|
Closing price on 8/5/2014
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
64,500 |
| Split-adjusted Price |
4.42 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
4.42
|
64,500
|
|
|
8/4/2014
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
4.36
|
57,700
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
4.49
|
46,000
|
|
|
7/31/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
4.49
|
42,900
|
|
|
7/30/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
4.42
|
50,700
|
|
|
7/29/2014
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
4.49
|
91,920
|
|
|
7/28/2014
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.53
|
4.36
|
82,600
|
|
|
7/25/2014
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
7.04
|
4.63
|
198,000
|
|
|
7/24/2014
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.93
|
4.83
|
402,600
|
|
|
7/23/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
4.63
|
276,000
|
|
|
7/22/2014
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.95
|
4.63
|
347,100
|
|
|
7/21/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.97
|
4.76
|
202,390
|
|
|
7/18/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
4.76
|
377,900
|
|
|
7/17/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.37
|
4.70
|
361,600
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.58
|
4.70
|
331,900
|
|
|
7/15/2014
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.44
|
4.70
|
197,100
|
|
|
7/14/2014
|
+0.20 / +2.74%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
4.76
|
495,600
|
|
|
7/11/2014
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.09
|
4.64
|
250,600
|
|
|
7/10/2014
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.88
|
4.45
|
239,600
|
|
|
7/9/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.02
|
4.57
|
65,400
|
|
|
7/8/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.04
|
4.45
|
99,000
|
|
|
7/7/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.41
|
4.57
|
130,900
|
|
|
7/4/2014
|
+0.50 / +7.46%
|
6.80
|
7.20
|
6.70
|
7.20
|
6.95
|
4.57
|
251,100
|
|
|
7/3/2014
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
4.26
|
416,900
|
|
|
7/2/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
4.13
|
100,800
|
|
|
7/1/2014
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.07
|
32,200
|
|
|
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
|
|
|