Closing price on 4/25/2017
|
|
Open |
26.30 |
High |
28.10 |
Low |
26.30 |
Volume |
59,320 |
Split-adjusted Price |
15.24 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2017
|
-0.20 / -0.72%
|
26.30
|
28.10
|
26.30
|
27.50
|
27.53
|
15.24
|
59,320
|
|
4/24/2017
|
+3.60 / +14.94%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.45
|
15.35
|
10,438,300
|
|
4/21/2017
|
+0.30 / +1.12%
|
26.50
|
27.50
|
22.70
|
27.00
|
24.05
|
14.97
|
1,170,200
|
|
4/20/2017
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.64
|
14.80
|
18,700
|
|
4/19/2017
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.60
|
14.74
|
55,640
|
|
4/18/2017
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.74
|
14.74
|
57,205
|
|
4/17/2017
|
+0.20 / +0.75%
|
27.00
|
27.40
|
26.80
|
26.90
|
26.97
|
14.91
|
133,600
|
|
4/14/2017
|
-0.70 / -2.60%
|
27.00
|
28.30
|
26.20
|
26.20
|
26.70
|
14.52
|
139,300
|
|
4/13/2017
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.89
|
14.91
|
15,820
|
|
4/12/2017
|
-0.60 / -2.17%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.18
|
14.97
|
32,100
|
|
4/11/2017
|
+0.10 / +0.36%
|
27.30
|
27.70
|
27.30
|
27.60
|
27.51
|
15.30
|
73,410
|
|
4/10/2017
|
+0.50 / +1.85%
|
27.40
|
27.50
|
27.20
|
27.50
|
27.40
|
15.24
|
11,900
|
|
4/7/2017
|
-0.30 / -1.10%
|
27.20
|
27.30
|
27.00
|
27.00
|
27.05
|
14.97
|
21,600
|
|
4/5/2017
|
+0.60 / +2.20%
|
27.40
|
28.00
|
27.20
|
27.90
|
27.33
|
15.47
|
22,830
|
|
4/4/2017
|
-0.60 / -2.15%
|
27.10
|
27.60
|
27.00
|
27.30
|
27.17
|
15.13
|
25,760
|
|
4/3/2017
|
-0.20 / -0.71%
|
27.60
|
28.10
|
26.80
|
27.90
|
27.01
|
15.47
|
110,400
|
|
3/31/2017
|
-0.40 / -1.39%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.08
|
15.74
|
44,700
|
|
3/30/2017
|
-0.20 / -0.69%
|
28.80
|
28.90
|
28.50
|
28.80
|
28.64
|
15.96
|
29,105
|
|
3/29/2017
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.40
|
29.00
|
28.83
|
16.08
|
132,830
|
|
3/28/2017
|
+0.40 / +1.40%
|
28.80
|
29.00
|
28.30
|
28.90
|
28.72
|
16.02
|
216,650
|
|
3/27/2017
|
-1.00 / -3.39%
|
29.50
|
29.50
|
28.00
|
28.50
|
28.60
|
15.80
|
231,100
|
|
3/24/2017
|
+0.10 / +0.34%
|
29.30
|
31.00
|
28.80
|
29.30
|
29.50
|
16.24
|
148,035
|
|
3/23/2017
|
+1.30 / +4.66%
|
28.00
|
29.70
|
28.00
|
29.20
|
28.72
|
16.19
|
294,800
|
|
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
|
|
|