|
Closing price on 3/5/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
120,670 |
| Split-adjusted Price |
2.12 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
2.12
|
120,670
|
|
|
3/4/2013
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
2.19
|
154,300
|
|
|
3/1/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
2.27
|
17,110
|
|
|
2/28/2013
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
2.27
|
14,200
|
|
|
2/27/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.23
|
210,680
|
|
|
2/26/2013
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
2.25
|
209,190
|
|
|
2/25/2013
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
2.38
|
158,920
|
|
|
2/22/2013
|
+0.20 / +1.83%
|
11.20
|
11.60
|
10.60
|
11.10
|
11.10
|
2.43
|
158,510
|
|
|
2/21/2013
|
-0.20 / -1.80%
|
11.10
|
11.80
|
10.90
|
10.90
|
10.90
|
2.38
|
670,340
|
|
|
2/20/2013
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
2.43
|
402,300
|
|
|
2/19/2013
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
2.27
|
211,080
|
|
|
2/18/2013
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.25
|
276,840
|
|
|
2/8/2013
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
2.12
|
112,080
|
|
|
2/7/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.08
|
23,680
|
|
|
2/6/2013
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
2.08
|
96,750
|
|
|
2/5/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
2.01
|
31,360
|
|
|
2/4/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.97
|
159,170
|
|
|
2/1/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
2.03
|
121,370
|
|
|
1/31/2013
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
2.03
|
167,890
|
|
|
1/30/2013
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
2.10
|
269,580
|
|
|
1/29/2013
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.08
|
124,880
|
|
|
1/28/2013
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.95
|
44,500
|
|
|
1/25/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
1.84
|
22,090
|
|
|
1/24/2013
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
1.84
|
36,990
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.81
|
12,270
|
|
|
1/22/2013
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
1.81
|
36,910
|
|
|
1/21/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
1.86
|
16,500
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
1.86
|
20,720
|
|
|
1/17/2013
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
1.86
|
35,280
|
|
|
1/16/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.88
|
43,270
|
|
|