Closing price on 10/24/2017
|
|
Open |
19.80 |
High |
19.80 |
Low |
19.80 |
Volume |
1,001 |
Split-adjusted Price |
11.48 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2017
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.48
|
1,001
|
|
10/23/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.78
|
11.54
|
2,100
|
|
10/20/2017
|
+0.30 / +1.52%
|
19.50
|
20.20
|
19.50
|
20.10
|
20.04
|
11.66
|
7,800
|
|
10/19/2017
|
+0.60 / +3.13%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.63
|
11.48
|
2,901
|
|
10/18/2017
|
-0.30 / -1.54%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.13
|
11.14
|
3,000
|
|
10/17/2017
|
-0.50 / -2.50%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.53
|
11.31
|
600
|
|
10/16/2017
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.60
|
100
|
|
10/13/2017
|
+0.20 / +1.01%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.66
|
11.60
|
1,300
|
|
10/12/2017
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.95
|
11.48
|
1,300
|
|
10/11/2017
|
+0.40 / +2.04%
|
20.50
|
20.50
|
19.00
|
20.00
|
19.66
|
11.60
|
8,400
|
|
10/10/2017
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.37
|
200
|
|
10/9/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.72
|
0
|
|
10/6/2017
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.20
|
11.72
|
1,400
|
|
10/5/2017
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.88
|
12.12
|
2,300
|
|
10/4/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.60
|
100
|
|
10/3/2017
|
+0.60 / +3.09%
|
20.10
|
21.00
|
19.30
|
20.00
|
20.01
|
11.60
|
1,200
|
|
10/2/2017
|
-0.30 / -1.52%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.51
|
11.25
|
11,850
|
|
9/29/2017
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.72
|
11.60
|
3,300
|
|
9/28/2017
|
-0.60 / -2.91%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.71
|
11.60
|
2,000
|
|
9/27/2017
|
-0.20 / -0.96%
|
21.00
|
21.50
|
20.60
|
20.60
|
20.96
|
11.95
|
3,700
|
|
9/26/2017
|
-0.20 / -0.95%
|
21.00
|
21.90
|
20.80
|
20.80
|
20.89
|
12.06
|
6,922
|
|
9/25/2017
|
-0.90 / -4.11%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.01
|
12.18
|
1,100
|
|
9/22/2017
|
-0.10 / -0.47%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.89
|
12.18
|
6,300
|
|
9/21/2017
|
-0.50 / -2.31%
|
21.00
|
21.20
|
20.90
|
21.10
|
20.95
|
12.24
|
6,200
|
|
9/20/2017
|
+0.80 / +3.85%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.49
|
12.53
|
6,000
|
|
9/19/2017
|
-0.40 / -1.89%
|
22.10
|
22.10
|
20.80
|
20.80
|
21.18
|
12.06
|
21,700
|
|
9/18/2017
|
-0.30 / -1.40%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.18
|
12.30
|
5,920
|
|
9/15/2017
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.53
|
12.53
|
3,000
|
|
9/14/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.64
|
3,000
|
|
9/13/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.64
|
0
|
|
|