|
Closing price on 9/26/2016
|
|
| Open |
18.60 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
389,780 |
| Split-adjusted Price |
17.44 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.60 / +3.23%
|
18.60
|
19.40
|
18.60
|
19.20
|
19.11
|
17.44
|
389,780
|
|
|
9/23/2016
|
+0.60 / +3.33%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.00
|
16.90
|
234,280
|
|
|
9/22/2016
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.11
|
16.35
|
354,800
|
|
|
9/21/2016
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.86
|
16.08
|
136,540
|
|
|
9/20/2016
|
+1.20 / +7.19%
|
16.70
|
17.90
|
16.60
|
17.90
|
17.36
|
16.26
|
417,478
|
|
|
9/19/2016
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.51
|
15.17
|
123,615
|
|
|
9/16/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.60
|
14.90
|
87,720
|
|
|
9/15/2016
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.81
|
15.17
|
114,740
|
|
|
9/14/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.61
|
15.17
|
131,501
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.71
|
15.17
|
116,790
|
|
|
9/12/2016
|
+0.70 / +4.38%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.65
|
15.17
|
369,600
|
|
|
9/9/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.12
|
14.54
|
94,900
|
|
|
9/8/2016
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
14.54
|
199,200
|
|
|
9/7/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
14.35
|
164,700
|
|
|
9/6/2016
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
14.35
|
207,900
|
|
|
9/5/2016
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.15
|
14.63
|
77,000
|
|
|
9/1/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.09
|
14.72
|
122,413
|
|
|
8/31/2016
|
+0.10 / +0.63%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.19
|
14.63
|
71,930
|
|
|
8/30/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.93
|
14.54
|
79,610
|
|
|
8/29/2016
|
-0.40 / -2.44%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.20
|
14.54
|
169,990
|
|
|
8/26/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.48
|
14.90
|
151,415
|
|
|
8/25/2016
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.61
|
14.90
|
93,800
|
|
|
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
|
|
|