Closing price on 6/18/2019
|
|
Open |
15.90 |
High |
16.30 |
Low |
15.90 |
Volume |
4,800 |
Split-adjusted Price |
9.98 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2019
|
+0.70 / +4.61%
|
15.90
|
16.30
|
15.90
|
15.90
|
16.28
|
9.98
|
4,800
|
|
6/17/2019
|
-0.40 / -2.56%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.26
|
9.54
|
14,600
|
|
6/14/2019
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.55
|
9.72
|
5,600
|
|
6/13/2019
|
+0.70 / +4.61%
|
15.60
|
16.20
|
15.60
|
15.90
|
15.85
|
9.98
|
44,900
|
|
6/12/2019
|
+0.20 / +1.33%
|
14.90
|
15.60
|
14.90
|
15.20
|
15.11
|
9.54
|
28,500
|
|
6/11/2019
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.10
|
15.00
|
14.58
|
9.41
|
15,100
|
|
6/10/2019
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
8.91
|
1,400
|
|
6/7/2019
|
+0.20 / +1.45%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.02
|
8.78
|
7,500
|
|
6/6/2019
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.81
|
8.66
|
4,500
|
|
6/5/2019
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.50
|
13.80
|
13.85
|
8.66
|
6,000
|
|
6/4/2019
|
+0.10 / +0.70%
|
13.70
|
14.70
|
13.70
|
14.40
|
13.83
|
9.03
|
7,200
|
|
6/3/2019
|
-0.10 / -0.69%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.69
|
8.97
|
11,600
|
|
5/31/2019
|
+1.20 / +9.30%
|
13.60
|
14.90
|
13.60
|
14.10
|
14.36
|
8.85
|
19,100
|
|
5/30/2019
|
-0.70 / -5.15%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.01
|
8.09
|
68,900
|
|
5/29/2019
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.43
|
8.53
|
14,800
|
|
5/28/2019
|
-0.20 / -1.52%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.03
|
8.16
|
12,600
|
|
5/27/2019
|
+0.40 / +3.13%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.28
|
3,100
|
|
5/24/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.83
|
8.03
|
3,800
|
|
5/23/2019
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.93
|
8.03
|
5,200
|
|
5/22/2019
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.10
|
8.09
|
3,600
|
|
5/21/2019
|
-0.60 / -4.48%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.98
|
8.03
|
7,100
|
|
5/20/2019
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.39
|
8.41
|
4,400
|
|
5/17/2019
|
-0.50 / -3.76%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.81
|
8.03
|
12,000
|
|
5/16/2019
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.34
|
6,600
|
|
5/15/2019
|
+0.40 / +3.17%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.06
|
8.16
|
6,200
|
|
5/14/2019
|
-0.60 / -4.55%
|
13.10
|
13.10
|
12.60
|
12.60
|
13.00
|
7.91
|
19,000
|
|
5/13/2019
|
-0.70 / -5.04%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.59
|
8.28
|
7,600
|
|
5/10/2019
|
-0.80 / -5.80%
|
13.30
|
14.40
|
13.00
|
13.00
|
13.87
|
8.16
|
17,800
|
|
5/9/2019
|
+0.20 / +1.47%
|
13.60
|
14.20
|
13.60
|
13.80
|
14.00
|
8.66
|
4,800
|
|
5/8/2019
|
-0.80 / -5.56%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.56
|
8.53
|
3,500
|
|
|