|
Closing price on 1/29/2010
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
48,200 |
| Split-adjusted Price |
1.40 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
1.40
|
48,200
|
|
|
1/28/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
1.39
|
37,750
|
|
|
1/27/2010
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
1.39
|
73,150
|
|
|
1/26/2010
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.40
|
73,290
|
|
|
1/25/2010
|
-0.20 / -1.52%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
1.34
|
54,690
|
|
|
1/22/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
1.36
|
55,490
|
|
|
1/21/2010
|
-0.50 / -3.65%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.20
|
1.36
|
82,220
|
|
|
1/20/2010
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
1.41
|
90,260
|
|
|
1/19/2010
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
1.42
|
27,330
|
|
|
1/18/2010
|
-0.70 / -4.86%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
1.41
|
57,390
|
|
|
1/15/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
1.49
|
41,070
|
|
|
1/14/2010
|
-0.50 / -3.36%
|
14.50
|
15.10
|
14.40
|
14.40
|
14.40
|
1.49
|
63,340
|
|
|
1/13/2010
|
+0.50 / +3.47%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
1.54
|
44,630
|
|
|
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
|
|
|