|
Closing price on 2/8/2010
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
84,000 |
| Split-adjusted Price |
16.70 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.85
|
16.70
|
84,000
|
|
|
2/5/2010
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.99
|
17.00
|
110,400
|
|
|
2/4/2010
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.16
|
17.10
|
137,800
|
|
|
2/3/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.96
|
17.00
|
61,000
|
|
|
2/2/2010
|
-0.10 / -0.58%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.13
|
17.00
|
96,100
|
|
|
2/1/2010
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.09
|
17.10
|
79,100
|
|
|
1/29/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
17.10
|
16.94
|
17.10
|
124,800
|
|
|
1/28/2010
|
-0.40 / -2.29%
|
17.40
|
17.50
|
16.80
|
17.10
|
17.10
|
17.10
|
111,500
|
|
|
1/27/2010
|
-1.00 / -5.41%
|
18.30
|
18.80
|
17.10
|
17.50
|
17.36
|
17.50
|
239,500
|
|
|
1/26/2010
|
+1.10 / +6.32%
|
18.00
|
18.50
|
17.40
|
18.50
|
18.34
|
18.50
|
210,100
|
|
|
1/25/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.31
|
17.40
|
117,900
|
|
|
1/22/2010
|
+0.50 / +2.94%
|
17.00
|
17.90
|
16.30
|
17.50
|
17.09
|
17.50
|
206,100
|
|
|
1/21/2010
|
-0.50 / -2.86%
|
18.20
|
18.20
|
16.90
|
17.00
|
17.08
|
17.00
|
490,200
|
|
|
1/20/2010
|
-1.20 / -6.42%
|
19.30
|
19.40
|
17.50
|
17.50
|
18.09
|
17.50
|
181,000
|
|
|
1/19/2010
|
+0.30 / +1.63%
|
18.40
|
19.30
|
18.10
|
18.70
|
18.73
|
18.70
|
250,500
|
|
|
1/18/2010
|
-0.80 / -4.17%
|
19.30
|
19.30
|
18.00
|
18.40
|
18.13
|
18.40
|
340,700
|
|
|
1/15/2010
|
-1.50 / -7.25%
|
21.90
|
21.90
|
19.10
|
19.20
|
19.33
|
19.20
|
447,400
|
|
|
1/14/2010
|
+1.20 / +6.15%
|
20.60
|
20.70
|
19.60
|
20.70
|
20.52
|
20.70
|
503,400
|
|
|
1/13/2010
|
-1.10 / -5.34%
|
19.20
|
20.50
|
19.20
|
19.50
|
19.37
|
19.50
|
712,200
|
|
|
1/12/2010
|
-1.40 / -6.36%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
44,100
|
|
|
1/11/2010
|
-1.30 / -5.58%
|
23.00
|
23.50
|
22.00
|
22.00
|
22.11
|
22.00
|
186,400
|
|
|
1/8/2010
|
+0.80 / +3.56%
|
23.90
|
24.00
|
21.50
|
23.30
|
23.62
|
23.30
|
489,100
|
|
|
1/7/2010
|
+1.10 / +5.14%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.48
|
22.50
|
1,413,600
|
|
|
1/6/2010
|
+1.40 / +7.00%
|
21.20
|
21.40
|
20.00
|
21.40
|
21.08
|
21.40
|
1,009,300
|
|
|
1/5/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.95
|
20.00
|
792,100
|
|
|
1/4/2010
|
+1.50 / +8.72%
|
18.20
|
18.70
|
18.10
|
18.70
|
18.68
|
18.70
|
532,900
|
|
|
12/31/2009
|
+0.10 / +0.58%
|
17.60
|
18.00
|
16.80
|
17.20
|
17.53
|
17.20
|
204,400
|
|
|
12/30/2009
|
-0.10 / -0.58%
|
18.00
|
18.00
|
16.40
|
17.10
|
17.02
|
17.10
|
138,100
|
|
|
12/29/2009
|
-0.70 / -3.91%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.32
|
17.20
|
68,700
|
|
|
12/28/2009
|
-1.00 / -5.29%
|
19.60
|
19.60
|
17.70
|
17.90
|
18.41
|
17.90
|
116,400
|
|
|