|
Closing price on 8/13/2010
|
|
| Open |
11.90 |
| High |
12.70 |
| Low |
11.70 |
| Volume |
137,900 |
| Split-adjusted Price |
12.40 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+0.50 / +4.20%
|
11.90
|
12.70
|
11.70
|
12.40
|
12.48
|
12.40
|
137,900
|
|
|
8/12/2010
|
-0.60 / -4.80%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.08
|
11.90
|
200,200
|
|
|
8/11/2010
|
+0.10 / +0.81%
|
11.90
|
13.10
|
11.90
|
12.50
|
12.75
|
12.50
|
56,800
|
|
|
8/10/2010
|
-0.60 / -4.62%
|
12.90
|
13.30
|
12.20
|
12.40
|
12.37
|
12.40
|
86,500
|
|
|
8/9/2010
|
-0.60 / -4.41%
|
12.90
|
13.30
|
12.90
|
13.00
|
13.06
|
13.00
|
106,200
|
|
|
8/6/2010
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.70
|
13.60
|
53,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.79
|
13.80
|
82,100
|
|
|
8/4/2010
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.60
|
13.80
|
13.96
|
13.80
|
65,300
|
|
|
8/3/2010
|
+0.20 / +1.45%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.05
|
14.00
|
32,300
|
|
|
8/2/2010
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
14.01
|
13.80
|
80,900
|
|
|
7/30/2010
|
-0.20 / -1.41%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
99,900
|
|
|
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
|
|
|