Closing price on 9/19/2017
|
|
Open |
22.10 |
High |
22.10 |
Low |
20.80 |
Volume |
21,700 |
Split-adjusted Price |
12.06 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2017
|
-0.40 / -1.89%
|
22.10
|
22.10
|
20.80
|
20.80
|
21.18
|
12.06
|
21,700
|
|
9/18/2017
|
-0.30 / -1.40%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.18
|
12.30
|
5,920
|
|
9/15/2017
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.53
|
12.53
|
3,000
|
|
9/14/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.64
|
3,000
|
|
9/13/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.64
|
0
|
|
9/12/2017
|
-0.50 / -2.24%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.78
|
12.64
|
7,200
|
|
9/11/2017
|
-0.20 / -0.89%
|
22.90
|
22.90
|
21.50
|
22.30
|
22.11
|
12.93
|
10,700
|
|
9/8/2017
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.05
|
600
|
|
9/7/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.64
|
12.76
|
3,500
|
|
9/6/2017
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.79
|
12.76
|
4,200
|
|
9/5/2017
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.70
|
100
|
|
9/1/2017
|
-0.70 / -3.15%
|
22.30
|
23.90
|
20.90
|
21.50
|
21.77
|
12.47
|
5,900
|
|
8/31/2017
|
-0.10 / -0.45%
|
22.00
|
22.30
|
20.00
|
22.20
|
20.87
|
12.88
|
2,600
|
|
8/30/2017
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.93
|
100
|
|
8/29/2017
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.56
|
12.47
|
2,500
|
|
8/28/2017
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.03
|
12.36
|
3,500
|
|
8/25/2017
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.43
|
12.42
|
400
|
|
8/24/2017
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.02
|
12.53
|
4,900
|
|
8/23/2017
|
-0.50 / -2.22%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.06
|
12.20
|
4,600
|
|
8/22/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.09
|
12.47
|
2,400
|
|
8/21/2017
|
+0.50 / +2.26%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
12.53
|
200
|
|
8/18/2017
|
+0.30 / +1.33%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.08
|
12.69
|
1,100
|
|
8/17/2017
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.53
|
3,700
|
|
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
|
|
|