|
Closing price on 1/24/2011
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
175,900 |
| Split-adjusted Price |
7.59 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
-0.40 / -2.26%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.19
|
7.59
|
175,900
|
|
|
1/21/2011
|
-0.60 / -3.28%
|
17.50
|
18.20
|
17.40
|
17.70
|
17.77
|
7.77
|
210,600
|
|
|
1/20/2011
|
-0.90 / -4.69%
|
19.80
|
19.80
|
18.30
|
18.30
|
18.45
|
8.03
|
217,800
|
|
|
1/19/2011
|
+0.20 / +1.05%
|
18.70
|
20.30
|
18.70
|
19.20
|
19.55
|
8.43
|
184,100
|
|
|
1/18/2011
|
+0.60 / +3.26%
|
17.80
|
20.00
|
17.60
|
19.00
|
19.40
|
8.34
|
733,000
|
|
|
1/17/2011
|
-0.70 / -3.66%
|
19.00
|
19.50
|
17.80
|
18.40
|
18.70
|
8.08
|
156,600
|
|
|
1/14/2011
|
+1.10 / +6.11%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.93
|
8.38
|
293,500
|
|
|
1/13/2011
|
+0.90 / +5.26%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.91
|
7.90
|
210,300
|
|
|
1/12/2011
|
+1.10 / +6.88%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.86
|
7.51
|
228,700
|
|
|
1/11/2011
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.03
|
7.02
|
175,800
|
|
|
1/10/2011
|
-0.80 / -4.79%
|
15.80
|
16.30
|
15.80
|
15.90
|
16.03
|
6.98
|
171,300
|
|
|
1/7/2011
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.56
|
7.33
|
120,100
|
|
|
1/6/2011
|
-0.10 / -0.59%
|
17.30
|
17.70
|
16.80
|
16.80
|
16.92
|
7.37
|
195,600
|
|
|
1/5/2011
|
+1.10 / +6.96%
|
16.90
|
16.90
|
15.90
|
16.90
|
16.76
|
7.42
|
691,600
|
|
|
1/4/2011
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.94
|
14,600
|
|
|
12/31/2010
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.78
|
6.50
|
228,300
|
|
|
12/30/2010
|
+0.90 / +6.72%
|
13.20
|
14.30
|
13.20
|
14.30
|
13.93
|
6.28
|
238,900
|
|
|
12/29/2010
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.38
|
5.88
|
84,400
|
|
|
12/28/2010
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.11
|
5.75
|
133,300
|
|
|
12/27/2010
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
13.00
|
13.01
|
5.71
|
105,600
|
|
|
12/24/2010
|
-0.10 / -0.76%
|
12.90
|
13.20
|
12.90
|
13.00
|
12.98
|
5.71
|
163,200
|
|
|
12/23/2010
|
+0.10 / +0.77%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.96
|
5.75
|
130,700
|
|
|
12/22/2010
|
-0.30 / -2.26%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.14
|
5.71
|
175,600
|
|
|
12/21/2010
|
+0.20 / +1.53%
|
13.00
|
13.30
|
12.70
|
13.30
|
13.10
|
5.84
|
124,100
|
|
|
12/20/2010
|
-0.40 / -2.96%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.26
|
5.75
|
143,600
|
|
|
12/17/2010
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.09
|
5.93
|
26,500
|
|
|
12/16/2010
|
0.00 / 0.00%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.02
|
5.71
|
108,400
|
|
|
12/15/2010
|
-0.40 / -2.99%
|
13.00
|
13.90
|
12.70
|
13.00
|
13.23
|
5.71
|
143,500
|
|
|
12/14/2010
|
-0.20 / -1.47%
|
13.20
|
13.40
|
12.70
|
13.40
|
13.00
|
5.88
|
230,100
|
|
|
12/13/2010
|
+0.20 / +1.49%
|
13.10
|
14.00
|
12.60
|
13.60
|
13.29
|
5.97
|
177,600
|
|
|