|
|
Closing price on 1/31/2013
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
1,211,900 |
| Split-adjusted Price |
2.90 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
1,211,900
|
|
|
1/30/2013
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
856,100
|
|
|
1/29/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
795,900
|
|
|
1/28/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.07
|
3.10
|
1,725,100
|
|
|
1/25/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
1,075,900
|
|
|
1/24/2013
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
612,700
|
|
|
1/23/2013
|
-0.30 / -10.00%
|
2.80
|
3.00
|
2.70
|
2.70
|
2.77
|
2.70
|
1,368,200
|
|
|
1/22/2013
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.05
|
3.00
|
930,300
|
|
|
1/21/2013
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
1,469,700
|
|
|
1/18/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.04
|
3.20
|
1,030,800
|
|
|
1/17/2013
|
-0.10 / -3.13%
|
3.20
|
3.40
|
3.00
|
3.10
|
3.14
|
3.10
|
1,819,600
|
|
|
1/16/2013
|
+0.20 / +6.67%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.28
|
3.20
|
1,998,700
|
|
|
1/15/2013
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.98
|
3.00
|
510,400
|
|
|
1/14/2013
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
672,600
|
|
|
1/11/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
2,074,800
|
|
|
1/10/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.45
|
2.60
|
969,700
|
|
|
1/9/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
731,700
|
|
|
1/8/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
1,965,700
|
|
|
1/7/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
751,100
|
|
|
1/4/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
920,600
|
|
|
1/3/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
1,395,800
|
|
|
1/2/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
40,000
|
|
|
12/28/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
1,753,900
|
|
|
12/27/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
107,100
|
|
|
12/26/2012
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
110,300
|
|
|
12/25/2012
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
561,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
722,300
|
|
|
12/21/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
256,500
|
|
|
12/20/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
332,300
|
|
|
12/19/2012
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
317,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|