|
Closing price on 6/3/2009
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.20 |
| Volume |
9,650 |
| Split-adjusted Price |
20.20 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2009
|
+0.20 / +1.35%
|
15.10
|
15.10
|
14.40
|
15.00
|
15.00
|
15.00
|
37,260
|
|
|
5/14/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.80
|
14.80
|
18,750
|
|
|
5/13/2009
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
14.80
|
23,980
|
|
|
5/12/2009
|
+0.20 / +1.38%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
27,310
|
|
|
5/11/2009
|
0.00 / 0.00%
|
14.10
|
15.00
|
14.00
|
14.50
|
14.50
|
14.50
|
28,460
|
|
|
5/8/2009
|
-0.70 / -4.61%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
14.50
|
20,900
|
|
|
5/7/2009
|
+0.70 / +4.83%
|
15.40
|
15.40
|
14.40
|
15.20
|
15.20
|
15.20
|
4,540
|
|
|
5/6/2009
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.72
|
14.50
|
3,100
|
|
|
5/5/2009
|
+0.50 / +3.40%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.20
|
15.20
|
18,320
|
|
|
5/4/2009
|
+0.70 / +5.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
14.70
|
25,020
|
|
|
4/29/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
14.00
|
560
|
|
|
4/28/2009
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
1,020
|
|
|
4/27/2009
|
+0.30 / +2.01%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
15.20
|
2,110
|
|
|
4/24/2009
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,050
|
|
|
4/23/2009
|
+0.20 / +1.35%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
4,100
|
|
|
4/22/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6,000
|
|
|
4/21/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
13,800
|
|
|