|
Closing price on 6/30/2014
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
25,830 |
| Split-adjusted Price |
4.13 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.41
|
4.13
|
25,830
|
|
|
6/27/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
4.00
|
26,100
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
4.07
|
85,500
|
|
|
6/25/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
4.07
|
73,300
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.00
|
18,100
|
|
|
6/23/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
4.00
|
15,400
|
|
|
6/20/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
4.07
|
42,500
|
|
|
6/19/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.22
|
4.07
|
121,000
|
|
|
6/18/2014
|
-0.10 / -1.52%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.60
|
4.13
|
159,400
|
|
|
6/17/2014
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.46
|
4.19
|
68,700
|
|
|
6/16/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.07
|
50,200
|
|
|
6/13/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.44
|
4.00
|
18,800
|
|
|
6/12/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.44
|
4.13
|
195,500
|
|
|
6/11/2014
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.19
|
4.00
|
115,900
|
|
|
6/10/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
3.94
|
11,500
|
|
|
6/9/2014
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.25
|
3.94
|
97,900
|
|
|
6/6/2014
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.16
|
3.94
|
25,400
|
|
|
6/5/2014
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.90
|
3.88
|
60,900
|
|
|
6/4/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.89
|
3.81
|
86,400
|
|
|
6/3/2014
|
+0.10 / +1.67%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.07
|
3.88
|
26,800
|
|
|
6/2/2014
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.13
|
3.81
|
89,800
|
|
|
5/30/2014
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.43
|
4.00
|
118,800
|
|
|
5/29/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.62
|
4.19
|
153,300
|
|
|
5/28/2014
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
4.26
|
142,300
|
|
|
5/27/2014
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.50
|
4.32
|
225,600
|
|
|
5/26/2014
|
+0.10 / +1.59%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.18
|
4.07
|
106,600
|
|
|
5/23/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.19
|
4.00
|
82,500
|
|
|
5/22/2014
|
-0.50 / -7.35%
|
6.70
|
6.80
|
6.20
|
6.30
|
6.46
|
4.00
|
170,700
|
|
|
5/21/2014
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.58
|
4.32
|
220,200
|
|
|
5/20/2014
|
+0.50 / +8.20%
|
6.40
|
6.70
|
6.10
|
6.60
|
6.22
|
4.19
|
113,900
|
|
|