|
|
Closing price on 9/1/2009
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
270,480 |
| Split-adjusted Price |
13.70 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.30 / -2.14%
|
13.50
|
14.00
|
13.50
|
13.70
|
14.00
|
13.70
|
270,480
|
|
|
8/31/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
356,180
|
|
|
8/28/2009
|
+0.30 / +2.17%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.80
|
14.10
|
253,370
|
|
|
8/27/2009
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
13.80
|
156,380
|
|
|
8/26/2009
|
+0.60 / +4.51%
|
13.50
|
13.90
|
12.80
|
13.90
|
13.70
|
13.90
|
281,250
|
|
|
8/25/2009
|
-0.70 / -5.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.40
|
13.30
|
417,760
|
|
|
8/24/2009
|
-0.80 / -5.41%
|
14.30
|
14.60
|
14.00
|
14.00
|
14.20
|
14.00
|
246,500
|
|
|
8/21/2009
|
+0.60 / +4.26%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.63
|
14.70
|
686,900
|
|
|
8/20/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.10
|
14.10
|
611,150
|
|
|
8/19/2009
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
412,690
|
|
|
8/18/2009
|
+0.60 / +4.88%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.60
|
12.90
|
214,800
|
|
|
8/17/2009
|
-0.60 / -4.65%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.50
|
12.30
|
148,450
|
|
|
8/14/2009
|
-0.50 / -3.76%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.85
|
12.80
|
178,570
|
|
|
8/13/2009
|
-0.20 / -1.48%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.90
|
13.30
|
385,910
|
|
|
8/12/2009
|
+0.60 / +4.65%
|
13.20
|
13.50
|
12.50
|
13.50
|
13.30
|
13.50
|
504,620
|
|
|
8/11/2009
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.70
|
12.90
|
432,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|