|
|
Closing price on 12/14/2009
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
76,420 |
| Split-adjusted Price |
9.40 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
+0.30 / +3.30%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.20
|
9.40
|
76,420
|
|
|
12/11/2009
|
-0.40 / -4.21%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
9.10
|
71,630
|
|
|
12/10/2009
|
-0.40 / -4.04%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.70
|
9.50
|
43,670
|
|
|
12/9/2009
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
48,720
|
|
|
12/8/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
16,730
|
|
|
12/7/2009
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
21,440
|
|
|
12/4/2009
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.30
|
10.40
|
6,600
|
|
|
12/3/2009
|
-0.20 / -1.90%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
38,690
|
|
|
12/2/2009
|
-0.50 / -4.55%
|
10.60
|
11.10
|
10.50
|
10.50
|
10.60
|
10.50
|
62,200
|
|
|
12/1/2009
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.10
|
11.00
|
46,780
|
|
|
11/30/2009
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
44,450
|
|
|
11/27/2009
|
0.00 / 0.00%
|
10.30
|
11.30
|
10.30
|
10.80
|
10.80
|
10.80
|
112,680
|
|
|
11/26/2009
|
-0.50 / -4.42%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
33,590
|
|
|
11/25/2009
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
56,430
|
|
|
11/24/2009
|
-0.20 / -1.67%
|
11.70
|
12.30
|
11.50
|
11.80
|
11.80
|
11.80
|
63,420
|
|
|
11/23/2009
|
-0.20 / -1.64%
|
12.00
|
12.40
|
11.70
|
12.00
|
11.80
|
12.00
|
14,100
|
|
|
11/20/2009
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.10
|
12.20
|
56,350
|
|
|
11/19/2009
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.10
|
12.20
|
92,110
|
|
|
11/18/2009
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.60
|
11.70
|
23,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|