|
Closing price on 11/3/2015
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
157,200 |
| Split-adjusted Price |
7.94 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.73
|
41,800
|
|
|
10/7/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.91
|
6.73
|
15,700
|
|
|
10/6/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
6.88
|
28,600
|
|
|
10/5/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
6.81
|
59,400
|
|
|
10/2/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.73
|
63,130
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
6.73
|
24,200
|
|
|
9/30/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
6.73
|
30,800
|
|
|
9/29/2015
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.91
|
6.81
|
81,500
|
|
|
9/28/2015
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
6.96
|
36,400
|
|
|
9/25/2015
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.13
|
7.03
|
51,100
|
|
|
9/24/2015
|
+0.20 / +2.25%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.22
|
6.88
|
111,900
|
|
|
9/23/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.77
|
6.73
|
75,900
|
|
|