|
Closing price on 7/1/2009
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
80,650 |
| Split-adjusted Price |
1.48 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-0.80 / -5.00%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
1.48
|
80,650
|
|
|
6/30/2009
|
-0.80 / -4.76%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.00
|
1.56
|
69,310
|
|
|
6/29/2009
|
-0.20 / -1.18%
|
16.30
|
17.50
|
16.30
|
16.80
|
16.80
|
1.64
|
37,680
|
|
|
6/26/2009
|
-0.30 / -1.73%
|
16.70
|
17.50
|
16.70
|
17.00
|
17.00
|
1.66
|
40,990
|
|
|
6/25/2009
|
-0.90 / -4.95%
|
18.20
|
18.40
|
17.30
|
17.30
|
17.30
|
1.69
|
57,400
|
|
|
6/24/2009
|
+0.50 / +2.82%
|
16.90
|
18.50
|
16.90
|
18.20
|
18.20
|
1.78
|
202,280
|
|
|
6/23/2009
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.73
|
8,870
|
|
|
6/22/2009
|
-0.90 / -4.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.82
|
59,550
|
|
|
6/19/2009
|
-0.90 / -4.41%
|
21.20
|
21.20
|
19.40
|
19.50
|
19.50
|
1.90
|
97,890
|
|
|
6/18/2009
|
-3.00 / -12.82%
|
19.20
|
20.40
|
19.20
|
20.40
|
20.40
|
1.99
|
183,720
|
|
|
6/17/2009
|
-1.20 / -4.88%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
2.29
|
289,300
|
|
|
6/16/2009
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
2.40
|
63,950
|
|
|
6/15/2009
|
-1.10 / -4.09%
|
25.60
|
27.10
|
25.60
|
25.80
|
25.80
|
2.52
|
331,960
|
|
|
6/12/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
2.63
|
55,310
|
|
|
6/11/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2.51
|
55,730
|
|
|
6/10/2009
|
-1.20 / -4.67%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
2.39
|
449,860
|
|
|
6/9/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
2.51
|
302,170
|
|
|
6/8/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.39
|
22,780
|
|
|
6/5/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.29
|
32,150
|
|
|
6/4/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.18
|
42,820
|
|
|
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
|
|
|