Closing price on 8/20/2019
|
|
Open |
13.00 |
High |
13.90 |
Low |
12.30 |
Volume |
36,300 |
Split-adjusted Price |
8.16 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2019
|
+1.00 / +8.33%
|
13.00
|
13.90
|
12.30
|
13.00
|
12.68
|
8.16
|
36,300
|
|
8/19/2019
|
-1.40 / -10.45%
|
12.40
|
13.00
|
12.00
|
12.00
|
12.29
|
7.53
|
128,400
|
|
8/16/2019
|
-1.30 / -9.09%
|
13.70
|
14.00
|
13.00
|
13.00
|
13.39
|
8.16
|
48,800
|
|
8/15/2019
|
-0.70 / -4.67%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.04
|
8.97
|
23,600
|
|
8/14/2019
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.50
|
15.00
|
14.55
|
9.41
|
41,300
|
|
8/13/2019
|
-0.40 / -2.63%
|
14.90
|
15.40
|
14.80
|
14.80
|
15.06
|
9.29
|
5,000
|
|
8/12/2019
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.91
|
9.54
|
8,300
|
|
8/9/2019
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.38
|
9.60
|
4,100
|
|
8/8/2019
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.72
|
3,800
|
|
8/7/2019
|
-0.90 / -5.63%
|
14.50
|
16.00
|
14.50
|
15.10
|
15.15
|
9.47
|
18,400
|
|
8/6/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
14.80
|
16.00
|
15.60
|
10.04
|
38,300
|
|
8/5/2019
|
-0.50 / -3.03%
|
16.50
|
16.90
|
15.80
|
16.00
|
16.49
|
10.04
|
68,400
|
|
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
|
|
|