Closing price on 3/3/2017
|
|
Open |
26.00 |
High |
26.40 |
Low |
25.70 |
Volume |
46,500 |
Split-adjusted Price |
14.25 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|