|
|
Closing price on 9/26/2008
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
74,280 |
| Split-adjusted Price |
13.10 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
-0.20 / -1.50%
|
13.70
|
13.70
|
12.80
|
13.10
|
13.10
|
13.10
|
74,280
|
|
|
9/25/2008
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.10
|
13.30
|
51,210
|
|
|
9/24/2008
|
-0.50 / -3.76%
|
12.90
|
13.80
|
12.80
|
12.80
|
12.90
|
12.80
|
67,390
|
|
|
9/23/2008
|
-0.70 / -5.00%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.30
|
13.30
|
158,970
|
|
|
9/22/2008
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
82,830
|
|
|
9/19/2008
|
+0.60 / +4.69%
|
12.20
|
13.40
|
12.20
|
13.40
|
12.80
|
13.40
|
232,180
|
|
|
9/18/2008
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
18,000
|
|
|
9/17/2008
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5,520
|
|
|
9/16/2008
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
50,420
|
|
|
9/15/2008
|
-0.70 / -4.52%
|
14.80
|
15.80
|
14.80
|
14.80
|
14.90
|
14.80
|
195,530
|
|
|
9/12/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
16,470
|
|
|
9/11/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4,950
|
|
|
9/10/2008
|
-0.80 / -4.47%
|
18.20
|
18.20
|
17.10
|
17.10
|
17.90
|
17.10
|
106,350
|
|
|
9/9/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
126,480
|
|
|
9/8/2008
|
+1.30 / +8.23%
|
17.10
|
17.10
|
16.00
|
17.10
|
17.00
|
17.10
|
241,260
|
|
|
9/5/2008
|
+0.70 / +4.49%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.20
|
16.30
|
288,500
|
|
|
9/4/2008
|
-0.10 / -0.64%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.20
|
15.60
|
217,590
|
|
|
9/3/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.70
|
15.70
|
137,080
|
|
|
8/29/2008
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
24,450
|
|
|
8/28/2008
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
32,240
|
|
|
8/27/2008
|
+0.40 / +2.48%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.80
|
16.50
|
362,620
|
|
|
8/26/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
16.10
|
297,350
|
|
|
8/25/2008
|
+0.60 / +4.05%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.30
|
15.40
|
165,590
|
|
|
8/22/2008
|
+0.20 / +1.38%
|
15.10
|
15.10
|
13.90
|
14.70
|
14.00
|
14.70
|
115,990
|
|
|
8/21/2008
|
+0.60 / +4.32%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.00
|
14.50
|
111,750
|
|
|
8/20/2008
|
-0.70 / -4.79%
|
13.90
|
14.50
|
13.90
|
13.90
|
13.90
|
13.90
|
66,880
|
|
|
8/19/2008
|
-0.70 / -4.58%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
95,670
|
|
|
8/18/2008
|
+0.30 / +2.00%
|
14.30
|
15.40
|
14.30
|
15.30
|
14.60
|
15.30
|
213,780
|
|
|
8/15/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
71,080
|
|
|
8/14/2008
|
-0.40 / -2.67%
|
14.60
|
15.40
|
14.60
|
14.60
|
14.90
|
14.60
|
364,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|