|
Closing price on 3/24/2014
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.80 |
| Volume |
1,459,500 |
| Split-adjusted Price |
5.20 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.80
|
5.20
|
5.20
|
5.20
|
1,459,500
|
|
|
3/21/2014
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
756,730
|
|
|
3/20/2014
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.60
|
4.80
|
4.80
|
4.80
|
762,180
|
|
|
3/19/2014
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.90
|
4.90
|
823,550
|
|
|
3/18/2014
|
-0.10 / -2.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.70
|
4.70
|
717,780
|
|
|
3/17/2014
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
1,162,060
|
|
|
3/14/2014
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
739,290
|
|
|
3/13/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
4.50
|
467,860
|
|
|
3/12/2014
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.30
|
4.50
|
4.50
|
4.50
|
917,190
|
|
|
3/11/2014
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
2,394,270
|
|
|
3/10/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
219,120
|
|
|
3/7/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
178,650
|
|
|
3/6/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
477,600
|
|
|
3/5/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
243,210
|
|
|
3/4/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
216,350
|
|
|
3/3/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
257,230
|
|
|
2/28/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
148,210
|
|
|
2/27/2014
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
369,320
|
|
|
2/26/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
351,370
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
239,870
|
|
|
2/24/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
214,630
|
|
|
2/21/2014
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
468,130
|
|
|
2/20/2014
|
-0.10 / -2.63%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
810,410
|
|
|
2/19/2014
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
1,119,980
|
|
|
2/18/2014
|
-0.30 / -6.98%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
832,510
|
|
|
2/17/2014
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
422,270
|
|
|
2/14/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
218,020
|
|
|
2/13/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
206,090
|
|
|
2/12/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
245,830
|
|
|
2/11/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
419,960
|
|
|