|
Closing price on 11/19/2015
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
125,300 |
| Split-adjusted Price |
8.17 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.60
|
8.17
|
125,300
|
|
|
11/18/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
7.87
|
25,600
|
|
|
11/17/2015
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.42
|
7.87
|
106,300
|
|
|
11/16/2015
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.77
|
7.94
|
26,600
|
|
|
11/13/2015
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.53
|
8.09
|
56,950
|
|
|
11/12/2015
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.20
|
7.87
|
86,900
|
|
|
11/11/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
7.94
|
111,300
|
|
|
11/10/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
8.09
|
175,200
|
|
|
11/9/2015
|
+0.20 / +1.90%
|
10.50
|
11.00
|
10.40
|
10.70
|
10.73
|
8.09
|
369,100
|
|
|
11/6/2015
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
7.94
|
297,400
|
|
|
11/5/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.14
|
7.79
|
105,600
|
|
|
11/4/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.36
|
7.79
|
306,500
|
|
|
11/3/2015
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.44
|
7.94
|
157,200
|
|
|
11/2/2015
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.59
|
7.87
|
302,800
|
|
|
10/30/2015
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.55
|
8.24
|
774,000
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
7.56
|
96,200
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.06
|
7.56
|
94,700
|
|
|
10/27/2015
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.71
|
7.56
|
198,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.65
|
7.26
|
100,520
|
|
|
10/23/2015
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.68
|
7.26
|
86,900
|
|
|
10/22/2015
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.62
|
7.34
|
124,600
|
|
|
10/21/2015
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.64
|
7.18
|
102,310
|
|
|
10/20/2015
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.42
|
7.26
|
222,000
|
|
|
10/19/2015
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
6.96
|
30,000
|
|
|
10/16/2015
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.03
|
6.88
|
182,500
|
|
|
10/15/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
6.73
|
20,400
|
|
|
10/14/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
6.81
|
23,300
|
|
|
10/13/2015
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.80
|
6.88
|
89,200
|
|
|
10/12/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
6.66
|
34,800
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
6.73
|
31,000
|
|
|