|
Closing price on 5/12/2009
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
27,310 |
| Split-adjusted Price |
14.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
+0.20 / +1.38%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
27,310
|
|
|
5/11/2009
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.00
|
14.50
|
14.50
|
14.50
|
28,460
|
|
|
5/8/2009
|
-0.70 / -4.61%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
14.50
|
20,900
|
|
|
5/7/2009
|
+0.70 / +4.83%
|
15.40
|
15.40
|
14.40
|
15.20
|
15.20
|
15.20
|
4,540
|
|
|
5/6/2009
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.72
|
14.50
|
3,100
|
|
|
5/5/2009
|
+0.50 / +3.40%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.20
|
15.20
|
18,320
|
|
|
5/4/2009
|
+0.70 / +5.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
14.70
|
25,020
|
|
|
4/29/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
14.00
|
560
|
|
|
4/28/2009
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
1,020
|
|
|
4/27/2009
|
+0.30 / +2.01%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
15.20
|
2,110
|
|
|
4/24/2009
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,050
|
|
|
4/23/2009
|
+0.20 / +1.35%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
4,100
|
|
|
4/22/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6,000
|
|
|
4/21/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
13,800
|
|
|
4/20/2009
|
-0.50 / -3.57%
|
13.40
|
14.20
|
13.40
|
13.50
|
13.50
|
13.50
|
7,280
|
|
|
4/17/2009
|
-0.60 / -4.11%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
21,220
|
|
|
4/16/2009
|
-0.70 / -4.58%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.60
|
14.60
|
12,500
|
|
|
4/15/2009
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.60
|
15.30
|
15.30
|
15.30
|
24,900
|
|
|
4/14/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
15.30
|
20,520
|
|
|
4/13/2009
|
+0.70 / +4.79%
|
15.20
|
15.30
|
14.90
|
15.30
|
15.30
|
15.30
|
69,200
|
|
|
4/10/2009
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
14.60
|
14,570
|
|
|
4/9/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
29,850
|
|
|
4/8/2009
|
-0.60 / -4.11%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
14.00
|
7,970
|
|
|
4/7/2009
|
+0.60 / +4.29%
|
13.40
|
14.60
|
13.40
|
14.60
|
14.60
|
14.60
|
30,700
|
|
|
4/3/2009
|
+0.50 / +3.70%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
15,800
|
|
|
4/2/2009
|
-0.30 / -2.17%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
13.50
|
3,090
|
|
|
4/1/2009
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
13.80
|
6,200
|
|
|
3/31/2009
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
1,530
|
|
|
3/30/2009
|
-0.60 / -4.32%
|
13.50
|
14.20
|
13.30
|
13.30
|
13.30
|
13.30
|
4,490
|
|
|
3/27/2009
|
+0.20 / +1.46%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
13.90
|
13,650
|
|
|