|
Closing price on 2/17/2017
|
|
| Open |
13.90 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
563,428 |
| Split-adjusted Price |
14.50 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.70 / +5.07%
|
13.90
|
14.60
|
13.90
|
14.50
|
14.11
|
14.50
|
563,428
|
|
|
2/16/2017
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.82
|
13.80
|
325,741
|
|
|
2/15/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.89
|
14.00
|
194,349
|
|
|
2/14/2017
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
14.00
|
228,725
|
|
|
2/13/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.09
|
14.10
|
133,934
|
|
|
2/10/2017
|
+0.40 / +2.90%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.08
|
14.20
|
349,013
|
|
|
2/9/2017
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.64
|
13.80
|
249,968
|
|
|
2/8/2017
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.61
|
13.60
|
123,454
|
|
|
2/7/2017
|
-0.10 / -0.74%
|
12.30
|
13.70
|
12.30
|
13.50
|
13.55
|
13.50
|
169,607
|
|
|
2/6/2017
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.63
|
13.60
|
240,515
|
|
|
2/3/2017
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.83
|
13.80
|
134,580
|
|
|
2/2/2017
|
+0.30 / +2.17%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.88
|
14.10
|
111,875
|
|
|
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
|
|
|