|
Closing price on 1/5/2018
|
|
| Open |
3.27 |
| High |
3.33 |
| Low |
3.27 |
| Volume |
321,420 |
| Split-adjusted Price |
3.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.02 / -0.60%
|
3.27
|
3.33
|
3.27
|
3.30
|
3.29
|
3.30
|
321,420
|
|
|
1/4/2018
|
+0.17 / +5.40%
|
3.15
|
3.35
|
3.15
|
3.32
|
3.27
|
3.32
|
612,150
|
|
|
1/3/2018
|
-0.03 / -0.94%
|
3.20
|
3.25
|
3.00
|
3.15
|
3.18
|
3.15
|
523,060
|
|
|
1/2/2018
|
-0.18 / -5.36%
|
3.33
|
3.36
|
3.13
|
3.18
|
3.21
|
3.18
|
551,640
|
|
|
12/29/2017
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.28
|
3.36
|
3.31
|
3.36
|
292,730
|
|
|
12/28/2017
|
+0.02 / +0.60%
|
3.33
|
3.47
|
3.31
|
3.35
|
3.37
|
3.35
|
481,960
|
|
|
12/27/2017
|
-0.03 / -0.89%
|
3.36
|
3.39
|
3.30
|
3.33
|
3.34
|
3.33
|
430,770
|
|
|
12/26/2017
|
+0.06 / +1.82%
|
3.21
|
3.49
|
3.21
|
3.36
|
3.35
|
3.36
|
415,370
|
|
|
12/25/2017
|
-0.17 / -4.90%
|
3.47
|
3.48
|
3.28
|
3.30
|
3.35
|
3.30
|
655,070
|
|
|
12/22/2017
|
+0.02 / +0.58%
|
3.48
|
3.55
|
3.40
|
3.47
|
3.50
|
3.47
|
859,170
|
|
|
12/21/2017
|
+0.10 / +2.99%
|
3.31
|
3.49
|
3.31
|
3.45
|
3.42
|
3.45
|
967,300
|
|
|
12/20/2017
|
+0.15 / +4.69%
|
3.40
|
3.40
|
3.20
|
3.35
|
3.28
|
3.35
|
722,360
|
|
|
12/19/2017
|
+0.20 / +6.67%
|
2.97
|
3.20
|
2.97
|
3.20
|
3.10
|
3.20
|
638,610
|
|
|
12/18/2017
|
-0.10 / -3.23%
|
3.10
|
3.29
|
3.00
|
3.00
|
3.15
|
3.00
|
1,346,850
|
|
|
12/15/2017
|
+0.15 / +5.08%
|
3.14
|
3.14
|
3.00
|
3.10
|
3.12
|
3.10
|
975,510
|
|
|
12/14/2017
|
+0.19 / +6.88%
|
2.70
|
2.95
|
2.70
|
2.95
|
2.90
|
2.95
|
819,500
|
|
|
12/13/2017
|
+0.04 / +1.47%
|
2.61
|
2.80
|
2.61
|
2.76
|
2.65
|
2.76
|
704,370
|
|
|
12/12/2017
|
-0.18 / -6.21%
|
2.90
|
2.90
|
2.70
|
2.72
|
2.73
|
2.72
|
1,743,040
|
|
|
12/11/2017
|
-0.02 / -0.68%
|
3.00
|
3.12
|
2.72
|
2.90
|
3.02
|
2.90
|
1,763,910
|
|
|
12/8/2017
|
+0.19 / +6.96%
|
2.75
|
2.92
|
2.75
|
2.92
|
2.91
|
2.92
|
2,529,910
|
|
|
12/7/2017
|
+0.17 / +6.64%
|
2.56
|
2.73
|
2.41
|
2.73
|
2.66
|
2.73
|
1,357,890
|
|
|
12/6/2017
|
+0.05 / +1.99%
|
2.65
|
2.65
|
2.51
|
2.56
|
2.59
|
2.56
|
1,493,380
|
|
|
12/5/2017
|
+0.16 / +6.81%
|
2.51
|
2.51
|
2.41
|
2.51
|
2.51
|
2.51
|
2,237,390
|
|
|
12/4/2017
|
+0.15 / +6.82%
|
2.30
|
2.35
|
2.22
|
2.35
|
2.35
|
2.35
|
1,362,380
|
|
|
12/1/2017
|
+0.02 / +0.92%
|
2.18
|
2.29
|
2.18
|
2.20
|
2.22
|
2.20
|
239,580
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.23
|
2.25
|
2.18
|
2.18
|
2.20
|
2.18
|
413,350
|
|
|
11/29/2017
|
-0.03 / -1.36%
|
2.19
|
2.21
|
2.17
|
2.18
|
2.19
|
2.18
|
347,320
|
|
|
11/28/2017
|
0.00 / 0.00%
|
2.19
|
2.25
|
2.16
|
2.21
|
2.20
|
2.21
|
321,660
|
|
|
11/27/2017
|
-0.09 / -3.91%
|
2.30
|
2.30
|
2.16
|
2.21
|
2.22
|
2.21
|
311,700
|
|
|
11/24/2017
|
+0.13 / +5.99%
|
2.31
|
2.32
|
2.22
|
2.30
|
2.30
|
2.30
|
946,840
|
|
|