|
Closing price on 6/29/2016
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
101,000 |
| Split-adjusted Price |
13.46 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
+0.80 / +4.71%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.72
|
13.46
|
101,000
|
|
|
6/28/2016
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.86
|
12.86
|
88,000
|
|
|
6/27/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.62
|
12.78
|
151,450
|
|
|
6/24/2016
|
-1.40 / -7.61%
|
18.40
|
18.70
|
16.60
|
17.00
|
17.14
|
12.86
|
356,830
|
|
|
6/23/2016
|
+0.20 / +1.10%
|
18.80
|
19.00
|
18.40
|
18.40
|
18.49
|
13.92
|
216,207
|
|
|
6/22/2016
|
+1.60 / +9.64%
|
16.60
|
18.20
|
16.60
|
18.20
|
17.62
|
13.76
|
703,610
|
|
|
6/21/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.80
|
12.55
|
104,450
|
|
|
6/20/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.76
|
12.55
|
71,800
|
|
|
6/17/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.65
|
12.55
|
48,490
|
|
|
6/16/2016
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.69
|
12.78
|
131,300
|
|
|
6/15/2016
|
-0.20 / -1.22%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.17
|
12.25
|
100,713
|
|
|
6/14/2016
|
-0.20 / -1.20%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.46
|
12.40
|
59,400
|
|
|
6/13/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.53
|
12.55
|
321,930
|
|
|
6/10/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.84
|
12.78
|
54,400
|
|
|
6/9/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.94
|
12.86
|
61,200
|
|
|
6/8/2016
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.70
|
17.00
|
17.23
|
12.86
|
276,007
|
|
|
6/7/2016
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.72
|
12.63
|
30,400
|
|
|
6/6/2016
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.70
|
16.80
|
16.85
|
12.71
|
114,810
|
|
|
6/3/2016
|
+1.00 / +6.10%
|
16.50
|
17.50
|
16.50
|
17.40
|
16.95
|
13.16
|
298,300
|
|
|
6/2/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.26
|
12.40
|
88,800
|
|
|
6/1/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.28
|
12.33
|
71,100
|
|
|
5/31/2016
|
-0.30 / -1.81%
|
16.50
|
16.70
|
16.10
|
16.30
|
16.34
|
12.33
|
67,500
|
|
|
5/30/2016
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.40
|
12.55
|
110,228
|
|
|
5/27/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.26
|
12.33
|
32,920
|
|
|
5/26/2016
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.30
|
16.25
|
12.33
|
132,400
|
|
|
5/25/2016
|
+0.80 / +5.16%
|
15.50
|
16.40
|
15.50
|
16.30
|
16.18
|
12.33
|
209,941
|
|
|
5/24/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.47
|
11.72
|
100,702
|
|
|
5/23/2016
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.40
|
11.72
|
48,100
|
|
|
5/20/2016
|
+0.20 / +1.32%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.42
|
11.65
|
118,220
|
|
|
5/19/2016
|
+0.50 / +3.40%
|
14.70
|
15.40
|
14.70
|
15.20
|
14.70
|
11.50
|
276,900
|
|
|