Closing price on 10/5/2012
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.40 |
Volume |
72,400 |
Split-adjusted Price |
2.28 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2012
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
2.28
|
72,400
|
|
10/4/2012
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
2.23
|
98,700
|
|
10/3/2012
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.44
|
2.39
|
102,800
|
|
10/2/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.15
|
2.23
|
69,400
|
|
10/1/2012
|
-0.30 / -6.67%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.26
|
2.18
|
106,400
|
|
9/28/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
2.33
|
154,700
|
|
9/27/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
2.44
|
86,000
|
|
9/26/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.65
|
2.44
|
114,100
|
|
9/25/2012
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
2.39
|
229,800
|
|
9/24/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.68
|
2.44
|
121,400
|
|
9/21/2012
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
2.54
|
205,600
|
|
9/20/2012
|
-0.10 / -2.04%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.63
|
2.49
|
119,600
|
|
9/19/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.73
|
2.54
|
88,700
|
|
9/18/2012
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.75
|
2.44
|
125,800
|
|
9/17/2012
|
-0.10 / -2.00%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.00
|
2.54
|
139,200
|
|
9/14/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.93
|
2.59
|
230,800
|
|
9/13/2012
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.65
|
2.49
|
177,600
|
|
9/12/2012
|
-0.10 / -2.22%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.53
|
2.28
|
82,900
|
|
9/11/2012
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.56
|
2.33
|
116,000
|
|
9/10/2012
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.76
|
2.44
|
136,800
|
|
9/7/2012
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.93
|
2.59
|
154,700
|
|
9/6/2012
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.92
|
2.54
|
106,200
|
|
9/5/2012
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.06
|
2.59
|
130,000
|
|
9/4/2012
|
-0.10 / -1.92%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.25
|
2.65
|
183,600
|
|
8/31/2012
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.15
|
2.70
|
126,800
|
|
8/30/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.19
|
2.65
|
196,100
|
|
8/29/2012
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.16
|
2.75
|
117,800
|
|
8/28/2012
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.78
|
2.59
|
139,300
|
|
8/27/2012
|
-0.30 / -5.77%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
2.54
|
138,000
|
|
8/24/2012
|
+0.20 / +4.00%
|
4.70
|
5.30
|
4.70
|
5.20
|
4.92
|
2.70
|
303,000
|
|
|