|
Closing price on 4/23/2015
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
202,030 |
| Split-adjusted Price |
4.28 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.44
|
4.28
|
202,030
|
|
|
4/22/2015
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.50
|
4.19
|
236,700
|
|
|
4/21/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
4.37
|
107,140
|
|
|
4/20/2015
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
4.37
|
112,960
|
|
|
4/17/2015
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.82
|
4.56
|
242,530
|
|
|
4/16/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
4.56
|
149,920
|
|
|
4/15/2015
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.91
|
4.56
|
314,910
|
|
|
4/14/2015
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.91
|
4.47
|
264,730
|
|
|
4/13/2015
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.95
|
4.65
|
247,310
|
|
|
4/10/2015
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.81
|
4.56
|
234,730
|
|
|
4/9/2015
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.66
|
4.47
|
244,500
|
|
|
4/8/2015
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.61
|
4.28
|
45,980
|
|
|
4/7/2015
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.45
|
4.37
|
491,060
|
|
|
4/6/2015
|
-0.30 / -6.25%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.59
|
4.19
|
432,470
|
|
|
4/3/2015
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.84
|
4.47
|
183,170
|
|
|
4/2/2015
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.81
|
4.65
|
338,770
|
|
|
4/1/2015
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.03
|
4.65
|
385,660
|
|
|
3/31/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
4.93
|
168,440
|
|
|
3/30/2015
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.35
|
4.93
|
516,840
|
|
|
3/27/2015
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.55
|
5.21
|
189,250
|
|
|
3/26/2015
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.54
|
5.12
|
248,320
|
|
|
3/25/2015
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.58
|
5.12
|
274,310
|
|
|
3/24/2015
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.56
|
5.21
|
1,553,910
|
|
|
3/23/2015
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.91
|
5.49
|
480,980
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.68
|
571,390
|
|
|
3/19/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.68
|
113,170
|
|
|
3/18/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.77
|
219,070
|
|
|
3/17/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.68
|
171,080
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.77
|
220,540
|
|
|
3/13/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.77
|
138,200
|
|
|