|
Closing price on 5/22/2015
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
87,930 |
| Split-adjusted Price |
3.72 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.72
|
87,930
|
|
|
5/21/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.63
|
58,520
|
|
|
5/20/2015
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.79
|
3.63
|
104,350
|
|
|
5/19/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.44
|
90,450
|
|
|
5/18/2015
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.44
|
240,720
|
|
|
5/15/2015
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.63
|
234,420
|
|
|
5/14/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.99
|
3.82
|
110,200
|
|
|
5/13/2015
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.63
|
51,340
|
|
|
5/12/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
3.82
|
41,280
|
|
|
5/11/2015
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.07
|
3.82
|
153,030
|
|
|
5/8/2015
|
+0.10 / +2.63%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.81
|
3.63
|
131,020
|
|
|
5/7/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.54
|
90,000
|
|
|
5/6/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.85
|
3.63
|
403,350
|
|
|
5/5/2015
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.04
|
3.72
|
265,370
|
|
|
5/4/2015
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
3.91
|
282,540
|
|
|
4/27/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.19
|
137,200
|
|
|
4/24/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.55
|
4.19
|
110,390
|
|
|
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
|
|
|