|
Closing price on 5/18/2010
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
152,100 |
| Split-adjusted Price |
14.90 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.90
|
14.90
|
152,100
|
|
|
5/17/2010
|
-0.90 / -5.73%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.06
|
14.80
|
194,700
|
|
|
5/14/2010
|
+0.10 / +0.64%
|
15.40
|
16.10
|
15.40
|
15.70
|
15.69
|
15.70
|
163,100
|
|
|
5/13/2010
|
-0.20 / -1.27%
|
15.80
|
16.10
|
15.00
|
15.60
|
15.38
|
15.60
|
198,900
|
|
|
5/12/2010
|
-1.00 / -5.95%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.82
|
15.80
|
167,000
|
|
|
5/11/2010
|
-0.70 / -4.00%
|
18.50
|
18.70
|
16.80
|
16.80
|
16.91
|
16.80
|
258,100
|
|
|
5/10/2010
|
-0.20 / -1.13%
|
18.50
|
18.70
|
16.70
|
17.50
|
17.95
|
17.50
|
446,300
|
|
|
5/7/2010
|
+1.10 / +6.63%
|
17.60
|
17.70
|
16.60
|
17.70
|
17.55
|
17.70
|
816,800
|
|
|
5/6/2010
|
+1.00 / +6.41%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.55
|
16.60
|
814,000
|
|
|
5/5/2010
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.60
|
15.60
|
193,900
|
|
|
5/4/2010
|
+0.40 / +2.61%
|
15.60
|
16.00
|
15.40
|
15.70
|
15.68
|
15.70
|
281,700
|
|
|
4/29/2010
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.29
|
15.30
|
132,700
|
|
|
4/28/2010
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.09
|
15.20
|
129,800
|
|
|
4/27/2010
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.08
|
15.00
|
167,700
|
|
|
4/26/2010
|
+0.20 / +1.32%
|
15.70
|
16.00
|
15.00
|
15.30
|
15.31
|
15.30
|
87,300
|
|
|
4/22/2010
|
+0.40 / +2.72%
|
14.90
|
15.70
|
14.90
|
15.10
|
15.50
|
15.10
|
471,500
|
|
|
4/21/2010
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.69
|
14.70
|
167,000
|
|
|
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
|
|
|