|
Closing price on 9/9/2009
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
18.70 |
| Volume |
210,750 |
| Split-adjusted Price |
2.01 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2009
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.90
|
1.75
|
146,210
|
|
|
8/12/2009
|
+0.10 / +0.55%
|
18.60
|
18.90
|
18.40
|
18.40
|
18.40
|
1.80
|
217,830
|
|
|
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
|
|
|