Closing price on 12/19/2017
|
|
Open |
19.00 |
High |
19.50 |
Low |
19.00 |
Volume |
2,700 |
Split-adjusted Price |
11.31 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2017
|
-0.50 / -2.50%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.35
|
11.31
|
2,700
|
|
12/18/2017
|
+0.60 / +3.09%
|
20.10
|
20.20
|
19.30
|
20.00
|
19.66
|
11.60
|
1,700
|
|
12/15/2017
|
0.00 / 0.00%
|
19.70
|
20.10
|
19.00
|
20.10
|
19.43
|
11.66
|
6,900
|
|
12/14/2017
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.05
|
11.66
|
2,700
|
|
12/13/2017
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.66
|
410
|
|
12/12/2017
|
-0.90 / -4.31%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.13
|
11.60
|
5,220
|
|
12/11/2017
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.60
|
20.90
|
20.94
|
12.12
|
6,510
|
|
12/8/2017
|
-0.50 / -2.31%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.05
|
12.24
|
2,200
|
|
12/7/2017
|
-0.70 / -3.14%
|
20.50
|
21.60
|
20.00
|
21.60
|
20.49
|
12.53
|
18,700
|
|
12/6/2017
|
+0.30 / +1.36%
|
20.50
|
22.30
|
20.00
|
22.30
|
21.78
|
12.93
|
8,000
|
|
12/5/2017
|
-0.40 / -1.79%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.85
|
12.76
|
9,120
|
|
12/4/2017
|
+2.90 / +14.87%
|
19.90
|
22.40
|
19.90
|
22.40
|
21.56
|
12.99
|
26,310
|
|
12/1/2017
|
+0.70 / +3.66%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.48
|
11.48
|
2,850
|
|
11/30/2017
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.91
|
11.08
|
26,200
|
|
11/29/2017
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
11.02
|
11,600
|
|
11/28/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.97
|
11.08
|
3,400
|
|
11/27/2017
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.06
|
11.08
|
4,600
|
|
11/24/2017
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.06
|
11.31
|
4,200
|
|
11/23/2017
|
+0.10 / +0.52%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.06
|
11.14
|
2,700
|
|
11/22/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.90
|
11.08
|
6,410
|
|
11/21/2017
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.21
|
11.14
|
21,000
|
|
11/20/2017
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.70
|
19.10
|
18.97
|
11.08
|
1,800
|
|
11/17/2017
|
-0.50 / -2.59%
|
18.80
|
19.70
|
18.80
|
18.80
|
18.88
|
10.90
|
1,200
|
|
11/16/2017
|
+0.90 / +4.89%
|
18.10
|
19.30
|
18.10
|
19.30
|
18.36
|
11.19
|
22,500
|
|
11/15/2017
|
+0.30 / +1.66%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.09
|
10.67
|
5,700
|
|
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
|
|
|