Closing price on 8/15/2018
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.90 |
Volume |
4,000 |
Split-adjusted Price |
9.86 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2018
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.99
|
9.86
|
4,000
|
|
8/14/2018
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.77
|
9.80
|
1,500
|
|
8/13/2018
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.57
|
2,000
|
|
8/10/2018
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
9.86
|
2,200
|
|
8/9/2018
|
+0.80 / +4.85%
|
17.00
|
17.30
|
16.40
|
17.30
|
16.71
|
10.03
|
9,500
|
|
8/8/2018
|
+0.50 / +3.13%
|
18.10
|
18.10
|
16.50
|
16.50
|
17.28
|
9.57
|
6,400
|
|
8/7/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
5,000
|
|
8/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,000
|
|
8/3/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
3,800
|
|
8/2/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,300
|
|
8/1/2018
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.34
|
200
|
|
7/31/2018
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.01
|
9.45
|
10,300
|
|
7/30/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
9.28
|
16,000
|
|
7/27/2018
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
12,500
|
|
7/26/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
9.40
|
8,100
|
|
7/25/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.01
|
9.28
|
10,200
|
|
7/24/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
3,000
|
|
7/23/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
7,800
|
|
7/20/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
900
|
|
7/19/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,800
|
|
7/18/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
9.28
|
14,200
|
|
7/17/2018
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
1,000
|
|
7/16/2018
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.05
|
9.45
|
800
|
|
7/13/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
9.28
|
2,700
|
|
7/12/2018
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
9.28
|
5,200
|
|
7/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.28
|
10,000
|
|
7/10/2018
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.82
|
9.28
|
9,800
|
|
7/9/2018
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.62
|
9.05
|
1,700
|
|
7/6/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
9.16
|
18,100
|
|
7/5/2018
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.89
|
9.22
|
29,500
|
|
|