|
Closing price on 9/29/2017
|
|
| Open |
1.82 |
| High |
1.86 |
| Low |
1.78 |
| Volume |
261,010 |
| Split-adjusted Price |
1.80 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
1.82
|
1.86
|
1.78
|
1.80
|
1.82
|
1.80
|
261,010
|
|
|
9/28/2017
|
+0.02 / +1.12%
|
1.78
|
1.80
|
1.77
|
1.80
|
1.79
|
1.80
|
81,120
|
|
|
9/27/2017
|
-0.02 / -1.11%
|
1.80
|
1.80
|
1.75
|
1.78
|
1.78
|
1.78
|
409,600
|
|
|
9/26/2017
|
-0.05 / -2.70%
|
1.85
|
1.85
|
1.80
|
1.80
|
1.81
|
1.80
|
275,710
|
|
|
9/25/2017
|
0.00 / 0.00%
|
1.80
|
1.87
|
1.80
|
1.85
|
1.83
|
1.85
|
307,260
|
|
|
9/22/2017
|
-0.03 / -1.60%
|
1.88
|
1.88
|
1.81
|
1.85
|
1.83
|
1.85
|
301,830
|
|
|
9/21/2017
|
+0.05 / +2.73%
|
1.83
|
1.89
|
1.83
|
1.88
|
1.84
|
1.88
|
166,170
|
|
|
9/20/2017
|
-0.02 / -1.08%
|
1.92
|
1.92
|
1.81
|
1.83
|
1.82
|
1.83
|
466,480
|
|
|
9/19/2017
|
-0.05 / -2.63%
|
1.90
|
1.90
|
1.85
|
1.85
|
1.88
|
1.85
|
250,580
|
|
|
9/18/2017
|
0.00 / 0.00%
|
1.85
|
1.93
|
1.81
|
1.90
|
1.87
|
1.90
|
274,160
|
|
|
9/15/2017
|
-0.03 / -1.55%
|
1.93
|
1.94
|
1.89
|
1.90
|
1.92
|
1.90
|
588,250
|
|
|
9/14/2017
|
-0.02 / -1.03%
|
1.95
|
1.95
|
1.91
|
1.93
|
1.93
|
1.93
|
280,990
|
|
|
9/13/2017
|
+0.03 / +1.56%
|
1.95
|
2.03
|
1.92
|
1.95
|
1.98
|
1.95
|
593,060
|
|
|
9/12/2017
|
+0.12 / +6.67%
|
1.80
|
1.92
|
1.80
|
1.92
|
1.90
|
1.92
|
781,150
|
|
|
9/11/2017
|
+0.01 / +0.56%
|
1.80
|
1.82
|
1.79
|
1.80
|
1.80
|
1.80
|
185,890
|
|
|
9/8/2017
|
-0.01 / -0.56%
|
1.78
|
1.80
|
1.76
|
1.79
|
1.78
|
1.79
|
473,530
|
|
|
9/7/2017
|
-0.03 / -1.64%
|
1.83
|
1.83
|
1.78
|
1.80
|
1.79
|
1.80
|
357,560
|
|
|
9/6/2017
|
-0.01 / -0.54%
|
1.86
|
1.86
|
1.79
|
1.83
|
1.81
|
1.83
|
362,560
|
|
|
9/5/2017
|
-0.04 / -2.13%
|
1.80
|
1.88
|
1.76
|
1.84
|
1.83
|
1.84
|
661,680
|
|
|
9/1/2017
|
+0.07 / +3.87%
|
1.82
|
1.88
|
1.75
|
1.88
|
1.78
|
1.88
|
272,530
|
|
|
8/31/2017
|
-0.08 / -4.23%
|
1.93
|
1.93
|
1.77
|
1.81
|
1.80
|
1.81
|
344,110
|
|
|
8/30/2017
|
-0.14 / -6.90%
|
1.95
|
1.99
|
1.89
|
1.89
|
1.90
|
1.89
|
579,780
|
|
|
8/29/2017
|
+0.13 / +6.84%
|
2.03
|
2.03
|
2.00
|
2.03
|
2.03
|
2.03
|
948,380
|
|
|
8/28/2017
|
+0.12 / +6.74%
|
1.80
|
1.90
|
1.75
|
1.90
|
1.85
|
1.90
|
1,069,830
|
|
|
8/25/2017
|
+0.06 / +3.49%
|
1.72
|
1.78
|
1.69
|
1.78
|
1.72
|
1.78
|
655,190
|
|
|
8/24/2017
|
-0.08 / -4.44%
|
1.89
|
1.89
|
1.68
|
1.72
|
1.71
|
1.72
|
620,720
|
|
|
8/23/2017
|
-0.13 / -6.74%
|
1.93
|
1.93
|
1.80
|
1.80
|
1.83
|
1.80
|
547,820
|
|
|
8/22/2017
|
-0.03 / -1.53%
|
1.96
|
1.96
|
1.92
|
1.93
|
1.94
|
1.93
|
45,460
|
|
|
8/21/2017
|
-0.04 / -2.00%
|
1.91
|
2.00
|
1.91
|
1.96
|
1.97
|
1.96
|
51,670
|
|
|
8/18/2017
|
+0.02 / +1.01%
|
2.00
|
2.00
|
1.95
|
2.00
|
1.98
|
2.00
|
53,490
|
|
|