Closing price on 8/2/2019
|
|
Open |
16.50 |
High |
16.50 |
Low |
16.50 |
Volume |
4,200 |
Split-adjusted Price |
10.35 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
4,200
|
|
8/1/2019
|
-0.80 / -4.68%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.48
|
10.23
|
9,700
|
|
7/31/2019
|
-0.30 / -1.72%
|
17.00
|
17.30
|
16.70
|
17.10
|
16.96
|
10.73
|
16,600
|
|
7/30/2019
|
+0.10 / +0.58%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.21
|
10.92
|
19,400
|
|
7/29/2019
|
+0.80 / +4.85%
|
17.00
|
18.70
|
16.90
|
17.30
|
17.46
|
10.85
|
92,200
|
|
7/26/2019
|
+0.80 / +5.06%
|
16.10
|
17.00
|
16.10
|
16.60
|
16.47
|
10.41
|
24,800
|
|
7/25/2019
|
-0.20 / -1.25%
|
15.80
|
16.20
|
15.80
|
15.80
|
15.88
|
9.91
|
12,400
|
|
7/24/2019
|
-0.80 / -4.76%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.01
|
10.04
|
4,600
|
|
7/23/2019
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.54
|
3,100
|
|
7/22/2019
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
10.04
|
6,600
|
|
7/19/2019
|
-0.70 / -4.24%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
9.91
|
600
|
|
7/18/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
0
|
|
7/17/2019
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.49
|
10.23
|
20,100
|
|
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
|
|
|