|
Closing price on 8/20/2015
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
55,000 |
| Split-adjusted Price |
6.43 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.30
|
6.43
|
55,000
|
|
|
8/19/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
6.43
|
87,900
|
|
|
8/18/2015
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.20
|
6.35
|
10,600
|
|
|
8/17/2015
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.44
|
6.20
|
162,800
|
|
|
8/14/2015
|
+0.30 / +3.66%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.34
|
6.43
|
14,100
|
|
|
8/13/2015
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.26
|
6.20
|
76,600
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
6.43
|
73,000
|
|
|
8/11/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.60
|
6.43
|
68,400
|
|
|
8/10/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
6.50
|
6,340
|
|
|
8/7/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
6.43
|
48,000
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
6.50
|
52,800
|
|
|
8/5/2015
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.57
|
6.50
|
102,830
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.41
|
6.28
|
79,500
|
|
|
8/3/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.37
|
6.28
|
279,000
|
|
|
7/31/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
6.43
|
114,710
|
|
|
7/30/2015
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.49
|
6.50
|
58,600
|
|
|
7/29/2015
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.59
|
6.43
|
495,700
|
|
|
7/28/2015
|
-0.10 / -1.18%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.50
|
6.35
|
225,300
|
|
|
7/27/2015
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
6.43
|
180,300
|
|
|
7/24/2015
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.61
|
6.66
|
247,310
|
|
|
7/23/2015
|
+0.30 / +3.66%
|
8.40
|
8.90
|
8.20
|
8.50
|
8.59
|
6.43
|
467,500
|
|
|
7/22/2015
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.08
|
6.20
|
163,900
|
|
|
7/21/2015
|
-0.30 / -3.66%
|
8.20
|
8.30
|
7.80
|
7.90
|
8.06
|
5.97
|
330,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.29
|
6.20
|
126,600
|
|
|
7/17/2015
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
6.20
|
36,200
|
|
|
7/16/2015
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
6.43
|
34,600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.38
|
6.20
|
146,000
|
|
|
7/14/2015
|
+0.30 / +3.80%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.14
|
6.20
|
258,200
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.01
|
5.97
|
104,600
|
|
|
7/10/2015
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.00
|
5.97
|
67,600
|
|
|