|
Closing price on 5/2/2013
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
1,100 |
| Split-adjusted Price |
5.60 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
1,100
|
|
|
4/26/2013
|
-0.40 / -6.78%
|
5.50
|
5.90
|
5.50
|
5.50
|
5.50
|
5.50
|
18,980
|
|
|
4/25/2013
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
5,400
|
|
|
4/24/2013
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.60
|
6.10
|
6.10
|
6.10
|
8,120
|
|
|
4/23/2013
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
290
|
|
|
4/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
4/18/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
4/17/2013
|
+0.30 / +5.08%
|
5.70
|
6.20
|
5.50
|
6.20
|
6.20
|
6.20
|
1,530
|
|
|
4/16/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
4/15/2013
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
150
|
|
|
4/12/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
4,390
|
|
|
4/11/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
2,700
|
|
|
4/10/2013
|
-0.40 / -6.67%
|
6.40
|
6.40
|
5.60
|
5.60
|
5.60
|
5.60
|
2,780
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
4/8/2013
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
13,730
|
|
|
4/5/2013
|
-0.40 / -6.06%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
10,340
|
|
|
4/4/2013
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
120
|
|
|
4/3/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
800
|
|
|
4/2/2013
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.70
|
6.70
|
6,610
|
|
|
4/1/2013
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
600
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
250
|
|
|
3/28/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
80
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
560
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
3/25/2013
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
6.60
|
4,390
|
|
|
3/22/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,500
|
|
|
3/21/2013
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
500
|
|
|
3/20/2013
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
670
|
|
|
3/19/2013
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
3/18/2013
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
210
|
|
|