|
Closing price on 6/9/2014
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
92,060 |
| Split-adjusted Price |
3.70 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
92,060
|
|
|
6/6/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
125,080
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
184,220
|
|
|
6/4/2014
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
56,610
|
|
|
6/3/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
56,920
|
|
|
6/2/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
93,770
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
38,350
|
|
|
5/29/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
225,940
|
|
|
5/28/2014
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
93,860
|
|
|
5/27/2014
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
161,640
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
87,030
|
|
|
5/23/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
66,100
|
|
|
5/22/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
259,620
|
|
|
5/21/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
245,880
|
|
|
5/20/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
208,690
|
|
|
5/19/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
130,330
|
|
|
5/16/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
41,970
|
|
|
5/15/2014
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
386,670
|
|
|
5/14/2014
|
+0.10 / +2.94%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.50
|
3.50
|
216,610
|
|
|
5/13/2014
|
-0.20 / -5.56%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
450,260
|
|
|
5/12/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
215,310
|
|
|
5/9/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
257,430
|
|
|
5/8/2014
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
1,123,390
|
|
|
5/7/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
146,910
|
|
|
5/6/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
504,800
|
|
|
5/5/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
4.00
|
745,440
|
|
|
4/29/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
114,150
|
|
|
4/28/2014
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
461,620
|
|
|
4/25/2014
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
223,920
|
|
|
4/24/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
106,370
|
|
|