Closing price on 6/5/2018
|
|
Open |
16.00 |
High |
16.20 |
Low |
16.00 |
Volume |
8,600 |
Split-adjusted Price |
9.34 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2018
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.09
|
9.34
|
8,600
|
|
6/4/2018
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
9.51
|
600
|
|
6/1/2018
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.40
|
5,300
|
|
5/31/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.22
|
1,200
|
|
5/30/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
700
|
|
5/29/2018
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.05
|
9.28
|
5,800
|
|
5/28/2018
|
-0.50 / -3.05%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.95
|
9.22
|
9,400
|
|
5/25/2018
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.41
|
9.34
|
4,500
|
|
5/24/2018
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
9.51
|
1,400
|
|
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
|
|
|