|
Closing price on 1/25/2017
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
181,058 |
| Split-adjusted Price |
13.80 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.76
|
13.80
|
181,058
|
|
|
1/24/2017
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.20
|
13.50
|
13.60
|
13.50
|
483,604
|
|
|
1/23/2017
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.19
|
14.00
|
192,740
|
|
|
1/20/2017
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.34
|
14.30
|
223,869
|
|
|
1/19/2017
|
-1.80 / -10.98%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.69
|
14.60
|
102,398
|
|
|
1/18/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.46
|
14.90
|
611,851
|
|
|
1/17/2017
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.55
|
14.90
|
268,410
|
|
|
1/16/2017
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.78
|
15.17
|
232,695
|
|
|
1/13/2017
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.70
|
15.26
|
275,702
|
|
|
1/12/2017
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.75
|
15.17
|
409,396
|
|
|
1/11/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.64
|
15.08
|
152,269
|
|
|
1/10/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.62
|
15.17
|
240,514
|
|
|
1/9/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.53
|
14.99
|
240,887
|
|
|
1/6/2017
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.50
|
14.90
|
190,276
|
|
|
1/5/2017
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.60
|
16.50
|
16.09
|
14.99
|
750,200
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.61
|
14.35
|
150,501
|
|
|
1/3/2017
|
-0.20 / -1.25%
|
15.80
|
16.10
|
15.80
|
15.80
|
15.85
|
14.35
|
76,593
|
|
|
12/30/2016
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.48
|
14.54
|
89,238
|
|
|
12/29/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.42
|
14.17
|
270,181
|
|
|
12/28/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.30
|
14.08
|
366,189
|
|
|
12/27/2016
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
14.17
|
95,416
|
|
|
12/26/2016
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.60
|
15.70
|
15.82
|
14.26
|
459,100
|
|
|
12/23/2016
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.70
|
14.17
|
228,150
|
|
|
12/22/2016
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.80
|
15.90
|
16.01
|
14.45
|
292,164
|
|
|
12/21/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
14.72
|
118,276
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.11
|
14.81
|
210,330
|
|
|
12/19/2016
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.11
|
14.81
|
495,352
|
|
|
12/16/2016
|
-0.30 / -1.83%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.24
|
14.63
|
370,613
|
|
|
12/15/2016
|
-0.40 / -2.38%
|
16.80
|
17.20
|
16.40
|
16.40
|
16.77
|
14.90
|
510,813
|
|
|
12/14/2016
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.45
|
15.26
|
283,923
|
|
|