|
Closing price on 3/10/2014
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
167,410 |
| Split-adjusted Price |
4.38 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.74
|
4.38
|
167,410
|
|
|
3/7/2014
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.63
|
4.26
|
149,800
|
|
|
3/6/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.45
|
4.13
|
174,500
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
4.07
|
101,430
|
|
|
3/4/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.28
|
4.07
|
143,600
|
|
|
3/3/2014
|
-0.50 / -7.25%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.54
|
4.07
|
230,400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.79
|
4.38
|
48,700
|
|
|
2/27/2014
|
-0.10 / -1.43%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.10
|
4.38
|
359,200
|
|
|
2/26/2014
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.79
|
4.45
|
385,800
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.45
|
4.07
|
42,600
|
|
|
2/24/2014
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.07
|
104,540
|
|
|
2/21/2014
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.44
|
4.00
|
150,300
|
|
|
2/20/2014
|
-0.40 / -5.88%
|
6.80
|
6.90
|
6.20
|
6.40
|
6.66
|
4.07
|
251,250
|
|
|
2/19/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
4.32
|
96,800
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.65
|
4.32
|
308,400
|
|
|
2/17/2014
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.62
|
4.32
|
175,400
|
|
|
2/14/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
4.19
|
144,800
|
|
|
2/13/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.49
|
4.13
|
186,900
|
|
|
2/12/2014
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
4.07
|
91,800
|
|
|
2/11/2014
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.50
|
4.00
|
248,300
|
|
|
2/10/2014
|
+0.40 / +6.56%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.50
|
4.13
|
239,400
|
|
|
2/7/2014
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.25
|
3.88
|
241,600
|
|
|
2/6/2014
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.29
|
3.94
|
51,100
|
|
|
1/27/2014
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.11
|
4.00
|
8,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.01
|
3.88
|
87,600
|
|
|
1/23/2014
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
3.88
|
24,400
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
3.94
|
124,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.94
|
82,200
|
|
|
1/20/2014
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.27
|
3.94
|
122,700
|
|
|
1/17/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.19
|
239,200
|
|
|