
225,340 |
| Split-adjusted Price |
10.50 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
225,340
|
|
|
3/5/2015
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
290,540
|
|
|
3/4/2015
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.90
|
10.90
|
431,840
|
|
|
3/3/2015
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.80
|
10.80
|
730,670
|
|
|
3/2/2015
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
227,800
|
|
|
2/27/2015
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
83,860
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
220,680
|
|
|
2/25/2015
|
+0.10 / +0.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
265,030
|
|
|
2/24/2015
|
+0.20 / +2.00%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.20
|
10.20
|
521,420
|
|
|
2/13/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
256,610
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
216,710
|
|
|
2/11/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
9.40
|
10.10
|
10.10
|
10.10
|
255,820
|
|
|
2/10/2015
|
-0.30 / -2.91%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
274,180
|
|
|
2/9/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.30
|
10.30
|
160,500
|
|
|
2/6/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
238,910
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.60
|
10.60
|
535,830
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
213,080
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.50
|
10.60
|
10.60
|
10.60
|
374,890
|
|
|
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
|
|
|