|
|
Closing price on 3/17/2014
|
|
| Open |
5.00 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
1,857,400 |
| Split-adjusted Price |
5.30 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.25
|
5.30
|
1,857,400
|
|
|
3/14/2014
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.81
|
4.90
|
2,162,760
|
|
|
3/13/2014
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.55
|
4.70
|
1,756,530
|
|
|
3/12/2014
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.42
|
4.30
|
1,843,600
|
|
|
3/11/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
1,977,000
|
|
|
3/10/2014
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.41
|
4.50
|
2,266,800
|
|
|
3/7/2014
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.00
|
4.20
|
4.19
|
4.20
|
2,234,680
|
|
|
3/6/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.04
|
4.10
|
1,342,700
|
|
|
3/5/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.07
|
4.10
|
1,508,900
|
|
|
3/4/2014
|
-0.10 / -2.38%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.02
|
4.10
|
702,200
|
|
|
3/3/2014
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
2,365,900
|
|
|
2/28/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
1,720,910
|
|
|
2/27/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
1,163,000
|
|
|
2/26/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
510,730
|
|
|
2/25/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,357,600
|
|
|
2/24/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
539,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
483,800
|
|
|
2/20/2014
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.76
|
3.70
|
2,125,139
|
|
|
2/19/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
977,900
|
|
|
2/18/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
830,000
|
|
|
2/17/2014
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.68
|
3.60
|
1,071,900
|
|
|
2/14/2014
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
1,177,000
|
|
|
2/13/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
1,089,300
|
|
|
2/12/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
477,500
|
|
|
2/11/2014
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.43
|
3.30
|
475,210
|
|
|
2/10/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
324,120
|
|
|
2/7/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
319,000
|
|
|
2/6/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
284,300
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
114,300
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
338,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|