Closing price on 1/5/2018
|
|
Open |
19.30 |
High |
19.30 |
Low |
19.30 |
Volume |
100 |
Split-adjusted Price |
11.19 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2017
|
+0.30 / +1.36%
|
20.50
|
22.30
|
20.00
|
22.30
|
21.78
|
12.93
|
8,000
|
|
12/5/2017
|
-0.40 / -1.79%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.85
|
12.76
|
9,120
|
|
12/4/2017
|
+2.90 / +14.87%
|
19.90
|
22.40
|
19.90
|
22.40
|
21.56
|
12.99
|
26,310
|
|
12/1/2017
|
+0.70 / +3.66%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.48
|
11.48
|
2,850
|
|
11/30/2017
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.91
|
11.08
|
26,200
|
|
11/29/2017
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
11.02
|
11,600
|
|
11/28/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.97
|
11.08
|
3,400
|
|
11/27/2017
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.06
|
11.08
|
4,600
|
|
11/24/2017
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.06
|
11.31
|
4,200
|
|
|