|
Closing price on 6/3/2009
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
303,110 |
| Split-adjusted Price |
2.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
2.08
|
303,110
|
|
|
6/2/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.98
|
293,110
|
|
|
6/1/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
18.30
|
19.40
|
19.40
|
1.90
|
300,460
|
|
|
5/29/2009
|
-0.50 / -2.63%
|
18.50
|
18.90
|
18.10
|
18.50
|
18.50
|
1.81
|
187,430
|
|
|
5/28/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.86
|
434,680
|
|
|
5/27/2009
|
+0.80 / +4.62%
|
17.60
|
18.10
|
17.30
|
18.10
|
18.10
|
1.77
|
314,060
|
|
|
5/26/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.10
|
17.30
|
17.30
|
1.69
|
159,390
|
|
|
5/25/2009
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
1.69
|
254,820
|
|
|
5/22/2009
|
-0.90 / -5.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
1.56
|
170,370
|
|
|
5/21/2009
|
0.00 / 0.00%
|
18.50
|
18.70
|
17.70
|
18.00
|
18.00
|
1.64
|
357,990
|
|
|
5/20/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
1.64
|
574,950
|
|
|
5/19/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.56
|
41,500
|
|
|
5/18/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.49
|
102,850
|
|
|
5/15/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.43
|
29,500
|
|
|
5/14/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.36
|
114,930
|
|
|
5/13/2009
|
+1.30 / +9.49%
|
14.30
|
15.00
|
14.00
|
15.00
|
15.00
|
1.36
|
237,540
|
|
|
5/12/2009
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
1.25
|
70,950
|
|
|
5/11/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.40
|
1.22
|
149,420
|
|
|
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
|
|
|