|
Closing price on 7/28/2014
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.00 |
| Volume |
278,530 |
| Split-adjusted Price |
4.10 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
278,530
|
|
|
7/25/2014
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
106,550
|
|
|
7/24/2014
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
4.30
|
511,360
|
|
|
7/23/2014
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
117,600
|
|
|
7/22/2014
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
270,070
|
|
|
7/21/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
273,910
|
|
|
7/18/2014
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
55,320
|
|
|
7/17/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
50,620
|
|
|
7/16/2014
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
319,110
|
|
|
7/15/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
135,410
|
|
|
7/14/2014
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
31,890
|
|
|
7/11/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
140,120
|
|
|
7/10/2014
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
190,730
|
|
|
7/9/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
434,220
|
|
|
7/8/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
162,640
|
|
|
7/7/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
73,720
|
|
|
7/4/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
71,140
|
|
|
7/3/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
120,700
|
|
|
7/2/2014
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
190,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
31,180
|
|
|
6/30/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
162,090
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
181,650
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
415,650
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
287,600
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
205,050
|
|
|
6/23/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
167,140
|
|
|
6/20/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
258,110
|
|
|
6/19/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
693,990
|
|
|
6/18/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
422,210
|
|
|
6/17/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
571,450
|
|
|