Closing price on 12/14/2016
|
|
Open |
25.70 |
High |
25.70 |
Low |
24.60 |
Volume |
388,550 |
Split-adjusted Price |
13.86 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2016
|
-0.40 / -1.57%
|
25.70
|
25.70
|
24.60
|
25.00
|
24.85
|
13.86
|
388,550
|
|
12/13/2016
|
-1.10 / -4.15%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.68
|
14.08
|
128,000
|
|
12/12/2016
|
-0.30 / -1.12%
|
26.00
|
26.70
|
25.60
|
26.50
|
26.01
|
14.69
|
79,925
|
|
12/9/2016
|
-0.50 / -1.85%
|
27.40
|
27.40
|
26.50
|
26.60
|
26.77
|
14.74
|
97,600
|
|
12/8/2016
|
-0.30 / -1.09%
|
27.30
|
27.90
|
27.10
|
27.10
|
27.44
|
15.02
|
86,100
|
|
12/7/2016
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.10
|
27.40
|
27.54
|
15.19
|
103,930
|
|
12/6/2016
|
-0.90 / -3.16%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.92
|
15.30
|
120,000
|
|
12/5/2016
|
+2.00 / +7.55%
|
28.00
|
29.00
|
27.20
|
28.50
|
27.49
|
15.80
|
346,570
|
|
12/2/2016
|
+1.20 / +4.56%
|
27.00
|
28.00
|
26.00
|
27.50
|
26.51
|
15.24
|
412,610
|
|
12/1/2016
|
-0.50 / -1.87%
|
28.00
|
30.00
|
25.20
|
26.30
|
25.79
|
14.58
|
747,400
|
|
11/30/2016
|
-2.20 / -7.59%
|
27.60
|
28.60
|
25.00
|
26.80
|
26.30
|
14.86
|
258,900
|
|
11/29/2016
|
+0.90 / +3.20%
|
28.10
|
31.30
|
25.80
|
29.00
|
28.20
|
16.08
|
263,770
|
|
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
|
|
|