|
Closing price on 11/18/2010
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
223,100 |
| Split-adjusted Price |
7.80 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.67
|
7.80
|
223,100
|
|
|
11/17/2010
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.30
|
7.30
|
36,800
|
|
|
11/16/2010
|
+0.10 / +1.37%
|
7.60
|
7.80
|
7.20
|
7.40
|
7.32
|
7.40
|
90,300
|
|
|
11/15/2010
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.38
|
7.30
|
87,600
|
|
|
11/12/2010
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.55
|
7.70
|
143,900
|
|
|
11/11/2010
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
150,600
|
|
|
11/10/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
55,500
|
|
|
11/9/2010
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.09
|
8.10
|
201,200
|
|
|
11/8/2010
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
156,100
|
|
|
11/5/2010
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.51
|
8.60
|
288,600
|
|
|
11/4/2010
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.22
|
8.30
|
88,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.13
|
8.10
|
104,800
|
|
|
11/2/2010
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.19
|
8.10
|
81,800
|
|
|
11/1/2010
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
78,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
8.50
|
67,800
|
|
|
10/28/2010
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.55
|
8.50
|
73,800
|
|
|
10/27/2010
|
-0.30 / -3.37%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.84
|
8.60
|
125,800
|
|
|
10/26/2010
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.90
|
321,400
|
|
|
10/25/2010
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.41
|
8.50
|
118,500
|
|
|
10/22/2010
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.39
|
8.40
|
87,400
|
|
|
10/21/2010
|
-0.70 / -7.61%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.65
|
8.50
|
220,600
|
|
|
10/20/2010
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.11
|
9.20
|
202,500
|
|
|
10/19/2010
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.71
|
9.70
|
192,700
|
|
|
10/18/2010
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.41
|
10.20
|
69,600
|
|
|
10/15/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.53
|
10.50
|
18,500
|
|
|
10/14/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.72
|
10.60
|
105,100
|
|
|
10/13/2010
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.72
|
10.70
|
52,000
|
|
|
10/12/2010
|
-0.20 / -1.85%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.80
|
10.60
|
32,300
|
|
|
10/11/2010
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.80
|
10.80
|
11.02
|
10.80
|
43,200
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.29
|
10.90
|
75,300
|
|
|