|
Closing price on 4/5/2018
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
5,900 |
| Split-adjusted Price |
9.99 |
|
|
VOC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.42
|
9.99
|
5,900
|
|
|
4/4/2018
|
-1.00 / -5.18%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
9.93
|
3,400
|
|
|
4/3/2018
|
+2.00 / +11.56%
|
17.90
|
19.60
|
17.70
|
19.30
|
18.79
|
10.48
|
25,200
|
|
|
4/2/2018
|
-0.40 / -2.26%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
9.39
|
2,500
|
|
|
3/30/2018
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.61
|
3,200
|
|
|
3/29/2018
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.35
|
9.50
|
9,600
|
|
|
3/28/2018
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.29
|
9.34
|
4,000
|
|
|
3/27/2018
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.47
|
9.50
|
13,600
|
|
|
3/26/2018
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.46
|
9.61
|
1,800
|
|
|
3/23/2018
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.56
|
9.66
|
13,800
|
|
|
3/22/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
9.77
|
7,400
|
|
|
3/21/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
9.72
|
11,900
|
|
|
3/20/2018
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.84
|
9.72
|
3,500
|
|
|
3/19/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.66
|
2,900
|
|
|
3/16/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.92
|
9.72
|
18,500
|
|
|
3/15/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.78
|
9.72
|
3,000
|
|
|
3/14/2018
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
9.77
|
2,100
|
|
|
3/13/2018
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.66
|
100
|
|
|
3/12/2018
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.77
|
9.77
|
10,300
|
|
|
3/9/2018
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.06
|
9.77
|
5,400
|
|
|
3/8/2018
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
9.72
|
19,869
|
|
|
3/7/2018
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.98
|
9.77
|
2,500
|
|
|
3/6/2018
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.72
|
500
|
|
|
3/5/2018
|
-0.40 / -2.22%
|
18.00
|
18.40
|
17.60
|
17.60
|
18.12
|
9.55
|
29,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
17.99
|
9.77
|
6,500
|
|
|
3/1/2018
|
-0.40 / -2.17%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
9.77
|
4,300
|
|
|
2/28/2018
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.08
|
9.99
|
6,900
|
|
|
2/27/2018
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.04
|
9.82
|
14,400
|
|
|
2/26/2018
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.14
|
9.77
|
17,400
|
|
|
2/23/2018
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.04
|
3,530
|
|
|