Closing price on 3/22/2018
|
|
Open |
17.90 |
High |
18.00 |
Low |
17.90 |
Volume |
7,400 |
Split-adjusted Price |
10.44 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
10.44
|
7,400
|
|
3/21/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
10.38
|
11,900
|
|
3/20/2018
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.84
|
10.38
|
3,500
|
|
3/19/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.32
|
2,900
|
|
3/16/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.92
|
10.38
|
18,500
|
|
3/15/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.78
|
10.38
|
3,000
|
|
3/14/2018
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
10.44
|
2,100
|
|
3/13/2018
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.32
|
100
|
|
3/12/2018
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.77
|
10.44
|
10,300
|
|
3/9/2018
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.06
|
10.44
|
5,400
|
|
3/8/2018
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
10.38
|
19,869
|
|
3/7/2018
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.98
|
10.44
|
2,500
|
|
3/6/2018
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.38
|
500
|
|
3/5/2018
|
-0.40 / -2.22%
|
18.00
|
18.40
|
17.60
|
17.60
|
18.12
|
10.21
|
29,100
|
|
3/2/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
17.99
|
10.44
|
6,500
|
|
3/1/2018
|
-0.40 / -2.17%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
10.44
|
4,300
|
|
2/28/2018
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.08
|
10.67
|
6,900
|
|
2/27/2018
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.04
|
10.50
|
14,400
|
|
2/26/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.14
|
10.44
|
17,400
|
|
2/23/2018
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.73
|
3,530
|
|
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
|
|
|