|
Closing price on 8/5/2011
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
68,700 |
| Split-adjusted Price |
2.46 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.74
|
2.46
|
68,700
|
|
|
8/4/2011
|
+0.30 / +5.45%
|
5.30
|
5.80
|
5.20
|
5.80
|
5.71
|
2.55
|
104,400
|
|
|
8/3/2011
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.41
|
179,200
|
|
|
8/2/2011
|
-0.30 / -5.00%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.87
|
2.50
|
72,400
|
|
|
8/1/2011
|
+0.10 / +1.69%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.07
|
2.63
|
70,400
|
|
|
7/29/2011
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.93
|
2.59
|
224,500
|
|
|
7/28/2011
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.18
|
2.63
|
352,700
|
|
|
7/27/2011
|
+0.40 / +6.78%
|
5.50
|
6.30
|
5.50
|
6.30
|
5.97
|
2.77
|
510,900
|
|
|
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
|
|
|