|
Closing price on 5/29/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
21,530 |
| Split-adjusted Price |
1.40 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
1.40
|
21,530
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.20
|
8.20
|
1.40
|
37,630
|
|
|
5/25/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.40
|
31,660
|
|
|
5/24/2012
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
1.35
|
108,930
|
|
|
5/23/2012
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
1.40
|
105,120
|
|
|
5/22/2012
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
1.43
|
91,310
|
|
|
5/21/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
1.38
|
82,050
|
|
|
5/18/2012
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
1.33
|
155,240
|
|
|
5/17/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
1.38
|
86,040
|
|
|
5/16/2012
|
-0.30 / -3.70%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
1.33
|
156,300
|
|
|
5/15/2012
|
-0.40 / -4.71%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.10
|
1.38
|
177,600
|
|
|
5/14/2012
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
1.45
|
135,550
|
|
|
5/11/2012
|
-0.80 / -8.25%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.90
|
1.52
|
159,150
|
|
|
5/10/2012
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
1.42
|
242,060
|
|
|
5/9/2012
|
-0.20 / -1.98%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
1.45
|
172,650
|
|
|
5/8/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.10
|
1.48
|
444,880
|
|
|
5/7/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
1.42
|
378,770
|
|
|
5/4/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
1.36
|
324,500
|
|
|
5/3/2012
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
1.30
|
164,210
|
|
|
5/2/2012
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
1.32
|
188,210
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
1.28
|
27,670
|
|
|
4/26/2012
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
1.28
|
82,720
|
|
|
4/25/2012
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
1.25
|
210,810
|
|
|
4/24/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
1.20
|
58,390
|
|
|
4/23/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
1.19
|
37,750
|
|
|
4/20/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
1.22
|
45,760
|
|
|
4/19/2012
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
1.22
|
53,750
|
|
|
4/18/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
1.23
|
100,350
|
|
|
4/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
1.22
|
65,010
|
|
|
4/16/2012
|
+0.30 / +3.75%
|
8.10
|
8.40
|
7.90
|
8.30
|
8.30
|
1.22
|
72,780
|
|
|