|
Closing price on 10/28/2016
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
269,880 |
| Split-adjusted Price |
14.26 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.70 / +4.67%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.37
|
14.26
|
269,880
|
|
|
10/27/2016
|
+0.10 / +0.67%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.75
|
13.63
|
422,640
|
|
|
10/26/2016
|
-0.30 / -1.97%
|
15.00
|
15.30
|
14.60
|
14.90
|
14.93
|
13.54
|
101,710
|
|
|
10/25/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
13.81
|
235,563
|
|
|
10/24/2016
|
+0.20 / +1.33%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.11
|
13.81
|
456,200
|
|
|
10/21/2016
|
-0.80 / -5.06%
|
16.00
|
16.50
|
15.00
|
15.00
|
16.24
|
13.63
|
295,600
|
|
|
10/20/2016
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.92
|
14.35
|
116,326
|
|
|
10/19/2016
|
-0.90 / -5.33%
|
16.30
|
16.50
|
15.60
|
16.00
|
16.14
|
14.54
|
560,930
|
|
|
10/18/2016
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.70
|
15.35
|
62,363
|
|
|
10/17/2016
|
-0.10 / -0.59%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.70
|
15.26
|
47,307
|
|
|
10/14/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.85
|
15.35
|
93,260
|
|
|
10/13/2016
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.93
|
15.45
|
119,689
|
|
|
10/12/2016
|
+0.60 / +3.59%
|
16.80
|
17.30
|
16.60
|
17.30
|
16.88
|
15.72
|
78,390
|
|
|
10/11/2016
|
+0.50 / +3.09%
|
15.30
|
16.70
|
15.30
|
16.70
|
16.07
|
15.17
|
362,810
|
|
|
10/10/2016
|
-0.90 / -5.26%
|
16.80
|
17.10
|
15.90
|
16.20
|
16.41
|
14.72
|
502,011
|
|
|
10/7/2016
|
-0.70 / -3.93%
|
18.20
|
18.20
|
16.80
|
17.10
|
17.11
|
15.54
|
318,920
|
|
|
10/6/2016
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.83
|
16.17
|
233,210
|
|
|
10/5/2016
|
-0.70 / -3.87%
|
18.10
|
18.50
|
16.80
|
17.40
|
17.75
|
15.81
|
435,815
|
|
|
10/4/2016
|
-1.90 / -9.50%
|
19.90
|
20.20
|
18.10
|
18.10
|
18.99
|
16.44
|
395,842
|
|
|
10/3/2016
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.70
|
20.00
|
19.94
|
18.17
|
117,321
|
|
|
9/30/2016
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.20
|
19.80
|
19.56
|
17.99
|
314,850
|
|
|
9/29/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.30
|
19.32
|
17.53
|
256,100
|
|
|
9/28/2016
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
17.53
|
146,015
|
|
|
9/27/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.60
|
19.10
|
18.93
|
17.35
|
209,180
|
|
|
9/26/2016
|
+0.60 / +3.23%
|
18.60
|
19.40
|
18.60
|
19.20
|
19.11
|
17.44
|
389,780
|
|
|
9/23/2016
|
+0.60 / +3.33%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.00
|
16.90
|
234,280
|
|
|
9/22/2016
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.11
|
16.35
|
354,800
|
|
|
9/21/2016
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.86
|
16.08
|
136,540
|
|
|
9/20/2016
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.60
|
17.90
|
17.36
|
16.26
|
417,478
|
|
|
9/19/2016
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.51
|
15.17
|
123,615
|
|
|