|
Closing price on 6/17/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
108,100 |
| Split-adjusted Price |
15.00 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.11
|
15.00
|
108,100
|
|
|
6/16/2010
|
+0.20 / +1.33%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
266,100
|
|
|
6/15/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.03
|
15.00
|
236,400
|
|
|
6/14/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.10
|
15.20
|
101,000
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.00
|
15.20
|
15.53
|
15.20
|
339,400
|
|
|
6/10/2010
|
+0.80 / +5.56%
|
14.90
|
15.50
|
14.80
|
15.20
|
15.21
|
15.20
|
286,800
|
|
|
6/9/2010
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.51
|
14.40
|
53,800
|
|
|
6/8/2010
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.19
|
14.50
|
100,000
|
|
|
6/7/2010
|
-0.80 / -5.37%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.16
|
14.10
|
138,700
|
|
|
6/4/2010
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.80
|
14.90
|
81,400
|
|
|
6/3/2010
|
+0.10 / +0.68%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.93
|
14.80
|
166,300
|
|
|
6/2/2010
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.77
|
14.70
|
107,700
|
|
|
6/1/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.83
|
15.00
|
148,100
|
|
|
5/31/2010
|
-0.30 / -2.00%
|
15.60
|
15.60
|
14.50
|
14.70
|
14.81
|
14.70
|
80,200
|
|
|
5/28/2010
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.96
|
15.00
|
362,000
|
|
|
5/27/2010
|
-0.20 / -1.38%
|
14.30
|
14.40
|
13.50
|
14.30
|
14.13
|
14.30
|
88,200
|
|
|
5/26/2010
|
+0.40 / +2.84%
|
14.40
|
14.80
|
14.00
|
14.50
|
14.38
|
14.50
|
151,300
|
|
|
5/25/2010
|
-0.60 / -4.08%
|
14.50
|
15.00
|
14.00
|
14.10
|
14.44
|
14.10
|
159,500
|
|
|
5/24/2010
|
+1.00 / +7.30%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.49
|
14.70
|
241,800
|
|
|
5/21/2010
|
-1.20 / -8.05%
|
13.50
|
14.50
|
13.40
|
13.70
|
13.82
|
13.70
|
252,500
|
|
|
5/20/2010
|
+1.00 / +7.19%
|
13.50
|
14.90
|
13.20
|
14.90
|
14.41
|
14.90
|
259,400
|
|
|
5/19/2010
|
-1.00 / -6.71%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.05
|
13.90
|
320,900
|
|
|
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
|
|
|