|
Closing price on 5/19/2011
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.20 |
| Volume |
149,300 |
| Split-adjusted Price |
6.63 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
+0.50 / +3.42%
|
15.10
|
15.10
|
14.20
|
15.10
|
15.01
|
6.63
|
149,300
|
|
|
5/18/2011
|
-0.60 / -3.95%
|
15.30
|
15.30
|
14.60
|
14.60
|
15.12
|
6.41
|
40,600
|
|
|
5/17/2011
|
-0.30 / -1.94%
|
15.50
|
15.70
|
14.90
|
15.20
|
15.37
|
6.67
|
42,500
|
|
|
5/16/2011
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.56
|
6.80
|
74,200
|
|
|
5/13/2011
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.35
|
6.67
|
91,000
|
|
|
5/12/2011
|
-0.10 / -0.65%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.71
|
6.72
|
48,200
|
|
|
5/11/2011
|
-0.30 / -1.91%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.81
|
6.76
|
41,700
|
|
|
5/10/2011
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.40
|
15.70
|
15.79
|
6.89
|
57,800
|
|
|
5/9/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.68
|
6.94
|
318,300
|
|
|
5/6/2011
|
+0.30 / +1.92%
|
15.50
|
16.30
|
15.50
|
15.90
|
16.05
|
6.98
|
95,700
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.40
|
15.60
|
15.71
|
6.85
|
61,400
|
|
|
5/4/2011
|
-0.40 / -2.50%
|
16.00
|
16.30
|
15.50
|
15.60
|
15.95
|
6.85
|
102,200
|
|
|
4/29/2011
|
+1.00 / +6.67%
|
14.60
|
16.00
|
14.00
|
16.00
|
15.49
|
7.02
|
582,200
|
|
|
4/28/2011
|
-0.60 / -3.85%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.04
|
6.58
|
103,000
|
|
|
4/27/2011
|
-0.30 / -1.89%
|
16.40
|
16.50
|
15.60
|
15.60
|
16.14
|
6.85
|
9,400
|
|
|
4/26/2011
|
-0.60 / -3.64%
|
16.80
|
17.00
|
15.70
|
15.90
|
16.75
|
6.98
|
46,300
|
|
|
4/25/2011
|
+0.60 / +3.77%
|
16.40
|
17.00
|
16.00
|
16.50
|
16.77
|
7.24
|
73,600
|
|
|
4/22/2011
|
+0.40 / +2.58%
|
16.30
|
16.80
|
15.20
|
15.90
|
16.40
|
6.98
|
65,400
|
|
|
4/21/2011
|
-0.30 / -1.90%
|
16.00
|
16.50
|
15.20
|
15.50
|
16.29
|
6.80
|
104,600
|
|
|
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
|
|
|