|
Closing price on 3/18/2009
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
96,590 |
| Split-adjusted Price |
1.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
1.08
|
96,590
|
|
|
3/17/2009
|
+0.40 / +3.64%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
1.04
|
94,020
|
|
|
3/16/2009
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
1.00
|
19,200
|
|
|
3/13/2009
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
0.98
|
18,940
|
|
|
3/12/2009
|
-0.30 / -2.70%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
0.98
|
24,900
|
|
|
3/11/2009
|
+0.30 / +2.78%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
1.01
|
47,900
|
|
|
3/10/2009
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
0.98
|
34,990
|
|
|
3/9/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
0.97
|
31,820
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
0.97
|
21,140
|
|
|
3/5/2009
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
0.97
|
24,090
|
|
|
3/4/2009
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
0.96
|
35,010
|
|
|
3/3/2009
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
0.95
|
47,750
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
0.96
|
14,810
|
|
|
2/27/2009
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
0.96
|
14,500
|
|
|
2/26/2009
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
0.95
|
34,010
|
|
|
2/25/2009
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.70
|
0.97
|
64,280
|
|
|
2/24/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
24,040
|
|
|
2/23/2009
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
0.95
|
11,300
|
|
|
2/20/2009
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
0.95
|
28,960
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
0.95
|
24,750
|
|
|
2/18/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
35,360
|
|
|
2/17/2009
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
0.95
|
23,200
|
|
|
2/16/2009
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
0.96
|
59,010
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
0.93
|
47,400
|
|
|
2/12/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
0.93
|
39,300
|
|
|
2/11/2009
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
0.94
|
17,410
|
|
|
2/10/2009
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
0.93
|
17,620
|
|
|
2/9/2009
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
0.95
|
31,690
|
|
|
2/6/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
0.94
|
21,930
|
|
|
2/5/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
0.94
|
19,310
|
|
|