|
Closing price on 2/29/2012
|
|
| Open |
4.80 |
| High |
5.10 |
| Low |
4.60 |
| Volume |
522,100 |
| Split-adjusted Price |
2.65 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.60
|
5.10
|
4.95
|
2.65
|
522,100
|
|
|
2/28/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.60
|
4.70
|
4.86
|
2.44
|
557,900
|
|
|
2/27/2012
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.69
|
2.44
|
263,400
|
|
|
2/24/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.37
|
2.28
|
381,200
|
|
|
2/23/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.18
|
2.18
|
202,100
|
|
|
2/22/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.02
|
2.13
|
506,700
|
|
|
2/21/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.87
|
2.02
|
559,100
|
|
|
2/20/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
1.92
|
293,600
|
|
|
2/17/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
1.87
|
266,700
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.76
|
246,100
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.44
|
1.76
|
193,100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.43
|
1.76
|
247,200
|
|
|
2/13/2012
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
1.76
|
148,800
|
|
|
2/10/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.87
|
242,400
|
|
|
2/9/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
1.92
|
442,400
|
|
|
2/8/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
1.97
|
274,400
|
|
|
2/7/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
1.92
|
214,400
|
|
|
2/6/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.53
|
1.82
|
174,500
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.46
|
1.76
|
290,000
|
|
|
2/2/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
1.76
|
379,600
|
|
|
2/1/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
1.66
|
118,100
|
|
|
1/31/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.39
|
1.71
|
160,800
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
1.76
|
220,400
|
|
|
1/20/2012
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.57
|
1.76
|
737,300
|
|
|
1/19/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.82
|
354,800
|
|
|
1/18/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.29
|
1.71
|
315,500
|
|
|
1/17/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
1.61
|
344,800
|
|
|
1/16/2012
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
1.50
|
324,800
|
|
|
1/13/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.78
|
1.40
|
149,900
|
|
|
1/12/2012
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.82
|
1.45
|
152,500
|
|
|