|
Closing price on 9/1/2011
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
145,900 |
| Split-adjusted Price |
4.30 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
145,900
|
|
|
8/31/2011
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
552,700
|
|
|
8/30/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.03
|
3.90
|
319,300
|
|
|
8/29/2011
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
200,800
|
|
|
8/26/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
80,800
|
|
|
8/25/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
123,400
|
|
|
8/24/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
46,300
|
|
|
8/23/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
94,800
|
|
|
8/22/2011
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.67
|
3.70
|
147,100
|
|
|
8/19/2011
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.46
|
3.40
|
168,300
|
|
|
8/18/2011
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
147,700
|
|
|
8/17/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.46
|
3.50
|
103,100
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
36,500
|
|
|
8/15/2011
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
59,800
|
|
|
8/12/2011
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
67,200
|
|
|
8/11/2011
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.18
|
3.20
|
156,300
|
|
|
8/10/2011
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.17
|
3.10
|
142,000
|
|
|
8/9/2011
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
43,300
|
|
|
8/8/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
236,300
|
|
|
8/5/2011
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
53,200
|
|
|
8/4/2011
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
71,100
|
|
|
8/3/2011
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
86,900
|
|
|
8/2/2011
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
35,900
|
|
|
8/1/2011
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
16,400
|
|
|
7/29/2011
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
20,800
|
|
|
7/28/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
18,900
|
|
|
7/27/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.65
|
3.70
|
43,500
|
|
|
7/26/2011
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.67
|
3.60
|
46,000
|
|
|
7/25/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
9,800
|
|
|
7/22/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
49,000
|
|
|