Closing price on 7/16/2019
|
|
Open |
16.00 |
High |
16.40 |
Low |
16.00 |
Volume |
14,800 |
Split-adjusted Price |
10.29 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2019
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.07
|
10.29
|
14,800
|
|
7/15/2019
|
-0.60 / -3.61%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.73
|
10.04
|
14,000
|
|
7/12/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.58
|
10.04
|
3,700
|
|
7/11/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.62
|
10.04
|
3,800
|
|
7/10/2019
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.11
|
10.04
|
9,700
|
|
7/9/2019
|
+0.30 / +1.90%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.62
|
10.10
|
5,200
|
|
7/8/2019
|
-0.50 / -3.07%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.87
|
9.91
|
3,500
|
|
7/5/2019
|
-0.40 / -2.40%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.35
|
10.23
|
9,200
|
|
7/4/2019
|
+0.70 / +4.38%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.54
|
10.48
|
19,600
|
|
7/3/2019
|
-0.50 / -3.03%
|
15.80
|
16.90
|
15.50
|
16.00
|
16.02
|
10.04
|
17,500
|
|
7/2/2019
|
+1.40 / +9.27%
|
15.10
|
17.00
|
15.00
|
16.50
|
15.92
|
10.35
|
45,200
|
|
7/1/2019
|
+0.80 / +5.59%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.93
|
9.47
|
15,900
|
|
6/28/2019
|
+0.20 / +1.36%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.32
|
9.35
|
3,700
|
|
6/27/2019
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.22
|
2,000
|
|
6/26/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.20
|
14.97
|
9.54
|
2,100
|
|
6/25/2019
|
+1.10 / +7.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.54
|
2,500
|
|
6/24/2019
|
-0.60 / -4.08%
|
15.60
|
15.60
|
14.10
|
14.10
|
14.42
|
8.85
|
19,000
|
|
6/21/2019
|
-0.70 / -4.58%
|
16.20
|
16.20
|
14.30
|
14.60
|
14.75
|
9.16
|
24,100
|
|
6/20/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.60
|
15.30
|
15.11
|
9.60
|
10,800
|
|
6/19/2019
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.60
|
2,100
|
|
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
|
|
|