|
Closing price on 6/8/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
100,030 |
| Split-adjusted Price |
11.50 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
100,030
|
|
|
6/7/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,460
|
|
|
6/6/2012
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
20,730
|
|
|
6/5/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
34,640
|
|
|
6/4/2012
|
-0.20 / -2.04%
|
9.60
|
10.20
|
9.40
|
9.60
|
9.60
|
9.60
|
16,110
|
|
|
6/1/2012
|
+0.40 / +4.26%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
9.80
|
101,900
|
|
|
5/31/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
59,840
|
|
|
5/30/2012
|
-0.50 / -4.85%
|
9.90
|
10.40
|
9.80
|
9.80
|
9.80
|
9.80
|
68,890
|
|
|
5/29/2012
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
51,680
|
|
|
5/28/2012
|
-0.50 / -4.42%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
10.80
|
34,880
|
|
|
5/25/2012
|
+0.30 / +2.73%
|
11.40
|
11.40
|
10.50
|
11.30
|
11.30
|
11.30
|
74,910
|
|
|
5/24/2012
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
20,670
|
|
|
5/23/2012
|
-0.60 / -4.96%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.50
|
11.50
|
12,140
|
|
|
5/22/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.40
|
12.10
|
12.10
|
12.10
|
53,050
|
|
|
5/21/2012
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
11.60
|
64,010
|
|
|
5/18/2012
|
-0.50 / -4.31%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
63,130
|
|
|
5/17/2012
|
-0.60 / -4.92%
|
11.70
|
12.40
|
11.60
|
11.60
|
11.60
|
11.60
|
142,030
|
|
|
5/16/2012
|
-0.60 / -4.69%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
12.20
|
38,260
|
|
|
5/15/2012
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
33,200
|
|
|
5/14/2012
|
-0.70 / -4.96%
|
13.60
|
14.20
|
13.40
|
13.40
|
13.40
|
13.40
|
77,740
|
|
|
5/11/2012
|
+0.50 / +3.68%
|
13.40
|
14.20
|
13.40
|
14.10
|
14.10
|
14.10
|
83,900
|
|
|
5/10/2012
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.40
|
13.60
|
13.60
|
13.60
|
147,280
|
|
|
5/9/2012
|
-0.70 / -4.90%
|
13.60
|
14.30
|
13.60
|
13.60
|
13.60
|
13.60
|
175,110
|
|
|
5/8/2012
|
+0.30 / +2.14%
|
14.60
|
14.70
|
13.90
|
14.30
|
14.30
|
14.30
|
241,850
|
|
|
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
|
|
|