|
Closing price on 8/7/2008
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
8,450 |
| Split-adjusted Price |
1.11 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
1.11
|
8,450
|
|
|
8/6/2008
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
1.11
|
15,100
|
|
|
8/5/2008
|
-0.30 / -2.26%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
1.11
|
14,680
|
|
|
8/4/2008
|
+0.20 / +1.53%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
1.14
|
20,030
|
|
|
8/1/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
1.12
|
12,040
|
|
|
7/31/2008
|
-0.40 / -2.96%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
1.12
|
21,910
|
|
|
7/30/2008
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
1.15
|
31,570
|
|
|
7/29/2008
|
+0.30 / +2.21%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
1.19
|
75,270
|
|
|
7/28/2008
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
1.16
|
30,190
|
|
|
7/25/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.20
|
8,920
|
|
|
7/24/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.23
|
1,210
|
|
|
7/23/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.26
|
30
|
|
|
7/22/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.30
|
10
|
|
|
7/21/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.30
|
500
|
|
|
7/18/2008
|
-0.40 / -2.50%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
1.33
|
4,560
|
|
|
7/17/2008
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
1.37
|
42,320
|
|
|
7/16/2008
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.70
|
16.00
|
16.00
|
1.37
|
21,410
|
|
|
7/15/2008
|
+0.40 / +2.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
1.38
|
54,690
|
|
|
7/14/2008
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
1.34
|
63,150
|
|
|
7/11/2008
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
1.31
|
32,540
|
|
|
7/10/2008
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
1.29
|
29,550
|
|
|
7/9/2008
|
+0.30 / +2.04%
|
15.10
|
15.10
|
14.30
|
15.00
|
15.00
|
1.28
|
33,100
|
|
|
7/8/2008
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
1.26
|
15,640
|
|
|
7/7/2008
|
-0.40 / -2.65%
|
15.40
|
15.50
|
14.70
|
14.70
|
14.70
|
1.26
|
82,790
|
|
|
7/4/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
1.29
|
37,380
|
|
|
7/3/2008
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
1.26
|
18,830
|
|
|
7/2/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
1.22
|
45,390
|
|
|
7/1/2008
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
1.19
|
31,920
|
|
|
6/30/2008
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.15
|
6,060
|
|
|
6/27/2008
|
+0.30 / +2.29%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
1.14
|
17,180
|
|
|