Closing price on 4/2/2019
|
|
Open |
14.60 |
High |
14.70 |
Low |
14.50 |
Volume |
11,600 |
Split-adjusted Price |
9.10 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2019
|
+0.30 / +2.11%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.54
|
9.10
|
11,600
|
|
4/1/2019
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.36
|
8.91
|
1,900
|
|
3/29/2019
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.08
|
8.78
|
2,600
|
|
3/28/2019
|
-0.40 / -2.72%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
8.97
|
800
|
|
3/27/2019
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
2,200
|
|
3/26/2019
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
1,000
|
|
3/25/2019
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.49
|
8.91
|
3,500
|
|
3/22/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.38
|
8.91
|
4,200
|
|
3/21/2019
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.23
|
9.03
|
1,900
|
|
3/20/2019
|
-0.50 / -3.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.44
|
8.97
|
3,100
|
|
3/19/2019
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.29
|
200
|
|
3/18/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.16
|
0
|
|
3/15/2019
|
+0.40 / +2.82%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.64
|
9.16
|
8,000
|
|
3/14/2019
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.91
|
2,800
|
|
3/13/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
0
|
|
3/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
0
|
|
3/11/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
1,000
|
|
3/8/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.35
|
0
|
|
3/7/2019
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.92
|
9.35
|
20,300
|
|
3/6/2019
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.51
|
9.10
|
4,700
|
|
3/5/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.03
|
0
|
|
3/4/2019
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.35
|
9.03
|
3,300
|
|
3/1/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.66
|
9.16
|
6,500
|
|
2/28/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
9.22
|
600
|
|
2/27/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
2,300
|
|
2/26/2019
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
500
|
|
2/25/2019
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.35
|
200
|
|
2/22/2019
|
-0.40 / -2.65%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.78
|
9.22
|
10,100
|
|
2/21/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
2/20/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
4,100
|
|
|