|
Closing price on 3/21/2011
|
|
| Open |
17.20 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
415,300 |
| Split-adjusted Price |
8.08 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
+1.00 / +5.75%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.22
|
8.08
|
415,300
|
|
|
3/18/2011
|
+0.40 / +2.35%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.23
|
7.64
|
176,000
|
|
|
3/17/2011
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.40
|
17.00
|
17.29
|
7.46
|
85,800
|
|
|
3/16/2011
|
-0.30 / -1.72%
|
17.40
|
17.40
|
16.50
|
17.10
|
17.17
|
7.51
|
117,800
|
|
|
3/15/2011
|
-0.40 / -2.25%
|
18.30
|
18.30
|
17.10
|
17.40
|
17.54
|
7.64
|
60,900
|
|
|
3/14/2011
|
-0.70 / -3.78%
|
18.40
|
18.70
|
17.20
|
17.80
|
18.29
|
7.81
|
90,300
|
|
|
3/11/2011
|
+0.70 / +3.93%
|
17.70
|
18.90
|
17.70
|
18.50
|
18.43
|
8.12
|
327,800
|
|
|
3/10/2011
|
+0.70 / +4.09%
|
17.10
|
18.00
|
17.10
|
17.80
|
17.67
|
7.81
|
378,000
|
|
|
3/9/2011
|
-0.10 / -0.58%
|
16.40
|
17.60
|
15.80
|
17.10
|
17.06
|
7.51
|
228,800
|
|
|
3/8/2011
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.30
|
17.20
|
16.92
|
7.55
|
101,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.60
|
17.70
|
16.70
|
17.60
|
17.55
|
7.73
|
113,000
|
|
|
3/4/2011
|
+0.30 / +1.73%
|
17.40
|
18.00
|
17.00
|
17.60
|
17.62
|
7.73
|
153,300
|
|
|
3/3/2011
|
+0.60 / +3.59%
|
17.30
|
17.60
|
16.70
|
17.30
|
17.41
|
7.59
|
58,400
|
|
|
3/2/2011
|
-1.20 / -6.70%
|
17.90
|
18.00
|
16.70
|
16.70
|
17.30
|
7.33
|
213,800
|
|
|
3/1/2011
|
-0.30 / -1.65%
|
18.50
|
18.60
|
17.50
|
17.90
|
17.92
|
7.86
|
107,500
|
|
|
2/28/2011
|
-0.50 / -2.67%
|
18.60
|
19.00
|
18.10
|
18.20
|
18.73
|
7.99
|
119,700
|
|
|
2/25/2011
|
+0.20 / +1.08%
|
18.50
|
18.70
|
17.60
|
18.70
|
18.44
|
8.21
|
109,300
|
|
|
2/24/2011
|
-0.20 / -1.07%
|
18.80
|
19.00
|
17.80
|
18.50
|
18.61
|
8.12
|
115,600
|
|
|
2/23/2011
|
+0.20 / +1.08%
|
18.70
|
19.10
|
18.50
|
18.70
|
18.79
|
8.21
|
180,400
|
|
|
2/22/2011
|
+0.60 / +3.35%
|
18.30
|
19.00
|
18.30
|
18.50
|
18.72
|
8.12
|
187,000
|
|
|
2/21/2011
|
-1.30 / -6.77%
|
19.30
|
19.30
|
17.90
|
17.90
|
18.27
|
7.86
|
281,700
|
|
|
2/18/2011
|
-0.20 / -1.03%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.23
|
8.43
|
198,100
|
|
|
2/17/2011
|
-0.90 / -4.43%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.64
|
8.52
|
175,600
|
|
|
2/16/2011
|
-0.80 / -3.79%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.52
|
8.91
|
154,400
|
|
|
2/15/2011
|
+0.20 / +0.96%
|
21.60
|
21.70
|
20.00
|
21.10
|
21.02
|
9.26
|
385,000
|
|
|
2/14/2011
|
+0.80 / +3.98%
|
20.70
|
21.40
|
20.20
|
20.90
|
21.13
|
9.17
|
512,200
|
|
|
2/11/2011
|
+1.00 / +5.24%
|
18.80
|
20.10
|
18.80
|
20.10
|
20.01
|
8.82
|
583,400
|
|
|
2/10/2011
|
+1.20 / +6.70%
|
17.90
|
19.10
|
17.80
|
19.10
|
18.82
|
8.38
|
535,200
|
|
|
2/9/2011
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.91
|
7.86
|
227,300
|
|
|
2/8/2011
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.87
|
7.81
|
71,700
|
|
|