|
Closing price on 3/9/2011
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
49,900 |
| Split-adjusted Price |
6.60 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
49,900
|
|
|
3/8/2011
|
-0.10 / -1.47%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.84
|
6.70
|
22,300
|
|
|
3/7/2011
|
+0.10 / +1.49%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.90
|
6.80
|
69,000
|
|
|
3/4/2011
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.68
|
6.70
|
60,400
|
|
|
3/3/2011
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.75
|
6.70
|
58,200
|
|
|
3/2/2011
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.87
|
6.90
|
79,500
|
|
|
3/1/2011
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
7.20
|
27,100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.44
|
7.30
|
25,500
|
|
|
2/25/2011
|
+0.50 / +7.35%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.25
|
7.30
|
132,300
|
|
|
2/24/2011
|
-0.60 / -8.11%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
129,700
|
|
|
2/23/2011
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.24
|
7.40
|
106,300
|
|
|
2/22/2011
|
-0.30 / -4.11%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.02
|
7.00
|
128,400
|
|
|
2/21/2011
|
-0.50 / -6.41%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.32
|
7.30
|
157,500
|
|
|
2/18/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.84
|
7.80
|
121,300
|
|
|
2/17/2011
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.03
|
8.00
|
63,300
|
|
|
2/16/2011
|
-0.10 / -1.22%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.20
|
8.10
|
47,700
|
|
|
2/15/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.14
|
8.20
|
62,400
|
|
|
2/14/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.18
|
8.20
|
30,800
|
|
|
2/11/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
8.30
|
38,800
|
|
|
2/10/2011
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.38
|
8.30
|
50,200
|
|
|
2/9/2011
|
+0.10 / +1.19%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.59
|
8.50
|
123,300
|
|
|
2/8/2011
|
+0.30 / +3.70%
|
8.40
|
8.80
|
8.30
|
8.40
|
8.52
|
8.40
|
25,500
|
|
|
1/28/2011
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.30
|
8.10
|
51,000
|
|
|
1/27/2011
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.35
|
8.40
|
64,400
|
|
|
1/26/2011
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.15
|
8.20
|
96,700
|
|
|
1/25/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
8.00
|
53,400
|
|
|
1/24/2011
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.05
|
7.90
|
111,500
|
|
|
1/21/2011
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.28
|
8.30
|
106,800
|
|
|
1/20/2011
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.21
|
8.10
|
66,800
|
|
|
1/19/2011
|
+0.20 / +2.50%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.23
|
8.20
|
64,400
|
|
|