Closing price on 7/29/2010
|
|
Open |
14.20 |
High |
14.30 |
Low |
14.00 |
Volume |
197,800 |
Split-adjusted Price |
14.20 |
|
|
VIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2010
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.15
|
14.20
|
197,800
|
|
7/28/2010
|
-0.30 / -2.10%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.15
|
14.00
|
133,000
|
|
7/27/2010
|
+0.20 / +1.42%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.38
|
14.30
|
97,200
|
|
7/26/2010
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.31
|
14.10
|
138,700
|
|
7/23/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.36
|
14.30
|
68,100
|
|
7/22/2010
|
+0.10 / +0.70%
|
14.20
|
15.00
|
14.20
|
14.30
|
14.47
|
14.30
|
130,700
|
|
7/21/2010
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.21
|
14.20
|
87,200
|
|
7/20/2010
|
-0.10 / -0.69%
|
14.70
|
14.80
|
14.20
|
14.30
|
14.48
|
14.30
|
162,500
|
|
7/19/2010
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.42
|
14.40
|
72,000
|
|
7/16/2010
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.54
|
14.60
|
123,100
|
|
7/15/2010
|
-0.40 / -2.67%
|
14.90
|
15.20
|
14.30
|
14.60
|
14.66
|
14.60
|
172,200
|
|
7/14/2010
|
-0.20 / -1.32%
|
15.40
|
15.60
|
14.80
|
15.00
|
15.24
|
15.00
|
242,100
|
|
7/13/2010
|
+1.00 / +7.04%
|
14.50
|
15.30
|
14.30
|
15.20
|
14.81
|
15.20
|
325,300
|
|
7/12/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.29
|
14.20
|
97,200
|
|
7/9/2010
|
+0.20 / +1.43%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.16
|
14.20
|
61,300
|
|
7/8/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.12
|
14.00
|
98,900
|
|
7/7/2010
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.14
|
14.00
|
140,300
|
|
7/6/2010
|
-0.20 / -1.41%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.96
|
14.00
|
90,400
|
|
7/5/2010
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.38
|
14.20
|
55,900
|
|
7/2/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.39
|
14.40
|
104,200
|
|
7/1/2010
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.37
|
14.40
|
107,700
|
|
6/30/2010
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.35
|
14.40
|
63,500
|
|
6/29/2010
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.78
|
14.60
|
56,400
|
|
6/28/2010
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.72
|
14.80
|
98,700
|
|
6/25/2010
|
-0.60 / -3.92%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
144,900
|
|
6/24/2010
|
-0.10 / -0.65%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.32
|
15.30
|
151,800
|
|
6/23/2010
|
+0.70 / +4.76%
|
14.40
|
15.70
|
14.40
|
15.40
|
15.10
|
15.40
|
306,200
|
|
6/22/2010
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.74
|
14.70
|
106,800
|
|
6/21/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
14.90
|
112,500
|
|
6/18/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.94
|
14.90
|
93,800
|
|
|