|
Closing price on 4/4/2012
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.10 |
| Volume |
356,900 |
| Split-adjusted Price |
4.20 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.10
|
4.20
|
4.37
|
4.20
|
356,900
|
|
|
4/3/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.25
|
4.40
|
1,099,100
|
|
|
3/30/2012
|
-0.30 / -6.67%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.24
|
4.20
|
356,900
|
|
|
3/29/2012
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.67
|
4.50
|
697,500
|
|
|
3/28/2012
|
+0.30 / +6.67%
|
4.30
|
4.80
|
4.20
|
4.80
|
4.63
|
4.80
|
1,594,300
|
|
|
3/27/2012
|
-0.20 / -4.26%
|
5.00
|
5.00
|
4.40
|
4.50
|
4.96
|
4.50
|
2,811,100
|
|
|
3/26/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
228,900
|
|
|
3/23/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
239,800
|
|
|
3/22/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
536,700
|
|
|
3/21/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
167,800
|
|
|
3/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
273,600
|
|
|
3/19/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.58
|
3.60
|
582,800
|
|
|
3/16/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
656,700
|
|
|
3/15/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.20
|
3.40
|
657,600
|
|
|
3/14/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.16
|
3.20
|
455,600
|
|
|
3/13/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.95
|
3.10
|
512,600
|
|
|
3/12/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
99,200
|
|
|
3/9/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
1,016,200
|
|
|
3/8/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
531,400
|
|
|
3/7/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
721,400
|
|
|
3/6/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
589,200
|
|
|
3/5/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
300
|
|
|
3/2/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
55,800
|
|
|
3/1/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
214,000
|
|
|
2/29/2012
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
269,700
|
|
|
2/28/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.39
|
2.30
|
513,700
|
|
|
2/27/2012
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
274,900
|
|
|
2/24/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
52,000
|
|
|
2/23/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
129,300
|
|
|
2/22/2012
|
+0.10 / +5.26%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.96
|
2.00
|
127,600
|
|
|