|
Closing price on 3/7/2017
|
|
| Open |
1.16 |
| High |
1.17 |
| Low |
1.15 |
| Volume |
35,660 |
| Split-adjusted Price |
1.17 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.01 / +0.86%
|
1.16
|
1.17
|
1.15
|
1.17
|
1.16
|
1.17
|
35,660
|
|
|
3/6/2017
|
-0.01 / -0.85%
|
1.18
|
1.18
|
1.15
|
1.16
|
1.16
|
1.16
|
28,470
|
|
|
3/3/2017
|
-0.01 / -0.85%
|
1.18
|
1.18
|
1.13
|
1.17
|
1.15
|
1.17
|
28,740
|
|
|
3/2/2017
|
0.00 / 0.00%
|
1.14
|
1.19
|
1.14
|
1.18
|
1.17
|
1.18
|
73,520
|
|
|
3/1/2017
|
+0.01 / +0.85%
|
1.18
|
1.22
|
1.15
|
1.18
|
1.18
|
1.18
|
78,760
|
|
|
2/28/2017
|
-0.02 / -1.68%
|
1.17
|
1.19
|
1.15
|
1.17
|
1.17
|
1.17
|
34,830
|
|
|
2/27/2017
|
0.00 / 0.00%
|
1.17
|
1.19
|
1.15
|
1.19
|
1.15
|
1.19
|
51,090
|
|
|
2/24/2017
|
+0.01 / +0.85%
|
1.18
|
1.21
|
1.16
|
1.19
|
1.19
|
1.19
|
86,850
|
|
|
2/23/2017
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.15
|
1.18
|
1.18
|
1.18
|
16,580
|
|
|
2/22/2017
|
+0.01 / +0.85%
|
1.20
|
1.22
|
1.17
|
1.18
|
1.20
|
1.18
|
184,240
|
|
|
2/21/2017
|
+0.02 / +1.74%
|
1.11
|
1.22
|
1.11
|
1.17
|
1.18
|
1.17
|
128,930
|
|
|
2/20/2017
|
-0.01 / -0.86%
|
1.12
|
1.16
|
1.10
|
1.15
|
1.13
|
1.15
|
109,520
|
|
|
2/17/2017
|
-0.02 / -1.69%
|
1.16
|
1.18
|
1.15
|
1.16
|
1.16
|
1.16
|
45,870
|
|
|
2/16/2017
|
+0.05 / +4.42%
|
1.13
|
1.20
|
1.12
|
1.18
|
1.18
|
1.18
|
200,000
|
|
|
2/15/2017
|
+0.05 / +4.63%
|
1.06
|
1.14
|
1.06
|
1.13
|
1.10
|
1.13
|
141,450
|
|
|
2/14/2017
|
-0.01 / -0.92%
|
1.08
|
1.09
|
1.05
|
1.08
|
1.05
|
1.08
|
57,900
|
|
|
2/13/2017
|
-0.01 / -0.91%
|
1.07
|
1.09
|
1.06
|
1.09
|
1.07
|
1.09
|
36,390
|
|
|
2/10/2017
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.09
|
1.10
|
1.10
|
1.10
|
5,200
|
|
|
2/9/2017
|
0.00 / 0.00%
|
1.10
|
1.15
|
1.10
|
1.10
|
1.10
|
1.10
|
103,390
|
|
|
2/8/2017
|
0.00 / 0.00%
|
1.07
|
1.10
|
1.06
|
1.10
|
1.08
|
1.10
|
38,950
|
|
|
2/7/2017
|
+0.01 / +0.92%
|
1.09
|
1.10
|
1.07
|
1.10
|
1.08
|
1.10
|
22,150
|
|
|
2/6/2017
|
+0.01 / +0.93%
|
1.05
|
1.09
|
1.05
|
1.09
|
1.07
|
1.09
|
59,750
|
|
|
2/3/2017
|
-0.03 / -2.70%
|
1.05
|
1.10
|
1.05
|
1.08
|
1.09
|
1.08
|
22,040
|
|
|
2/2/2017
|
+0.01 / +0.91%
|
1.12
|
1.12
|
1.10
|
1.11
|
1.11
|
1.11
|
1,570
|
|
|
1/25/2017
|
+0.02 / +1.85%
|
1.09
|
1.12
|
1.09
|
1.10
|
1.11
|
1.10
|
20,720
|
|
|
1/24/2017
|
-0.02 / -1.82%
|
1.10
|
1.10
|
1.07
|
1.08
|
1.08
|
1.08
|
87,860
|
|
|
1/23/2017
|
-0.01 / -0.90%
|
1.12
|
1.12
|
1.08
|
1.10
|
1.11
|
1.10
|
15,800
|
|
|
1/20/2017
|
+0.04 / +3.74%
|
1.08
|
1.11
|
1.07
|
1.11
|
1.09
|
1.11
|
48,640
|
|
|
1/19/2017
|
+0.02 / +1.90%
|
1.06
|
1.08
|
1.06
|
1.07
|
1.07
|
1.07
|
28,350
|
|
|
1/18/2017
|
0.00 / 0.00%
|
1.05
|
1.07
|
1.05
|
1.05
|
1.06
|
1.05
|
18,490
|
|
|