Closing price on 9/15/2009
|
|
Open |
26.70 |
High |
26.70 |
Low |
25.30 |
Volume |
167,730 |
Split-adjusted Price |
26.70 |
|
|
KSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
25.30
|
26.70
|
26.70
|
26.70
|
167,730
|
|
9/14/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
25.50
|
135,330
|
|
9/11/2009
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.30
|
24.30
|
254,280
|
|
9/10/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
22.10
|
23.20
|
23.20
|
23.20
|
363,370
|
|
9/9/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
129,480
|
|
9/8/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
73,840
|
|
9/7/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
20.10
|
282,310
|
|
9/4/2009
|
+0.90 / +4.92%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.20
|
19.20
|
299,650
|
|
9/3/2009
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.30
|
18.30
|
43,750
|
|
9/1/2009
|
-0.30 / -1.64%
|
17.40
|
18.30
|
17.40
|
18.00
|
18.00
|
18.00
|
45,920
|
|
8/31/2009
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.30
|
18.30
|
60,330
|
|
8/28/2009
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
18.30
|
24,450
|
|
8/27/2009
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.30
|
18.30
|
24,250
|
|
8/26/2009
|
+0.80 / +4.60%
|
18.10
|
18.20
|
17.70
|
18.20
|
18.20
|
18.20
|
68,590
|
|
8/25/2009
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
17.40
|
30,280
|
|
8/24/2009
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
26,060
|
|
8/21/2009
|
-0.50 / -2.73%
|
18.20
|
18.40
|
17.80
|
17.80
|
17.80
|
17.80
|
29,600
|
|
8/20/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.30
|
18.30
|
19,170
|
|
8/19/2009
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
18.30
|
10,380
|
|
8/18/2009
|
-0.90 / -4.76%
|
18.00
|
18.60
|
18.00
|
18.00
|
18.00
|
18.00
|
89,120
|
|
8/17/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.10
|
18.90
|
18.90
|
18.90
|
100,140
|
|
8/14/2009
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.10
|
19.00
|
19.00
|
19.00
|
66,080
|
|
8/13/2009
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
19.00
|
27,910
|
|
8/12/2009
|
+0.50 / +2.56%
|
19.90
|
20.00
|
18.60
|
20.00
|
20.00
|
20.00
|
66,290
|
|
8/11/2009
|
-0.30 / -1.52%
|
18.90
|
20.00
|
18.90
|
19.50
|
19.50
|
19.50
|
27,880
|
|
8/10/2009
|
+0.30 / +1.54%
|
19.00
|
19.90
|
18.60
|
19.80
|
19.80
|
19.80
|
51,360
|
|
8/7/2009
|
+0.50 / +2.63%
|
18.50
|
19.80
|
18.50
|
19.50
|
19.50
|
19.50
|
6,310
|
|
8/6/2009
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
19.00
|
530
|
|
8/5/2009
|
+0.60 / +3.09%
|
20.20
|
20.20
|
18.80
|
20.00
|
20.00
|
20.00
|
2,100
|
|
8/4/2009
|
-0.10 / -0.51%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
19.40
|
900
|
|
|