|
|
Closing price on 9/28/2009
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
118,970 |
| Split-adjusted Price |
12.90 |
|
|
VKP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.10
|
12.90
|
118,970
|
|
|
9/25/2009
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
86,950
|
|
|
9/24/2009
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
101,540
|
|
|
9/23/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.50
|
13.30
|
157,740
|
|
|
9/22/2009
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
144,210
|
|
|
9/21/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
13.50
|
138,030
|
|
|
9/18/2009
|
+0.60 / +4.58%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.20
|
13.70
|
204,020
|
|
|
9/17/2009
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.20
|
13.10
|
90,640
|
|
|
9/16/2009
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
165,720
|
|
|
9/15/2009
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.50
|
13.40
|
132,910
|
|
|
9/14/2009
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.80
|
13.70
|
104,440
|
|
|
9/11/2009
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.70
|
13.80
|
239,590
|
|
|
9/10/2009
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
13.70
|
192,920
|
|
|
9/9/2009
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
13.60
|
88,670
|
|
|
9/8/2009
|
+0.20 / +1.48%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
13.70
|
136,240
|
|
|
9/7/2009
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.50
|
13.50
|
124,980
|
|
|
9/4/2009
|
-0.20 / -1.47%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.70
|
13.40
|
321,020
|
|
|
9/3/2009
|
-0.20 / -1.45%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.70
|
13.60
|
238,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|