|
Closing price on 6/8/2011
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
12.80 |
| Volume |
171,800 |
| Split-adjusted Price |
5.62 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
-0.80 / -5.88%
|
13.70
|
13.80
|
12.80
|
12.80
|
13.48
|
5.62
|
171,800
|
|
|
6/7/2011
|
+0.70 / +5.43%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.70
|
5.97
|
104,400
|
|
|
6/6/2011
|
-1.00 / -7.19%
|
13.90
|
14.00
|
12.80
|
12.90
|
13.30
|
5.66
|
87,300
|
|
|
6/3/2011
|
+0.80 / +6.11%
|
13.80
|
14.10
|
13.20
|
13.90
|
13.69
|
6.10
|
252,900
|
|
|
6/2/2011
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.23
|
5.75
|
229,500
|
|
|
6/1/2011
|
-0.30 / -2.19%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.96
|
5.88
|
83,000
|
|
|
5/31/2011
|
-0.50 / -3.52%
|
14.50
|
14.70
|
13.70
|
13.70
|
14.44
|
6.01
|
90,800
|
|
|
5/30/2011
|
-0.10 / -0.70%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.70
|
6.23
|
30,100
|
|
|
5/27/2011
|
+0.20 / +1.42%
|
14.30
|
14.70
|
13.30
|
14.30
|
14.44
|
6.28
|
206,200
|
|
|
5/26/2011
|
0.00 / 0.00%
|
14.10
|
14.60
|
13.20
|
14.10
|
14.27
|
6.19
|
60,700
|
|
|
5/25/2011
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.11
|
6.19
|
62,900
|
|
|
5/24/2011
|
+0.30 / +2.19%
|
15.00
|
15.40
|
14.00
|
14.00
|
15.11
|
6.15
|
76,500
|
|
|
5/23/2011
|
-0.40 / -2.84%
|
15.00
|
15.30
|
13.70
|
13.70
|
15.03
|
6.01
|
119,400
|
|
|
5/20/2011
|
-1.00 / -6.62%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.74
|
6.19
|
121,800
|
|
|
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
|
|
|