Closing price on 2/22/2018
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.10 |
Volume |
9,000 |
Split-adjusted Price |
10.50 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2018
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.23
|
10.50
|
9,000
|
|
2/21/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.36
|
10.61
|
4,000
|
|
2/13/2018
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.40
|
10.79
|
4,300
|
|
2/12/2018
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.01
|
10.67
|
4,101
|
|
2/9/2018
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.67
|
6,700
|
|
2/8/2018
|
-0.20 / -1.09%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.83
|
10.56
|
4,100
|
|
2/7/2018
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.00
|
10.67
|
29,700
|
|
2/6/2018
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.90
|
10.44
|
2,100
|
|
2/5/2018
|
-0.30 / -1.62%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.39
|
10.56
|
21,500
|
|
2/2/2018
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.30
|
18.70
|
18.49
|
10.85
|
4,200
|
|
2/1/2018
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
10.73
|
17,100
|
|
1/31/2018
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.39
|
10.67
|
8,400
|
|
1/30/2018
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.52
|
10.73
|
4,200
|
|
1/29/2018
|
-0.20 / -1.08%
|
18.60
|
19.00
|
18.40
|
18.40
|
18.57
|
10.67
|
7,800
|
|
1/26/2018
|
+0.20 / +1.09%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.57
|
10.73
|
29,800
|
|
1/25/2018
|
-2.20 / -10.73%
|
20.50
|
20.50
|
18.30
|
18.30
|
19.34
|
10.61
|
15,800
|
|
1/24/2018
|
+1.40 / +7.33%
|
19.10
|
20.80
|
19.00
|
20.50
|
20.35
|
11.89
|
108,500
|
|
1/23/2018
|
+0.40 / +2.14%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.99
|
11.08
|
18,800
|
|
1/22/2018
|
+0.80 / +4.47%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.81
|
10.85
|
26,700
|
|
1/19/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
10.38
|
24,900
|
|
1/18/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.38
|
2,007
|
|
1/17/2018
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.09
|
10.44
|
11,300
|
|
1/16/2018
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.11
|
10.50
|
4,201
|
|
1/15/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.19
|
10.50
|
41,300
|
|
1/12/2018
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.17
|
10.73
|
33,300
|
|
1/11/2018
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.58
|
10.73
|
15,000
|
|
1/10/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.70
|
10.90
|
40,200
|
|
1/9/2018
|
-0.30 / -1.55%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.98
|
11.02
|
11,500
|
|
1/8/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.19
|
0
|
|
1/5/2018
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.19
|
100
|
|
|