|
Closing price on 5/26/2015
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
566,750 |
| Split-adjusted Price |
7.35 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.20 / -1.82%
|
11.10
|
11.50
|
10.80
|
10.80
|
11.10
|
7.35
|
566,750
|
|
|
5/25/2015
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.72
|
7.49
|
702,720
|
|
|
5/22/2015
|
+0.30 / +3.06%
|
10.00
|
10.70
|
9.80
|
10.10
|
10.20
|
6.87
|
590,500
|
|
|
5/21/2015
|
+0.70 / +7.69%
|
9.30
|
9.90
|
9.20
|
9.80
|
9.60
|
6.67
|
775,960
|
|
|
5/20/2015
|
+0.60 / +7.06%
|
8.50
|
9.20
|
8.50
|
9.10
|
8.95
|
6.19
|
472,402
|
|
|
5/19/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.34
|
5.79
|
66,200
|
|
|
5/18/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.41
|
5.79
|
55,200
|
|
|
5/15/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
5.79
|
182,000
|
|
|
5/14/2015
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.45
|
5.85
|
122,300
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.30
|
5.79
|
14,500
|
|
|
5/12/2015
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.16
|
5.79
|
35,900
|
|
|
5/11/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.46
|
5.79
|
71,000
|
|
|
5/8/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.62
|
5.92
|
12,800
|
|
|
5/7/2015
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
5.99
|
104,100
|
|
|
5/6/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.31
|
5.79
|
35,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.52
|
5.85
|
33,400
|
|
|
5/4/2015
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.57
|
5.85
|
62,000
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.91
|
6.13
|
76,000
|
|
|
4/24/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.82
|
6.13
|
54,500
|
|
|
4/23/2015
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.80
|
9.00
|
8.92
|
6.13
|
54,900
|
|
|
4/22/2015
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.72
|
5.99
|
161,800
|
|
|
4/21/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
5.79
|
95,100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.63
|
5.92
|
35,300
|
|
|
4/17/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.57
|
5.92
|
133,300
|
|
|
4/16/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.74
|
5.92
|
133,000
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.84
|
6.06
|
146,462
|
|
|
4/14/2015
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.02
|
6.06
|
187,000
|
|
|
4/13/2015
|
+0.50 / +5.88%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.84
|
6.13
|
374,100
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
5.79
|
86,400
|
|
|
4/9/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.36
|
5.79
|
105,600
|
|
|