|
|
Closing price on 12/30/2009
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
20,500 |
| Split-adjusted Price |
9.90 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2009
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
9.30
|
23,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|