|
Closing price on 7/6/2010
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
90,400 |
| Split-adjusted Price |
14.00 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/2/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.39
|
14.40
|
104,200
|
|
|
7/1/2010
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.37
|
14.40
|
107,700
|
|
|
6/30/2010
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.35
|
14.40
|
63,500
|
|
|
6/29/2010
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.78
|
14.60
|
56,400
|
|
|
6/28/2010
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.72
|
14.80
|
98,700
|
|
|
6/25/2010
|
-0.60 / -3.92%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
144,900
|
|
|
6/24/2010
|
-0.10 / -0.65%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.32
|
15.30
|
151,800
|
|
|
6/23/2010
|
+0.70 / +4.76%
|
14.40
|
15.70
|
14.40
|
15.40
|
15.10
|
15.40
|
306,200
|
|
|
6/22/2010
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.74
|
14.70
|
106,800
|
|
|
6/21/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
14.90
|
112,500
|
|
|
6/18/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.94
|
14.90
|
93,800
|
|
|
6/17/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.11
|
15.00
|
108,100
|
|
|
6/16/2010
|
+0.20 / +1.33%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
266,100
|
|
|
6/15/2010
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.03
|
15.00
|
236,400
|
|
|
6/14/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.10
|
15.20
|
101,000
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.00
|
15.20
|
15.53
|
15.20
|
339,400
|
|
|
6/10/2010
|
+0.80 / +5.56%
|
14.90
|
15.50
|
14.80
|
15.20
|
15.21
|
15.20
|
286,800
|
|
|
6/9/2010
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.51
|
14.40
|
53,800
|
|
|
6/8/2010
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.19
|
14.50
|
100,000
|
|
|
6/7/2010
|
-0.80 / -5.37%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.16
|
14.10
|
138,700
|
|
|
6/4/2010
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.80
|
14.90
|
81,400
|
|
|
6/3/2010
|
+0.10 / +0.68%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.93
|
14.80
|
166,300
|
|
|
6/2/2010
|
-0.30 / -2.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.77
|
14.70
|
107,700
|
|
|
6/1/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.83
|
15.00
|
148,100
|
|
|
5/31/2010
|
-0.30 / -2.00%
|
15.60
|
15.60
|
14.50
|
14.70
|
14.81
|
14.70
|
80,200
|
|
|
5/28/2010
|
+0.70 / +4.90%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.96
|
15.00
|
362,000
|
|
|
5/27/2010
|
-0.20 / -1.38%
|
14.30
|
14.40
|
13.50
|
14.30
|
14.13
|
14.30
|
88,200
|
|
|
5/26/2010
|
+0.40 / +2.84%
|
14.40
|
14.80
|
14.00
|
14.50
|
14.38
|
14.50
|
151,300
|
|
|