Closing price on 7/12/2012
|
|
Open |
4.90 |
High |
5.10 |
Low |
4.80 |
Volume |
134,100 |
Split-adjusted Price |
2.65 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.99
|
2.65
|
134,100
|
|
7/11/2012
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.75
|
2.54
|
70,300
|
|
7/10/2012
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.68
|
2.39
|
67,700
|
|
7/9/2012
|
-0.40 / -7.84%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.79
|
2.44
|
100,300
|
|
7/6/2012
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
2.65
|
163,800
|
|
7/5/2012
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.50
|
5.00
|
4.75
|
2.59
|
86,700
|
|
7/4/2012
|
-0.40 / -8.00%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.74
|
2.39
|
72,600
|
|
7/3/2012
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.82
|
2.59
|
152,100
|
|
7/2/2012
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.01
|
2.54
|
84,100
|
|
6/29/2012
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.13
|
2.65
|
119,200
|
|
6/28/2012
|
+0.30 / +6.00%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.01
|
2.75
|
115,000
|
|
6/27/2012
|
-0.30 / -5.66%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.17
|
2.59
|
165,000
|
|
6/26/2012
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.33
|
2.75
|
118,400
|
|
6/25/2012
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.58
|
2.85
|
100,100
|
|
6/22/2012
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.82
|
3.06
|
95,300
|
|
6/21/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
3.11
|
64,800
|
|
6/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
3.16
|
87,800
|
|
6/19/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
3.16
|
96,600
|
|
6/18/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.25
|
3.22
|
141,200
|
|
6/15/2012
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
3.22
|
57,700
|
|
6/14/2012
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.99
|
3.06
|
67,400
|
|
6/13/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.02
|
3.16
|
201,700
|
|
6/12/2012
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.18
|
3.16
|
175,000
|
|
6/11/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
3.32
|
102,400
|
|
6/8/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.37
|
3.32
|
172,000
|
|
6/7/2012
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.37
|
3.32
|
352,600
|
|
6/6/2012
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.05
|
3.16
|
138,500
|
|
6/5/2012
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.81
|
3.11
|
167,600
|
|
6/4/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.67
|
2.96
|
68,700
|
|
6/1/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.90
|
3.06
|
112,100
|
|
|