|
Closing price on 12/18/2013
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
394,660 |
| Split-adjusted Price |
5.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
5.00
|
394,660
|
|
|
12/17/2013
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
686,950
|
|
|
12/16/2013
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.10
|
5.10
|
981,370
|
|
|
12/13/2013
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
298,950
|
|
|
12/12/2013
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
320,960
|
|
|
12/11/2013
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.70
|
4.90
|
4.90
|
4.90
|
827,770
|
|
|
12/10/2013
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
823,660
|
|
|
12/9/2013
|
+0.10 / +2.08%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
493,260
|
|
|
12/6/2013
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
246,270
|
|
|
12/5/2013
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
757,470
|
|
|
12/4/2013
|
-0.10 / -1.96%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.00
|
5.00
|
626,100
|
|
|
12/3/2013
|
+0.30 / +6.25%
|
4.70
|
5.10
|
4.70
|
5.10
|
5.10
|
5.10
|
809,590
|
|
|
12/2/2013
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
710,520
|
|
|
11/29/2013
|
-0.10 / -1.92%
|
5.40
|
5.50
|
5.00
|
5.10
|
5.10
|
5.10
|
2,359,740
|
|
|
11/28/2013
|
+0.30 / +6.12%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
697,010
|
|
|
11/27/2013
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
858,960
|
|
|
11/26/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
640,820
|
|
|
11/25/2013
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
1,098,420
|
|
|
11/22/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.40
|
4.40
|
809,970
|
|
|
11/21/2013
|
-0.20 / -4.35%
|
4.80
|
4.90
|
4.40
|
4.40
|
4.40
|
4.40
|
1,300,720
|
|
|
11/20/2013
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
733,100
|
|
|
11/19/2013
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
554,680
|
|
|
11/18/2013
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
403,100
|
|
|
11/15/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
55,400
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
78,080
|
|
|
11/13/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
51,320
|
|
|
11/12/2013
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
106,690
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
83,380
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
67,170
|
|
|
11/7/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
179,280
|
|
|