|
|
Closing price on 1/27/2010
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
18,700 |
| Split-adjusted Price |
9.20 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2010
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.10
|
9.20
|
18,700
|
|
|
1/26/2010
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
9.50
|
19,260
|
|
|
1/25/2010
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
7,520
|
|
|
1/22/2010
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
9.10
|
9,250
|
|
|
1/21/2010
|
-0.40 / -4.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
15,400
|
|
|
1/20/2010
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.20
|
9.40
|
19,170
|
|
|
1/19/2010
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
24,640
|
|
|
1/18/2010
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
9.20
|
29,240
|
|
|
1/15/2010
|
-0.30 / -3.06%
|
9.80
|
10.10
|
9.50
|
9.50
|
9.90
|
9.50
|
39,740
|
|
|
1/14/2010
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
36,050
|
|
|
1/13/2010
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.40
|
9.80
|
9.60
|
9.80
|
44,250
|
|
|
1/12/2010
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.10
|
9.80
|
48,450
|
|
|
1/11/2010
|
-0.70 / -6.36%
|
10.40
|
11.00
|
10.10
|
10.30
|
10.20
|
10.30
|
62,960
|
|
|
1/8/2010
|
-0.50 / -4.50%
|
11.10
|
11.30
|
10.60
|
10.60
|
11.10
|
10.60
|
121,590
|
|
|
1/7/2010
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.60
|
11.10
|
11.10
|
11.10
|
238,240
|
|
|
1/6/2010
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.80
|
10.90
|
60,540
|
|
|
1/5/2010
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.90
|
56,170
|
|
|
1/4/2010
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
10.50
|
154,390
|
|
|
12/31/2009
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
49,710
|
|
|
12/30/2009
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.90
|
9.90
|
20,500
|
|
|
12/29/2009
|
-0.40 / -3.92%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.90
|
9.80
|
22,640
|
|
|
12/28/2009
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.80
|
10.20
|
10.20
|
10.20
|
55,730
|
|
|
12/25/2009
|
+0.40 / +4.08%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
91,780
|
|
|
12/24/2009
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.70
|
9.80
|
57,090
|
|
|
12/23/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
30,380
|
|
|
12/22/2009
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.50
|
9.40
|
14,560
|
|
|
12/21/2009
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
33,150
|
|
|
12/18/2009
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
32,030
|
|
|
12/17/2009
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.70
|
8.50
|
19,810
|
|
|
12/16/2009
|
-0.40 / -4.30%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
8.90
|
40,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|