Closing price on 10/4/2017
|
|
Open |
20.00 |
High |
20.00 |
Low |
20.00 |
Volume |
100 |
Split-adjusted Price |
11.60 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/12/2017
|
-0.50 / -2.24%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.78
|
12.64
|
7,200
|
|
9/11/2017
|
-0.20 / -0.89%
|
22.90
|
22.90
|
21.50
|
22.30
|
22.11
|
12.93
|
10,700
|
|
9/8/2017
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.05
|
600
|
|
9/7/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.64
|
12.76
|
3,500
|
|
9/6/2017
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.79
|
12.76
|
4,200
|
|
9/5/2017
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.70
|
100
|
|
9/1/2017
|
-0.70 / -3.15%
|
22.30
|
23.90
|
20.90
|
21.50
|
21.77
|
12.47
|
5,900
|
|
8/31/2017
|
-0.10 / -0.45%
|
22.00
|
22.30
|
20.00
|
22.20
|
20.87
|
12.88
|
2,600
|
|
8/30/2017
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.93
|
100
|
|
8/29/2017
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.56
|
12.47
|
2,500
|
|
8/28/2017
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.03
|
12.36
|
3,500
|
|
8/25/2017
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.43
|
12.42
|
400
|
|
8/24/2017
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.02
|
12.53
|
4,900
|
|
8/23/2017
|
-0.50 / -2.22%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.06
|
12.20
|
4,600
|
|
|