|
Closing price on 12/29/2014
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
524,780 |
| Split-adjusted Price |
5.80 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2014
|
-0.20 / -3.33%
|
5.90
|
6.20
|
5.80
|
5.80
|
5.80
|
5.80
|
524,780
|
|
|
12/26/2014
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
346,430
|
|
|
12/25/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
501,830
|
|
|
12/24/2014
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
336,000
|
|
|
12/23/2014
|
-0.20 / -3.08%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
618,310
|
|
|
12/22/2014
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
789,670
|
|
|
12/19/2014
|
-0.40 / -6.15%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.10
|
6.10
|
748,770
|
|
|
12/18/2014
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
427,120
|
|
|
12/17/2014
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
6.30
|
1,609,330
|
|
|
12/16/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
695,120
|
|
|
12/15/2014
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.80
|
6.80
|
908,000
|
|
|
12/12/2014
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
199,550
|
|
|
12/11/2014
|
-0.20 / -2.99%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
927,700
|
|
|
12/10/2014
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.10
|
6.70
|
6.70
|
6.70
|
1,101,240
|
|
|
12/9/2014
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
1,506,020
|
|
|
12/8/2014
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
2,060,210
|
|
|
12/5/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
932,870
|
|
|
12/4/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
946,360
|
|
|
12/3/2014
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.40
|
6.40
|
1,265,890
|
|
|
12/2/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
963,640
|
|
|
12/1/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
1,968,580
|
|
|
11/28/2014
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
2,244,900
|
|
|
11/27/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
553,020
|
|
|
11/26/2014
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
647,780
|
|
|
11/25/2014
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.60
|
5.60
|
1,106,630
|
|
|
11/24/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
801,040
|
|
|
11/21/2014
|
-0.20 / -3.57%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.40
|
5.40
|
1,317,480
|
|
|
11/20/2014
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
1,032,480
|
|
|
11/19/2014
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
2,341,240
|
|
|
11/18/2014
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
919,890
|
|
|