|
|
Closing price on 6/29/2009
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
134,370 |
| Split-adjusted Price |
14.10 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.00
|
14.10
|
134,370
|
|
|
6/26/2009
|
+0.50 / +3.55%
|
13.50
|
14.80
|
13.50
|
14.60
|
14.20
|
14.60
|
223,410
|
|
|
6/25/2009
|
-0.70 / -4.73%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.20
|
14.10
|
254,240
|
|
|
6/24/2009
|
-0.70 / -4.52%
|
14.80
|
15.50
|
14.80
|
14.80
|
14.90
|
14.80
|
627,240
|
|
|
6/23/2009
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,870
|
|
|
6/22/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,920
|
|
|
6/19/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
221,920
|
|
|
6/18/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.80
|
17.90
|
539,350
|
|
|
6/17/2009
|
+0.80 / +4.91%
|
15.50
|
17.10
|
15.50
|
17.10
|
15.90
|
17.10
|
530,560
|
|
|
6/16/2009
|
-0.80 / -4.68%
|
16.30
|
17.20
|
16.30
|
16.30
|
16.50
|
16.30
|
392,090
|
|
|
6/15/2009
|
+0.80 / +4.91%
|
16.90
|
17.10
|
16.00
|
17.10
|
16.80
|
17.10
|
868,820
|
|
|
6/12/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
155,750
|
|
|
6/11/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
38,450
|
|
|
6/10/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.90
|
14.90
|
500,620
|
|
|
6/9/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
563,910
|
|
|
6/8/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
19,500
|
|
|
6/5/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
23,830
|
|
|
6/4/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
13,130
|
|
|
6/3/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
146,130
|
|
|
6/2/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
42,360
|
|
|
6/1/2009
|
+0.60 / +5.83%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
10.90
|
256,110
|
|
|
5/29/2009
|
+0.40 / +4.00%
|
10.30
|
10.40
|
9.80
|
10.40
|
10.00
|
10.40
|
172,980
|
|
|
5/28/2009
|
-0.40 / -3.85%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
216,740
|
|
|
5/27/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
155,400
|
|
|
5/26/2009
|
-0.50 / -4.59%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.70
|
10.40
|
169,750
|
|
|
5/25/2009
|
+0.40 / +3.81%
|
10.20
|
11.00
|
10.20
|
10.90
|
10.60
|
10.90
|
180,680
|
|
|
5/22/2009
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
282,790
|
|
|
5/21/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
423,980
|
|
|
5/20/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
229,170
|
|
|
5/19/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
93,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|