|
Closing price on 5/8/2009
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
50,380 |
| Split-adjusted Price |
1.22 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
+0.50 / +3.88%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.40
|
1.22
|
50,380
|
|
|
5/7/2009
|
-0.70 / -5.15%
|
13.60
|
13.70
|
12.90
|
12.90
|
12.90
|
1.17
|
41,300
|
|
|
5/6/2009
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.54
|
1.24
|
73,880
|
|
|
5/5/2009
|
+0.30 / +2.26%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
1.24
|
279,110
|
|
|
5/4/2009
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.30
|
1.21
|
224,110
|
|
|
4/29/2009
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.70
|
1.16
|
51,970
|
|
|
4/28/2009
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
1.14
|
41,580
|
|
|
4/27/2009
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
1.16
|
45,970
|
|
|
4/24/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
1.14
|
18,230
|
|
|
4/23/2009
|
-0.50 / -3.85%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
1.14
|
38,910
|
|
|
4/22/2009
|
+0.40 / +3.17%
|
13.10
|
13.10
|
12.70
|
13.00
|
13.00
|
1.18
|
55,890
|
|
|
4/21/2009
|
+0.60 / +5.00%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.60
|
1.15
|
115,810
|
|
|
4/20/2009
|
-0.60 / -4.76%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.00
|
1.09
|
51,940
|
|
|
4/17/2009
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.20
|
12.60
|
12.60
|
1.15
|
88,590
|
|
|
4/16/2009
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.80
|
1.16
|
82,410
|
|
|
4/15/2009
|
-0.60 / -4.44%
|
12.90
|
13.50
|
12.90
|
12.90
|
12.90
|
1.17
|
85,590
|
|
|
4/14/2009
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.10
|
13.50
|
13.50
|
1.23
|
71,190
|
|
|
4/13/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
1.24
|
206,700
|
|
|
4/10/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
1.18
|
98,720
|
|
|
4/9/2009
|
-0.20 / -1.59%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.40
|
1.13
|
38,250
|
|
|
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
|
|
|