|
Closing price on 7/20/2016
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
138,583 |
| Split-adjusted Price |
13.92 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.19
|
13.92
|
138,583
|
|
|
7/19/2016
|
-0.20 / -1.09%
|
18.80
|
19.00
|
18.20
|
18.20
|
18.65
|
13.76
|
161,830
|
|
|
7/18/2016
|
+0.10 / +0.55%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.45
|
13.92
|
90,300
|
|
|
7/15/2016
|
+0.10 / +0.55%
|
18.20
|
18.70
|
17.90
|
18.30
|
18.19
|
13.84
|
111,310
|
|
|
7/14/2016
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.55
|
13.76
|
48,310
|
|
|
7/13/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.50
|
18.90
|
18.85
|
14.29
|
163,602
|
|
|
7/12/2016
|
+0.50 / +2.72%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.64
|
14.29
|
160,940
|
|
|
7/11/2016
|
-1.40 / -7.07%
|
19.60
|
19.80
|
18.00
|
18.40
|
19.22
|
13.92
|
281,500
|
|
|
7/8/2016
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.40
|
19.80
|
19.87
|
14.97
|
429,310
|
|
|
7/7/2016
|
+1.20 / +6.42%
|
18.80
|
20.10
|
18.80
|
19.90
|
19.54
|
15.05
|
813,500
|
|
|
7/6/2016
|
+0.80 / +4.47%
|
17.90
|
19.00
|
17.80
|
18.70
|
18.40
|
14.14
|
261,203
|
|
|
7/5/2016
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.08
|
13.54
|
253,110
|
|
|
7/4/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
13.54
|
249,730
|
|
|
7/1/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.82
|
13.54
|
70,000
|
|
|
6/30/2016
|
+0.10 / +0.56%
|
18.50
|
18.80
|
17.80
|
17.90
|
18.09
|
13.54
|
180,600
|
|
|
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
|
|
|