|
Closing price on 12/14/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
13,200 |
| Split-adjusted Price |
7.64 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.19
|
7.71
|
29,900
|
|
|
12/8/2015
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.12
|
7.87
|
26,110
|
|
|
12/7/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.41
|
7.71
|
62,910
|
|
|
12/4/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.11
|
7.71
|
236,900
|
|
|
12/3/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.23
|
7.79
|
213,200
|
|
|
12/2/2015
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
7.79
|
153,600
|
|
|
12/1/2015
|
+0.20 / +2.02%
|
9.80
|
10.30
|
9.80
|
10.10
|
10.02
|
7.64
|
304,900
|
|
|
11/30/2015
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.20
|
7.49
|
115,100
|
|
|
11/27/2015
|
-0.30 / -2.86%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.28
|
7.71
|
68,300
|
|
|
11/26/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
7.94
|
3,700
|
|
|
11/25/2015
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.33
|
7.87
|
51,300
|
|
|
11/24/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.27
|
7.79
|
123,700
|
|
|
11/23/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.42
|
7.87
|
88,850
|
|
|
11/20/2015
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.40
|
10.60
|
10.54
|
8.02
|
60,300
|
|
|
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
|
|
|