|
|
Closing price on 12/3/2010
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
157,420 |
| Split-adjusted Price |
5.80 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
5.80
|
157,420
|
|
|
12/2/2010
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.50
|
5.60
|
110,050
|
|
|
12/1/2010
|
-0.10 / -1.82%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.50
|
5.40
|
103,650
|
|
|
11/30/2010
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
45,620
|
|
|
11/29/2010
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.10
|
5.30
|
37,570
|
|
|
11/26/2010
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
5.20
|
49,040
|
|
|
11/25/2010
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.20
|
5.10
|
104,380
|
|
|
11/24/2010
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
14,070
|
|
|
11/23/2010
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
23,710
|
|
|
11/22/2010
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
68,740
|
|
|
11/19/2010
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.10
|
5.00
|
34,790
|
|
|
11/18/2010
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
92,310
|
|
|
11/17/2010
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.60
|
4.90
|
4.70
|
4.90
|
40,200
|
|
|
11/16/2010
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
73,080
|
|
|
11/15/2010
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.10
|
5.00
|
93,280
|
|
|
11/12/2010
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.40
|
5.20
|
127,690
|
|
|
11/11/2010
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
5.40
|
58,170
|
|
|
11/10/2010
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.50
|
5.60
|
35,350
|
|
|
11/9/2010
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
68,310
|
|
|
11/8/2010
|
-0.10 / -1.69%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.90
|
5.80
|
79,030
|
|
|
11/5/2010
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
49,700
|
|
|
11/4/2010
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
50,710
|
|
|
11/3/2010
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
103,470
|
|
|
11/2/2010
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
23,920
|
|
|
11/1/2010
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
65,230
|
|
|
10/29/2010
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
20,840
|
|
|
10/28/2010
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
48,750
|
|
|
10/27/2010
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
6.30
|
30,270
|
|
|
10/26/2010
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
126,280
|
|
|
10/25/2010
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
36,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|