|
Closing price on 4/4/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
117,000 |
| Split-adjusted Price |
5.34 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2014
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.00
|
8.40
|
8.27
|
5.34
|
117,000
|
|
|
4/3/2014
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.47
|
5.53
|
202,560
|
|
|
4/2/2014
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.30
|
8.20
|
7.75
|
5.21
|
170,400
|
|
|
4/1/2014
|
-0.80 / -9.09%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.11
|
5.08
|
522,800
|
|
|
3/31/2014
|
-0.90 / -9.28%
|
9.20
|
9.50
|
8.80
|
8.80
|
9.01
|
5.59
|
476,230
|
|
|
3/28/2014
|
+0.10 / +1.04%
|
10.40
|
10.50
|
9.70
|
9.70
|
10.11
|
6.16
|
485,000
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.10
|
9.60
|
9.34
|
6.10
|
247,340
|
|
|
3/26/2014
|
+0.20 / +2.13%
|
9.40
|
10.30
|
8.80
|
9.60
|
9.53
|
6.10
|
959,700
|
|
|
3/25/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
8.70
|
9.40
|
9.42
|
5.97
|
281,720
|
|
|
3/24/2014
|
+0.80 / +9.30%
|
9.10
|
9.40
|
8.70
|
9.40
|
9.21
|
5.97
|
308,140
|
|
|
3/21/2014
|
+0.70 / +8.86%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.56
|
5.46
|
685,400
|
|
|
3/20/2014
|
-0.10 / -1.25%
|
8.00
|
8.40
|
7.80
|
7.90
|
7.91
|
5.02
|
125,800
|
|
|
3/19/2014
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.87
|
5.08
|
712,320
|
|
|
3/18/2014
|
+0.30 / +4.29%
|
7.10
|
7.70
|
7.00
|
7.30
|
7.37
|
4.64
|
439,700
|
|
|
3/17/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.05
|
4.45
|
230,000
|
|
|
3/14/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
4.38
|
200,280
|
|
|
3/13/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
4.32
|
70,100
|
|
|
3/12/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
4.32
|
271,200
|
|
|
3/11/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.84
|
4.38
|
279,930
|
|
|
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
|
|
|