|
Closing price on 12/15/2010
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
191,800 |
| Split-adjusted Price |
9.80 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-0.30 / -2.97%
|
10.40
|
10.60
|
9.70
|
9.80
|
9.93
|
9.80
|
191,800
|
|
|
12/14/2010
|
-0.40 / -3.81%
|
10.60
|
11.00
|
9.80
|
10.10
|
10.36
|
10.10
|
278,500
|
|
|
12/13/2010
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
253,200
|
|
|
12/10/2010
|
+0.80 / +8.79%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.86
|
9.90
|
471,700
|
|
|
12/9/2010
|
-0.30 / -3.19%
|
9.50
|
10.00
|
9.00
|
9.10
|
9.33
|
9.10
|
233,500
|
|
|
12/8/2010
|
-0.40 / -4.08%
|
9.60
|
10.00
|
9.40
|
9.40
|
9.65
|
9.40
|
241,800
|
|
|
12/7/2010
|
-0.70 / -6.67%
|
10.20
|
10.70
|
9.80
|
9.80
|
10.09
|
9.80
|
609,400
|
|
|
12/6/2010
|
+0.50 / +5.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.48
|
10.50
|
589,700
|
|
|
12/3/2010
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.98
|
10.00
|
516,600
|
|
|
12/2/2010
|
+0.70 / +7.95%
|
8.80
|
9.80
|
8.80
|
9.50
|
9.41
|
9.50
|
321,600
|
|
|
12/1/2010
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.21
|
8.80
|
439,800
|
|
|
11/30/2010
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
8.70
|
200,600
|
|
|
11/29/2010
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.70
|
8.40
|
8.20
|
8.40
|
250,100
|
|
|
11/26/2010
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.85
|
7.80
|
131,000
|
|
|
11/25/2010
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.82
|
7.80
|
130,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.54
|
7.60
|
98,900
|
|
|
11/23/2010
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.52
|
7.60
|
112,200
|
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.33
|
7.40
|
76,800
|
|
|
11/19/2010
|
-0.30 / -3.85%
|
8.10
|
8.10
|
7.40
|
7.50
|
7.61
|
7.50
|
69,300
|
|
|
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
|
|
|