|
Closing price on 12/7/2009
|
|
| Open |
21.60 |
| High |
22.10 |
| Low |
21.10 |
| Volume |
112,230 |
| Split-adjusted Price |
2.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
-0.50 / -2.31%
|
21.60
|
22.10
|
21.10
|
21.10
|
21.10
|
2.08
|
112,230
|
|
|
12/4/2009
|
-0.40 / -1.82%
|
22.80
|
22.80
|
21.50
|
21.60
|
21.60
|
2.13
|
99,720
|
|
|
12/3/2009
|
+0.60 / +2.80%
|
20.80
|
22.00
|
20.60
|
22.00
|
22.00
|
2.17
|
89,190
|
|
|
12/2/2009
|
-1.10 / -4.89%
|
21.70
|
23.20
|
21.40
|
21.40
|
21.40
|
2.11
|
87,010
|
|
|
12/1/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.22
|
98,010
|
|
|
11/30/2009
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.60
|
21.50
|
21.50
|
2.12
|
138,150
|
|
|
11/27/2009
|
-0.60 / -2.84%
|
20.10
|
22.10
|
20.10
|
20.50
|
20.50
|
2.02
|
207,120
|
|
|
11/26/2009
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.08
|
38,870
|
|
|
11/25/2009
|
-1.10 / -4.72%
|
23.30
|
23.40
|
22.20
|
22.20
|
22.20
|
2.19
|
211,970
|
|
|
11/24/2009
|
-0.70 / -2.92%
|
23.50
|
23.90
|
23.00
|
23.30
|
23.30
|
2.30
|
154,420
|
|
|
11/23/2009
|
-0.50 / -2.04%
|
24.40
|
24.70
|
23.50
|
24.00
|
24.00
|
2.37
|
100,990
|
|
|
11/20/2009
|
-0.80 / -3.16%
|
24.90
|
25.30
|
24.40
|
24.50
|
24.50
|
2.42
|
125,180
|
|
|
11/19/2009
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.00
|
25.30
|
25.30
|
2.50
|
97,980
|
|
|
11/18/2009
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.90
|
25.30
|
25.30
|
2.50
|
119,570
|
|
|
11/17/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.10
|
25.30
|
25.30
|
2.50
|
228,160
|
|
|
11/16/2009
|
-0.60 / -2.43%
|
24.00
|
24.70
|
24.00
|
24.10
|
24.10
|
2.38
|
89,760
|
|
|
11/13/2009
|
+0.30 / +1.23%
|
23.60
|
24.70
|
23.50
|
24.70
|
24.70
|
2.44
|
148,640
|
|
|
11/12/2009
|
+0.50 / +2.09%
|
23.60
|
24.50
|
23.60
|
24.40
|
24.40
|
2.41
|
117,840
|
|
|
11/11/2009
|
+1.10 / +4.82%
|
23.30
|
23.90
|
22.50
|
23.90
|
23.90
|
2.36
|
66,020
|
|
|
11/10/2009
|
-0.50 / -2.15%
|
23.30
|
24.00
|
22.50
|
22.80
|
22.80
|
2.25
|
169,730
|
|
|
11/9/2009
|
-1.20 / -4.90%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
2.30
|
191,330
|
|
|
11/6/2009
|
-0.40 / -1.61%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
2.42
|
167,130
|
|
|
11/5/2009
|
+1.10 / +4.62%
|
24.50
|
24.90
|
23.80
|
24.90
|
24.90
|
2.46
|
108,680
|
|
|
11/4/2009
|
-1.20 / -4.80%
|
23.80
|
26.00
|
23.80
|
23.80
|
23.80
|
2.35
|
353,040
|
|
|
11/3/2009
|
-1.30 / -4.94%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.00
|
2.47
|
89,020
|
|
|
11/2/2009
|
-1.30 / -4.71%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.30
|
2.60
|
91,090
|
|
|
10/30/2009
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.60
|
2.73
|
195,140
|
|
|
10/29/2009
|
-0.70 / -2.48%
|
27.50
|
28.00
|
26.90
|
27.50
|
27.50
|
2.72
|
295,640
|
|
|
10/28/2009
|
+1.30 / +4.83%
|
28.00
|
28.20
|
27.50
|
28.20
|
28.20
|
2.78
|
382,130
|
|
|
10/27/2009
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.50
|
26.90
|
26.90
|
2.66
|
329,820
|
|
|