Closing price on 11/28/2016
|
|
Open |
32.10 |
High |
32.10 |
Low |
27.30 |
Volume |
328,500 |
Split-adjusted Price |
15.58 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2016
|
-4.00 / -12.46%
|
32.10
|
32.10
|
27.30
|
28.10
|
28.84
|
15.58
|
328,500
|
|
11/25/2016
|
-3.20 / -9.28%
|
34.70
|
34.70
|
30.00
|
31.30
|
32.13
|
17.35
|
129,220
|
|
11/24/2016
|
-0.80 / -2.27%
|
34.70
|
35.30
|
34.00
|
34.50
|
34.74
|
19.12
|
55,925
|
|
11/23/2016
|
-1.50 / -4.08%
|
35.50
|
36.60
|
35.10
|
35.30
|
35.77
|
19.57
|
23,090
|
|
11/22/2016
|
+0.80 / +2.22%
|
36.40
|
37.30
|
36.40
|
36.80
|
36.66
|
20.40
|
41,133
|
|
11/21/2016
|
-1.40 / -3.74%
|
37.00
|
37.40
|
36.00
|
36.00
|
36.50
|
19.96
|
68,527
|
|
11/18/2016
|
+0.10 / +0.27%
|
37.50
|
38.50
|
37.00
|
37.10
|
37.41
|
20.57
|
30,200
|
|
11/17/2016
|
-0.80 / -2.12%
|
38.00
|
38.90
|
36.60
|
37.00
|
37.17
|
20.51
|
57,510
|
|
11/16/2016
|
-0.70 / -1.82%
|
39.00
|
39.00
|
37.10
|
37.80
|
37.98
|
20.95
|
36,370
|
|
11/15/2016
|
-0.50 / -1.28%
|
39.50
|
40.10
|
38.50
|
38.50
|
39.17
|
21.34
|
27,760
|
|
11/14/2016
|
+0.60 / +1.56%
|
38.80
|
39.60
|
38.40
|
39.00
|
38.98
|
21.62
|
65,000
|
|
11/11/2016
|
+1.30 / +3.43%
|
37.90
|
39.20
|
37.00
|
39.20
|
38.45
|
21.73
|
113,700
|
|
11/10/2016
|
+0.90 / +2.43%
|
37.40
|
38.80
|
37.00
|
37.90
|
37.96
|
21.01
|
50,850
|
|
11/9/2016
|
-1.30 / -3.39%
|
39.00
|
39.00
|
34.00
|
37.00
|
36.36
|
20.51
|
118,320
|
|
11/8/2016
|
-0.50 / -1.29%
|
38.80
|
39.00
|
38.00
|
38.30
|
38.28
|
21.23
|
54,520
|
|
11/7/2016
|
+0.30 / +0.78%
|
38.00
|
38.80
|
37.30
|
38.80
|
38.19
|
21.51
|
49,700
|
|
11/4/2016
|
-0.10 / -0.26%
|
38.00
|
40.00
|
37.20
|
38.00
|
38.54
|
21.06
|
53,750
|
|
11/3/2016
|
+0.10 / +0.26%
|
38.00
|
38.10
|
36.00
|
38.10
|
37.24
|
21.12
|
53,810
|
|
11/2/2016
|
-2.30 / -5.71%
|
40.30
|
40.80
|
37.80
|
38.00
|
38.88
|
21.06
|
136,870
|
|
11/1/2016
|
+0.30 / +0.75%
|
40.90
|
42.00
|
39.60
|
40.30
|
41.10
|
22.34
|
151,130
|
|
10/31/2016
|
+4.60 / +12.99%
|
35.80
|
40.00
|
35.80
|
40.00
|
38.56
|
22.17
|
127,340
|
|
10/28/2016
|
+1.00 / +2.86%
|
35.50
|
36.50
|
34.90
|
36.00
|
35.40
|
19.96
|
76,400
|
|
10/27/2016
|
+1.00 / +2.94%
|
34.00
|
36.50
|
34.00
|
35.00
|
35.49
|
19.40
|
147,400
|
|
10/26/2016
|
+1.00 / +3.03%
|
33.00
|
35.00
|
32.00
|
34.00
|
33.39
|
18.85
|
67,000
|
|
10/25/2016
|
+0.50 / +1.54%
|
32.80
|
33.20
|
30.50
|
33.00
|
31.83
|
18.29
|
47,000
|
|
10/24/2016
|
-2.80 / -7.93%
|
35.80
|
35.80
|
31.00
|
32.50
|
32.59
|
18.02
|
122,000
|
|
10/21/2016
|
+0.90 / +2.72%
|
32.00
|
36.40
|
32.00
|
34.00
|
35.33
|
18.85
|
224,300
|
|
10/20/2016
|
+2.50 / +8.17%
|
30.30
|
33.10
|
30.10
|
33.10
|
31.71
|
18.35
|
72,200
|
|
10/19/2016
|
+1.80 / +6.25%
|
28.80
|
31.00
|
28.80
|
30.60
|
30.04
|
16.96
|
194,800
|
|
10/18/2016
|
+2.30 / +8.68%
|
26.50
|
28.80
|
26.50
|
28.80
|
27.32
|
15.96
|
128,530
|
|
|