|
Closing price on 10/28/2010
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
73,800 |
| Split-adjusted Price |
8.50 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.55
|
8.50
|
73,800
|
|
|
10/27/2010
|
-0.30 / -3.37%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.84
|
8.60
|
125,800
|
|
|
10/26/2010
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.90
|
321,400
|
|
|
10/25/2010
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.41
|
8.50
|
118,500
|
|
|
10/22/2010
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.39
|
8.40
|
87,400
|
|
|
10/21/2010
|
-0.70 / -7.61%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.65
|
8.50
|
220,600
|
|
|
10/20/2010
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.11
|
9.20
|
202,500
|
|
|
10/19/2010
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.71
|
9.70
|
192,700
|
|
|
10/18/2010
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.41
|
10.20
|
69,600
|
|
|
10/15/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.53
|
10.50
|
18,500
|
|
|
10/14/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.72
|
10.60
|
105,100
|
|
|
10/13/2010
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.72
|
10.70
|
52,000
|
|
|
10/12/2010
|
-0.20 / -1.85%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.80
|
10.60
|
32,300
|
|
|
10/11/2010
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.80
|
10.80
|
11.02
|
10.80
|
43,200
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.29
|
10.90
|
75,300
|
|
|
10/7/2010
|
-0.40 / -3.54%
|
11.80
|
11.90
|
10.90
|
10.90
|
11.40
|
10.90
|
21,900
|
|
|
10/6/2010
|
+0.40 / +3.67%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.36
|
11.30
|
44,500
|
|
|
10/5/2010
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.72
|
10.90
|
19,800
|
|
|
10/4/2010
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.76
|
10.70
|
18,300
|
|
|
10/1/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.60
|
11.10
|
11.45
|
11.10
|
55,100
|
|
|
9/30/2010
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.08
|
11.10
|
50,000
|
|
|
9/29/2010
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.37
|
11.40
|
46,800
|
|
|
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
|
|
|