|
|
Closing price on 8/10/2009
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
242,540 |
| Split-adjusted Price |
12.30 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.10
|
12.30
|
242,540
|
|
|
8/7/2009
|
-0.40 / -3.28%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.93
|
11.80
|
87,570
|
|
|
8/6/2009
|
+0.20 / +1.67%
|
12.00
|
12.60
|
12.00
|
12.20
|
12.30
|
12.20
|
131,640
|
|
|
8/5/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
148,930
|
|
|
8/4/2009
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.80
|
12.00
|
161,030
|
|
|
8/3/2009
|
-0.40 / -3.28%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.70
|
11.80
|
298,140
|
|
|
7/31/2009
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.00
|
12.30
|
94,660
|
|
|
7/30/2009
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.70
|
12.00
|
12.00
|
12.00
|
50,960
|
|
|
7/29/2009
|
-0.50 / -3.97%
|
12.30
|
12.90
|
12.10
|
12.10
|
12.40
|
12.10
|
134,820
|
|
|
7/28/2009
|
-0.60 / -4.55%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.70
|
12.60
|
186,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|