|
Closing price on 7/9/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
3,160 |
| Split-adjusted Price |
8.90 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
8.90
|
3,160
|
|
|
7/6/2012
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
6,210
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
9.10
|
30,490
|
|
|
7/4/2012
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
12,760
|
|
|
7/3/2012
|
-0.40 / -4.17%
|
9.20
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
18,530
|
|
|
7/2/2012
|
-0.20 / -2.04%
|
10.10
|
10.10
|
9.40
|
9.60
|
9.60
|
9.60
|
13,060
|
|
|
6/29/2012
|
-0.20 / -2.00%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
9.80
|
8,830
|
|
|
6/28/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
17,130
|
|
|
6/27/2012
|
+0.30 / +3.16%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.80
|
9.80
|
25,700
|
|
|
6/26/2012
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
37,100
|
|
|
6/25/2012
|
-0.50 / -4.81%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
9.90
|
31,870
|
|
|
6/22/2012
|
-0.50 / -4.59%
|
10.60
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
23,610
|
|
|
6/21/2012
|
-0.50 / -4.39%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
27,110
|
|
|
6/20/2012
|
+0.20 / +1.79%
|
11.50
|
11.50
|
10.80
|
11.40
|
11.40
|
11.40
|
8,420
|
|
|
6/19/2012
|
-0.30 / -2.61%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
11.20
|
14,530
|
|
|
6/18/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
111,080
|
|
|
6/15/2012
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
39,980
|
|
|
6/14/2012
|
-0.40 / -3.64%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
10.60
|
10,140
|
|
|
6/13/2012
|
+0.40 / +3.77%
|
10.30
|
11.10
|
10.30
|
11.00
|
11.00
|
11.00
|
17,910
|
|
|
6/12/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
10.60
|
41,320
|
|
|
6/11/2012
|
-0.50 / -4.35%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.00
|
11.00
|
62,700
|
|
|
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
|
|
|