|
Closing price on 4/27/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
92,470 |
| Split-adjusted Price |
8.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.50 / -5.43%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.76
|
8.70
|
92,470
|
|
|
4/24/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.16
|
9.20
|
15,280
|
|
|
4/23/2015
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.03
|
9.00
|
39,310
|
|
|
4/22/2015
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.25
|
9.40
|
315,100
|
|
|
4/21/2015
|
-0.20 / -2.13%
|
9.30
|
9.40
|
8.80
|
9.20
|
9.14
|
9.20
|
435,350
|
|
|
4/20/2015
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.28
|
9.40
|
365,950
|
|
|
4/17/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.17
|
9.50
|
489,150
|
|
|
4/16/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.26
|
9.40
|
307,510
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
154,290
|
|
|
4/14/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.40
|
9.50
|
275,710
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.30
|
9.70
|
9.85
|
9.70
|
1,558,550
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.51
|
9.70
|
120,390
|
|
|
4/9/2015
|
+0.40 / +4.30%
|
9.20
|
9.90
|
9.00
|
9.70
|
9.58
|
9.70
|
623,780
|
|
|
4/8/2015
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.25
|
9.30
|
206,800
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.37
|
9.40
|
268,940
|
|
|
4/6/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.35
|
9.40
|
149,260
|
|
|
4/3/2015
|
-0.30 / -3.00%
|
10.00
|
10.20
|
9.30
|
9.70
|
9.72
|
9.70
|
283,770
|
|
|
4/2/2015
|
+0.40 / +4.17%
|
9.60
|
10.20
|
9.20
|
10.00
|
9.61
|
10.00
|
544,120
|
|
|
4/1/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.00
|
9.60
|
9.54
|
9.60
|
330,750
|
|
|
3/31/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.60
|
9.36
|
9.60
|
54,080
|
|
|
3/30/2015
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.66
|
9.60
|
78,370
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
9.80
|
195,490
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
319,590
|
|
|
3/25/2015
|
-0.10 / -1.01%
|
10.00
|
10.20
|
9.80
|
9.80
|
10.02
|
9.80
|
217,090
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.82
|
9.90
|
256,970
|
|
|
3/23/2015
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.12
|
9.90
|
133,280
|
|
|
3/20/2015
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
206,720
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
196,220
|
|
|
3/18/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
160,750
|
|
|
3/17/2015
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
10.10
|
162,100
|
|
|