Closing price on 8/16/2017
|
|
Open |
22.20 |
High |
22.90 |
Low |
21.90 |
Volume |
5,008 |
Split-adjusted Price |
12.64 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2017
|
+0.40 / +1.79%
|
22.20
|
22.90
|
21.90
|
22.80
|
22.59
|
12.64
|
5,008
|
|
8/15/2017
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.90
|
22.40
|
22.20
|
12.42
|
600
|
|
8/14/2017
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.04
|
12.42
|
5,300
|
|
8/11/2017
|
+0.40 / +1.78%
|
22.20
|
22.90
|
22.00
|
22.90
|
22.05
|
12.69
|
13,200
|
|
8/10/2017
|
-1.30 / -5.46%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.70
|
12.47
|
8,600
|
|
8/9/2017
|
+0.50 / +2.15%
|
23.20
|
23.80
|
22.60
|
23.80
|
23.04
|
13.19
|
8,200
|
|
8/8/2017
|
-0.50 / -2.10%
|
23.70
|
23.70
|
23.20
|
23.30
|
23.39
|
12.92
|
12,100
|
|
8/7/2017
|
-0.20 / -0.83%
|
23.80
|
23.90
|
23.60
|
23.80
|
23.74
|
13.19
|
13,010
|
|
8/4/2017
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.98
|
13.25
|
2,800
|
|
8/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.99
|
13.30
|
4,400
|
|
8/2/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
13.30
|
12,500
|
|
8/1/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.02
|
13.30
|
2,200
|
|
7/31/2017
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.30
|
7,300
|
|
7/28/2017
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.07
|
13.53
|
967,300
|
|
7/27/2017
|
+0.60 / +2.52%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
13.53
|
500
|
|
7/26/2017
|
-0.10 / -0.42%
|
24.20
|
24.50
|
23.80
|
23.80
|
24.03
|
13.19
|
16,200
|
|
7/25/2017
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.90
|
23.94
|
13.25
|
12,800
|
|
7/24/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.30
|
0
|
|
7/21/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.96
|
13.30
|
6,300
|
|
7/20/2017
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.30
|
4,100
|
|
7/19/2017
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.90
|
23.90
|
24.05
|
13.25
|
6,419
|
|
7/18/2017
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.70
|
24.10
|
23.90
|
13.36
|
7,100
|
|
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
|
|
|