|
Closing price on 8/5/2015
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
102,830 |
| Split-adjusted Price |
6.50 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2015
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.07
|
6.13
|
138,700
|
|
|
7/8/2015
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.13
|
6.05
|
87,000
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.38
|
6.28
|
73,000
|
|
|
7/6/2015
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.10
|
6.28
|
159,700
|
|
|
7/3/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.81
|
5.97
|
157,510
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.14
|
6.13
|
68,600
|
|
|
7/1/2015
|
-1.90 / -19.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.50
|
6.13
|
102,300
|
|
|
6/30/2015
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.21
|
6.81
|
91,900
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
7.01
|
139,500
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
7.01
|
86,600
|
|
|
6/25/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.37
|
7.01
|
126,500
|
|
|