|
Closing price on 6/26/2009
|
|
| Open |
20.50 |
| High |
21.90 |
| Low |
20.40 |
| Volume |
1,510 |
| Split-adjusted Price |
20.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-1.00 / -4.67%
|
20.50
|
21.90
|
20.40
|
20.40
|
20.40
|
20.40
|
1,510
|
|
|
6/25/2009
|
+0.60 / +2.88%
|
20.00
|
21.40
|
19.80
|
21.40
|
21.40
|
21.40
|
12,960
|
|
|
6/24/2009
|
+0.90 / +4.52%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.80
|
20.80
|
13,230
|
|
|
6/23/2009
|
-1.00 / -4.78%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
20
|
|
|
6/22/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
480
|
|
|
6/19/2009
|
-1.10 / -4.78%
|
21.90
|
22.50
|
21.90
|
21.90
|
21.90
|
21.90
|
3,070
|
|
|
6/18/2009
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
23.00
|
6,110
|
|
|
6/17/2009
|
+0.20 / +0.88%
|
21.70
|
23.20
|
21.70
|
23.00
|
23.00
|
23.00
|
12,880
|
|
|
6/16/2009
|
-1.20 / -5.00%
|
23.90
|
24.00
|
22.80
|
22.80
|
22.80
|
22.80
|
17,820
|
|
|
6/15/2009
|
+1.10 / +4.80%
|
24.00
|
24.00
|
21.80
|
24.00
|
24.00
|
24.00
|
49,980
|
|
|
6/12/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
58,330
|
|
|
6/11/2009
|
+1.00 / +4.78%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.90
|
21.90
|
48,160
|
|
|
6/10/2009
|
-1.10 / -5.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15,500
|
|
|
6/9/2009
|
-1.10 / -4.76%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.00
|
22.00
|
24,340
|
|
|
6/8/2009
|
+1.10 / +5.00%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
23.10
|
38,930
|
|
|
6/5/2009
|
+1.00 / +4.76%
|
21.90
|
22.00
|
21.00
|
22.00
|
22.00
|
22.00
|
70,510
|
|
|
6/4/2009
|
+0.80 / +3.96%
|
19.20
|
21.20
|
19.20
|
21.00
|
21.00
|
21.00
|
48,650
|
|
|
6/3/2009
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9,650
|
|
|
6/2/2009
|
-1.10 / -4.93%
|
23.30
|
23.30
|
21.20
|
21.20
|
21.20
|
21.20
|
41,750
|
|
|
6/1/2009
|
+0.80 / +3.72%
|
20.80
|
22.40
|
20.80
|
22.30
|
22.30
|
22.30
|
34,110
|
|
|
5/29/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
19.50
|
21.50
|
21.50
|
21.50
|
57,140
|
|
|
5/28/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
20.50
|
91,370
|
|
|
5/27/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
65,110
|
|
|
5/26/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.70
|
18.70
|
83,520
|
|
|
5/25/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12,940
|
|
|
5/22/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
31,860
|
|
|
5/21/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
36,460
|
|
|
5/20/2009
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.80
|
15.60
|
15.60
|
15.60
|
60,430
|
|
|
5/19/2009
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
14.90
|
25,010
|
|
|
5/18/2009
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
15,840
|
|
|