|
Closing price on 1/21/2016
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
158,460 |
| Split-adjusted Price |
9.45 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.50
|
12.43
|
9.45
|
158,460
|
|
|
1/20/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.00
|
12.50
|
12.40
|
9.45
|
134,320
|
|
|
1/19/2016
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.20
|
12.40
|
11.73
|
9.38
|
229,800
|
|
|
1/18/2016
|
-0.30 / -2.59%
|
11.30
|
11.50
|
10.70
|
11.30
|
10.97
|
8.55
|
148,300
|
|
|
1/15/2016
|
+0.70 / +6.42%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.46
|
8.77
|
416,940
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.73
|
8.24
|
70,600
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
8.24
|
79,920
|
|
|
1/12/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.84
|
8.24
|
102,300
|
|
|
1/11/2016
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.20
|
10.90
|
10.68
|
8.24
|
80,210
|
|
|
1/8/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.80
|
8.09
|
53,700
|
|
|
1/7/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
8.17
|
117,400
|
|
|
1/6/2016
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
8.17
|
97,600
|
|
|
1/5/2016
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
7.87
|
133,300
|
|
|
1/4/2016
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.61
|
7.94
|
82,840
|
|
|
12/31/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.76
|
8.09
|
89,120
|
|
|
12/30/2015
|
+0.60 / +5.88%
|
10.20
|
11.10
|
10.20
|
10.80
|
10.69
|
8.17
|
212,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.18
|
7.71
|
21,200
|
|
|
12/28/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
7.71
|
18,900
|
|
|
12/25/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
7.71
|
9,500
|
|
|
12/24/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
7.71
|
16,900
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.79
|
46,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
7.79
|
41,150
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.24
|
7.79
|
36,400
|
|
|
12/18/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
7.79
|
29,500
|
|
|
12/17/2015
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.15
|
7.71
|
61,900
|
|
|
12/16/2015
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.19
|
7.79
|
31,500
|
|
|
12/15/2015
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.12
|
7.71
|
30,000
|
|
|
12/14/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.14
|
7.64
|
13,200
|
|
|
12/11/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
7.71
|
15,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.19
|
7.71
|
110,300
|
|
|