|
Closing price on 11/18/2010
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
120,600 |
| Split-adjusted Price |
8.28 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
8.28
|
120,600
|
|
|
11/17/2010
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.00
|
9.00
|
8.01
|
142,930
|
|
|
11/16/2010
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
8.01
|
149,400
|
|
|
11/15/2010
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.10
|
9.40
|
9.40
|
8.37
|
165,870
|
|
|
11/12/2010
|
-0.30 / -3.09%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
8.37
|
296,640
|
|
|
11/11/2010
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
8.64
|
125,370
|
|
|
11/10/2010
|
+0.20 / +2.04%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
8.90
|
181,150
|
|
|
11/9/2010
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
8.73
|
218,740
|
|
|
11/8/2010
|
-0.10 / -0.97%
|
10.70
|
10.70
|
9.90
|
10.20
|
10.20
|
9.08
|
164,000
|
|
|
11/5/2010
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
9.17
|
187,290
|
|
|
11/4/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.82
|
79,730
|
|
|
11/3/2010
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
8.90
|
115,990
|
|
|
11/2/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
8.99
|
79,640
|
|
|
11/1/2010
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
9.26
|
56,870
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
9.44
|
82,920
|
|
|
10/28/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
9.44
|
128,370
|
|
|
10/27/2010
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
9.62
|
145,590
|
|
|
10/26/2010
|
+0.20 / +1.83%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.10
|
9.88
|
343,770
|
|
|
10/25/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
9.71
|
147,780
|
|
|
10/22/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
9.71
|
274,960
|
|
|
10/21/2010
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
11.00
|
11.00
|
9.79
|
639,990
|
|
|
10/20/2010
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
9.79
|
327,650
|
|
|
10/19/2010
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
10.24
|
233,230
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
10.42
|
144,240
|
|
|
10/15/2010
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.70
|
10.42
|
466,120
|
|
|
10/14/2010
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
10.15
|
241,340
|
|
|
10/13/2010
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
10.24
|
231,980
|
|
|
10/12/2010
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
10.33
|
72,030
|
|
|
10/11/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
10.68
|
176,300
|
|
|
10/8/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
10.68
|
137,870
|
|
|