|
Closing price on 7/26/2011
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
71,200 |
| Split-adjusted Price |
2.59 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.59
|
71,200
|
|
|
7/25/2011
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.77
|
100
|
|
|
7/22/2011
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.94
|
5,500
|
|
|
7/21/2011
|
-0.50 / -6.58%
|
7.20
|
7.60
|
7.10
|
7.10
|
7.10
|
3.12
|
36,700
|
|
|
7/20/2011
|
0.00 / 0.00%
|
7.40
|
8.10
|
7.40
|
7.60
|
7.63
|
3.34
|
123,800
|
|
|
7/19/2011
|
+0.10 / +1.33%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.93
|
3.34
|
99,300
|
|
|
7/18/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.50
|
7.50
|
8.05
|
3.29
|
115,900
|
|
|
7/15/2011
|
+0.10 / +1.35%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.97
|
3.29
|
89,900
|
|
|
7/14/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.40
|
7.40
|
7.99
|
3.25
|
118,300
|
|
|
7/13/2011
|
-0.10 / -1.33%
|
7.40
|
8.40
|
7.40
|
7.40
|
7.92
|
3.25
|
126,300
|
|
|
7/12/2011
|
-0.30 / -3.85%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.91
|
3.29
|
137,100
|
|
|
7/11/2011
|
-0.40 / -4.88%
|
7.80
|
8.20
|
7.80
|
7.80
|
8.02
|
3.42
|
71,000
|
|
|
7/8/2011
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.27
|
3.60
|
98,700
|
|
|
7/7/2011
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.60
|
8.80
|
8.77
|
3.86
|
291,600
|
|
|
7/6/2011
|
-0.50 / -5.21%
|
9.00
|
9.60
|
9.00
|
9.10
|
9.23
|
3.99
|
307,900
|
|
|
7/5/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.58
|
4.21
|
331,900
|
|
|
7/4/2011
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.47
|
4.21
|
244,500
|
|
|
7/1/2011
|
+0.20 / +2.17%
|
9.00
|
9.60
|
8.90
|
9.40
|
9.26
|
4.13
|
470,100
|
|
|
6/30/2011
|
-0.10 / -1.08%
|
8.70
|
9.30
|
8.70
|
9.20
|
8.97
|
4.04
|
459,400
|
|
|
6/29/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.08
|
8,800
|
|
|
6/28/2011
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.35
|
23,900
|
|
|
6/27/2011
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.65
|
204,300
|
|
|
6/24/2011
|
-0.40 / -3.51%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.31
|
4.83
|
106,700
|
|
|
6/23/2011
|
-0.20 / -1.72%
|
11.70
|
11.90
|
11.20
|
11.40
|
11.81
|
5.00
|
46,400
|
|
|
6/22/2011
|
+0.50 / +4.50%
|
11.60
|
11.90
|
11.20
|
11.60
|
11.72
|
5.09
|
96,700
|
|
|
6/21/2011
|
-0.60 / -5.13%
|
11.80
|
12.20
|
11.00
|
11.10
|
11.56
|
4.87
|
178,500
|
|
|
6/20/2011
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.79
|
5.14
|
115,600
|
|
|
6/17/2011
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.53
|
5.40
|
83,800
|
|
|
6/16/2011
|
-0.70 / -5.22%
|
13.50
|
13.60
|
12.60
|
12.70
|
13.23
|
5.58
|
111,000
|
|
|
6/15/2011
|
-0.30 / -2.19%
|
13.70
|
13.90
|
13.00
|
13.40
|
13.47
|
5.88
|
152,600
|
|
|