|
Closing price on 6/7/2016
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
30,400 |
| Split-adjusted Price |
12.63 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.67
|
11.12
|
157,800
|
|
|
5/17/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
11.19
|
142,800
|
|
|
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
|
|
|