|
Closing price on 7/5/2012
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
172,510 |
| Split-adjusted Price |
3.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
172,510
|
|
|
7/4/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
308,820
|
|
|
7/3/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
133,920
|
|
|
7/2/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
242,230
|
|
|
6/29/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
146,990
|
|
|
6/28/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
182,750
|
|
|
6/27/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
139,440
|
|
|
6/26/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
195,730
|
|
|
6/25/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
215,960
|
|
|
6/22/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
115,130
|
|
|
6/21/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
116,740
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
48,700
|
|
|
6/19/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
276,900
|
|
|
6/18/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
205,690
|
|
|
6/15/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
93,690
|
|
|
6/14/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
204,250
|
|
|
6/13/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
138,260
|
|
|
6/12/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
68,470
|
|
|
6/11/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
102,030
|
|
|
6/8/2012
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
229,030
|
|
|
6/7/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
478,160
|
|
|
6/6/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
662,280
|
|
|
6/5/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
127,310
|
|
|
6/4/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
331,080
|
|
|
6/1/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
202,760
|
|
|
5/31/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
426,230
|
|
|
5/30/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
119,310
|
|
|
5/29/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
358,230
|
|
|
5/28/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
745,510
|
|
|
5/25/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
4.10
|
1,584,210
|
|
|