|
Closing price on 5/20/2014
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
113,900 |
| Split-adjusted Price |
4.19 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.50 / +8.20%
|
6.40
|
6.70
|
6.10
|
6.60
|
6.22
|
4.19
|
113,900
|
|
|
5/19/2014
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.70
|
6.10
|
6.11
|
3.88
|
170,000
|
|
|
5/16/2014
|
+0.50 / +9.43%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.70
|
3.68
|
145,300
|
|
|
5/15/2014
|
-0.30 / -5.36%
|
5.50
|
6.00
|
5.10
|
5.30
|
5.55
|
3.37
|
394,200
|
|
|
5/14/2014
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.00
|
5.60
|
5.40
|
3.56
|
202,700
|
|
|
5/13/2014
|
-0.40 / -7.27%
|
5.20
|
5.50
|
5.00
|
5.10
|
5.12
|
3.24
|
243,000
|
|
|
5/12/2014
|
-0.60 / -9.84%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
3.49
|
444,900
|
|
|
5/9/2014
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.60
|
6.10
|
5.88
|
3.88
|
204,000
|
|
|
5/8/2014
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.15
|
3.88
|
310,800
|
|
|
5/7/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.61
|
4.26
|
138,500
|
|
|
5/6/2014
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.31
|
4.19
|
169,600
|
|
|
5/5/2014
|
-0.40 / -5.56%
|
7.20
|
7.50
|
6.50
|
6.80
|
6.67
|
4.32
|
293,900
|
|
|
4/29/2014
|
-0.80 / -10.00%
|
7.80
|
8.00
|
7.20
|
7.20
|
7.57
|
4.57
|
312,300
|
|
|
4/28/2014
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
5.08
|
51,700
|
|
|
4/25/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.21
|
5.27
|
88,400
|
|
|
4/24/2014
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
5.21
|
83,500
|
|
|
4/23/2014
|
-0.30 / -3.57%
|
8.60
|
8.70
|
8.10
|
8.10
|
8.33
|
5.15
|
254,300
|
|
|
4/22/2014
|
+0.30 / +3.70%
|
8.40
|
8.40
|
7.80
|
8.40
|
8.19
|
5.34
|
269,700
|
|
|
4/21/2014
|
-0.80 / -8.99%
|
8.90
|
9.50
|
8.10
|
8.10
|
8.62
|
5.15
|
256,400
|
|
|
4/18/2014
|
-0.80 / -8.25%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.34
|
5.65
|
259,000
|
|
|
4/17/2014
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.58
|
6.16
|
933,400
|
|
|
4/16/2014
|
-0.10 / -1.11%
|
9.20
|
9.50
|
8.20
|
8.90
|
8.80
|
5.65
|
459,800
|
|
|
4/15/2014
|
-0.70 / -7.22%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.42
|
5.72
|
274,800
|
|
|
4/14/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.60
|
6.16
|
290,400
|
|
|
4/11/2014
|
+0.40 / +4.35%
|
9.10
|
9.80
|
8.90
|
9.60
|
9.35
|
6.10
|
410,200
|
|
|
4/10/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.07
|
5.84
|
196,210
|
|
|
4/8/2014
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.00
|
5.84
|
592,260
|
|
|
4/7/2014
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.42
|
5.46
|
112,700
|
|
|
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
|
|
|