|
|
Closing price on 10/27/2009
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
96,620 |
| Split-adjusted Price |
13.50 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
96,620
|
|
|
10/26/2009
|
-1.20 / -7.79%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.50
|
14.20
|
240,790
|
|
|
10/23/2009
|
-0.70 / -4.49%
|
15.80
|
15.80
|
14.90
|
14.90
|
15.10
|
14.90
|
480,420
|
|
|
10/22/2009
|
+0.70 / +4.70%
|
15.00
|
15.60
|
14.50
|
15.60
|
15.10
|
15.60
|
443,000
|
|
|
10/21/2009
|
-0.60 / -3.87%
|
15.00
|
15.50
|
14.80
|
14.90
|
15.00
|
14.90
|
486,490
|
|
|
10/20/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.70
|
15.50
|
524,550
|
|
|
10/19/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
15.50
|
747,890
|
|
|
10/16/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.65
|
14.80
|
674,580
|
|
|
10/15/2009
|
+0.60 / +4.44%
|
14.00
|
14.10
|
13.50
|
14.10
|
13.90
|
14.10
|
599,560
|
|
|
10/14/2009
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.40
|
13.50
|
124,340
|
|
|
10/13/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.50
|
13.50
|
13.50
|
143,460
|
|
|
10/12/2009
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.30
|
13.50
|
297,230
|
|
|
10/9/2009
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.93
|
12.90
|
107,160
|
|
|
10/8/2009
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
12.80
|
108,710
|
|
|
10/7/2009
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
70,470
|
|
|
10/6/2009
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
57,240
|
|
|
10/5/2009
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.60
|
12.70
|
89,090
|
|
|
10/2/2009
|
-0.50 / -3.88%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.48
|
12.40
|
205,740
|
|
|
10/1/2009
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
122,670
|
|
|
9/30/2009
|
-0.40 / -2.96%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
13.10
|
115,720
|
|
|
9/29/2009
|
+0.60 / +4.65%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.40
|
13.50
|
250,010
|
|
|
9/28/2009
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.10
|
12.90
|
118,970
|
|
|
9/25/2009
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
86,950
|
|
|
9/24/2009
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
101,540
|
|
|
9/23/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.50
|
13.30
|
157,740
|
|
|
9/22/2009
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
144,210
|
|
|
9/21/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
13.50
|
138,030
|
|
|
9/18/2009
|
+0.60 / +4.58%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.20
|
13.70
|
204,020
|
|
|
9/17/2009
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.20
|
13.10
|
90,640
|
|
|
9/16/2009
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
165,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|