|
Closing price on 8/24/2016
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
273,463 |
| Split-adjusted Price |
14.99 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.59
|
14.99
|
273,463
|
|
|
8/23/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
14.72
|
156,200
|
|
|
8/22/2016
|
-0.40 / -2.41%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.17
|
14.72
|
87,760
|
|
|
8/19/2016
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.70
|
15.08
|
132,077
|
|
|
8/18/2016
|
+0.40 / +2.45%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.40
|
15.17
|
402,246
|
|
|
8/17/2016
|
+0.90 / +5.84%
|
15.40
|
16.50
|
15.40
|
16.30
|
16.13
|
14.81
|
497,500
|
|
|
8/16/2016
|
+0.10 / +0.65%
|
15.30
|
15.90
|
15.20
|
15.40
|
15.56
|
13.99
|
186,400
|
|
|
8/15/2016
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.31
|
13.90
|
117,850
|
|
|
8/12/2016
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.57
|
13.99
|
171,800
|
|
|
8/11/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.71
|
14.35
|
176,800
|
|
|
8/10/2016
|
+0.40 / +2.61%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.61
|
14.26
|
333,500
|
|
|
8/9/2016
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.15
|
13.90
|
213,720
|
|
|
8/8/2016
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.57
|
13.45
|
9,800
|
|
|
8/5/2016
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.67
|
13.26
|
76,800
|
|
|
8/4/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.19
|
13.72
|
106,800
|
|
|
8/3/2016
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
13.72
|
102,100
|
|
|
8/2/2016
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.61
|
14.08
|
324,700
|
|
|
8/1/2016
|
+1.10 / +7.38%
|
16.00
|
16.30
|
15.70
|
16.00
|
16.03
|
14.54
|
233,620
|
|
|
7/29/2016
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.73
|
13.54
|
270,500
|
|
|
7/28/2016
|
-0.70 / -3.83%
|
18.30
|
18.40
|
17.40
|
17.60
|
17.76
|
13.31
|
361,310
|
|
|
7/27/2016
|
-0.60 / -3.17%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.44
|
13.84
|
337,900
|
|
|
7/26/2016
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
14.29
|
163,400
|
|
|
7/25/2016
|
+0.30 / +1.60%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.11
|
14.44
|
353,358
|
|
|
7/22/2016
|
+0.30 / +1.62%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.50
|
14.22
|
449,110
|
|
|
7/21/2016
|
+0.10 / +0.54%
|
18.40
|
18.70
|
17.90
|
18.50
|
18.31
|
13.99
|
159,202
|
|
|
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
|
|
|