|
Closing price on 4/7/2015
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
268,940 |
| Split-adjusted Price |
9.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2015
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
238,180
|
|
|
3/13/2015
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
10.20
|
265,040
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
10.60
|
263,470
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
256,970
|
|
|
3/10/2015
|
+0.40 / +3.92%
|
10.10
|
10.90
|
10.10
|
10.60
|
10.60
|
10.60
|
453,160
|
|
|
3/9/2015
|
-0.30 / -2.86%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
10.20
|
230,780
|
|
|
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
|
|
|