|
Closing price on 2/5/2018
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
2.80 |
| Volume |
252,940 |
| Split-adjusted Price |
2.80 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.21 / -6.98%
|
3.05
|
3.05
|
2.80
|
2.80
|
2.85
|
2.80
|
252,940
|
|
|
2/2/2018
|
-0.01 / -0.33%
|
3.00
|
3.10
|
3.00
|
3.01
|
3.02
|
3.01
|
221,760
|
|
|
2/1/2018
|
-0.05 / -1.63%
|
3.15
|
3.15
|
3.00
|
3.02
|
3.02
|
3.02
|
252,400
|
|
|
1/31/2018
|
+0.02 / +0.66%
|
3.14
|
3.14
|
3.04
|
3.07
|
3.11
|
3.07
|
390,800
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.03
|
3.15
|
3.00
|
3.05
|
3.06
|
3.05
|
153,340
|
|
|
1/29/2018
|
-0.07 / -2.24%
|
3.07
|
3.12
|
3.00
|
3.05
|
3.04
|
3.05
|
256,210
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.12
|
3.12
|
3.12
|
213,430
|
|
|
1/25/2018
|
-0.04 / -1.27%
|
3.16
|
3.18
|
3.10
|
3.12
|
3.13
|
3.12
|
533,660
|
|
|
1/22/2018
|
-0.02 / -0.63%
|
3.15
|
3.20
|
3.15
|
3.16
|
3.17
|
3.16
|
340,470
|
|
|
1/19/2018
|
-0.02 / -0.63%
|
3.20
|
3.24
|
3.06
|
3.18
|
3.19
|
3.18
|
711,370
|
|
|
1/18/2018
|
-0.06 / -1.84%
|
3.30
|
3.30
|
3.12
|
3.20
|
3.19
|
3.20
|
87,200
|
|
|
1/17/2018
|
-0.01 / -0.31%
|
3.35
|
3.48
|
3.26
|
3.26
|
3.41
|
3.26
|
727,160
|
|
|
1/16/2018
|
+0.21 / +6.86%
|
3.09
|
3.27
|
3.09
|
3.27
|
3.23
|
3.27
|
850,000
|
|
|
1/15/2018
|
-0.14 / -4.38%
|
3.25
|
3.25
|
3.04
|
3.06
|
3.11
|
3.06
|
535,760
|
|
|
1/12/2018
|
-0.08 / -2.44%
|
3.28
|
3.31
|
3.20
|
3.20
|
3.24
|
3.20
|
493,390
|
|
|
1/11/2018
|
-0.04 / -1.20%
|
3.35
|
3.36
|
3.28
|
3.28
|
3.32
|
3.28
|
505,470
|
|
|
1/10/2018
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.32
|
3.32
|
3.33
|
3.32
|
242,420
|
|
|
1/9/2018
|
-0.12 / -3.48%
|
3.50
|
3.50
|
3.28
|
3.33
|
3.39
|
3.33
|
245,100
|
|
|
1/8/2018
|
+0.15 / +4.55%
|
3.29
|
3.45
|
3.18
|
3.45
|
3.34
|
3.45
|
422,780
|
|
|
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
|
|
|