|
Closing price on 2/9/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
442,400 |
| Split-adjusted Price |
1.92 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2012
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.81
|
1.40
|
162,700
|
|
|
1/10/2012
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
1.50
|
232,300
|
|
|
1/9/2012
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.77
|
1.40
|
145,600
|
|
|
1/6/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.83
|
1.45
|
103,400
|
|
|
1/5/2012
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.96
|
1.50
|
168,300
|
|
|
1/4/2012
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.89
|
1.45
|
150,800
|
|
|
1/3/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
1.50
|
72,500
|
|
|
12/30/2011
|
+0.20 / +7.14%
|
2.70
|
3.10
|
2.70
|
3.00
|
3.01
|
1.56
|
153,100
|
|
|
12/29/2011
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.93
|
1.45
|
162,600
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
1.56
|
272,700
|
|
|
12/27/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.56
|
39,700
|
|
|
12/26/2011
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.17
|
1.56
|
81,900
|
|
|
12/23/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
1.66
|
156,200
|
|
|
12/22/2011
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.33
|
1.66
|
78,600
|
|
|