|
Closing price on 7/29/2009
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
135,120 |
| Split-adjusted Price |
1.65 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
+0.70 / +4.32%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.90
|
1.65
|
135,120
|
|
|
7/28/2009
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
1.58
|
59,330
|
|
|
7/27/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
1.65
|
151,420
|
|
|
7/24/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.57
|
22,410
|
|
|
7/23/2009
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.40
|
1.50
|
32,180
|
|
|
7/22/2009
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
1.44
|
28,780
|
|
|
7/21/2009
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
1.47
|
38,210
|
|
|
7/20/2009
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
1.46
|
72,090
|
|
|
7/17/2009
|
-0.40 / -2.50%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.60
|
1.52
|
11,760
|
|
|
7/16/2009
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
1.56
|
41,340
|
|
|
7/15/2009
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
15.60
|
15.60
|
1.52
|
28,540
|
|
|
7/14/2009
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.20
|
15.60
|
15.60
|
1.52
|
35,970
|
|
|
7/13/2009
|
-0.60 / -3.70%
|
16.30
|
16.30
|
15.40
|
15.60
|
15.60
|
1.52
|
53,090
|
|
|
7/10/2009
|
-0.50 / -2.99%
|
16.50
|
16.90
|
16.20
|
16.20
|
16.20
|
1.58
|
30,990
|
|
|
7/9/2009
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
16.70
|
16.70
|
1.63
|
23,510
|
|
|
7/8/2009
|
-0.40 / -2.34%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
1.63
|
20,210
|
|
|
7/7/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.10
|
1.67
|
63,390
|
|
|
7/6/2009
|
+0.80 / +4.91%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.10
|
1.67
|
42,340
|
|
|
7/3/2009
|
+0.60 / +3.82%
|
15.10
|
16.30
|
15.10
|
16.30
|
16.30
|
1.59
|
59,340
|
|
|
7/2/2009
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.70
|
1.53
|
47,960
|
|
|
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
|
|
|