|
Closing price on 8/1/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
370 |
| Split-adjusted Price |
6.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
370
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
7/29/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
990
|
|
|
7/26/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
7/25/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
|
7/24/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/23/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
270
|
|
|
7/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
730
|
|
|
7/18/2013
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
20
|
|
|
7/17/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
7/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,400
|
|
|
7/15/2013
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,840
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
1,860
|
|
|
7/11/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
200
|
|
|
7/10/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
7/9/2013
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
8,460
|
|
|
7/8/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
8,020
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,050
|
|
|
7/3/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,100
|
|
|
7/2/2013
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
11,000
|
|
|
7/1/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
1,050
|
|
|
6/28/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
6,310
|
|
|
6/27/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
4,730
|
|
|
6/26/2013
|
0.00 / 0.00%
|
6.10
|
6.70
|
6.10
|
6.40
|
6.40
|
6.40
|
13,210
|
|
|
6/25/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
28,040
|
|
|
6/24/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.40
|
6.40
|
17,510
|
|
|
6/21/2013
|
+0.10 / +1.59%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
13,020
|
|
|