|
Closing price on 3/5/2010
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
194,200 |
| Split-adjusted Price |
19.70 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+1.10 / +5.91%
|
19.50
|
19.70
|
19.00
|
19.70
|
19.64
|
19.70
|
194,200
|
|
|
3/4/2010
|
+1.10 / +6.29%
|
17.70
|
18.60
|
17.70
|
18.60
|
18.52
|
18.60
|
513,600
|
|
|
3/3/2010
|
+0.60 / +3.55%
|
17.10
|
17.70
|
17.00
|
17.50
|
17.36
|
17.50
|
256,200
|
|
|
3/2/2010
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.88
|
16.90
|
159,900
|
|
|
3/1/2010
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.04
|
17.00
|
61,000
|
|
|
2/26/2010
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.60
|
17.20
|
16.98
|
17.20
|
106,700
|
|
|
2/25/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.15
|
17.00
|
51,900
|
|
|
2/24/2010
|
+0.50 / +3.03%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.84
|
17.00
|
182,000
|
|
|
2/23/2010
|
-0.70 / -4.07%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.72
|
16.50
|
84,400
|
|
|
2/22/2010
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.07
|
17.20
|
43,400
|
|
|
2/12/2010
|
+0.30 / +1.78%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.22
|
17.20
|
41,500
|
|
|
2/11/2010
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.02
|
16.90
|
64,200
|
|
|
2/10/2010
|
+0.30 / +1.82%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.93
|
16.80
|
93,100
|
|
|
2/9/2010
|
-0.20 / -1.20%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.77
|
16.50
|
173,700
|
|
|
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
|
|
|