Closing price on 1/9/2017
|
|
Open |
29.20 |
High |
29.60 |
Low |
29.20 |
Volume |
88,000 |
Split-adjusted Price |
16.24 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2017
|
-0.30 / -1.01%
|
29.20
|
29.60
|
29.20
|
29.30
|
29.41
|
16.24
|
88,000
|
|
1/6/2017
|
-0.30 / -1.01%
|
30.30
|
30.30
|
29.10
|
29.50
|
29.62
|
16.35
|
78,825
|
|
1/5/2017
|
+1.20 / +4.20%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.57
|
16.52
|
98,726
|
|
1/4/2017
|
-0.90 / -3.05%
|
29.10
|
29.70
|
28.50
|
28.60
|
28.95
|
15.85
|
155,650
|
|
1/3/2017
|
+0.20 / +0.68%
|
29.20
|
29.50
|
28.90
|
29.50
|
29.26
|
16.35
|
53,571
|
|
12/30/2016
|
-0.30 / -1.02%
|
29.40
|
29.80
|
28.90
|
29.00
|
29.26
|
16.08
|
82,513
|
|
12/29/2016
|
-0.30 / -1.01%
|
29.10
|
29.50
|
28.70
|
29.30
|
29.16
|
16.24
|
80,626
|
|
12/28/2016
|
+0.80 / +2.78%
|
28.90
|
29.70
|
28.60
|
29.60
|
29.37
|
16.41
|
135,700
|
|
12/27/2016
|
+0.70 / +2.49%
|
27.60
|
29.00
|
27.60
|
28.80
|
28.66
|
15.96
|
145,400
|
|
12/26/2016
|
+0.60 / +2.18%
|
27.40
|
28.30
|
27.40
|
28.10
|
27.99
|
15.58
|
92,361
|
|
12/23/2016
|
-0.90 / -3.16%
|
28.30
|
28.30
|
27.20
|
27.60
|
27.53
|
15.30
|
96,000
|
|
12/22/2016
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.60
|
15.80
|
90,100
|
|
12/21/2016
|
-0.50 / -1.72%
|
29.00
|
29.10
|
27.90
|
28.60
|
28.62
|
15.85
|
162,110
|
|
12/20/2016
|
0.00 / 0.00%
|
29.00
|
30.50
|
28.30
|
29.10
|
29.12
|
16.13
|
232,420
|
|
12/19/2016
|
+2.30 / +8.58%
|
27.50
|
29.30
|
27.00
|
29.10
|
28.49
|
16.13
|
231,523
|
|
12/16/2016
|
+1.30 / +5.06%
|
25.80
|
27.50
|
25.30
|
27.00
|
26.75
|
14.97
|
211,560
|
|
12/15/2016
|
+0.70 / +2.80%
|
25.00
|
25.90
|
24.80
|
25.70
|
24.85
|
14.25
|
1,238,600
|
|
12/14/2016
|
-0.40 / -1.57%
|
25.70
|
25.70
|
24.60
|
25.00
|
24.85
|
13.86
|
388,550
|
|
12/13/2016
|
-1.10 / -4.15%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.68
|
14.08
|
128,000
|
|
12/12/2016
|
-0.30 / -1.12%
|
26.00
|
26.70
|
25.60
|
26.50
|
26.01
|
14.69
|
79,925
|
|
12/9/2016
|
-0.50 / -1.85%
|
27.40
|
27.40
|
26.50
|
26.60
|
26.77
|
14.74
|
97,600
|
|
12/8/2016
|
-0.30 / -1.09%
|
27.30
|
27.90
|
27.10
|
27.10
|
27.44
|
15.02
|
86,100
|
|
12/7/2016
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.10
|
27.40
|
27.54
|
15.19
|
103,930
|
|
12/6/2016
|
-0.90 / -3.16%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.92
|
15.30
|
120,000
|
|
12/5/2016
|
+2.00 / +7.55%
|
28.00
|
29.00
|
27.20
|
28.50
|
27.49
|
15.80
|
346,570
|
|
12/2/2016
|
+1.20 / +4.56%
|
27.00
|
28.00
|
26.00
|
27.50
|
26.51
|
15.24
|
412,610
|
|
12/1/2016
|
-0.50 / -1.87%
|
28.00
|
30.00
|
25.20
|
26.30
|
25.79
|
14.58
|
747,400
|
|
11/30/2016
|
-2.20 / -7.59%
|
27.60
|
28.60
|
25.00
|
26.80
|
26.30
|
14.86
|
258,900
|
|
11/29/2016
|
+0.90 / +3.20%
|
28.10
|
31.30
|
25.80
|
29.00
|
28.20
|
16.08
|
263,770
|
|
11/28/2016
|
-4.00 / -12.46%
|
32.10
|
32.10
|
27.30
|
28.10
|
28.84
|
15.58
|
328,500
|
|
|