|
|
Closing price on 11/17/2009
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
74,600 |
| Split-adjusted Price |
11.90 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2009
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
74,600
|
|
|
11/16/2009
|
-0.20 / -1.68%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
31,870
|
|
|
11/13/2009
|
-0.30 / -2.46%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.10
|
11.90
|
38,440
|
|
|
11/12/2009
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
86,210
|
|
|
11/11/2009
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.80
|
11.90
|
62,730
|
|
|
11/10/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.40
|
11.50
|
53,920
|
|
|
11/9/2009
|
-0.80 / -6.50%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
166,770
|
|
|
11/6/2009
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
12.10
|
65,280
|
|
|
11/5/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.90
|
12.00
|
101,080
|
|
|
11/4/2009
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.50
|
11.50
|
117,410
|
|
|
11/3/2009
|
-0.60 / -4.96%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
180,170
|
|
|
11/2/2009
|
-0.70 / -5.47%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.10
|
12.10
|
79,530
|
|
|
10/30/2009
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
126,210
|
|
|
10/29/2009
|
-0.30 / -2.33%
|
12.50
|
13.00
|
12.30
|
12.60
|
12.40
|
12.60
|
253,640
|
|
|
10/28/2009
|
-0.60 / -4.44%
|
12.90
|
13.30
|
12.90
|
12.90
|
13.00
|
12.90
|
597,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|