|
Closing price on 7/4/2012
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
39,900 |
| Split-adjusted Price |
2.90 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
39,900
|
|
|
7/3/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.84
|
3.00
|
148,000
|
|
|
7/2/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
81,000
|
|
|
6/29/2012
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
141,800
|
|
|
6/28/2012
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.88
|
3.10
|
736,500
|
|
|
6/27/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
177,300
|
|
|
6/26/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
229,900
|
|
|
6/25/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
224,300
|
|
|
6/22/2012
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
293,400
|
|
|
6/21/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
158,900
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
256,200
|
|
|
6/19/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
653,400
|
|
|
6/18/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
903,700
|
|
|
6/15/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.23
|
3.30
|
670,200
|
|
|
6/14/2012
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
486,500
|
|
|
6/13/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.17
|
3.30
|
333,200
|
|
|
6/12/2012
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.28
|
3.20
|
1,162,100
|
|
|
6/11/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
1,030,200
|
|
|
6/8/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
2,387,000
|
|
|
6/7/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
324,300
|
|
|
6/6/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
161,500
|
|
|
6/5/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
156,200
|
|
|
6/4/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
635,200
|
|
|
6/1/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
175,400
|
|
|
5/31/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
274,000
|
|
|
5/30/2012
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.95
|
2.90
|
411,000
|
|
|
5/29/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
354,600
|
|
|
5/28/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,127,000
|
|
|
5/25/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
951,400
|
|
|
5/24/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.61
|
2.70
|
676,300
|
|
|