|
|
Closing price on 5/19/2010
|
|
| Open |
9.60 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
497,730 |
| Split-adjusted Price |
9.60 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.50 / -4.95%
|
9.60
|
10.50
|
9.60
|
9.60
|
9.60
|
9.60
|
497,730
|
|
|
5/18/2010
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
23,370
|
|
|
5/17/2010
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
72,870
|
|
|
5/14/2010
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
70,720
|
|
|
5/13/2010
|
-0.60 / -4.92%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
11.60
|
102,670
|
|
|
5/12/2010
|
-0.60 / -4.69%
|
12.20
|
12.70
|
12.20
|
12.20
|
12.20
|
12.20
|
369,730
|
|
|
5/11/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.80
|
12.80
|
703,990
|
|
|
5/10/2010
|
+0.70 / +6.09%
|
12.20
|
12.20
|
11.70
|
12.20
|
12.10
|
12.20
|
708,010
|
|
|
5/7/2010
|
+0.50 / +4.46%
|
11.60
|
11.70
|
10.90
|
11.70
|
11.20
|
11.70
|
755,550
|
|
|
5/6/2010
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
129,890
|
|
|
5/5/2010
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
614,840
|
|
|
5/4/2010
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
199,880
|
|
|
4/29/2010
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.50
|
9.80
|
477,260
|
|
|
4/28/2010
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
89,680
|
|
|
4/27/2010
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.50
|
9.70
|
233,090
|
|
|
4/26/2010
|
-0.40 / -4.12%
|
9.40
|
9.90
|
9.30
|
9.30
|
9.40
|
9.30
|
194,670
|
|
|
4/22/2010
|
-0.30 / -3.03%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.70
|
9.60
|
198,410
|
|
|
4/21/2010
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.70
|
9.90
|
252,400
|
|
|
4/20/2010
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
134,060
|
|
|
4/19/2010
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.70
|
9.50
|
129,780
|
|
|
4/16/2010
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.10
|
9.60
|
246,530
|
|
|
4/15/2010
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
97,540
|
|
|
4/14/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
67,950
|
|
|
4/13/2010
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
64,740
|
|
|
4/12/2010
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
96,150
|
|
|
4/9/2010
|
+0.20 / +2.20%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.10
|
9.30
|
209,730
|
|
|
4/8/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
109,820
|
|
|
4/7/2010
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
235,620
|
|
|
4/6/2010
|
+0.10 / +1.09%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.40
|
9.30
|
143,300
|
|
|
4/5/2010
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
9.20
|
59,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|