|
Closing price on 8/29/2011
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
4,310 |
| Split-adjusted Price |
16.20 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
-0.50 / -2.99%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
16.20
|
4,310
|
|
|
8/26/2011
|
+0.40 / +2.45%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
16.70
|
1,060
|
|
|
8/25/2011
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
16.30
|
170
|
|
|
8/24/2011
|
-0.70 / -4.12%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
16.30
|
5,280
|
|
|
8/23/2011
|
+0.60 / +3.66%
|
17.10
|
17.10
|
16.00
|
17.00
|
17.00
|
17.00
|
1,980
|
|
|
8/22/2011
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
16.40
|
6,980
|
|
|
8/19/2011
|
0.00 / 0.00%
|
15.00
|
16.10
|
15.00
|
15.70
|
15.70
|
15.70
|
390
|
|
|
8/18/2011
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
15.70
|
3,380
|
|
|
8/17/2011
|
+0.60 / +4.17%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
1,500
|
|
|
8/16/2011
|
-0.70 / -4.64%
|
15.80
|
15.80
|
14.40
|
14.40
|
14.40
|
14.40
|
7,470
|
|
|
8/15/2011
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
30
|
|
|
8/12/2011
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
15.80
|
1,250
|
|
|
8/11/2011
|
+0.10 / +0.64%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.80
|
15.80
|
1,550
|
|
|
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
|
|
|