|
Closing price on 5/24/2012
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
277,400 |
| Split-adjusted Price |
3.11 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.80
|
3.11
|
277,400
|
|
|
5/23/2012
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.85
|
3.01
|
148,000
|
|
|
5/22/2012
|
+0.20 / +3.33%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.13
|
3.22
|
373,500
|
|
|
5/21/2012
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
3.11
|
74,700
|
|
|
5/18/2012
|
-0.40 / -6.56%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.82
|
2.96
|
377,100
|
|
|
5/17/2012
|
-0.30 / -4.69%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.35
|
3.16
|
159,200
|
|
|
5/16/2012
|
+0.20 / +3.23%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.17
|
3.32
|
310,300
|
|
|
5/15/2012
|
-0.40 / -6.06%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.27
|
3.22
|
609,500
|
|
|
5/14/2012
|
-0.40 / -5.71%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.68
|
3.42
|
384,400
|
|
|
5/11/2012
|
-0.40 / -5.41%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.16
|
3.63
|
374,400
|
|
|
5/10/2012
|
-0.60 / -7.50%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.64
|
3.84
|
333,700
|
|
|
5/9/2012
|
+0.30 / +3.90%
|
7.40
|
8.20
|
7.30
|
8.00
|
7.70
|
4.15
|
492,700
|
|
|
5/8/2012
|
-0.50 / -6.10%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.89
|
3.99
|
547,500
|
|
|
5/7/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.70
|
8.20
|
8.10
|
4.25
|
405,600
|
|
|
5/4/2012
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.00
|
7.70
|
7.46
|
3.99
|
558,200
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.07
|
3.74
|
411,700
|
|
|
5/2/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.16
|
3.74
|
763,600
|
|
|
4/27/2012
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.66
|
3.53
|
575,500
|
|
|
4/26/2012
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.42
|
3.27
|
349,000
|
|
|
4/25/2012
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.79
|
3.48
|
451,900
|
|
|
4/24/2012
|
+0.40 / +6.45%
|
6.10
|
6.60
|
5.90
|
6.60
|
6.37
|
3.42
|
317,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.26
|
3.22
|
319,800
|
|
|
4/20/2012
|
-0.40 / -6.06%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.27
|
3.22
|
604,100
|
|
|
4/19/2012
|
-0.40 / -5.71%
|
7.40
|
7.40
|
6.60
|
6.60
|
6.94
|
3.42
|
1,370,100
|
|
|
4/18/2012
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.63
|
146,100
|
|
|
4/17/2012
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.42
|
41,200
|
|
|
4/16/2012
|
+0.40 / +6.90%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
3.22
|
343,000
|
|
|
4/13/2012
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.01
|
517,000
|
|
|
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
|
|
|