|
Closing price on 6/25/2013
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
28,040 |
| Split-adjusted Price |
6.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
28,040
|
|
|
6/24/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.40
|
6.40
|
17,510
|
|
|
6/21/2013
|
+0.10 / +1.59%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
13,020
|
|
|
6/20/2013
|
-0.20 / -3.08%
|
6.70
|
6.90
|
6.30
|
6.30
|
6.30
|
6.30
|
28,820
|
|
|
6/19/2013
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
13,700
|
|
|
6/18/2013
|
-0.20 / -2.94%
|
7.20
|
7.20
|
6.50
|
6.60
|
6.60
|
6.60
|
710
|
|
|
6/17/2013
|
-0.50 / -6.85%
|
7.70
|
7.70
|
6.80
|
6.80
|
6.80
|
6.80
|
4,320
|
|
|
6/14/2013
|
+0.10 / +1.39%
|
7.70
|
7.70
|
7.10
|
7.30
|
7.30
|
7.30
|
152,230
|
|
|
6/13/2013
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
25,040
|
|
|
6/12/2013
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
590
|
|
|
6/11/2013
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
56,760
|
|
|
6/10/2013
|
-0.10 / -1.52%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
66,800
|
|
|
6/7/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
22,440
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10
|
|
|
6/5/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
16,150
|
|
|
6/4/2013
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
17,200
|
|
|
6/3/2013
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
6,100
|
|
|
5/31/2013
|
+0.30 / +4.55%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
6.90
|
4,270
|
|
|
5/30/2013
|
-0.40 / -5.71%
|
6.70
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
2,050
|
|
|
5/29/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
3,000
|
|
|
5/28/2013
|
+0.30 / +4.62%
|
6.80
|
6.90
|
6.40
|
6.80
|
6.80
|
6.80
|
10,000
|
|
|
5/27/2013
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
121,670
|
|
|
5/24/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
3,130
|
|
|
5/23/2013
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
33,190
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
40,100
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.50
|
6.50
|
57,980
|
|
|
5/20/2013
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
27,290
|
|
|
5/17/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
11,820
|
|
|
5/16/2013
|
+0.30 / +5.17%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.10
|
6.10
|
32,010
|
|
|
5/15/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
20,410
|
|
|