|
Closing price on 8/10/2011
|
|
| Open |
14.70 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
4,110 |
| Split-adjusted Price |
15.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
+0.50 / +3.29%
|
14.70
|
15.80
|
14.50
|
15.70
|
15.70
|
15.70
|
4,110
|
|
|
8/9/2011
|
-0.80 / -5.00%
|
15.20
|
16.50
|
15.20
|
15.20
|
15.20
|
15.20
|
5,270
|
|
|
8/8/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.20
|
16.00
|
16.00
|
16.00
|
320
|
|
|
8/5/2011
|
+0.50 / +3.23%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
16.00
|
130
|
|
|
8/4/2011
|
+0.70 / +4.73%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
15.50
|
1,010
|
|
|
8/3/2011
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2,110
|
|
|
8/2/2011
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
150
|
|
|
8/1/2011
|
-0.30 / -1.81%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
16.30
|
890
|
|
|
7/29/2011
|
+0.60 / +3.75%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.60
|
16.60
|
260
|
|
|
7/28/2011
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
16.00
|
1,120
|
|
|
7/27/2011
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,140
|
|
|
7/26/2011
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,500
|
|
|
7/25/2011
|
-0.90 / -4.84%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.70
|
17.70
|
1,890
|
|
|
7/22/2011
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
18.60
|
2,880
|
|
|
7/21/2011
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
20
|
|
|
7/20/2011
|
+0.40 / +1.99%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
20.50
|
250
|
|
|
7/19/2011
|
-1.00 / -4.74%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
200
|
|
|
7/18/2011
|
-0.10 / -0.47%
|
20.20
|
21.10
|
20.20
|
21.10
|
21.10
|
21.10
|
60
|
|
|
7/15/2011
|
+0.80 / +3.92%
|
21.20
|
21.20
|
19.40
|
21.20
|
21.20
|
21.20
|
5,080
|
|
|
7/14/2011
|
+0.90 / +4.62%
|
20.30
|
20.40
|
19.00
|
20.40
|
20.40
|
20.40
|
450
|
|
|
7/13/2011
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1,000
|
|
|
7/12/2011
|
-0.80 / -3.85%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
20.00
|
1,680
|
|
|
7/11/2011
|
-0.90 / -4.15%
|
20.80
|
21.70
|
20.80
|
20.80
|
20.80
|
20.80
|
5,230
|
|
|
7/8/2011
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3,910
|
|
|
7/7/2011
|
+0.80 / +3.64%
|
21.50
|
22.90
|
21.50
|
22.80
|
22.80
|
22.80
|
3,220
|
|
|
7/6/2011
|
-0.20 / -0.90%
|
21.10
|
22.40
|
21.10
|
22.00
|
22.00
|
22.00
|
2,270
|
|
|
7/5/2011
|
+0.90 / +4.23%
|
22.20
|
22.30
|
20.40
|
22.20
|
22.20
|
22.20
|
750
|
|
|
7/4/2011
|
+1.00 / +4.93%
|
19.30
|
21.30
|
19.30
|
21.30
|
21.30
|
21.30
|
5,110
|
|
|
7/1/2011
|
-0.90 / -4.25%
|
21.20
|
21.20
|
20.20
|
20.30
|
20.30
|
20.30
|
800
|
|
|
6/30/2011
|
-1.10 / -4.93%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.20
|
21.20
|
3,020
|
|
|