Closing price on 4/12/2012
|
|
Open |
5.30 |
High |
5.50 |
Low |
5.20 |
Volume |
826,300 |
Split-adjusted Price |
2.85 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2012
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.41
|
2.85
|
826,300
|
|
4/11/2012
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
2.70
|
340,600
|
|
4/10/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.06
|
2.65
|
311,400
|
|
4/9/2012
|
+0.20 / +4.08%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.03
|
2.65
|
304,500
|
|
4/6/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.90
|
2.54
|
199,500
|
|
4/5/2012
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.76
|
2.54
|
170,000
|
|
4/4/2012
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.78
|
2.49
|
360,100
|
|
4/3/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.81
|
2.59
|
202,700
|
|
3/30/2012
|
-0.30 / -5.88%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.83
|
2.49
|
297,700
|
|
3/29/2012
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.21
|
2.65
|
175,000
|
|
3/28/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.24
|
2.75
|
214,700
|
|
3/27/2012
|
-0.20 / -3.64%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.54
|
2.75
|
344,000
|
|
3/26/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
2.85
|
517,200
|
|
3/23/2012
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.20
|
2.75
|
485,500
|
|
3/22/2012
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.04
|
2.59
|
205,000
|
|
3/21/2012
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.08
|
2.65
|
389,200
|
|
3/20/2012
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.88
|
2.54
|
109,700
|
|
3/19/2012
|
-0.20 / -4.00%
|
5.20
|
5.40
|
4.80
|
4.80
|
4.97
|
2.49
|
122,400
|
|
3/16/2012
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.06
|
2.59
|
292,300
|
|
3/15/2012
|
+0.50 / +10.87%
|
4.80
|
5.10
|
4.60
|
5.10
|
4.84
|
2.65
|
485,300
|
|
3/14/2012
|
-0.30 / -6.12%
|
4.80
|
5.00
|
4.60
|
4.60
|
4.79
|
2.39
|
297,500
|
|
3/13/2012
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
2.54
|
82,900
|
|
3/12/2012
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.68
|
2.44
|
336,400
|
|
3/9/2012
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.61
|
2.39
|
232,300
|
|
3/8/2012
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.90
|
2.49
|
174,000
|
|
3/7/2012
|
-0.10 / -1.92%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.15
|
2.65
|
340,100
|
|
3/6/2012
|
-0.20 / -3.70%
|
5.70
|
5.70
|
5.10
|
5.20
|
5.35
|
2.70
|
343,500
|
|
3/5/2012
|
+0.30 / +5.88%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.35
|
2.80
|
182,800
|
|
3/2/2012
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.06
|
2.65
|
235,100
|
|
3/1/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.98
|
2.65
|
205,600
|
|
|