|
Closing price on 1/18/2018
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
2,007 |
| Split-adjusted Price |
10.38 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.38
|
2,007
|
|
|
1/17/2018
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.09
|
10.44
|
11,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.11
|
10.50
|
4,201
|
|
|
1/15/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.19
|
10.50
|
41,300
|
|
|
1/12/2018
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.17
|
10.73
|
33,300
|
|
|
1/11/2018
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.58
|
10.73
|
15,000
|
|
|
1/10/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.70
|
10.90
|
40,200
|
|
|
1/9/2018
|
-0.30 / -1.55%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
11.02
|
11,500
|
|
|
1/8/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.19
|
0
|
|
|
1/5/2018
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.19
|
100
|
|
|
1/4/2018
|
-1.40 / -7.18%
|
19.20
|
19.20
|
18.10
|
18.10
|
19.06
|
10.50
|
3,800
|
|
|
1/3/2018
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.22
|
11.31
|
7,600
|
|
|
1/2/2018
|
+0.40 / +2.07%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.22
|
11.43
|
2,300
|
|
|
12/29/2017
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.00
|
19.90
|
19.27
|
11.54
|
4,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.23
|
11.25
|
1,200
|
|
|
12/27/2017
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.40
|
11.25
|
500
|
|
|
12/26/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.31
|
100
|
|
|
12/25/2017
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.43
|
11.31
|
400
|
|
|
12/22/2017
|
+0.60 / +3.14%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.43
|
11.43
|
4,900
|
|
|
12/21/2017
|
-0.80 / -4.02%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
11.08
|
1,630
|
|
|
12/20/2017
|
+0.40 / +2.05%
|
19.40
|
19.90
|
19.20
|
19.90
|
19.51
|
11.54
|
2,100
|
|
|
12/19/2017
|
-0.50 / -2.50%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.35
|
11.31
|
2,700
|
|
|
12/18/2017
|
+0.60 / +3.09%
|
20.10
|
20.20
|
19.30
|
20.00
|
19.66
|
11.60
|
1,700
|
|
|
12/15/2017
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.00
|
20.10
|
19.43
|
11.66
|
6,900
|
|
|
12/14/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.05
|
11.66
|
2,700
|
|
|
12/13/2017
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.66
|
410
|
|
|
12/12/2017
|
-0.90 / -4.31%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.13
|
11.60
|
5,220
|
|
|
12/11/2017
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.60
|
20.90
|
20.94
|
12.12
|
6,510
|
|
|
12/8/2017
|
-0.50 / -2.31%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.05
|
12.24
|
2,200
|
|
|
12/7/2017
|
-0.70 / -3.14%
|
20.50
|
21.60
|
20.00
|
21.60
|
20.49
|
12.53
|
18,700
|
|
|