|
Closing price on 5/20/2014
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
208,690 |
| Split-adjusted Price |
3.44 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.44
|
208,690
|
|
|
5/19/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.26
|
130,330
|
|
|
5/16/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.16
|
41,970
|
|
|
5/15/2014
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.40
|
3.16
|
386,670
|
|
|
5/14/2014
|
+0.10 / +2.94%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.50
|
3.26
|
216,610
|
|
|
5/13/2014
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.16
|
450,260
|
|
|
5/12/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.35
|
215,310
|
|
|
5/9/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.54
|
257,430
|
|
|
5/8/2014
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.44
|
1,123,390
|
|
|
5/7/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.63
|
146,910
|
|
|
5/6/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.54
|
504,800
|
|
|
5/5/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
3.72
|
745,440
|
|
|
4/29/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.00
|
114,150
|
|
|
4/28/2014
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.00
|
461,620
|
|
|
4/25/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.91
|
223,920
|
|
|
4/24/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.82
|
106,370
|
|
|
4/23/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
3.82
|
418,710
|
|
|
4/22/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.20
|
3.91
|
486,760
|
|
|
4/21/2014
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
3.91
|
305,990
|
|
|
4/18/2014
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.20
|
3.91
|
587,040
|
|
|
4/17/2014
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.10
|
524,940
|
|
|
4/16/2014
|
-0.30 / -6.67%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.20
|
3.91
|
1,527,500
|
|
|
4/15/2014
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.50
|
4.19
|
876,420
|
|
|
4/14/2014
|
-0.30 / -5.88%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
4.47
|
1,032,120
|
|
|
4/11/2014
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.70
|
5.10
|
5.10
|
4.75
|
1,671,230
|
|
|
4/10/2014
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.56
|
1,250,940
|
|
|
4/8/2014
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
4.28
|
2,787,100
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.00
|
4.30
|
4.30
|
4.00
|
929,090
|
|
|
4/4/2014
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
4.00
|
759,340
|
|
|
4/3/2014
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.30
|
4.00
|
738,700
|
|
|