|
Closing price on 5/16/2016
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
69,207 |
| Split-adjusted Price |
11.19 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.81
|
11.19
|
69,207
|
|
|
5/13/2016
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.88
|
11.27
|
34,700
|
|
|
5/12/2016
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.30
|
11.34
|
40,700
|
|
|
5/11/2016
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.05
|
11.57
|
71,900
|
|
|
5/10/2016
|
+0.40 / +2.82%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.57
|
11.04
|
57,100
|
|
|
5/9/2016
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.44
|
10.74
|
60,500
|
|
|
5/6/2016
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.39
|
10.89
|
223,400
|
|
|
5/5/2016
|
+0.30 / +2.10%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.47
|
11.04
|
32,500
|
|
|
5/4/2016
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.62
|
10.81
|
107,600
|
|
|
4/29/2016
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.94
|
11.27
|
51,100
|
|
|
4/28/2016
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.24
|
11.42
|
108,600
|
|
|
4/27/2016
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.48
|
11.57
|
131,600
|
|
|
4/26/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
11.95
|
90,310
|
|
|
4/25/2016
|
+0.40 / +2.60%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.67
|
11.95
|
174,600
|
|
|
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
|
|
|