|
Closing price on 9/4/2014
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
362,600 |
| Split-adjusted Price |
4.83 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.29
|
4.83
|
362,600
|
|
|
9/3/2014
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.45
|
5.04
|
311,700
|
|
|
8/29/2014
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.25
|
4.97
|
181,912
|
|
|
8/28/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
4.83
|
331,000
|
|
|
8/27/2014
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
6.99
|
4.90
|
388,800
|
|
|
8/26/2014
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.03
|
4.76
|
381,700
|
|
|
8/25/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
4.83
|
303,900
|
|
|
8/22/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.02
|
4.70
|
364,800
|
|
|
8/21/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.07
|
4.83
|
332,400
|
|
|
8/20/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.15
|
4.83
|
215,600
|
|
|
8/19/2014
|
+0.20 / +2.86%
|
7.10
|
7.50
|
7.00
|
7.20
|
7.21
|
4.90
|
554,900
|
|
|
8/18/2014
|
+0.40 / +6.06%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.04
|
4.76
|
815,100
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.68
|
4.49
|
181,700
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
4.49
|
163,400
|
|
|
8/13/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
4.49
|
218,700
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
4.49
|
137,800
|
|
|
8/11/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.49
|
94,600
|
|
|
8/8/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
4.49
|
46,800
|
|
|
8/7/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.73
|
4.56
|
158,400
|
|
|
8/6/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
4.49
|
127,600
|
|
|
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
|
|
|