|
Closing price on 1/28/2016
|
|
| Open |
12.60 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
161,340 |
| Split-adjusted Price |
9.83 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.40 / +3.17%
|
12.60
|
13.40
|
12.60
|
13.00
|
12.60
|
9.83
|
161,340
|
|
|
1/27/2016
|
+0.60 / +5.00%
|
12.00
|
12.90
|
12.00
|
12.60
|
12.00
|
9.53
|
221,270
|
|
|
1/26/2016
|
-0.80 / -6.25%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.48
|
9.08
|
76,600
|
|
|
1/25/2016
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.81
|
9.68
|
146,710
|
|
|
1/22/2016
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.44
|
9.60
|
95,220
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.50
|
12.43
|
9.45
|
158,460
|
|
|
1/20/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.00
|
12.50
|
12.40
|
9.45
|
134,320
|
|
|
1/19/2016
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.20
|
12.40
|
11.73
|
9.38
|
229,800
|
|
|
1/18/2016
|
-0.30 / -2.59%
|
11.30
|
11.50
|
10.70
|
11.30
|
10.97
|
8.55
|
148,300
|
|
|
1/15/2016
|
+0.70 / +6.42%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.46
|
8.77
|
416,940
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.73
|
8.24
|
70,600
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
8.24
|
79,920
|
|
|
1/12/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.84
|
8.24
|
102,300
|
|
|
1/11/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.20
|
10.90
|
10.68
|
8.24
|
80,210
|
|
|
1/8/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.80
|
8.09
|
53,700
|
|
|
1/7/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
8.17
|
117,400
|
|
|
1/6/2016
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
8.17
|
97,600
|
|
|
1/5/2016
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
7.87
|
133,300
|
|
|
1/4/2016
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.61
|
7.94
|
82,840
|
|
|
12/31/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.76
|
8.09
|
89,120
|
|
|
12/30/2015
|
+0.60 / +5.88%
|
10.20
|
11.10
|
10.20
|
10.80
|
10.69
|
8.17
|
212,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.18
|
7.71
|
21,200
|
|
|
12/28/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.71
|
18,900
|
|
|
12/25/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
7.71
|
9,500
|
|
|
12/24/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
7.71
|
16,900
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.79
|
46,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.79
|
41,150
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.24
|
7.79
|
36,400
|
|
|
12/18/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
7.79
|
29,500
|
|
|
12/17/2015
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.15
|
7.71
|
61,900
|
|
|