|
Closing price on 12/1/2016
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
913,260 |
| Split-adjusted Price |
15.90 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.80 / +4.79%
|
16.90
|
17.80
|
16.80
|
17.50
|
17.28
|
15.90
|
913,260
|
|
|
11/30/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.71
|
15.17
|
286,570
|
|
|
11/29/2016
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.59
|
15.08
|
430,496
|
|
|
11/28/2016
|
-0.20 / -1.21%
|
16.60
|
16.70
|
16.20
|
16.30
|
16.50
|
14.81
|
151,532
|
|
|
11/25/2016
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.44
|
14.99
|
198,610
|
|
|
11/24/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.55
|
15.17
|
123,465
|
|
|
11/23/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.79
|
15.26
|
218,941
|
|
|
11/22/2016
|
+1.30 / +8.33%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.39
|
15.35
|
581,788
|
|
|
11/21/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.45
|
14.17
|
131,750
|
|
|
11/18/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.44
|
14.08
|
128,955
|
|
|
11/17/2016
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.60
|
13.99
|
373,872
|
|
|
11/16/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.57
|
14.17
|
268,281
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.58
|
14.17
|
170,468
|
|
|
11/14/2016
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.30
|
14.17
|
173,361
|
|
|
11/11/2016
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.36
|
13.90
|
149,442
|
|
|
11/10/2016
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.38
|
13.99
|
154,301
|
|
|
11/9/2016
|
-0.40 / -2.56%
|
15.60
|
15.60
|
14.50
|
15.20
|
15.06
|
13.81
|
330,252
|
|
|
11/8/2016
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
14.17
|
93,419
|
|
|
11/7/2016
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
14.08
|
204,260
|
|
|
11/4/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.43
|
13.99
|
660,863
|
|
|
11/3/2016
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.37
|
13.90
|
1,377,841
|
|
|
11/2/2016
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.43
|
13.99
|
144,878
|
|
|
11/1/2016
|
+0.40 / +2.61%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.67
|
14.26
|
298,397
|
|
|
10/31/2016
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.42
|
13.90
|
139,052
|
|
|
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
|
|
|