|
Closing price on 9/28/2010
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
52,200 |
| Split-adjusted Price |
11.60 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.20 / +1.75%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.70
|
11.60
|
52,200
|
|
|
9/27/2010
|
-0.20 / -1.72%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.69
|
11.40
|
39,900
|
|
|
9/24/2010
|
-0.10 / -0.85%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.72
|
11.60
|
44,800
|
|
|
9/23/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.53
|
11.70
|
10,200
|
|
|
9/22/2010
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
52,700
|
|
|
9/21/2010
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.68
|
11.50
|
50,400
|
|
|
9/20/2010
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.27
|
12.00
|
19,600
|
|
|
9/17/2010
|
+0.60 / +5.17%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.26
|
12.20
|
71,200
|
|
|
9/16/2010
|
+0.20 / +1.75%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.87
|
11.60
|
36,300
|
|
|
9/15/2010
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.34
|
11.40
|
25,200
|
|
|
9/14/2010
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.75
|
11.90
|
56,700
|
|
|
9/13/2010
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.65
|
11.60
|
30,300
|
|
|
9/10/2010
|
-0.80 / -6.25%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.20
|
12.00
|
153,000
|
|
|
9/9/2010
|
+0.60 / +4.92%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.69
|
12.80
|
79,100
|
|
|
9/8/2010
|
-0.50 / -3.94%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.50
|
12.20
|
50,300
|
|
|
9/7/2010
|
-0.50 / -3.79%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.93
|
12.70
|
55,300
|
|
|
9/6/2010
|
+0.70 / +5.60%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.11
|
13.20
|
114,600
|
|
|
9/1/2010
|
+0.20 / +1.63%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
66,900
|
|
|
8/31/2010
|
+0.30 / +2.50%
|
12.00
|
12.80
|
12.00
|
12.30
|
12.37
|
12.30
|
46,900
|
|
|
8/30/2010
|
+0.70 / +6.19%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.96
|
12.00
|
71,600
|
|
|
8/27/2010
|
-0.50 / -4.24%
|
11.30
|
11.70
|
10.90
|
11.30
|
11.32
|
11.30
|
60,900
|
|
|
8/26/2010
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.61
|
11.80
|
61,100
|
|
|
8/25/2010
|
-0.50 / -4.17%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.63
|
11.50
|
83,600
|
|
|
8/24/2010
|
-0.60 / -4.76%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.22
|
12.00
|
83,700
|
|
|
8/23/2010
|
-0.20 / -1.56%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.80
|
12.60
|
32,700
|
|
|
8/20/2010
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.77
|
12.80
|
43,600
|
|
|
8/19/2010
|
-0.50 / -3.79%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.83
|
12.70
|
67,200
|
|
|
8/18/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.01
|
13.20
|
40,900
|
|
|
8/17/2010
|
-0.10 / -0.75%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.18
|
13.20
|
92,800
|
|
|
8/16/2010
|
+0.90 / +7.26%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.13
|
13.30
|
210,200
|
|
|