|
Closing price on 8/11/2009
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
206,010 |
| Split-adjusted Price |
1.79 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.80 / +4.57%
|
17.80
|
18.30
|
17.50
|
18.30
|
18.30
|
1.79
|
206,010
|
|
|
8/10/2009
|
+0.80 / +4.79%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
1.71
|
137,180
|
|
|
8/7/2009
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
1.63
|
72,750
|
|
|
8/6/2009
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.50
|
1.61
|
75,180
|
|
|
8/5/2009
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
1.61
|
41,380
|
|
|
8/4/2009
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
1.63
|
69,400
|
|
|
8/3/2009
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
1.62
|
42,810
|
|
|
7/31/2009
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
1.64
|
56,950
|
|
|
7/30/2009
|
-0.30 / -1.78%
|
16.50
|
17.00
|
16.20
|
16.60
|
16.60
|
1.62
|
29,300
|
|
|
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
|
|
|