|
Closing price on 7/20/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
17,750 |
| Split-adjusted Price |
6.80 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
17,750
|
|
|
7/17/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.78
|
6.80
|
8,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
34,070
|
|
|
7/15/2015
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.76
|
6.70
|
112,650
|
|
|
7/14/2015
|
-0.10 / -1.39%
|
6.90
|
7.20
|
6.70
|
7.10
|
6.93
|
7.10
|
83,740
|
|
|
7/13/2015
|
+0.20 / +2.86%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.09
|
7.20
|
321,950
|
|
|
7/10/2015
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.89
|
7.00
|
870,310
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
157,930
|
|
|
7/8/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.64
|
6.60
|
105,750
|
|
|
7/7/2015
|
-0.30 / -4.35%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.74
|
6.60
|
196,430
|
|
|
7/6/2015
|
-0.30 / -4.17%
|
6.80
|
7.20
|
6.70
|
6.90
|
6.81
|
6.90
|
265,030
|
|
|
7/3/2015
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.33
|
7.20
|
314,340
|
|
|
7/2/2015
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.04
|
7.10
|
425,340
|
|
|
7/1/2015
|
+0.40 / +6.35%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.59
|
6.70
|
737,930
|
|
|
6/30/2015
|
-0.40 / -5.97%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.42
|
6.30
|
162,500
|
|
|
6/29/2015
|
-0.50 / -6.94%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.75
|
6.70
|
152,230
|
|
|
6/26/2015
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.27
|
7.20
|
64,680
|
|
|
6/25/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.45
|
7.60
|
46,180
|
|
|
6/24/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.57
|
7.70
|
30,120
|
|
|
6/23/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.70
|
20,810
|
|
|
6/22/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.72
|
7.80
|
131,010
|
|
|
6/19/2015
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.74
|
7.80
|
366,690
|
|
|
6/18/2015
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.78
|
7.80
|
285,140
|
|
|
6/17/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.81
|
7.90
|
140,090
|
|
|
6/16/2015
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.74
|
7.80
|
165,440
|
|
|
6/15/2015
|
+0.40 / +5.19%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.02
|
8.10
|
617,240
|
|
|
6/12/2015
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.78
|
7.70
|
220,430
|
|
|
6/11/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.96
|
8.00
|
192,080
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.86
|
8.00
|
44,780
|
|
|
6/9/2015
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.05
|
8.00
|
416,910
|
|
|