Closing price on 2/18/2019
|
|
Open |
15.20 |
High |
15.20 |
Low |
14.90 |
Volume |
8,400 |
Split-adjusted Price |
9.41 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.12
|
9.41
|
8,400
|
|
2/15/2019
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.35
|
5,400
|
|
2/14/2019
|
+0.10 / +0.65%
|
15.00
|
15.40
|
14.40
|
15.40
|
15.03
|
9.66
|
10,600
|
|
2/13/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.37
|
9.60
|
1,400
|
|
2/12/2019
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.14
|
9.60
|
22,700
|
|
2/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.19
|
9.47
|
4,500
|
|
2/1/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
1/31/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
1/30/2019
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
9.41
|
2,100
|
|
1/29/2019
|
-0.70 / -4.61%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.56
|
9.10
|
1,100
|
|
1/28/2019
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.54
|
1,500
|
|
1/25/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
400
|
|
1/24/2019
|
-0.50 / -3.29%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.79
|
9.22
|
3,100
|
|
1/23/2019
|
+0.40 / +2.70%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.16
|
9.54
|
5,300
|
|
1/22/2019
|
+0.60 / +4.23%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.38
|
9.29
|
3,000
|
|
1/21/2019
|
-1.10 / -7.19%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.52
|
8.91
|
6,500
|
|
1/18/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.32
|
9.41
|
3,200
|
|
1/17/2019
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
500
|
|
1/16/2019
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.54
|
100
|
|
1/15/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.60
|
0
|
|
1/14/2019
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.32
|
9.66
|
1,300
|
|
1/11/2019
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.22
|
9.60
|
5,200
|
|
1/10/2019
|
-0.80 / -5.03%
|
15.90
|
15.90
|
14.80
|
15.10
|
15.20
|
9.47
|
14,400
|
|
1/9/2019
|
-0.30 / -1.85%
|
15.70
|
15.90
|
15.20
|
15.90
|
15.46
|
9.98
|
6,500
|
|
1/8/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.16
|
0
|
|
1/7/2019
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.23
|
10.23
|
2,800
|
|
1/4/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.19
|
10.04
|
2,400
|
|
1/3/2019
|
+0.30 / +1.89%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.97
|
10.16
|
3,000
|
|
1/2/2019
|
-0.20 / -1.24%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.36
|
9.98
|
2,700
|
|
12/28/2018
|
+0.40 / +2.50%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.06
|
10.29
|
8,500
|
|
|