Closing price on 5/23/2018
|
|
Open |
16.60 |
High |
16.60 |
Low |
16.50 |
Volume |
2,400 |
Split-adjusted Price |
9.63 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.52
|
9.63
|
2,400
|
|
5/22/2018
|
+0.10 / +0.60%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.60
|
9.69
|
700
|
|
5/21/2018
|
-0.50 / -2.92%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.63
|
9.63
|
6,900
|
|
5/18/2018
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.70
|
16.70
|
17.11
|
9.69
|
3,800
|
|
5/17/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
9.69
|
23,800
|
|
5/16/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.78
|
9.69
|
4,000
|
|
5/15/2018
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.80
|
100
|
|
5/14/2018
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.86
|
200
|
|
5/11/2018
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.79
|
9.86
|
7,700
|
|
5/10/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.78
|
9.74
|
9,900
|
|
5/9/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
9.86
|
800
|
|
5/8/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
9.86
|
1,700
|
|
5/7/2018
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
9.86
|
6,500
|
|
5/4/2018
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
9.98
|
300
|
|
5/3/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.19
|
9.86
|
14,000
|
|
5/2/2018
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.86
|
1,200
|
|
4/27/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.29
|
9.98
|
3,800
|
|
4/26/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.26
|
9.98
|
21,600
|
|
4/24/2018
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.98
|
400
|
|
4/23/2018
|
-0.30 / -1.75%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.17
|
9.74
|
7,200
|
|
4/20/2018
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.14
|
10.09
|
17,100
|
|
4/19/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.31
|
10.03
|
4,200
|
|
4/18/2018
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.32
|
10.09
|
8,400
|
|
4/17/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.24
|
10.03
|
9,200
|
|
4/16/2018
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.25
|
10.15
|
3,500
|
|
4/13/2018
|
-0.10 / -0.56%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.69
|
10.27
|
1,300
|
|
4/12/2018
|
+0.50 / +2.89%
|
17.60
|
17.80
|
17.20
|
17.80
|
17.72
|
10.32
|
1,300
|
|
4/11/2018
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.36
|
10.03
|
1,500
|
|
4/10/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
10.21
|
6,700
|
|
4/9/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.83
|
10.32
|
3,800
|
|
|