|
Closing price on 5/16/2013
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
58,480 |
| Split-adjusted Price |
3.40 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
58,480
|
|
|
5/15/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
4,660
|
|
|
5/14/2013
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
47,840
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
40,930
|
|
|
5/10/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
61,920
|
|
|
5/9/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
25,270
|
|
|
5/8/2013
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
123,170
|
|
|
5/7/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
127,330
|
|
|
5/6/2013
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
77,260
|
|
|
5/3/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
17,310
|
|
|
5/2/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
67,960
|
|
|
4/26/2013
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
227,660
|
|
|
4/25/2013
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
281,450
|
|
|
4/24/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
8,050
|
|
|
4/23/2013
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
746,630
|
|
|
4/22/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
236,690
|
|
|
4/18/2013
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
163,020
|
|
|
4/17/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
289,680
|
|
|
4/16/2013
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
259,490
|
|
|
4/15/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
189,990
|
|
|
4/12/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
264,420
|
|
|
4/11/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
284,040
|
|
|
4/10/2013
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
408,990
|
|
|
4/9/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
347,840
|
|
|
4/8/2013
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
563,220
|
|
|
4/5/2013
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
621,210
|
|
|
4/4/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
1,829,670
|
|
|
4/3/2013
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
530,440
|
|
|
4/2/2013
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
4.30
|
1,178,880
|
|
|
4/1/2013
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
1,058,460
|
|
|