|
|
Closing price on 5/21/2012
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
1,317,100 |
| Split-adjusted Price |
2.80 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,317,100
|
|
|
5/18/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
1,625,700
|
|
|
5/17/2012
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.82
|
2.80
|
399,400
|
|
|
5/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
808,500
|
|
|
5/15/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
984,900
|
|
|
5/14/2012
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
1,355,600
|
|
|
5/11/2012
|
-0.20 / -6.45%
|
3.20
|
3.30
|
2.90
|
2.90
|
3.01
|
2.90
|
1,209,100
|
|
|
5/10/2012
|
+0.20 / +6.90%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.87
|
3.10
|
3,792,200
|
|
|
5/9/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
248,600
|
|
|
5/8/2012
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
125,500
|
|
|
5/7/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
280,400
|
|
|
5/4/2012
|
-0.10 / -2.86%
|
3.20
|
3.60
|
3.20
|
3.40
|
3.34
|
3.40
|
2,166,300
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
1,036,600
|
|
|
5/2/2012
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
935,100
|
|
|
4/27/2012
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.62
|
3.70
|
2,218,500
|
|
|
4/26/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
1,905,000
|
|
|
4/25/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.39
|
3.60
|
2,645,600
|
|
|
4/24/2012
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
368,200
|
|
|
4/23/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
1,119,200
|
|
|
4/20/2012
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.92
|
3.80
|
1,092,500
|
|
|
4/19/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
1,508,100
|
|
|
4/18/2012
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.16
|
4.20
|
1,763,850
|
|
|
4/17/2012
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.37
|
4.30
|
965,300
|
|
|
4/16/2012
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.43
|
4.50
|
949,000
|
|
|
4/13/2012
|
+0.10 / +2.33%
|
4.20
|
4.50
|
4.00
|
4.40
|
4.29
|
4.40
|
1,544,100
|
|
|
4/12/2012
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.37
|
4.30
|
5,390,100
|
|
|
4/11/2012
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
1,457,500
|
|
|
4/10/2012
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.40
|
4.60
|
4.57
|
4.60
|
524,900
|
|
|
4/9/2012
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.59
|
4.70
|
628,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.30
|
4.40
|
4.52
|
4.40
|
1,714,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|