|
Closing price on 4/20/2011
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
74,200 |
| Split-adjusted Price |
6.94 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.30
|
15.80
|
15.82
|
6.94
|
74,200
|
|
|
4/19/2011
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.79
|
6.94
|
252,100
|
|
|
4/18/2011
|
-0.90 / -5.45%
|
16.40
|
16.50
|
15.40
|
15.60
|
15.80
|
6.85
|
115,700
|
|
|
4/15/2011
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.45
|
7.24
|
35,900
|
|
|
4/14/2011
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.50
|
16.80
|
16.85
|
7.37
|
36,900
|
|
|
4/13/2011
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.87
|
7.42
|
62,800
|
|
|
4/8/2011
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.10
|
7.37
|
47,400
|
|
|
4/7/2011
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.14
|
7.51
|
135,900
|
|
|
4/6/2011
|
+0.30 / +1.78%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.09
|
7.55
|
142,300
|
|
|
4/5/2011
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.50
|
16.90
|
16.93
|
7.42
|
50,600
|
|
|
4/4/2011
|
-0.30 / -1.72%
|
17.00
|
17.60
|
16.90
|
17.10
|
17.04
|
7.51
|
114,000
|
|
|
4/1/2011
|
-0.20 / -1.14%
|
17.70
|
18.00
|
17.20
|
17.40
|
17.58
|
7.64
|
96,800
|
|
|
3/31/2011
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.79
|
7.73
|
86,300
|
|
|
3/30/2011
|
+0.50 / +2.86%
|
17.10
|
18.30
|
17.00
|
18.00
|
17.66
|
7.90
|
238,900
|
|
|
3/29/2011
|
+0.40 / +2.34%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
7.68
|
127,000
|
|
|
3/28/2011
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.80
|
17.10
|
17.06
|
7.51
|
84,700
|
|
|
3/25/2011
|
-1.10 / -5.88%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.89
|
7.73
|
178,200
|
|
|
3/24/2011
|
-0.80 / -4.10%
|
19.40
|
19.60
|
18.40
|
18.70
|
18.89
|
8.21
|
135,900
|
|
|
3/23/2011
|
+0.10 / +0.52%
|
19.30
|
20.40
|
18.40
|
19.50
|
19.65
|
8.56
|
483,800
|
|
|
3/22/2011
|
+1.00 / +5.43%
|
18.40
|
19.40
|
18.40
|
19.40
|
19.25
|
8.52
|
354,700
|
|
|
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
|
|
|