Closing price on 11/6/2018
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.90 |
Volume |
1,400 |
Split-adjusted Price |
10.60 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
10.60
|
1,400
|
|
11/5/2018
|
-0.20 / -1.16%
|
17.30
|
18.50
|
17.00
|
17.00
|
17.18
|
10.67
|
8,700
|
|
11/2/2018
|
+1.10 / +6.79%
|
16.90
|
17.30
|
16.40
|
17.30
|
17.24
|
10.85
|
23,000
|
|
11/1/2018
|
-1.40 / -7.95%
|
17.60
|
17.60
|
16.10
|
16.20
|
16.86
|
10.16
|
6,200
|
|
10/31/2018
|
-0.40 / -2.22%
|
16.00
|
17.60
|
16.00
|
17.60
|
17.55
|
11.04
|
3,100
|
|
10/30/2018
|
+1.90 / +11.80%
|
16.10
|
18.50
|
16.10
|
18.00
|
18.08
|
11.29
|
50,300
|
|
10/29/2018
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.10
|
3,500
|
|
10/26/2018
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.65
|
9.85
|
10,600
|
|
10/25/2018
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.58
|
9.79
|
19,300
|
|
10/24/2018
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.84
|
10.04
|
30,200
|
|
10/23/2018
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.79
|
10.04
|
16,200
|
|
10/22/2018
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.88
|
9.91
|
400
|
|
10/19/2018
|
-1.30 / -7.56%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.06
|
9.98
|
3,100
|
|
10/18/2018
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.15
|
9.98
|
4,200
|
|
10/17/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.16
|
9.92
|
4,000
|
|
10/16/2018
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.92
|
2,300
|
|
10/15/2018
|
-0.10 / -0.59%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.13
|
9.74
|
9,900
|
|
10/12/2018
|
+1.20 / +7.14%
|
17.00
|
18.00
|
16.00
|
18.00
|
16.85
|
10.44
|
36,300
|
|
10/11/2018
|
-0.90 / -5.08%
|
17.20
|
17.50
|
16.70
|
16.80
|
17.09
|
9.74
|
30,300
|
|
10/10/2018
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.35
|
10.27
|
20,400
|
|
10/9/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.56
|
10.21
|
9,800
|
|
10/8/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.21
|
8,500
|
|
10/5/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.64
|
10.27
|
9,000
|
|
10/4/2018
|
+0.30 / +1.73%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.62
|
10.21
|
20,300
|
|
10/3/2018
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.47
|
10.03
|
8,700
|
|
10/2/2018
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.52
|
10.21
|
5,500
|
|
10/1/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.52
|
10.15
|
5,000
|
|
9/28/2018
|
-0.20 / -1.13%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.51
|
10.15
|
4,600
|
|
9/27/2018
|
+0.20 / +1.14%
|
17.50
|
17.70
|
16.90
|
17.70
|
17.36
|
10.27
|
30,300
|
|
9/26/2018
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.58
|
10.15
|
26,700
|
|
|