|
Closing price on 8/7/2013
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
140,230 |
| Split-adjusted Price |
2.99 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2013
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
2.99
|
140,230
|
|
|
8/6/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
2.99
|
72,120
|
|
|
8/5/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
2.97
|
44,220
|
|
|
8/2/2013
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
2.97
|
47,520
|
|
|
8/1/2013
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
2.99
|
138,080
|
|
|
7/31/2013
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
2.92
|
29,830
|
|
|
7/30/2013
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
2.90
|
48,540
|
|
|
7/29/2013
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
2.88
|
92,890
|
|
|
7/26/2013
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
2.95
|
78,540
|
|
|
7/25/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
2.97
|
111,640
|
|
|
7/24/2013
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
2.99
|
236,440
|
|
|
7/23/2013
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
3.02
|
119,980
|
|
|
7/22/2013
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
2.99
|
111,260
|
|
|
7/19/2013
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
3.09
|
143,700
|
|
|
7/18/2013
|
-0.20 / -1.52%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
3.04
|
143,790
|
|
|
7/17/2013
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
3.09
|
118,590
|
|
|
7/16/2013
|
+0.30 / +2.34%
|
12.80
|
13.60
|
12.80
|
13.10
|
13.10
|
3.06
|
369,530
|
|
|
7/15/2013
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
2.99
|
96,340
|
|
|
7/12/2013
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
2.95
|
131,480
|
|
|
7/11/2013
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
2.90
|
32,610
|
|
|
7/10/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
2.88
|
22,350
|
|
|
7/9/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
2.88
|
27,030
|
|
|
7/8/2013
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
2.88
|
29,770
|
|
|
7/5/2013
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
2.90
|
83,590
|
|
|
7/4/2013
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
2.92
|
112,280
|
|
|
7/3/2013
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
2.90
|
129,910
|
|
|
7/2/2013
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.88
|
197,650
|
|
|
7/1/2013
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.00
|
2.81
|
74,580
|
|
|
6/28/2013
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
2.83
|
46,610
|
|
|
6/27/2013
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
2.83
|
19,990
|
|
|