Closing price on 3/22/2017
|
|
Open |
28.50 |
High |
28.90 |
Low |
27.90 |
Volume |
88,300 |
Split-adjusted Price |
15.47 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2017
|
-0.60 / -2.11%
|
28.50
|
28.90
|
27.90
|
27.90
|
28.23
|
15.47
|
88,300
|
|
3/21/2017
|
+1.60 / +5.95%
|
26.90
|
28.60
|
26.50
|
28.50
|
27.93
|
15.80
|
272,650
|
|
3/20/2017
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.90
|
26.90
|
26.94
|
14.91
|
31,230
|
|
3/17/2017
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.50
|
27.10
|
26.95
|
15.02
|
100,300
|
|
3/16/2017
|
+1.30 / +5.06%
|
26.00
|
27.50
|
26.00
|
27.00
|
27.03
|
14.97
|
162,100
|
|
3/15/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.61
|
14.25
|
14,015
|
|
3/14/2017
|
-0.30 / -1.15%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.57
|
14.25
|
24,300
|
|
3/13/2017
|
+0.40 / +1.56%
|
25.60
|
26.20
|
25.30
|
26.00
|
25.46
|
14.41
|
31,300
|
|
3/10/2017
|
-0.30 / -1.16%
|
25.70
|
25.80
|
25.00
|
25.50
|
25.60
|
14.14
|
57,220
|
|
3/9/2017
|
-0.20 / -0.77%
|
25.70
|
26.00
|
25.60
|
25.80
|
25.78
|
14.30
|
24,700
|
|
3/8/2017
|
+0.30 / +1.17%
|
26.20
|
26.20
|
25.80
|
26.00
|
25.97
|
14.41
|
71,020
|
|
3/7/2017
|
-0.70 / -2.65%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
14.25
|
24,500
|
|
3/6/2017
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.07
|
14.63
|
41,700
|
|
3/3/2017
|
-0.40 / -1.53%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.97
|
14.25
|
46,500
|
|
3/2/2017
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.04
|
14.47
|
13,500
|
|
3/1/2017
|
-0.20 / -0.76%
|
26.30
|
26.40
|
25.50
|
26.10
|
26.09
|
14.47
|
68,000
|
|
2/28/2017
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.53
|
14.58
|
39,800
|
|
2/27/2017
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.50
|
26.80
|
26.88
|
14.86
|
94,800
|
|
2/24/2017
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.78
|
14.86
|
60,000
|
|
2/23/2017
|
+0.50 / +1.89%
|
26.50
|
27.20
|
26.40
|
27.00
|
26.77
|
14.97
|
216,600
|
|
2/22/2017
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.40
|
26.50
|
26.51
|
14.69
|
35,300
|
|
2/21/2017
|
-0.40 / -1.49%
|
26.60
|
26.80
|
26.40
|
26.40
|
26.55
|
14.63
|
63,700
|
|
2/20/2017
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.63
|
14.86
|
37,900
|
|
2/17/2017
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.71
|
14.74
|
155,400
|
|
2/16/2017
|
+0.30 / +1.12%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.21
|
14.97
|
107,200
|
|
2/15/2017
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.50
|
26.70
|
26.67
|
14.80
|
31,502
|
|
2/14/2017
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.60
|
26.80
|
26.76
|
14.86
|
40,200
|
|
2/13/2017
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.84
|
14.91
|
33,100
|
|
2/10/2017
|
+0.30 / +1.13%
|
26.50
|
27.20
|
26.50
|
26.80
|
26.97
|
14.86
|
196,500
|
|
2/9/2017
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.52
|
14.69
|
582,500
|
|
|