Closing price on 4/6/2018
|
|
Open |
18.30 |
High |
18.30 |
Low |
17.60 |
Volume |
4,200 |
Split-adjusted Price |
10.27 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2018
|
-0.70 / -3.80%
|
18.30
|
18.30
|
17.60
|
17.70
|
17.79
|
10.27
|
4,200
|
|
4/5/2018
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.42
|
10.67
|
5,900
|
|
4/4/2018
|
-1.00 / -5.18%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
10.61
|
3,400
|
|
4/3/2018
|
+2.00 / +11.56%
|
17.90
|
19.60
|
17.70
|
19.30
|
18.79
|
11.19
|
25,200
|
|
4/2/2018
|
-0.40 / -2.26%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
10.03
|
2,500
|
|
3/30/2018
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.27
|
3,200
|
|
3/29/2018
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.35
|
10.15
|
9,600
|
|
3/28/2018
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
9.98
|
4,000
|
|
3/27/2018
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
10.15
|
13,600
|
|
3/26/2018
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.46
|
10.27
|
1,800
|
|
3/23/2018
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.56
|
10.32
|
13,800
|
|
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
|
|
|