|
Closing price on 5/7/2012
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
140,040 |
| Split-adjusted Price |
14.00 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2012
|
-0.20 / -2.38%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
8.20
|
47,160
|
|
|
4/3/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
8.40
|
62,260
|
|
|
3/30/2012
|
-0.40 / -4.76%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
60,430
|
|
|
3/29/2012
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
168,800
|
|
|
3/28/2012
|
-0.40 / -4.35%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
188,990
|
|
|
3/27/2012
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
72,520
|
|
|
3/26/2012
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
9.60
|
107,980
|
|
|
3/23/2012
|
+0.10 / +1.10%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
9.20
|
238,040
|
|
|
3/22/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
108,260
|
|
|