|
|
Closing price on 7/27/2009
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
306,560 |
| Split-adjusted Price |
13.20 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.60
|
13.20
|
13.10
|
13.20
|
306,560
|
|
|
7/24/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
92,910
|
|
|
7/23/2009
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.70
|
12.00
|
102,530
|
|
|
7/22/2009
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
92,690
|
|
|
7/21/2009
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.60
|
11.70
|
97,450
|
|
|
7/20/2009
|
-0.60 / -4.92%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
184,700
|
|
|
7/17/2009
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.30
|
12.20
|
63,060
|
|
|
7/16/2009
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.30
|
12.40
|
113,540
|
|
|
7/15/2009
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.50
|
12.20
|
11.90
|
12.20
|
371,370
|
|
|
7/14/2009
|
-0.60 / -4.72%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
182,030
|
|
|
7/13/2009
|
-0.60 / -4.51%
|
12.70
|
13.50
|
12.70
|
12.70
|
12.70
|
12.70
|
142,160
|
|
|
7/10/2009
|
-0.60 / -4.32%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.38
|
13.30
|
157,860
|
|
|
7/9/2009
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.80
|
13.90
|
505,420
|
|
|
7/8/2009
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.00
|
13.30
|
274,230
|
|
|
7/7/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
361,970
|
|
|
7/6/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
124,270
|
|
|
7/3/2009
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
114,340
|
|
|
7/2/2009
|
-0.60 / -4.69%
|
12.20
|
12.80
|
12.20
|
12.20
|
12.30
|
12.20
|
121,800
|
|
|
7/1/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9,310
|
|
|
6/30/2009
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.70
|
13.40
|
95,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|