|
Closing price on 10/28/2010
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
128,370 |
| Split-adjusted Price |
8.79 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
8.79
|
128,370
|
|
|
10/27/2010
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
8.95
|
145,590
|
|
|
10/26/2010
|
+0.20 / +1.83%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.10
|
9.20
|
343,770
|
|
|
10/25/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
9.03
|
147,780
|
|
|
10/22/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
9.03
|
274,960
|
|
|
10/21/2010
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
11.00
|
11.00
|
9.12
|
639,990
|
|
|
10/20/2010
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
9.12
|
327,650
|
|
|
10/19/2010
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
9.53
|
233,230
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
9.70
|
144,240
|
|
|
10/15/2010
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.70
|
9.70
|
466,120
|
|
|
10/14/2010
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
9.45
|
241,340
|
|
|
10/13/2010
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
9.53
|
231,980
|
|
|
10/12/2010
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
9.61
|
72,030
|
|
|
10/11/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
9.95
|
176,300
|
|
|
10/8/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
9.95
|
137,870
|
|
|
10/7/2010
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.20
|
10.11
|
199,550
|
|
|
10/6/2010
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
10.28
|
324,040
|
|
|
10/5/2010
|
-0.10 / -0.82%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
10.03
|
295,820
|
|
|
10/4/2010
|
-0.60 / -4.69%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
10.11
|
313,610
|
|
|
10/1/2010
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
10.61
|
255,840
|
|
|
9/30/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
10.77
|
246,410
|
|
|
9/29/2010
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
10.77
|
477,010
|
|
|
9/28/2010
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
11.02
|
350,700
|
|
|
9/27/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
11.19
|
244,000
|
|
|
9/24/2010
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
11.60
|
202,710
|
|
|
9/23/2010
|
-0.40 / -2.76%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.10
|
11.69
|
511,310
|
|
|
9/22/2010
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
12.02
|
358,880
|
|
|
9/21/2010
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.40
|
11.93
|
568,170
|
|
|
9/20/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
12.10
|
414,710
|
|
|
9/17/2010
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.60
|
15.00
|
15.00
|
12.43
|
427,980
|
|
|