|
Closing price on 4/7/2011
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
135,900 |
| Split-adjusted Price |
7.51 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|