|
Closing price on 4/8/2009
|
|
| Open |
12.60 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
142,700 |
| Split-adjusted Price |
1.15 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-0.60 / -4.55%
|
12.60
|
13.50
|
12.60
|
12.60
|
12.60
|
1.15
|
142,700
|
|
|
4/7/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
1.20
|
122,350
|
|
|
4/3/2009
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
1.15
|
152,720
|
|
|
4/2/2009
|
+0.30 / +2.54%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
1.10
|
117,560
|
|
|
4/1/2009
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
1.07
|
63,250
|
|
|
3/31/2009
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.03
|
16,940
|
|
|
3/30/2009
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
1.04
|
42,020
|
|
|
3/27/2009
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
1.06
|
34,670
|
|
|
3/26/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
1.06
|
30,610
|
|
|
3/25/2009
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
1.06
|
31,400
|
|
|
3/24/2009
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
1.07
|
34,410
|
|
|
3/23/2009
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.20
|
11.40
|
11.40
|
1.04
|
36,400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.40
|
11.40
|
1.04
|
11,460
|
|
|
3/19/2009
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
1.04
|
53,010
|
|
|
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
|
|
|