|
Closing price on 10/28/2009
|
|
| Open |
28.00 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
382,130 |
| Split-adjusted Price |
2.91 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
+1.30 / +4.83%
|
28.00
|
28.20
|
27.50
|
28.20
|
28.20
|
2.91
|
382,130
|
|
|
10/27/2009
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.50
|
26.90
|
26.90
|
2.77
|
329,820
|
|
|
10/26/2009
|
+0.20 / +0.75%
|
28.00
|
28.00
|
26.90
|
27.00
|
27.00
|
2.78
|
423,940
|
|
|
10/23/2009
|
+0.30 / +1.13%
|
27.80
|
27.80
|
26.80
|
26.80
|
26.80
|
2.76
|
562,810
|
|
|
10/22/2009
|
-0.90 / -3.28%
|
27.10
|
27.30
|
26.50
|
26.50
|
26.50
|
2.73
|
218,100
|
|
|
10/21/2009
|
+0.30 / +1.11%
|
26.20
|
27.50
|
26.20
|
27.40
|
27.40
|
2.83
|
284,340
|
|
|
10/20/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.10
|
2.79
|
379,480
|
|
|
10/19/2009
|
+1.20 / +4.86%
|
24.70
|
25.90
|
24.70
|
25.90
|
25.90
|
2.67
|
227,590
|
|
|
10/16/2009
|
-0.40 / -1.59%
|
24.80
|
25.00
|
24.70
|
24.70
|
24.70
|
2.55
|
218,050
|
|
|
10/15/2009
|
+0.10 / +0.40%
|
25.60
|
25.60
|
24.90
|
25.10
|
25.10
|
2.59
|
255,020
|
|
|
10/14/2009
|
+0.20 / +0.81%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
2.58
|
257,300
|
|
|
10/13/2009
|
-0.60 / -2.36%
|
25.40
|
25.40
|
24.50
|
24.80
|
24.80
|
2.56
|
174,830
|
|
|
10/12/2009
|
+1.20 / +4.96%
|
25.00
|
25.40
|
24.70
|
25.40
|
25.40
|
2.62
|
445,190
|
|
|
10/9/2009
|
+0.40 / +1.68%
|
24.00
|
24.20
|
23.80
|
24.20
|
24.20
|
2.50
|
165,200
|
|
|
10/8/2009
|
-0.10 / -0.42%
|
23.40
|
24.00
|
23.40
|
23.80
|
23.80
|
2.45
|
108,610
|
|
|
10/7/2009
|
+1.10 / +4.82%
|
23.00
|
23.90
|
22.90
|
23.90
|
23.90
|
2.46
|
154,160
|
|
|
10/6/2009
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.80
|
2.35
|
130,300
|
|
|
10/5/2009
|
-0.10 / -0.44%
|
23.00
|
23.20
|
22.30
|
22.70
|
22.70
|
2.34
|
140,670
|
|
|
10/2/2009
|
-1.20 / -5.00%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
2.35
|
267,290
|
|
|
10/1/2009
|
+0.70 / +3.00%
|
23.20
|
24.40
|
23.10
|
24.00
|
24.00
|
2.48
|
233,730
|
|
|
9/30/2009
|
-0.90 / -3.72%
|
24.00
|
24.20
|
23.20
|
23.30
|
23.30
|
2.40
|
248,480
|
|
|
9/29/2009
|
-0.50 / -2.02%
|
24.70
|
24.80
|
24.20
|
24.20
|
24.20
|
2.50
|
254,790
|
|
|
9/28/2009
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.70
|
2.55
|
305,230
|
|
|
9/25/2009
|
-0.80 / -3.11%
|
25.00
|
25.70
|
24.50
|
24.90
|
24.90
|
2.57
|
531,720
|
|
|
9/24/2009
|
+1.20 / +4.90%
|
25.60
|
25.70
|
25.00
|
25.70
|
25.70
|
2.65
|
1,335,540
|
|
|
9/23/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.53
|
75,800
|
|
|
9/22/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.41
|
83,290
|
|
|
9/21/2009
|
+1.00 / +4.69%
|
21.70
|
22.30
|
21.60
|
22.30
|
22.30
|
2.30
|
743,050
|
|
|
9/18/2009
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.30
|
2.20
|
172,370
|
|
|
9/17/2009
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.20
|
2.19
|
235,000
|
|
|