Closing price on 2/9/2017
|
|
Open |
26.50 |
High |
26.80 |
Low |
26.40 |
Volume |
582,500 |
Split-adjusted Price |
14.69 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2017
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.52
|
14.69
|
582,500
|
|
2/8/2017
|
-0.70 / -2.55%
|
27.00
|
27.10
|
26.50
|
26.80
|
26.75
|
14.86
|
255,300
|
|
2/7/2017
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.30
|
27.50
|
27.61
|
15.24
|
110,400
|
|
2/6/2017
|
-0.50 / -1.77%
|
28.00
|
28.10
|
27.60
|
27.70
|
27.89
|
15.35
|
81,450
|
|
2/3/2017
|
-0.30 / -1.06%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.22
|
15.52
|
56,240
|
|
2/2/2017
|
+0.90 / +3.28%
|
27.40
|
28.60
|
27.40
|
28.30
|
27.99
|
15.69
|
177,400
|
|
1/25/2017
|
+0.10 / +0.37%
|
27.30
|
27.60
|
27.20
|
27.40
|
27.41
|
15.19
|
94,200
|
|
1/24/2017
|
-0.50 / -1.80%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.18
|
15.13
|
145,800
|
|
1/23/2017
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.60
|
27.80
|
27.86
|
15.41
|
33,172
|
|
1/20/2017
|
+0.30 / +1.10%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.61
|
15.24
|
33,400
|
|
1/19/2017
|
-0.40 / -1.45%
|
27.70
|
27.80
|
25.60
|
27.20
|
25.86
|
15.08
|
3,986,200
|
|
1/18/2017
|
-0.60 / -2.13%
|
27.80
|
28.20
|
27.60
|
27.60
|
27.90
|
15.30
|
112,500
|
|
1/17/2017
|
-0.40 / -1.40%
|
28.20
|
28.50
|
28.00
|
28.20
|
28.21
|
15.63
|
42,500
|
|
1/16/2017
|
+1.30 / +4.76%
|
27.80
|
28.60
|
27.80
|
28.60
|
28.25
|
15.85
|
85,709
|
|
1/13/2017
|
-0.50 / -1.79%
|
28.50
|
28.50
|
26.80
|
27.40
|
27.26
|
15.19
|
396,600
|
|
1/12/2017
|
-0.90 / -3.13%
|
28.00
|
28.00
|
26.50
|
27.90
|
26.89
|
15.47
|
322,810
|
|
1/11/2017
|
-0.20 / -0.69%
|
29.20
|
29.40
|
27.50
|
28.80
|
28.04
|
15.96
|
262,214
|
|
1/10/2017
|
-0.30 / -1.02%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.21
|
16.08
|
233,920
|
|
1/9/2017
|
-0.30 / -1.01%
|
29.20
|
29.60
|
29.20
|
29.30
|
29.41
|
16.24
|
88,000
|
|
1/6/2017
|
-0.30 / -1.01%
|
30.30
|
30.30
|
29.10
|
29.50
|
29.62
|
16.35
|
78,825
|
|
1/5/2017
|
+1.20 / +4.20%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.57
|
16.52
|
98,726
|
|
1/4/2017
|
-0.90 / -3.05%
|
29.10
|
29.70
|
28.50
|
28.60
|
28.95
|
15.85
|
155,650
|
|
1/3/2017
|
+0.20 / +0.68%
|
29.20
|
29.50
|
28.90
|
29.50
|
29.26
|
16.35
|
53,571
|
|
12/30/2016
|
-0.30 / -1.02%
|
29.40
|
29.80
|
28.90
|
29.00
|
29.26
|
16.08
|
82,513
|
|
12/29/2016
|
-0.30 / -1.01%
|
29.10
|
29.50
|
28.70
|
29.30
|
29.16
|
16.24
|
80,626
|
|
12/28/2016
|
+0.80 / +2.78%
|
28.90
|
29.70
|
28.60
|
29.60
|
29.37
|
16.41
|
135,700
|
|
12/27/2016
|
+0.70 / +2.49%
|
27.60
|
29.00
|
27.60
|
28.80
|
28.66
|
15.96
|
145,400
|
|
12/26/2016
|
+0.60 / +2.18%
|
27.40
|
28.30
|
27.40
|
28.10
|
27.99
|
15.58
|
92,361
|
|
12/23/2016
|
-0.90 / -3.16%
|
28.30
|
28.30
|
27.20
|
27.60
|
27.53
|
15.30
|
96,000
|
|
12/22/2016
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.60
|
15.80
|
90,100
|
|
|