|
Closing price on 12/31/2009
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
78,140 |
| Split-adjusted Price |
1.55 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2009
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.60
|
21.50
|
21.50
|
2.22
|
138,150
|
|
|
11/27/2009
|
-0.60 / -2.84%
|
20.10
|
22.10
|
20.10
|
20.50
|
20.50
|
2.11
|
207,120
|
|
|
11/26/2009
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.18
|
38,870
|
|
|
11/25/2009
|
-1.10 / -4.72%
|
23.30
|
23.40
|
22.20
|
22.20
|
22.20
|
2.29
|
211,970
|
|
|
11/24/2009
|
-0.70 / -2.92%
|
23.50
|
23.90
|
23.00
|
23.30
|
23.30
|
2.40
|
154,420
|
|
|
11/23/2009
|
-0.50 / -2.04%
|
24.40
|
24.70
|
23.50
|
24.00
|
24.00
|
2.48
|
100,990
|
|
|
11/20/2009
|
-0.80 / -3.16%
|
24.90
|
25.30
|
24.40
|
24.50
|
24.50
|
2.53
|
125,180
|
|
|