Closing price on 1/7/2019
|
|
Open |
15.90 |
High |
16.30 |
Low |
15.90 |
Volume |
2,800 |
Split-adjusted Price |
10.23 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2019
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.23
|
10.23
|
2,800
|
|
1/4/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.19
|
10.04
|
2,400
|
|
1/3/2019
|
+0.30 / +1.89%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.97
|
10.16
|
3,000
|
|
1/2/2019
|
-0.20 / -1.24%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.36
|
9.98
|
2,700
|
|
12/28/2018
|
+0.40 / +2.50%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.06
|
10.29
|
8,500
|
|
12/27/2018
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.31
|
10.04
|
3,200
|
|
12/26/2018
|
-0.50 / -3.05%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.98
|
400
|
|
12/25/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.29
|
3,000
|
|
12/24/2018
|
-0.10 / -0.61%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.22
|
10.29
|
4,700
|
|
12/21/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
0
|
|
12/20/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
0
|
|
12/19/2018
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
100
|
|
12/18/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.41
|
1,000
|
|
12/17/2018
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.41
|
1,000
|
|
12/14/2018
|
-0.50 / -2.99%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
10.16
|
700
|
|
12/13/2018
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.48
|
0
|
|
12/12/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.65
|
10.29
|
2,400
|
|
12/11/2018
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.68
|
10.29
|
2,900
|
|
12/10/2018
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.31
|
10.23
|
2,400
|
|
12/7/2018
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.60
|
16.40
|
16.24
|
10.29
|
9,900
|
|
12/6/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
10.29
|
9,300
|
|
12/5/2018
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.48
|
10.35
|
9,000
|
|
12/4/2018
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.62
|
10.41
|
10,600
|
|
12/3/2018
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
10.35
|
8,600
|
|
11/30/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.61
|
10.35
|
7,000
|
|
11/29/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
5,100
|
|
11/28/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
1,500
|
|
11/27/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.65
|
10.35
|
2,700
|
|
11/26/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.68
|
10.35
|
2,200
|
|
11/23/2018
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
10.35
|
700
|
|
|