|
Closing price on 5/30/2008
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
100 |
| Split-adjusted Price |
1.22 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.22
|
100
|
|
|
5/26/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.24
|
80
|
|
|
5/23/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.27
|
590
|
|
|
5/22/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.29
|
2,310
|
|
|
5/21/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.32
|
10
|
|
|
5/20/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.34
|
1,340
|
|
|
5/19/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.37
|
2,690
|
|
|
5/16/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.39
|
4,230
|
|
|
5/15/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.42
|
2,340
|
|
|
5/14/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.44
|
40
|
|
|
5/13/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.46
|
180
|
|
|
5/12/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.49
|
1,150
|
|
|
5/9/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.51
|
3,570
|
|
|
5/8/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.54
|
3,580
|
|
|
5/7/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.56
|
1,490
|
|
|
5/6/2008
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.59
|
5,120
|
|
|
5/5/2008
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
1.61
|
6,280
|
|
|
4/29/2008
|
-0.30 / -1.52%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
1.60
|
14,150
|
|
|
4/28/2008
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
1.62
|
18,430
|
|
|
4/25/2008
|
-0.30 / -1.52%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
1.60
|
13,580
|
|
|
4/24/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.62
|
10,810
|
|
|
4/23/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.65
|
310
|
|
|
4/22/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.69
|
3,700
|
|
|
4/21/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.72
|
11,640
|
|
|
4/18/2008
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
1.75
|
15,810
|
|
|
4/17/2008
|
+0.40 / +1.87%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
1.78
|
27,060
|
|
|
4/16/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.75
|
4,540
|
|
|
4/11/2008
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.80
|
1.78
|
5,190
|
|
|
4/10/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1.82
|
830
|
|
|
4/9/2008
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
1.85
|
17,250
|
|
|