Closing price on 8/14/2012
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.80 |
Volume |
104,900 |
Split-adjusted Price |
3.06 |
|
|
VKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.84
|
3.06
|
104,900
|
|
8/13/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.70
|
3.01
|
88,800
|
|
8/10/2012
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.99
|
3.06
|
217,600
|
|
8/9/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.13
|
3.16
|
154,100
|
|
8/8/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.94
|
3.11
|
250,300
|
|
8/7/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.81
|
3.11
|
182,600
|
|
8/6/2012
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.76
|
3.01
|
357,300
|
|
8/3/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.52
|
2.85
|
79,200
|
|
8/2/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.58
|
2.91
|
49,200
|
|
8/1/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.51
|
2.96
|
81,000
|
|
7/31/2012
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
2.96
|
92,800
|
|
7/30/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.56
|
2.91
|
74,700
|
|
7/27/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.56
|
2.91
|
230,300
|
|
7/26/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.67
|
2.91
|
239,800
|
|
7/25/2012
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.58
|
2.96
|
521,000
|
|
7/24/2012
|
-0.50 / -8.20%
|
6.00
|
6.10
|
5.60
|
5.60
|
5.74
|
2.91
|
314,600
|
|
7/23/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
3.16
|
215,400
|
|
7/20/2012
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
3.22
|
519,700
|
|
7/19/2012
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.77
|
3.06
|
724,900
|
|
7/18/2012
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.62
|
2.96
|
117,300
|
|
7/17/2012
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.10
|
5.60
|
5.47
|
2.91
|
236,600
|
|
7/16/2012
|
-0.10 / -1.89%
|
5.40
|
5.50
|
5.10
|
5.20
|
5.26
|
2.70
|
262,100
|
|
7/13/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.26
|
2.75
|
226,700
|
|
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
|
|
|