|
Closing price on 9/8/2017
|
|
| Open |
1.78 |
| High |
1.80 |
| Low |
1.76 |
| Volume |
473,530 |
| Split-adjusted Price |
1.79 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
-0.08 / -3.88%
|
2.09
|
2.09
|
1.96
|
1.98
|
2.01
|
1.98
|
179,850
|
|
|
8/16/2017
|
0.00 / 0.00%
|
1.94
|
2.10
|
1.94
|
2.06
|
2.02
|
2.06
|
200,140
|
|
|
8/15/2017
|
+0.02 / +0.98%
|
2.02
|
2.08
|
1.96
|
2.06
|
2.03
|
2.06
|
124,580
|
|
|
8/14/2017
|
+0.02 / +0.99%
|
2.02
|
2.10
|
1.91
|
2.04
|
2.00
|
2.04
|
229,030
|
|
|
8/11/2017
|
-0.13 / -6.05%
|
2.05
|
2.15
|
2.00
|
2.02
|
2.02
|
2.02
|
265,790
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.01
|
2.18
|
2.01
|
2.15
|
2.14
|
2.15
|
264,270
|
|
|
8/9/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.02
|
2.15
|
2.25
|
2.15
|
1,283,290
|
|
|
8/8/2017
|
+0.14 / +6.97%
|
2.15
|
2.15
|
2.10
|
2.15
|
2.14
|
2.15
|
645,110
|
|
|
8/7/2017
|
+0.13 / +6.91%
|
1.99
|
2.01
|
1.99
|
2.01
|
2.00
|
2.01
|
880,660
|
|
|
8/4/2017
|
+0.12 / +6.82%
|
1.76
|
1.88
|
1.76
|
1.88
|
1.88
|
1.88
|
388,680
|
|
|
8/3/2017
|
+0.11 / +6.67%
|
1.54
|
1.76
|
1.54
|
1.76
|
1.66
|
1.76
|
244,630
|
|
|
8/2/2017
|
-0.12 / -6.78%
|
1.77
|
1.77
|
1.65
|
1.65
|
1.66
|
1.65
|
940,880
|
|
|
8/1/2017
|
-0.13 / -6.84%
|
1.89
|
1.89
|
1.77
|
1.77
|
1.81
|
1.77
|
231,610
|
|
|
7/31/2017
|
+0.04 / +2.15%
|
1.86
|
1.97
|
1.85
|
1.90
|
1.91
|
1.90
|
124,990
|
|
|
7/28/2017
|
-0.09 / -4.62%
|
1.91
|
1.92
|
1.83
|
1.86
|
1.88
|
1.86
|
305,900
|
|
|