Closing price on 7/17/2017
|
|
Open |
24.10 |
High |
24.20 |
Low |
23.90 |
Volume |
27,800 |
Split-adjusted Price |
13.25 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2017
|
-1.00 / -4.02%
|
24.10
|
24.20
|
23.90
|
23.90
|
24.02
|
13.25
|
27,800
|
|
7/14/2017
|
-0.20 / -0.79%
|
25.00
|
25.10
|
24.30
|
25.10
|
24.86
|
13.91
|
19,500
|
|
7/13/2017
|
-0.20 / -0.78%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.16
|
14.02
|
3,400
|
|
7/12/2017
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.31
|
14.14
|
3,600
|
|
7/11/2017
|
+0.30 / +1.19%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
14.19
|
100
|
|
7/10/2017
|
-0.40 / -1.56%
|
25.80
|
25.80
|
25.00
|
25.30
|
25.32
|
14.02
|
15,900
|
|
7/7/2017
|
-0.30 / -1.16%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.68
|
14.19
|
9,500
|
|
7/6/2017
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.72
|
14.36
|
4,700
|
|
7/5/2017
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.72
|
14.25
|
10,200
|
|
7/4/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.57
|
14.14
|
8,200
|
|
7/3/2017
|
-0.50 / -1.92%
|
25.20
|
25.60
|
25.20
|
25.50
|
25.54
|
14.14
|
5,300
|
|
6/30/2017
|
+0.40 / +1.57%
|
25.60
|
26.40
|
25.60
|
25.90
|
26.01
|
14.36
|
21,600
|
|
6/29/2017
|
-0.40 / -1.54%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.61
|
14.14
|
5,200
|
|
6/28/2017
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
14.36
|
200
|
|
6/27/2017
|
-0.10 / -0.39%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.93
|
14.30
|
2,000
|
|
6/26/2017
|
+0.40 / +1.57%
|
26.80
|
26.80
|
25.90
|
25.90
|
26.05
|
14.36
|
13,000
|
|
6/23/2017
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.20
|
25.50
|
25.50
|
14.14
|
19,400
|
|
6/22/2017
|
-0.10 / -0.39%
|
25.60
|
25.90
|
25.10
|
25.70
|
25.56
|
14.25
|
20,300
|
|
6/21/2017
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.92
|
14.30
|
5,100
|
|
6/20/2017
|
+0.10 / +0.39%
|
25.80
|
26.30
|
25.80
|
26.00
|
26.01
|
14.41
|
9,700
|
|
6/19/2017
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.91
|
14.36
|
23,000
|
|
6/16/2017
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.13
|
14.41
|
56,500
|
|
6/15/2017
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.20
|
26.50
|
26.39
|
14.69
|
44,900
|
|
6/14/2017
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.45
|
14.80
|
49,100
|
|
6/13/2017
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.59
|
14.74
|
13,300
|
|
6/12/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.75
|
14.86
|
27,310
|
|
6/9/2017
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.77
|
14.74
|
47,110
|
|
6/8/2017
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.70
|
26.70
|
26.81
|
14.80
|
38,400
|
|
6/7/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.98
|
14.97
|
8,200
|
|
6/6/2017
|
-0.20 / -0.74%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.02
|
14.97
|
21,480
|
|
|