|
Closing price on 1/12/2010
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
94,440 |
| Split-adjusted Price |
1.49 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.60 / -4.00%
|
14.60
|
14.90
|
14.40
|
14.40
|
14.40
|
1.49
|
94,440
|
|
|
1/11/2010
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
1.55
|
63,850
|
|
|
1/8/2010
|
-0.30 / -1.95%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
1.56
|
111,180
|
|
|
1/7/2010
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
1.59
|
81,660
|
|
|
1/6/2010
|
-0.30 / -1.88%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.70
|
1.62
|
61,060
|
|
|
1/5/2010
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
1.65
|
115,590
|
|
|
1/4/2010
|
+0.70 / +4.67%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.70
|
1.62
|
89,930
|
|
|
12/31/2009
|
+0.40 / +2.74%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
1.55
|
78,140
|
|
|
12/30/2009
|
-0.20 / -1.35%
|
14.60
|
15.50
|
14.60
|
14.60
|
14.60
|
1.51
|
90,710
|
|
|
12/29/2009
|
-0.10 / -0.67%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
1.53
|
59,750
|
|
|
12/28/2009
|
-0.50 / -3.25%
|
15.00
|
15.30
|
14.80
|
14.90
|
14.90
|
1.54
|
60,430
|
|
|
12/25/2009
|
+0.60 / +4.05%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
1.59
|
93,280
|
|
|
12/24/2009
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
1.53
|
59,650
|
|
|
12/23/2009
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
1.55
|
35,300
|
|
|
12/22/2009
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.90
|
1.54
|
98,350
|
|
|
12/21/2009
|
+0.70 / +4.86%
|
14.90
|
15.10
|
14.60
|
15.10
|
15.10
|
1.56
|
129,180
|
|
|
12/18/2009
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
1.49
|
55,960
|
|
|
12/17/2009
|
-0.50 / -3.50%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
1.42
|
107,790
|
|
|
12/16/2009
|
-0.70 / -4.67%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
1.47
|
122,070
|
|
|
12/15/2009
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
1.55
|
68,090
|
|
|
12/14/2009
|
+0.70 / +4.93%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.90
|
1.54
|
101,720
|
|
|
12/11/2009
|
-4.00 / -21.98%
|
13.50
|
14.20
|
13.40
|
14.20
|
14.20
|
1.46
|
153,290
|
|
|
12/10/2009
|
-0.90 / -4.71%
|
18.40
|
19.10
|
18.20
|
18.20
|
18.20
|
1.88
|
173,850
|
|
|
12/9/2009
|
-1.00 / -4.98%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.10
|
1.97
|
138,180
|
|
|
12/8/2009
|
-1.00 / -4.74%
|
20.10
|
21.00
|
20.10
|
20.10
|
20.10
|
2.07
|
217,180
|
|
|
12/7/2009
|
-0.50 / -2.31%
|
21.60
|
22.10
|
21.10
|
21.10
|
21.10
|
2.18
|
112,230
|
|
|
12/4/2009
|
-0.40 / -1.82%
|
22.80
|
22.80
|
21.50
|
21.60
|
21.60
|
2.23
|
99,720
|
|
|
12/3/2009
|
+0.60 / +2.80%
|
20.80
|
22.00
|
20.60
|
22.00
|
22.00
|
2.27
|
89,190
|
|
|
12/2/2009
|
-1.10 / -4.89%
|
21.70
|
23.20
|
21.40
|
21.40
|
21.40
|
2.21
|
87,010
|
|
|
12/1/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.32
|
98,010
|
|
|