|
Closing price on 2/27/2008
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
22,630 |
| Split-adjusted Price |
2.32 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
+0.20 / +0.67%
|
30.50
|
31.00
|
30.00
|
30.00
|
30.00
|
2.32
|
22,630
|
|
|
2/26/2008
|
-1.50 / -4.79%
|
31.40
|
31.40
|
29.80
|
29.80
|
29.80
|
2.31
|
50,730
|
|
|
2/25/2008
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.30
|
2.42
|
33,890
|
|
|
2/22/2008
|
-0.10 / -0.33%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
2.32
|
53,800
|
|
|
2/21/2008
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.32
|
19,930
|
|
|
2/20/2008
|
-1.60 / -4.83%
|
31.50
|
33.10
|
31.50
|
31.50
|
31.50
|
2.44
|
39,890
|
|
|
2/19/2008
|
+1.30 / +4.09%
|
31.80
|
33.10
|
31.60
|
33.10
|
33.10
|
2.56
|
14,020
|
|
|
2/18/2008
|
-1.50 / -4.50%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
2.46
|
35,510
|
|
|
2/15/2008
|
-0.30 / -0.89%
|
33.60
|
33.60
|
33.30
|
33.30
|
33.30
|
2.58
|
11,840
|
|
|
2/14/2008
|
+0.60 / +1.82%
|
33.00
|
34.00
|
33.00
|
33.60
|
33.60
|
2.60
|
15,220
|
|
|
2/13/2008
|
-1.00 / -2.94%
|
34.00
|
34.00
|
32.50
|
33.00
|
33.00
|
2.56
|
21,670
|
|
|
2/12/2008
|
-1.50 / -4.23%
|
34.60
|
35.10
|
34.00
|
34.00
|
34.00
|
2.63
|
21,820
|
|
|
2/1/2008
|
+1.00 / +2.90%
|
35.00
|
35.50
|
34.50
|
35.50
|
35.50
|
2.75
|
29,750
|
|
|
1/31/2008
|
+1.10 / +3.29%
|
33.40
|
34.50
|
31.80
|
34.50
|
34.50
|
2.67
|
34,310
|
|
|
1/30/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
2.59
|
21,960
|
|
|
1/29/2008
|
+1.10 / +3.57%
|
30.80
|
32.00
|
30.80
|
31.90
|
31.90
|
2.47
|
35,840
|
|
|
1/28/2008
|
-0.10 / -0.32%
|
30.50
|
30.80
|
30.00
|
30.80
|
30.80
|
2.39
|
24,540
|
|
|
1/25/2008
|
+0.90 / +3.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
2.39
|
24,070
|
|
|
1/24/2008
|
-0.50 / -1.64%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
2.32
|
40,780
|
|
|
1/23/2008
|
-1.50 / -4.69%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
2.36
|
68,270
|
|
|
1/22/2008
|
-0.90 / -2.74%
|
32.90
|
32.90
|
31.50
|
32.00
|
32.00
|
2.48
|
35,210
|
|
|
1/21/2008
|
-1.10 / -3.24%
|
34.00
|
34.10
|
32.30
|
32.90
|
32.90
|
2.55
|
42,750
|
|
|
1/18/2008
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.50
|
34.00
|
34.00
|
2.63
|
53,370
|
|
|
1/17/2008
|
+0.10 / +0.29%
|
34.90
|
35.00
|
32.30
|
34.00
|
34.00
|
2.63
|
39,460
|
|
|
1/16/2008
|
+1.60 / +4.95%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.90
|
2.63
|
34,140
|
|
|
1/15/2008
|
-1.60 / -4.72%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.30
|
2.50
|
29,700
|
|
|
1/14/2008
|
-1.60 / -4.51%
|
35.00
|
35.00
|
33.90
|
33.90
|
33.90
|
2.63
|
18,340
|
|
|
1/11/2008
|
+0.50 / +1.43%
|
36.00
|
36.00
|
35.20
|
35.50
|
35.50
|
2.75
|
10,030
|
|
|
1/10/2008
|
-1.50 / -4.11%
|
35.10
|
36.00
|
35.00
|
35.00
|
35.00
|
2.71
|
24,780
|
|
|
1/9/2008
|
-1.50 / -3.95%
|
37.50
|
37.60
|
36.50
|
36.50
|
36.50
|
2.83
|
25,240
|
|
|