|
Closing price on 9/25/2009
|
|
| Open |
25.00 |
| High |
25.70 |
| Low |
24.50 |
| Volume |
531,720 |
| Split-adjusted Price |
2.57 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
-0.80 / -3.11%
|
25.00
|
25.70
|
24.50
|
24.90
|
24.90
|
2.57
|
531,720
|
|
|
9/24/2009
|
+1.20 / +4.90%
|
25.60
|
25.70
|
25.00
|
25.70
|
25.70
|
2.65
|
1,335,540
|
|
|
9/23/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.53
|
75,800
|
|
|
9/22/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.41
|
83,290
|
|
|
9/21/2009
|
+1.00 / +4.69%
|
21.70
|
22.30
|
21.60
|
22.30
|
22.30
|
2.30
|
743,050
|
|
|
9/18/2009
|
+0.10 / +0.47%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.30
|
2.20
|
172,370
|
|
|
9/17/2009
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.20
|
2.19
|
235,000
|
|
|
9/16/2009
|
-1.00 / -4.61%
|
21.70
|
21.80
|
20.70
|
20.70
|
20.70
|
2.13
|
299,080
|
|
|
9/15/2009
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.70
|
2.24
|
575,570
|
|
|
9/14/2009
|
+0.90 / +4.55%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
2.13
|
579,420
|
|
|
9/11/2009
|
+0.50 / +2.59%
|
19.50
|
20.00
|
19.20
|
19.80
|
19.80
|
2.04
|
265,720
|
|
|
9/10/2009
|
-0.20 / -1.03%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
1.99
|
94,230
|
|
|
9/9/2009
|
-0.10 / -0.51%
|
19.60
|
19.90
|
18.70
|
19.50
|
19.50
|
2.01
|
210,750
|
|
|
9/8/2009
|
+0.20 / +1.03%
|
20.10
|
20.10
|
19.00
|
19.60
|
19.60
|
2.02
|
119,740
|
|
|
9/7/2009
|
+0.90 / +4.86%
|
18.30
|
19.40
|
18.30
|
19.40
|
19.40
|
2.00
|
256,570
|
|
|
9/4/2009
|
-0.80 / -4.15%
|
19.30
|
19.60
|
18.40
|
18.50
|
18.50
|
1.91
|
256,960
|
|
|
9/3/2009
|
-1.00 / -4.93%
|
19.60
|
20.20
|
19.30
|
19.30
|
19.30
|
1.99
|
288,580
|
|
|
9/1/2009
|
-0.60 / -2.87%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.30
|
2.09
|
254,270
|
|
|
8/31/2009
|
+0.50 / +2.45%
|
21.40
|
21.40
|
20.40
|
20.90
|
20.90
|
2.16
|
244,100
|
|
|
8/28/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
2.10
|
376,690
|
|
|
8/27/2009
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.60
|
19.50
|
19.50
|
2.01
|
334,770
|
|
|
8/26/2009
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
1.92
|
246,760
|
|
|
8/25/2009
|
-0.50 / -2.73%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.80
|
1.84
|
159,100
|
|
|
8/24/2009
|
-0.20 / -1.08%
|
18.20
|
18.70
|
18.20
|
18.30
|
18.30
|
1.89
|
138,760
|
|
|
8/21/2009
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.50
|
1.91
|
361,180
|
|
|
8/20/2009
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.50
|
1.91
|
102,860
|
|
|
8/19/2009
|
+0.20 / +1.09%
|
18.90
|
18.90
|
18.20
|
18.60
|
18.60
|
1.92
|
146,720
|
|
|
8/18/2009
|
-0.40 / -2.13%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.40
|
1.90
|
106,280
|
|
|
8/17/2009
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
1.94
|
390,930
|
|
|
8/14/2009
|
+0.80 / +4.47%
|
18.50
|
18.70
|
17.70
|
18.70
|
18.70
|
1.83
|
419,090
|
|
|