Closing price on 11/14/2017
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.10 |
Volume |
8,800 |
Split-adjusted Price |
10.50 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2017
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.43
|
10.50
|
8,800
|
|
11/13/2017
|
-0.90 / -4.76%
|
19.00
|
19.00
|
17.70
|
18.00
|
18.52
|
10.44
|
6,600
|
|
11/10/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.94
|
11.02
|
5,200
|
|
11/9/2017
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
11.02
|
800
|
|
11/8/2017
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
18.90
|
19.16
|
10.96
|
6,500
|
|
11/7/2017
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.75
|
10.96
|
400
|
|
11/6/2017
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.96
|
11.02
|
4,000
|
|
11/3/2017
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.75
|
10.96
|
5,200
|
|
11/2/2017
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.73
|
1,400
|
|
11/1/2017
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.02
|
1,808
|
|
10/31/2017
|
+0.10 / +0.51%
|
20.00
|
20.00
|
18.50
|
19.60
|
18.98
|
11.37
|
27,200
|
|
10/30/2017
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.67
|
11.31
|
600
|
|
10/27/2017
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.43
|
0
|
|
10/26/2017
|
-0.40 / -2.01%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.73
|
11.31
|
4,000
|
|
10/25/2017
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.72
|
11.54
|
4,300
|
|
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
|
|
|