|
Closing price on 5/18/2012
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
63,130 |
| Split-adjusted Price |
11.10 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.50 / -4.31%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
63,130
|
|
|
5/17/2012
|
-0.60 / -4.92%
|
11.70
|
12.40
|
11.60
|
11.60
|
11.60
|
11.60
|
142,030
|
|
|
5/16/2012
|
-0.60 / -4.69%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
12.20
|
38,260
|
|
|
5/15/2012
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
33,200
|
|
|
5/14/2012
|
-0.70 / -4.96%
|
13.60
|
14.20
|
13.40
|
13.40
|
13.40
|
13.40
|
77,740
|
|
|
5/11/2012
|
+0.50 / +3.68%
|
13.40
|
14.20
|
13.40
|
14.10
|
14.10
|
14.10
|
83,900
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.40
|
13.60
|
13.60
|
13.60
|
147,280
|
|
|
5/9/2012
|
-0.70 / -4.90%
|
13.60
|
14.30
|
13.60
|
13.60
|
13.60
|
13.60
|
175,110
|
|
|
5/8/2012
|
+0.30 / +2.14%
|
14.60
|
14.70
|
13.90
|
14.30
|
14.30
|
14.30
|
241,850
|
|
|
5/7/2012
|
+0.60 / +4.48%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
14.00
|
140,040
|
|
|
5/4/2012
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
13.40
|
247,830
|
|
|
5/3/2012
|
0.00 / 0.00%
|
13.40
|
14.80
|
13.40
|
14.10
|
14.10
|
14.10
|
471,380
|
|
|
5/2/2012
|
-0.70 / -4.73%
|
15.00
|
15.50
|
14.10
|
14.10
|
14.10
|
14.10
|
379,890
|
|
|
4/27/2012
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
28,490
|
|
|
4/26/2012
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
77,120
|
|
|
4/25/2012
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
13.50
|
202,380
|
|
|
4/24/2012
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
12.90
|
145,970
|
|
|
4/23/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
12.30
|
245,310
|
|
|
4/20/2012
|
+0.20 / +1.72%
|
11.40
|
12.10
|
11.10
|
11.80
|
11.80
|
11.80
|
462,540
|
|
|
4/19/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
535,290
|
|
|
4/18/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
19,380
|
|
|
4/17/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10,460
|
|
|
4/16/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
36,950
|
|
|
4/13/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
600,770
|
|
|
4/12/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
43,830
|
|
|
4/11/2012
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
8.90
|
135,530
|
|
|
4/10/2012
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
83,980
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
51,180
|
|
|
4/6/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
45,920
|
|
|
4/5/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
19,870
|
|
|