|
Closing price on 4/22/2016
|
|
| Open |
14.90 |
| High |
15.70 |
| Low |
14.90 |
| Volume |
236,800 |
| Split-adjusted Price |
11.65 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
+0.60 / +4.05%
|
14.90
|
15.70
|
14.90
|
15.40
|
15.37
|
11.65
|
236,800
|
|
|
4/21/2016
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.82
|
11.19
|
90,900
|
|
|
4/20/2016
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.72
|
11.04
|
206,700
|
|
|
4/19/2016
|
+0.10 / +0.68%
|
15.30
|
15.40
|
14.70
|
14.90
|
14.92
|
11.27
|
219,500
|
|
|
4/15/2016
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.80
|
15.07
|
11.19
|
83,500
|
|
|
4/14/2016
|
+0.10 / +0.68%
|
14.80
|
15.30
|
14.80
|
14.90
|
14.95
|
11.27
|
82,600
|
|
|
4/13/2016
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.87
|
11.19
|
147,130
|
|
|
4/12/2016
|
-0.20 / -1.31%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.08
|
11.42
|
275,800
|
|
|
4/11/2016
|
+0.40 / +2.68%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.27
|
11.57
|
199,010
|
|
|
4/8/2016
|
+0.80 / +5.67%
|
14.00
|
15.40
|
13.70
|
14.90
|
14.67
|
11.27
|
261,510
|
|
|
4/7/2016
|
-0.70 / -4.73%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.22
|
10.66
|
423,540
|
|
|
4/6/2016
|
+1.30 / +9.63%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.38
|
11.19
|
338,180
|
|
|
4/5/2016
|
+0.70 / +5.47%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.20
|
10.21
|
264,200
|
|
|
4/4/2016
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.88
|
9.68
|
73,100
|
|
|
4/1/2016
|
+0.20 / +1.56%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.89
|
9.83
|
33,900
|
|
|
3/31/2016
|
-0.50 / -3.76%
|
13.20
|
13.30
|
12.80
|
12.80
|
13.08
|
9.68
|
86,000
|
|
|
3/30/2016
|
+0.90 / +7.26%
|
12.40
|
13.30
|
12.40
|
13.30
|
12.92
|
10.06
|
161,240
|
|
|
3/29/2016
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.76
|
9.38
|
62,000
|
|
|
3/28/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.94
|
9.60
|
123,000
|
|
|
3/25/2016
|
-0.50 / -3.79%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.90
|
9.60
|
155,930
|
|
|
3/24/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.14
|
9.98
|
101,800
|
|
|
3/23/2016
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.43
|
9.98
|
464,000
|
|
|
3/22/2016
|
+0.80 / +6.40%
|
12.40
|
13.50
|
12.40
|
13.30
|
12.93
|
10.06
|
353,700
|
|
|
3/21/2016
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.37
|
9.45
|
229,920
|
|
|
3/18/2016
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.08
|
9.23
|
69,728
|
|
|
3/17/2016
|
+0.50 / +4.35%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.92
|
9.08
|
226,100
|
|
|
3/16/2016
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.64
|
8.70
|
96,000
|
|
|
3/15/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
8.77
|
58,100
|
|
|
3/14/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.71
|
8.85
|
306,228
|
|
|
3/11/2016
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.08
|
9.08
|
312,500
|
|
|