|
|
Closing price on 8/25/2010
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
149,070 |
| Split-adjusted Price |
7.40 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
7.40
|
149,070
|
|
|
8/24/2010
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
7.70
|
280,530
|
|
|
8/23/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.20
|
8.10
|
143,740
|
|
|
8/20/2010
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.20
|
8.50
|
99,900
|
|
|
8/19/2010
|
-0.20 / -2.38%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
8.20
|
93,400
|
|
|
8/18/2010
|
-0.20 / -2.33%
|
8.50
|
8.80
|
8.30
|
8.40
|
8.50
|
8.40
|
71,380
|
|
|
8/17/2010
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
174,620
|
|
|
8/16/2010
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
106,960
|
|
|
8/13/2010
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.38
|
8.40
|
196,650
|
|
|
8/12/2010
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
8.60
|
127,950
|
|
|
8/11/2010
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
111,110
|
|
|
8/10/2010
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.60
|
8.70
|
277,160
|
|
|
8/9/2010
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
206,090
|
|
|
8/6/2010
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.25
|
9.30
|
140,970
|
|
|
8/5/2010
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.50
|
9.40
|
159,900
|
|
|
8/4/2010
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
68,510
|
|
|
8/3/2010
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
113,540
|
|
|
8/2/2010
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.80
|
87,420
|
|
|
7/30/2010
|
+0.20 / +2.02%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.00
|
10.10
|
189,260
|
|
|
7/29/2010
|
-0.10 / -1.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
194,760
|
|
|
7/28/2010
|
-0.30 / -2.91%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.10
|
10.00
|
246,830
|
|
|
7/27/2010
|
-0.50 / -4.63%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.50
|
10.30
|
161,480
|
|
|
7/26/2010
|
-0.20 / -1.82%
|
10.50
|
11.40
|
10.50
|
10.80
|
10.60
|
10.80
|
414,620
|
|
|
7/23/2010
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
105,640
|
|
|
7/22/2010
|
-0.60 / -4.96%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
240,160
|
|
|
7/21/2010
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.20
|
12.10
|
303,440
|
|
|
7/20/2010
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
187,720
|
|
|
7/19/2010
|
-0.50 / -4.00%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
260,930
|
|
|
7/16/2010
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.40
|
12.30
|
191,660
|
|
|
7/15/2010
|
+0.40 / +3.25%
|
12.20
|
12.70
|
11.70
|
12.70
|
12.40
|
12.70
|
267,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|