|
Closing price on 4/1/2015
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
385,660 |
| Split-adjusted Price |
5.00 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.03
|
5.00
|
385,660
|
|
|
3/31/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
168,440
|
|
|
3/30/2015
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.35
|
5.30
|
516,840
|
|
|
3/27/2015
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.55
|
5.60
|
189,250
|
|
|
3/26/2015
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.54
|
5.50
|
248,320
|
|
|
3/25/2015
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.58
|
5.50
|
274,310
|
|
|
3/24/2015
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.56
|
5.60
|
1,553,910
|
|
|
3/23/2015
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.91
|
5.90
|
480,980
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
571,390
|
|
|
3/19/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
113,170
|
|
|
3/18/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
219,070
|
|
|
3/17/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
171,080
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
220,540
|
|
|
3/13/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
138,200
|
|
|
3/12/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
332,990
|
|
|
3/11/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
301,640
|
|
|
3/10/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
169,410
|
|
|
3/9/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
233,710
|
|
|
3/6/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
426,080
|
|
|
3/5/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
332,460
|
|
|
3/4/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
1,068,330
|
|
|
3/3/2015
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
828,430
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
153,700
|
|
|
2/27/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
236,910
|
|
|
2/26/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
179,000
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
386,110
|
|
|
2/24/2015
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
143,990
|
|
|
2/13/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
378,030
|
|
|
2/12/2015
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
976,160
|
|
|
2/11/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
234,250
|
|
|