|
Closing price on 1/21/2011
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
59,810 |
| Split-adjusted Price |
8.90 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.90
|
59,810
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.90
|
51,400
|
|
|
1/19/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
8.90
|
161,310
|
|
|
1/18/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
9.08
|
171,360
|
|
|
1/17/2011
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.20
|
9.08
|
193,640
|
|
|
1/14/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
8.99
|
267,500
|
|
|
1/13/2011
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
8.99
|
96,180
|
|
|
1/12/2011
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.90
|
100,260
|
|
|
1/11/2011
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.73
|
148,290
|
|
|
1/10/2011
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
9.08
|
102,920
|
|
|
1/7/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
9.26
|
84,100
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
9.35
|
112,520
|
|
|
1/5/2011
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
9.35
|
183,350
|
|
|
1/4/2011
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
9.71
|
62,470
|
|
|
12/31/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
9.79
|
110,510
|
|
|
12/30/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.79
|
0
|
|
|
12/29/2010
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
9.79
|
139,900
|
|
|
12/28/2010
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.30
|
10.06
|
199,680
|
|
|
12/27/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
9.71
|
154,400
|
|
|
12/24/2010
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
9.71
|
143,620
|
|
|
12/23/2010
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
9.97
|
288,770
|
|
|
12/22/2010
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
10.42
|
979,970
|
|
|
12/21/2010
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
10.06
|
863,340
|
|
|
12/20/2010
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
9.62
|
245,580
|
|
|
12/17/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.70
|
11.20
|
11.20
|
9.97
|
177,090
|
|
|
12/16/2010
|
-0.50 / -4.31%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
9.88
|
438,400
|
|
|
12/15/2010
|
+0.20 / +1.75%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.60
|
10.33
|
746,020
|
|
|
12/14/2010
|
-0.60 / -5.00%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
10.15
|
375,880
|
|
|
12/13/2010
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
10.68
|
558,870
|
|
|
12/10/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
10.24
|
663,780
|
|
|