|
Closing price on 5/24/2013
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
946,660 |
| Split-adjusted Price |
3.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2013
|
+0.40 / +3.45%
|
11.50
|
12.40
|
11.50
|
12.00
|
12.00
|
3.08
|
946,660
|
|
|
5/23/2013
|
+0.30 / +2.65%
|
11.30
|
12.00
|
11.00
|
11.60
|
11.60
|
2.98
|
560,170
|
|
|
5/22/2013
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
2.90
|
302,700
|
|
|
5/21/2013
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
2.80
|
394,470
|
|
|
5/20/2013
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.75
|
124,440
|
|
|
5/17/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
2.70
|
99,710
|
|
|
5/16/2013
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
2.67
|
125,800
|
|
|
5/15/2013
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
2.62
|
197,410
|
|
|
5/14/2013
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.72
|
213,360
|
|
|
5/13/2013
|
-0.90 / -7.76%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
2.75
|
349,050
|
|
|
5/10/2013
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.54
|
270,250
|
|
|
5/9/2013
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
2.58
|
170,880
|
|
|
5/8/2013
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
2.56
|
180,990
|
|
|
5/7/2013
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
2.56
|
327,300
|
|
|
5/6/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
2.58
|
343,620
|
|
|
5/3/2013
|
+0.40 / +3.54%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.70
|
2.56
|
585,430
|
|
|
5/2/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
2.47
|
116,630
|
|
|
4/26/2013
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
2.47
|
76,860
|
|
|
4/25/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.49
|
89,110
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.49
|
190,580
|
|
|
4/23/2013
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.49
|
109,710
|
|
|
4/22/2013
|
+0.30 / +2.73%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
2.47
|
278,000
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.40
|
86,260
|
|
|
4/17/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
2.40
|
101,670
|
|
|
4/16/2013
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.70
|
11.00
|
11.00
|
2.40
|
123,230
|
|
|
4/15/2013
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
2.38
|
186,460
|
|
|
4/12/2013
|
-0.20 / -1.79%
|
11.20
|
11.50
|
10.90
|
11.00
|
11.00
|
2.40
|
213,400
|
|
|
4/11/2013
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
2.45
|
180,510
|
|
|
4/10/2013
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
2.49
|
277,000
|
|
|
4/9/2013
|
+0.10 / +0.85%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
2.58
|
166,510
|
|
|