|
Closing price on 2/8/2013
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
209,500 |
| Split-adjusted Price |
3.52 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
3.52
|
209,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
3.52
|
136,300
|
|
|
2/6/2013
|
+0.30 / +5.17%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.08
|
3.52
|
136,400
|
|
|
2/5/2013
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.85
|
3.34
|
268,200
|
|
|
2/4/2013
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.94
|
3.46
|
171,100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.78
|
3.34
|
153,500
|
|
|
1/31/2013
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.87
|
3.34
|
218,900
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
3.46
|
138,900
|
|
|
1/29/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
3.46
|
247,600
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
3.52
|
291,500
|
|
|
1/25/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
5.99
|
3.52
|
228,100
|
|
|
1/24/2013
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.78
|
3.46
|
382,400
|
|
|
1/23/2013
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.70
|
3.34
|
186,600
|
|
|
1/22/2013
|
-0.40 / -6.35%
|
6.20
|
6.30
|
5.70
|
5.90
|
5.96
|
3.40
|
365,800
|
|
|
1/21/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.37
|
3.63
|
330,800
|
|
|
1/18/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.37
|
3.75
|
123,300
|
|
|
1/17/2013
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.53
|
3.69
|
281,900
|
|
|
1/16/2013
|
+0.40 / +6.25%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.70
|
3.92
|
720,900
|
|
|
1/15/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.33
|
3.69
|
326,900
|
|
|
1/14/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.96
|
3.52
|
299,400
|
|
|
1/11/2013
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.06
|
3.40
|
153,900
|
|
|
1/10/2013
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.02
|
3.57
|
384,200
|
|
|
1/9/2013
|
-0.40 / -6.25%
|
6.30
|
6.50
|
5.90
|
6.00
|
6.13
|
3.46
|
641,300
|
|
|
1/8/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.38
|
3.69
|
382,900
|
|
|
1/7/2013
|
-0.10 / -1.52%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.67
|
3.75
|
363,600
|
|
|
1/4/2013
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.54
|
3.80
|
643,200
|
|
|
1/3/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.10
|
3.63
|
575,900
|
|
|
1/2/2013
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
3.57
|
426,200
|
|
|
12/28/2012
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.77
|
3.40
|
478,900
|
|
|
12/27/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.68
|
3.23
|
232,900
|
|
|