|
Closing price on 12/3/2013
|
|
| Open |
4.70 |
| High |
5.10 |
| Low |
4.70 |
| Volume |
809,590 |
| Split-adjusted Price |
5.10 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
113,230
|
|
|
11/5/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
258,630
|
|
|
11/4/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
124,900
|
|
|
11/1/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
19,690
|
|
|
10/31/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
183,850
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
63,660
|
|
|
10/29/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
122,280
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
203,760
|
|
|
10/25/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
191,000
|
|
|
10/24/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
183,150
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
109,720
|
|
|