|
Closing price on 4/20/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
69,800 |
| Split-adjusted Price |
14.60 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.71
|
14.60
|
69,800
|
|
|
4/19/2010
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.73
|
14.80
|
111,000
|
|
|
4/16/2010
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.14
|
15.00
|
308,300
|
|
|
4/15/2010
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.12
|
15.10
|
108,200
|
|
|
4/14/2010
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.80
|
15.10
|
15.01
|
15.10
|
129,100
|
|
|
4/13/2010
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.00
|
15.20
|
15.30
|
15.20
|
61,500
|
|
|
4/12/2010
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.61
|
15.70
|
219,100
|
|
|
4/9/2010
|
+0.20 / +1.31%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.52
|
15.50
|
337,500
|
|
|
4/8/2010
|
-2.80 / -15.47%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
333,300
|
|
|
4/7/2010
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.15
|
18.10
|
224,500
|
|
|
4/6/2010
|
-0.40 / -2.17%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.15
|
18.00
|
160,900
|
|
|
4/5/2010
|
-0.40 / -2.13%
|
18.90
|
19.00
|
17.60
|
18.40
|
18.33
|
18.40
|
257,800
|
|
|
4/2/2010
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.93
|
18.80
|
72,400
|
|
|
4/1/2010
|
+0.40 / +2.12%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.34
|
19.30
|
123,000
|
|
|
3/31/2010
|
-0.60 / -3.08%
|
19.90
|
20.10
|
18.80
|
18.90
|
19.41
|
18.90
|
182,500
|
|
|
3/30/2010
|
+0.10 / +0.52%
|
19.50
|
20.30
|
19.00
|
19.50
|
19.94
|
19.50
|
699,600
|
|
|
3/29/2010
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.43
|
19.40
|
183,200
|
|
|
3/26/2010
|
-0.40 / -2.01%
|
21.00
|
21.00
|
18.90
|
19.50
|
19.65
|
19.50
|
143,400
|
|
|
3/25/2010
|
+0.30 / +1.53%
|
20.50
|
20.80
|
19.00
|
19.90
|
19.83
|
19.90
|
210,600
|
|
|
3/24/2010
|
+1.30 / +7.10%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.48
|
19.60
|
147,400
|
|
|
3/23/2010
|
-0.90 / -4.69%
|
19.10
|
19.10
|
18.10
|
18.30
|
18.40
|
18.30
|
226,300
|
|
|
3/22/2010
|
-0.70 / -3.52%
|
18.70
|
19.90
|
18.60
|
19.20
|
19.26
|
19.20
|
103,300
|
|
|
3/19/2010
|
-0.80 / -3.86%
|
20.70
|
20.70
|
19.50
|
19.90
|
19.93
|
19.90
|
122,300
|
|
|
3/18/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.10
|
20.70
|
20.76
|
20.70
|
240,800
|
|
|
3/17/2010
|
+1.00 / +5.08%
|
21.10
|
21.10
|
19.00
|
20.70
|
20.73
|
20.70
|
639,900
|
|
|
3/16/2010
|
-0.80 / -3.90%
|
20.00
|
20.50
|
19.50
|
19.70
|
19.81
|
19.70
|
284,000
|
|
|
3/15/2010
|
-0.70 / -3.30%
|
21.20
|
21.90
|
20.30
|
20.50
|
20.90
|
20.50
|
185,600
|
|
|
3/12/2010
|
+0.40 / +1.92%
|
20.20
|
21.60
|
20.10
|
21.20
|
21.23
|
21.20
|
328,900
|
|
|
3/11/2010
|
+1.60 / +8.33%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.66
|
20.80
|
507,200
|
|
|
3/10/2010
|
-0.80 / -4.00%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.48
|
19.20
|
359,100
|
|
|