|
Closing price on 6/1/2015
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
93,640 |
| Split-adjusted Price |
7.90 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.81
|
7.90
|
93,640
|
|
|
5/29/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.87
|
7.90
|
48,640
|
|
|
5/28/2015
|
+0.20 / +2.53%
|
8.00
|
8.40
|
7.90
|
8.10
|
8.16
|
8.10
|
251,890
|
|
|
5/27/2015
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.94
|
7.90
|
146,250
|
|
|
5/26/2015
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.14
|
8.30
|
535,230
|
|
|
5/25/2015
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.98
|
7.90
|
432,400
|
|
|
5/22/2015
|
-0.10 / -1.22%
|
7.80
|
8.30
|
7.70
|
8.10
|
7.83
|
8.10
|
151,420
|
|
|
5/21/2015
|
+0.40 / +5.13%
|
8.10
|
8.30
|
7.80
|
8.20
|
8.09
|
8.20
|
326,010
|
|
|
5/20/2015
|
+0.50 / +6.85%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.69
|
7.80
|
696,080
|
|
|
5/19/2015
|
-0.30 / -3.95%
|
7.50
|
7.90
|
7.30
|
7.30
|
7.56
|
7.30
|
118,600
|
|
|
5/18/2015
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.57
|
7.60
|
127,790
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.74
|
7.80
|
73,230
|
|
|
5/14/2015
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.68
|
7.80
|
63,410
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.20
|
7.70
|
7.41
|
7.70
|
39,420
|
|
|
5/12/2015
|
-0.20 / -2.53%
|
8.00
|
8.20
|
7.50
|
7.70
|
7.87
|
7.70
|
76,280
|
|
|
5/11/2015
|
-0.50 / -5.95%
|
8.40
|
8.50
|
7.90
|
7.90
|
8.22
|
7.90
|
107,330
|
|
|
5/8/2015
|
+0.20 / +2.44%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.19
|
8.40
|
242,700
|
|
|
5/7/2015
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.90
|
8.20
|
7.98
|
8.20
|
102,730
|
|
|
5/6/2015
|
-0.10 / -1.23%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.12
|
8.00
|
202,350
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.60
|
8.10
|
7.84
|
8.10
|
250,030
|
|
|
5/4/2015
|
-0.60 / -6.90%
|
8.80
|
9.00
|
8.10
|
8.10
|
8.86
|
8.10
|
732,000
|
|
|
4/27/2015
|
-0.50 / -5.43%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.76
|
8.70
|
92,470
|
|
|
4/24/2015
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.16
|
9.20
|
15,280
|
|
|
4/23/2015
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.03
|
9.00
|
39,310
|
|
|
4/22/2015
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.25
|
9.40
|
315,100
|
|
|
4/21/2015
|
-0.20 / -2.13%
|
9.30
|
9.40
|
8.80
|
9.20
|
9.14
|
9.20
|
435,350
|
|
|
4/20/2015
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.28
|
9.40
|
365,950
|
|
|
4/17/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.17
|
9.50
|
489,150
|
|
|
4/16/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.26
|
9.40
|
307,510
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
154,290
|
|
|