Vanguard Small-Cap Growth ETF AMEX:VBK Historical Prices

Below are the 5056 trading days of historical prices for VBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5056	AMEX	VBK	Thu, Mar 7, 2024	257.08	258.44	256.67	258.21
5055	AMEX	VBK	Wed, Mar 6, 2024	255.90	257.16	254.05	255.56
5054	AMEX	VBK	Tue, Mar 5, 2024	255.36	255.82	252.01	253.10
5053	AMEX	VBK	Mon, Mar 4, 2024	257.93	258.80	257.05	257.41
5052	AMEX	VBK	Fri, Mar 1, 2024	254.25	256.84	252.96	256.62
5051	AMEX	VBK	Thu, Feb 29, 2024	254.44	255.44	252.03	253.57
5050	AMEX	VBK	Wed, Feb 28, 2024	250.86	252.89	250.33	251.73
5049	AMEX	VBK	Tue, Feb 27, 2024	251.38	252.69	250.83	252.48
5048	AMEX	VBK	Mon, Feb 26, 2024	248.18	250.37	247.93	249.85
5047	AMEX	VBK	Fri, Feb 23, 2024	248.21	249.07	246.64	248.02
5046	AMEX	VBK	Thu, Feb 22, 2024	246.41	248.18	245.57	247.66
5045	AMEX	VBK	Wed, Feb 21, 2024	243.46	244.30	241.77	243.50
5044	AMEX	VBK	Tue, Feb 20, 2024	246.28	246.68	243.95	245.77
5043	AMEX	VBK	Fri, Feb 16, 2024	249.83	251.59	248.50	248.96
5042	AMEX	VBK	Thu, Feb 15, 2024	249.52	251.90	248.86	251.64
5041	AMEX	VBK	Wed, Feb 14, 2024	244.81	247.62	243.82	247.37
5040	AMEX	VBK	Tue, Feb 13, 2024	241.24	244.64	239.80	241.64
5039	AMEX	VBK	Mon, Feb 12, 2024	246.94	249.95	246.92	248.61
5038	AMEX	VBK	Fri, Feb 9, 2024	244.63	246.98	244.47	246.57
5037	AMEX	VBK	Thu, Feb 8, 2024	239.79	243.76	239.73	243.59
5036	AMEX	VBK	Wed, Feb 7, 2024	239.62	240.90	237.54	239.78
5035	AMEX	VBK	Tue, Feb 6, 2024	236.66	238.85	236.03	238.73
5034	AMEX	VBK	Mon, Feb 5, 2024	237.36	237.43	234.14	236.51
5033	AMEX	VBK	Fri, Feb 2, 2024	237.05	240.15	235.80	239.21
5032	AMEX	VBK	Thu, Feb 1, 2024	236.51	238.80	234.24	238.73
5031	AMEX	VBK	Wed, Jan 31, 2024	238.91	240.84	234.52	234.77
5030	AMEX	VBK	Tue, Jan 30, 2024	240.59	240.78	238.85	239.45
5029	AMEX	VBK	Mon, Jan 29, 2024	237.49	241.53	237.00	241.53
5028	AMEX	VBK	Fri, Jan 26, 2024	237.78	238.77	236.76	237.02
5027	AMEX	VBK	Thu, Jan 25, 2024	238.48	239.03	235.90	237.02
5026	AMEX	VBK	Wed, Jan 24, 2024	241.18	241.18	235.80	235.94
5025	AMEX	VBK	Tue, Jan 23, 2024	240.51	240.75	237.32	238.52
5024	AMEX	VBK	Mon, Jan 22, 2024	236.99	240.05	236.99	238.77
5023	AMEX	VBK	Fri, Jan 19, 2024	233.98	235.31	231.67	235.12
5022	AMEX	VBK	Thu, Jan 18, 2024	232.55	233.21	229.95	232.78
5021	AMEX	VBK	Wed, Jan 17, 2024	230.00	231.06	229.03	231.00
5020	AMEX	VBK	Tue, Jan 16, 2024	232.47	233.66	231.10	232.51
5019	AMEX	VBK	Fri, Jan 12, 2024	236.51	237.79	233.73	234.15
5018	AMEX	VBK	Thu, Jan 11, 2024	235.69	236.00	232.04	234.84
5017	AMEX	VBK	Wed, Jan 10, 2024	235.58	236.29	233.52	235.88
5016	AMEX	VBK	Tue, Jan 9, 2024	234.60	236.74	234.15	235.60
5015	AMEX	VBK	Mon, Jan 8, 2024	231.91	236.86	231.26	236.84
5014	AMEX	VBK	Fri, Jan 5, 2024	230.88	233.54	230.06	231.77
5013	AMEX	VBK	Thu, Jan 4, 2024	231.97	233.55	231.51	232.20
5012	AMEX	VBK	Wed, Jan 3, 2024	236.12	236.50	231.78	232.05
5011	AMEX	VBK	Tue, Jan 2, 2024	239.76	241.19	237.50	238.77
5010	AMEX	VBK	Fri, Dec 29, 2023	244.52	245.18	241.63	241.77
5009	AMEX	VBK	Thu, Dec 28, 2023	244.52	246.15	244.35	245.17
5008	AMEX	VBK	Wed, Dec 27, 2023	245.32	246.18	244.20	245.46
5007	AMEX	VBK	Tue, Dec 26, 2023	243.08	245.23	242.50	244.59
5006	AMEX	VBK	Fri, Dec 22, 2023	241.61	243.67	240.74	242.34
5005	AMEX	VBK	Thu, Dec 21, 2023	239.20	240.91	238.18	240.82
5004	AMEX	VBK	Wed, Dec 20, 2023	241.52	243.24	236.52	235.90
5003	AMEX	VBK	Tue, Dec 19, 2023	239.65	242.19	239.22	242.07
5002	AMEX	VBK	Mon, Dec 18, 2023	238.02	238.99	236.73	238.04
5001	AMEX	VBK	Fri, Dec 15, 2023	240.00	240.00	236.34	237.55
5000	AMEX	VBK	Thu, Dec 14, 2023	237.24	240.44	236.66	239.14
4999	AMEX	VBK	Wed, Dec 13, 2023	226.75	233.84	225.70	233.84
4998	AMEX	VBK	Tue, Dec 12, 2023	226.54	227.82	224.72	227.10
4997	AMEX	VBK	Mon, Dec 11, 2023	225.50	226.80	224.94	226.64
4996	AMEX	VBK	Fri, Dec 8, 2023	223.55	226.64	223.40	225.52
4995	AMEX	VBK	Thu, Dec 7, 2023	223.47	224.11	222.13	223.99
4994	AMEX	VBK	Wed, Dec 6, 2023	225.12	226.70	222.86	222.95
4993	AMEX	VBK	Tue, Dec 5, 2023	225.31	225.31	222.64	223.56
4992	AMEX	VBK	Mon, Dec 4, 2023	224.02	226.60	224.00	226.38
4991	AMEX	VBK	Fri, Dec 1, 2023	218.62	225.14	217.81	225.14
4990	AMEX	VBK	Thu, Nov 30, 2023	218.72	219.20	217.34	218.61
4989	AMEX	VBK	Wed, Nov 29, 2023	218.03	220.70	217.30	217.61
4988	AMEX	VBK	Tue, Nov 28, 2023	216.61	217.69	215.21	216.31
4987	AMEX	VBK	Mon, Nov 27, 2023	216.47	217.50	215.41	216.98
4986	AMEX	VBK	Fri, Nov 24, 2023	215.75	217.53	215.60	217.19
4985	AMEX	VBK	Wed, Nov 22, 2023	216.00	217.07	215.32	216.17
4984	AMEX	VBK	Tue, Nov 21, 2023	215.69	215.78	214.28	214.68
4983	AMEX	VBK	Mon, Nov 20, 2023	214.85	216.99	214.20	216.56
4982	AMEX	VBK	Fri, Nov 17, 2023	213.73	214.64	213.15	214.54
4981	AMEX	VBK	Thu, Nov 16, 2023	214.43	215.08	211.36	212.47
4980	AMEX	VBK	Wed, Nov 15, 2023	215.00	218.83	214.62	215.22
4979	AMEX	VBK	Tue, Nov 14, 2023	210.15	214.73	210.15	214.47
4978	AMEX	VBK	Mon, Nov 13, 2023	204.34	205.55	203.31	205.01
4977	AMEX	VBK	Fri, Nov 10, 2023	203.37	205.13	201.92	205.07
4976	AMEX	VBK	Thu, Nov 9, 2023	207.32	207.32	202.42	202.66
4975	AMEX	VBK	Wed, Nov 8, 2023	207.44	207.97	205.09	205.88
4974	AMEX	VBK	Tue, Nov 7, 2023	206.58	208.12	205.20	207.41
4973	AMEX	VBK	Mon, Nov 6, 2023	209.54	209.93	205.49	206.58
4972	AMEX	VBK	Fri, Nov 3, 2023	206.99	210.13	206.22	208.95
4971	AMEX	VBK	Thu, Nov 2, 2023	202.80	204.05	201.76	203.80
4970	AMEX	VBK	Wed, Nov 1, 2023	199.01	199.66	196.65	199.66
4969	AMEX	VBK	Tue, Oct 31, 2023	197.23	199.48	196.69	199.07
4968	AMEX	VBK	Mon, Oct 30, 2023	198.02	199.02	195.63	197.18
4967	AMEX	VBK	Fri, Oct 27, 2023	199.48	199.48	195.86	196.36
4966	AMEX	VBK	Thu, Oct 26, 2023	199.16	200.45	197.45	198.39
4965	AMEX	VBK	Wed, Oct 25, 2023	202.40	202.40	198.63	198.67
4964	AMEX	VBK	Tue, Oct 24, 2023	203.48	205.63	202.78	204.04
4963	AMEX	VBK	Mon, Oct 23, 2023	202.28	204.50	200.68	201.80
4962	AMEX	VBK	Fri, Oct 20, 2023	206.19	206.19	203.38	203.48
4961	AMEX	VBK	Thu, Oct 19, 2023	209.39	210.33	205.68	206.23
4960	AMEX	VBK	Wed, Oct 18, 2023	213.18	213.18	209.14	209.45
4959	AMEX	VBK	Tue, Oct 17, 2023	210.64	216.12	210.64	214.60
4958	AMEX	VBK	Mon, Oct 16, 2023	210.25	212.71	209.00	212.26
4957	AMEX	VBK	Fri, Oct 13, 2023	210.77	210.87	207.75	208.66
4956	AMEX	VBK	Thu, Oct 12, 2023	215.57	215.57	209.08	210.13
4955	AMEX	VBK	Wed, Oct 11, 2023	215.93	216.87	213.52	215.31
4954	AMEX	VBK	Tue, Oct 10, 2023	212.56	216.68	212.56	215.31
4953	AMEX	VBK	Mon, Oct 9, 2023	209.55	212.65	209.30	212.17
4952	AMEX	VBK	Fri, Oct 6, 2023	207.00	211.97	206.65	211.02
4951	AMEX	VBK	Thu, Oct 5, 2023	208.35	209.32	206.54	208.51
4950	AMEX	VBK	Wed, Oct 4, 2023	208.23	208.98	205.84	208.77
4949	AMEX	VBK	Tue, Oct 3, 2023	210.48	211.20	206.96	207.72
4948	AMEX	VBK	Mon, Oct 2, 2023	213.94	214.38	210.93	212.15
4947	AMEX	VBK	Fri, Sep 29, 2023	216.64	217.38	213.81	214.18
4946	AMEX	VBK	Thu, Sep 28, 2023	212.99	216.10	212.40	214.79
4945	AMEX	VBK	Wed, Sep 27, 2023	212.14	213.91	210.85	212.76
4944	AMEX	VBK	Tue, Sep 26, 2023	212.39	213.61	210.46	210.59
4943	AMEX	VBK	Mon, Sep 25, 2023	211.90	214.15	211.77	213.46
4942	AMEX	VBK	Fri, Sep 22, 2023	214.49	214.91	212.78	212.95
4941	AMEX	VBK	Thu, Sep 21, 2023	216.17	216.17	213.18	213.32
4940	AMEX	VBK	Wed, Sep 20, 2023	221.44	222.21	218.28	217.97
4939	AMEX	VBK	Tue, Sep 19, 2023	221.67	222.08	219.44	220.53
4938	AMEX	VBK	Mon, Sep 18, 2023	222.37	222.69	221.11	221.46
4937	AMEX	VBK	Fri, Sep 15, 2023	224.44	224.44	221.77	222.49
4936	AMEX	VBK	Thu, Sep 14, 2023	224.99	225.93	223.74	225.25
4935	AMEX	VBK	Wed, Sep 13, 2023	224.65	225.00	222.59	223.21
4934	AMEX	VBK	Tue, Sep 12, 2023	224.91	226.40	224.20	224.72
4933	AMEX	VBK	Mon, Sep 11, 2023	226.27	226.43	224.94	225.56
4932	AMEX	VBK	Fri, Sep 8, 2023	226.15	226.62	224.55	224.85
4931	AMEX	VBK	Thu, Sep 7, 2023	225.90	226.35	224.08	225.95
4930	AMEX	VBK	Wed, Sep 6, 2023	227.89	229.42	226.45	227.91
4929	AMEX	VBK	Tue, Sep 5, 2023	230.59	230.92	227.93	227.93
4928	AMEX	VBK	Fri, Sep 1, 2023	231.59	232.85	230.84	231.78
4927	AMEX	VBK	Thu, Aug 31, 2023	230.15	231.04	229.51	229.51
4926	AMEX	VBK	Wed, Aug 30, 2023	227.72	230.10	227.24	229.35
4925	AMEX	VBK	Tue, Aug 29, 2023	223.01	227.91	222.66	227.86
4924	AMEX	VBK	Mon, Aug 28, 2023	223.14	224.59	223.01	223.38
4923	AMEX	VBK	Fri, Aug 25, 2023	221.35	223.06	219.22	222.18
4922	AMEX	VBK	Thu, Aug 24, 2023	224.51	224.76	220.38	220.40
4921	AMEX	VBK	Wed, Aug 23, 2023	222.02	224.81	221.64	224.37
4920	AMEX	VBK	Tue, Aug 22, 2023	222.51	223.04	220.84	221.64
4919	AMEX	VBK	Mon, Aug 21, 2023	221.26	222.10	219.75	221.50
4918	AMEX	VBK	Fri, Aug 18, 2023	217.86	221.29	217.22	220.83
4917	AMEX	VBK	Thu, Aug 17, 2023	224.17	224.17	219.58	219.68
4916	AMEX	VBK	Wed, Aug 16, 2023	226.07	226.71	223.41	223.41
4915	AMEX	VBK	Tue, Aug 15, 2023	227.87	228.13	226.39	226.66
4914	AMEX	VBK	Mon, Aug 14, 2023	227.18	229.20	226.15	229.20
4913	AMEX	VBK	Fri, Aug 11, 2023	226.77	228.70	226.50	227.96
4912	AMEX	VBK	Thu, Aug 10, 2023	229.39	231.34	226.87	227.91
4911	AMEX	VBK	Wed, Aug 9, 2023	230.28	230.28	227.37	227.93
4910	AMEX	VBK	Tue, Aug 8, 2023	229.77	229.95	227.50	229.79
4909	AMEX	VBK	Mon, Aug 7, 2023	232.48	232.48	230.11	231.80
4908	AMEX	VBK	Fri, Aug 4, 2023	233.54	234.60	231.30	231.77
4907	AMEX	VBK	Thu, Aug 3, 2023	232.13	233.66	231.41	232.60
4906	AMEX	VBK	Wed, Aug 2, 2023	235.29	235.29	231.73	233.22
4905	AMEX	VBK	Tue, Aug 1, 2023	237.95	238.25	236.25	238.10
4904	AMEX	VBK	Mon, Jul 31, 2023	237.87	239.60	237.87	239.48
4903	AMEX	VBK	Fri, Jul 28, 2023	235.82	237.03	235.23	236.74
4902	AMEX	VBK	Thu, Jul 27, 2023	238.64	238.64	232.51	233.15
4901	AMEX	VBK	Wed, Jul 26, 2023	235.22	237.27	235.01	236.64
4900	AMEX	VBK	Tue, Jul 25, 2023	235.00	236.81	235.00	235.74
4899	AMEX	VBK	Mon, Jul 24, 2023	236.20	237.22	234.59	235.19
4898	AMEX	VBK	Fri, Jul 21, 2023	237.43	237.43	235.41	236.08
4897	AMEX	VBK	Thu, Jul 20, 2023	238.32	238.53	235.40	235.86
4896	AMEX	VBK	Wed, Jul 19, 2023	239.68	240.76	238.00	238.90
4895	AMEX	VBK	Tue, Jul 18, 2023	237.48	239.14	237.31	238.56
4894	AMEX	VBK	Mon, Jul 17, 2023	235.14	238.13	234.27	237.36
4893	AMEX	VBK	Fri, Jul 14, 2023	237.99	237.99	234.53	235.36
4892	AMEX	VBK	Thu, Jul 13, 2023	237.03	238.44	236.08	237.88
4891	AMEX	VBK	Wed, Jul 12, 2023	236.82	236.90	234.93	236.00
4890	AMEX	VBK	Tue, Jul 11, 2023	231.65	233.99	230.98	233.55
4889	AMEX	VBK	Mon, Jul 10, 2023	226.05	230.96	226.05	230.96
4888	AMEX	VBK	Fri, Jul 7, 2023	224.79	228.18	224.79	226.24
4887	AMEX	VBK	Thu, Jul 6, 2023	225.33	225.33	222.11	224.47
4886	AMEX	VBK	Wed, Jul 5, 2023	228.72	228.72	227.39	227.81
4885	AMEX	VBK	Mon, Jul 3, 2023	229.54	230.10	229.02	229.72
4884	AMEX	VBK	Fri, Jun 30, 2023	229.78	230.59	229.00	229.74
4883	AMEX	VBK	Thu, Jun 29, 2023	225.96	228.12	225.51	227.81
4882	AMEX	VBK	Wed, Jun 28, 2023	223.90	225.94	223.24	225.53
4881	AMEX	VBK	Tue, Jun 27, 2023	221.31	224.74	220.70	224.33
4880	AMEX	VBK	Mon, Jun 26, 2023	220.24	222.50	220.05	220.44
4879	AMEX	VBK	Fri, Jun 23, 2023	221.07	221.90	220.24	220.38
4878	AMEX	VBK	Thu, Jun 22, 2023	223.87	224.44	222.36	223.43
4877	AMEX	VBK	Wed, Jun 21, 2023	225.30	225.89	223.50	224.72
4876	AMEX	VBK	Tue, Jun 20, 2023	226.13	226.48	224.24	225.97
4875	AMEX	VBK	Fri, Jun 16, 2023	229.95	230.00	226.28	227.11
4874	AMEX	VBK	Thu, Jun 15, 2023	225.66	228.90	225.17	228.54
4873	AMEX	VBK	Wed, Jun 14, 2023	228.71	229.50	224.65	226.73
4872	AMEX	VBK	Tue, Jun 13, 2023	226.78	228.74	226.58	228.32
4871	AMEX	VBK	Mon, Jun 12, 2023	223.35	225.71	222.68	225.19
4870	AMEX	VBK	Fri, Jun 9, 2023	224.42	225.16	222.37	222.75
4869	AMEX	VBK	Thu, Jun 8, 2023	224.09	224.57	222.51	224.42
4868	AMEX	VBK	Wed, Jun 7, 2023	224.16	226.36	223.76	224.64
4867	AMEX	VBK	Tue, Jun 6, 2023	219.19	223.94	219.18	223.22
4866	AMEX	VBK	Mon, Jun 5, 2023	220.37	220.60	218.12	219.46
4865	AMEX	VBK	Fri, Jun 2, 2023	218.44	221.25	217.17	221.17
4864	AMEX	VBK	Thu, Jun 1, 2023	213.62	216.86	212.37	216.12
4863	AMEX	VBK	Wed, May 31, 2023	213.81	215.03	211.67	213.61
4862	AMEX	VBK	Tue, May 30, 2023	216.12	217.29	213.93	214.88
4861	AMEX	VBK	Fri, May 26, 2023	212.81	215.38	212.50	214.62
4860	AMEX	VBK	Thu, May 25, 2023	214.34	214.34	211.08	212.44
4859	AMEX	VBK	Wed, May 24, 2023	214.33	214.40	212.34	213.86
4858	AMEX	VBK	Tue, May 23, 2023	217.50	219.63	215.68	215.93
4857	AMEX	VBK	Mon, May 22, 2023	216.23	219.26	216.20	218.38
4856	AMEX	VBK	Fri, May 19, 2023	218.33	218.33	215.13	215.98
4855	AMEX	VBK	Thu, May 18, 2023	214.84	217.35	214.63	217.05
4854	AMEX	VBK	Wed, May 17, 2023	213.71	215.63	211.68	215.31
4853	AMEX	VBK	Tue, May 16, 2023	213.95	213.95	211.98	211.98
4852	AMEX	VBK	Mon, May 15, 2023	212.96	216.08	212.42	215.62
4851	AMEX	VBK	Fri, May 12, 2023	213.59	214.13	211.17	212.58
4850	AMEX	VBK	Thu, May 11, 2023	213.46	214.07	211.97	212.94
4849	AMEX	VBK	Wed, May 10, 2023	215.90	215.90	212.55	214.40
4848	AMEX	VBK	Tue, May 9, 2023	212.44	214.02	212.03	213.26
4847	AMEX	VBK	Mon, May 8, 2023	214.21	214.39	212.42	213.62
4846	AMEX	VBK	Fri, May 5, 2023	211.75	214.09	211.75	213.36
4845	AMEX	VBK	Thu, May 4, 2023	210.72	210.94	208.11	209.12
4844	AMEX	VBK	Wed, May 3, 2023	210.93	214.62	210.86	211.43
4843	AMEX	VBK	Tue, May 2, 2023	213.12	213.63	208.76	210.59
4842	AMEX	VBK	Mon, May 1, 2023	213.30	215.41	213.08	214.31
4841	AMEX	VBK	Fri, Apr 28, 2023	211.34	214.13	211.00	213.69
4840	AMEX	VBK	Thu, Apr 27, 2023	210.46	212.09	208.85	211.86
4839	AMEX	VBK	Wed, Apr 26, 2023	211.38	212.10	209.24	209.55
4838	AMEX	VBK	Tue, Apr 25, 2023	214.77	214.77	211.24	211.25
4837	AMEX	VBK	Mon, Apr 24, 2023	216.62	217.36	215.22	216.25
4836	AMEX	VBK	Fri, Apr 21, 2023	216.09	217.29	214.92	216.85
4835	AMEX	VBK	Thu, Apr 20, 2023	215.22	216.86	215.00	215.69
4834	AMEX	VBK	Wed, Apr 19, 2023	215.54	217.30	215.21	217.02
4833	AMEX	VBK	Tue, Apr 18, 2023	218.11	218.43	216.12	217.20
4832	AMEX	VBK	Mon, Apr 17, 2023	215.60	217.14	215.39	217.13
4831	AMEX	VBK	Fri, Apr 14, 2023	216.63	217.83	214.03	215.44
4830	AMEX	VBK	Thu, Apr 13, 2023	214.87	217.22	214.35	216.74
4829	AMEX	VBK	Wed, Apr 12, 2023	217.37	217.83	213.73	213.75
4828	AMEX	VBK	Tue, Apr 11, 2023	214.14	216.20	214.06	215.35
4827	AMEX	VBK	Mon, Apr 10, 2023	210.11	213.56	209.79	213.56
4826	AMEX	VBK	Thu, Apr 6, 2023	210.44	211.43	208.88	211.10
4825	AMEX	VBK	Wed, Apr 5, 2023	212.75	212.75	209.32	210.71
4824	AMEX	VBK	Tue, Apr 4, 2023	216.84	216.84	212.44	213.47
4823	AMEX	VBK	Mon, Apr 3, 2023	216.50	216.99	213.85	216.34
4822	AMEX	VBK	Fri, Mar 31, 2023	212.86	216.79	212.86	216.41
4821	AMEX	VBK	Thu, Mar 30, 2023	213.26	213.94	211.11	211.95
4820	AMEX	VBK	Wed, Mar 29, 2023	209.93	211.49	209.26	211.36
4819	AMEX	VBK	Tue, Mar 28, 2023	207.90	208.81	206.89	207.92
4818	AMEX	VBK	Mon, Mar 27, 2023	208.28	209.42	206.63	208.25
4817	AMEX	VBK	Fri, Mar 24, 2023	204.45	206.70	202.50	206.52
4816	AMEX	VBK	Thu, Mar 23, 2023	207.23	210.35	203.81	205.68
4815	AMEX	VBK	Wed, Mar 22, 2023	211.24	212.27	205.83	205.50
4814	AMEX	VBK	Tue, Mar 21, 2023	210.33	212.07	210.01	211.24
4813	AMEX	VBK	Mon, Mar 20, 2023	206.55	208.66	205.27	207.43
4812	AMEX	VBK	Fri, Mar 17, 2023	207.63	208.35	204.13	205.27
4811	AMEX	VBK	Thu, Mar 16, 2023	204.62	210.07	204.00	209.54
4810	AMEX	VBK	Wed, Mar 15, 2023	205.64	206.77	203.00	206.48
4809	AMEX	VBK	Tue, Mar 14, 2023	210.61	211.35	207.20	209.53
4808	AMEX	VBK	Mon, Mar 13, 2023	204.43	208.78	202.50	205.97
4807	AMEX	VBK	Fri, Mar 10, 2023	213.32	213.32	205.28	207.27
4806	AMEX	VBK	Thu, Mar 9, 2023	219.79	220.69	213.80	213.90
4805	AMEX	VBK	Wed, Mar 8, 2023	219.65	220.16	217.88	219.36
4804	AMEX	VBK	Tue, Mar 7, 2023	221.96	222.70	219.07	219.21
4803	AMEX	VBK	Mon, Mar 6, 2023	224.96	225.09	221.30	221.95
4802	AMEX	VBK	Fri, Mar 3, 2023	221.62	224.85	220.95	224.52
4801	AMEX	VBK	Thu, Mar 2, 2023	217.00	220.97	216.45	220.58
4800	AMEX	VBK	Wed, Mar 1, 2023	219.24	220.74	218.01	219.15
4799	AMEX	VBK	Tue, Feb 28, 2023	218.56	220.80	218.56	218.75
4798	AMEX	VBK	Mon, Feb 27, 2023	219.95	220.87	218.15	218.61
4797	AMEX	VBK	Fri, Feb 24, 2023	217.50	218.64	216.60	217.77
4796	AMEX	VBK	Thu, Feb 23, 2023	221.61	222.02	217.60	220.78
4795	AMEX	VBK	Wed, Feb 22, 2023	219.68	221.16	218.18	219.89
4794	AMEX	VBK	Tue, Feb 21, 2023	222.43	222.80	218.62	218.71
4793	AMEX	VBK	Fri, Feb 17, 2023	224.85	225.20	222.88	225.10
4792	AMEX	VBK	Thu, Feb 16, 2023	226.15	229.24	224.85	225.96
4791	AMEX	VBK	Wed, Feb 15, 2023	224.90	229.46	224.48	229.35
4790	AMEX	VBK	Tue, Feb 14, 2023	223.74	227.55	222.40	226.10
4789	AMEX	VBK	Mon, Feb 13, 2023	222.69	225.64	221.28	225.04
4788	AMEX	VBK	Fri, Feb 10, 2023	222.33	222.87	220.89	222.29
4787	AMEX	VBK	Thu, Feb 9, 2023	228.87	229.50	222.94	223.62
4786	AMEX	VBK	Wed, Feb 8, 2023	228.58	229.76	226.12	226.58
4785	AMEX	VBK	Tue, Feb 7, 2023	226.64	229.92	224.17	229.43
4784	AMEX	VBK	Mon, Feb 6, 2023	228.41	229.20	226.03	226.84
4783	AMEX	VBK	Fri, Feb 3, 2023	229.71	233.69	229.35	230.37
4782	AMEX	VBK	Thu, Feb 2, 2023	231.29	235.34	231.27	233.54
4781	AMEX	VBK	Wed, Feb 1, 2023	223.89	230.59	222.94	228.89
4780	AMEX	VBK	Tue, Jan 31, 2023	219.59	224.06	219.56	223.95
4779	AMEX	VBK	Mon, Jan 30, 2023	220.36	222.18	218.57	218.75
4778	AMEX	VBK	Fri, Jan 27, 2023	219.56	223.34	219.10	222.53
4777	AMEX	VBK	Thu, Jan 26, 2023	220.36	221.27	217.50	220.24
4776	AMEX	VBK	Wed, Jan 25, 2023	215.88	218.55	214.00	218.37
4775	AMEX	VBK	Tue, Jan 24, 2023	218.73	219.79	217.93	218.46
4774	AMEX	VBK	Mon, Jan 23, 2023	216.32	219.99	215.34	219.67
4773	AMEX	VBK	Fri, Jan 20, 2023	212.37	215.58	211.13	215.53
4772	AMEX	VBK	Thu, Jan 19, 2023	212.39	212.95	209.93	211.10
4771	AMEX	VBK	Wed, Jan 18, 2023	217.96	219.88	214.02	214.22
4770	AMEX	VBK	Tue, Jan 17, 2023	216.00	217.41	215.04	216.55
4769	AMEX	VBK	Fri, Jan 13, 2023	212.81	216.30	212.79	216.15
4768	AMEX	VBK	Thu, Jan 12, 2023	212.73	214.64	209.83	214.56
4767	AMEX	VBK	Wed, Jan 11, 2023	209.18	211.96	208.53	211.96
4766	AMEX	VBK	Tue, Jan 10, 2023	204.65	208.35	204.60	208.35
4765	AMEX	VBK	Mon, Jan 9, 2023	205.08	207.51	204.45	205.09
4764	AMEX	VBK	Fri, Jan 6, 2023	201.33	203.95	198.78	203.51
4763	AMEX	VBK	Thu, Jan 5, 2023	201.18	201.30	198.11	199.56
4762	AMEX	VBK	Wed, Jan 4, 2023	200.37	203.08	199.61	201.96
4761	AMEX	VBK	Tue, Jan 3, 2023	202.44	203.80	197.24	198.77
4760	AMEX	VBK	Fri, Dec 30, 2022	198.67	200.73	197.98	200.54
4759	AMEX	VBK	Thu, Dec 29, 2022	196.90	201.34	196.60	200.71
4758	AMEX	VBK	Wed, Dec 28, 2022	198.15	199.23	195.04	195.34
4757	AMEX	VBK	Tue, Dec 27, 2022	199.80	199.93	197.42	198.12
4756	AMEX	VBK	Fri, Dec 23, 2022	199.88	200.55	197.62	200.11
4755	AMEX	VBK	Thu, Dec 22, 2022	201.02	201.02	196.62	200.13
4754	AMEX	VBK	Wed, Dec 21, 2022	201.53	204.16	200.75	202.84
4753	AMEX	VBK	Tue, Dec 20, 2022	198.22	201.00	197.56	199.96
4752	AMEX	VBK	Mon, Dec 19, 2022	203.13	203.13	198.12	198.79
4751	AMEX	VBK	Fri, Dec 16, 2022	202.68	204.17	201.12	202.89
4750	AMEX	VBK	Thu, Dec 15, 2022	207.62	208.13	204.60	204.84
4749	AMEX	VBK	Wed, Dec 14, 2022	211.15	213.34	208.74	210.71
4748	AMEX	VBK	Tue, Dec 13, 2022	215.56	217.13	209.37	211.40
4747	AMEX	VBK	Mon, Dec 12, 2022	206.02	208.74	205.52	208.64
4746	AMEX	VBK	Fri, Dec 9, 2022	206.96	208.09	205.50	205.55
4745	AMEX	VBK	Thu, Dec 8, 2022	207.04	209.65	205.82	208.02
4744	AMEX	VBK	Wed, Dec 7, 2022	205.16	207.22	204.37	205.27
4743	AMEX	VBK	Tue, Dec 6, 2022	210.23	210.44	204.33	205.72
4742	AMEX	VBK	Mon, Dec 5, 2022	214.75	214.75	209.59	210.44
4741	AMEX	VBK	Fri, Dec 2, 2022	212.06	217.06	212.06	216.05
4740	AMEX	VBK	Thu, Dec 1, 2022	215.16	216.99	213.46	215.31
4739	AMEX	VBK	Wed, Nov 30, 2022	207.75	214.54	206.06	214.53
4738	AMEX	VBK	Tue, Nov 29, 2022	207.33	209.03	206.97	207.27
4737	AMEX	VBK	Mon, Nov 28, 2022	209.45	210.82	206.57	207.18
4736	AMEX	VBK	Fri, Nov 25, 2022	210.46	211.87	210.03	211.33
4735	AMEX	VBK	Wed, Nov 23, 2022	209.52	212.00	209.27	211.09
4734	AMEX	VBK	Tue, Nov 22, 2022	208.21	209.68	206.19	209.41
4733	AMEX	VBK	Mon, Nov 21, 2022	207.96	208.39	206.33	207.12
4732	AMEX	VBK	Fri, Nov 18, 2022	211.09	211.40	207.44	208.91
4731	AMEX	VBK	Thu, Nov 17, 2022	207.82	208.85	206.14	208.09
4730	AMEX	VBK	Wed, Nov 16, 2022	214.27	214.38	210.73	211.21
4729	AMEX	VBK	Tue, Nov 15, 2022	215.72	217.97	214.29	216.09
4728	AMEX	VBK	Mon, Nov 14, 2022	213.64	215.06	211.51	211.79
4727	AMEX	VBK	Fri, Nov 11, 2022	211.85	216.35	211.34	214.93
4726	AMEX	VBK	Thu, Nov 10, 2022	205.03	211.40	205.03	211.28
4725	AMEX	VBK	Wed, Nov 9, 2022	200.13	200.98	196.24	196.72
4724	AMEX	VBK	Tue, Nov 8, 2022	202.45	205.22	199.71	202.34
4723	AMEX	VBK	Mon, Nov 7, 2022	202.14	202.70	199.01	201.40
4722	AMEX	VBK	Fri, Nov 4, 2022	203.64	203.85	196.83	200.72
4721	AMEX	VBK	Thu, Nov 3, 2022	199.01	202.36	197.67	200.38
4720	AMEX	VBK	Wed, Nov 2, 2022	208.51	210.34	201.37	201.44
4719	AMEX	VBK	Tue, Nov 1, 2022	211.78	212.35	208.60	209.38
4718	AMEX	VBK	Mon, Oct 31, 2022	207.97	210.34	207.19	208.86
4717	AMEX	VBK	Fri, Oct 28, 2022	205.05	209.34	203.78	209.10
4716	AMEX	VBK	Thu, Oct 27, 2022	207.24	208.37	204.76	205.00
4715	AMEX	VBK	Wed, Oct 26, 2022	204.94	210.21	204.22	205.70
4714	AMEX	VBK	Tue, Oct 25, 2022	198.66	205.39	198.66	205.14
4713	AMEX	VBK	Mon, Oct 24, 2022	198.89	199.03	195.37	198.55
4712	AMEX	VBK	Fri, Oct 21, 2022	194.48	198.44	192.21	198.13
4711	AMEX	VBK	Thu, Oct 20, 2022	196.29	199.43	193.59	194.36
4710	AMEX	VBK	Wed, Oct 19, 2022	199.48	200.08	194.69	196.28
4709	AMEX	VBK	Tue, Oct 18, 2022	203.21	205.07	199.78	201.56
4708	AMEX	VBK	Mon, Oct 17, 2022	196.18	199.67	196.18	198.81
4707	AMEX	VBK	Fri, Oct 14, 2022	200.00	201.40	191.89	192.00
4706	AMEX	VBK	Thu, Oct 13, 2022	190.92	199.35	188.23	198.16
4705	AMEX	VBK	Wed, Oct 12, 2022	196.10	196.30	193.08	195.22
4704	AMEX	VBK	Tue, Oct 11, 2022	195.57	199.01	192.18	195.98
4703	AMEX	VBK	Mon, Oct 10, 2022	199.94	199.94	195.16	196.64
4702	AMEX	VBK	Fri, Oct 7, 2022	203.74	203.74	198.44	199.49
4701	AMEX	VBK	Thu, Oct 6, 2022	206.66	209.75	205.54	206.56
4700	AMEX	VBK	Wed, Oct 5, 2022	205.38	208.49	203.19	207.58
4699	AMEX	VBK	Tue, Oct 4, 2022	204.98	208.68	204.19	208.54
4698	AMEX	VBK	Mon, Oct 3, 2022	197.52	201.60	195.14	200.37
4697	AMEX	VBK	Fri, Sep 30, 2022	196.19	200.55	194.94	195.13
4696	AMEX	VBK	Thu, Sep 29, 2022	198.16	198.20	194.08	196.36
4695	AMEX	VBK	Wed, Sep 28, 2022	195.69	201.79	194.99	200.86
4694	AMEX	VBK	Tue, Sep 27, 2022	195.51	197.46	192.52	194.23
4693	AMEX	VBK	Mon, Sep 26, 2022	194.83	198.32	192.39	192.77
4692	AMEX	VBK	Fri, Sep 23, 2022	196.63	197.43	192.71	195.41
4691	AMEX	VBK	Thu, Sep 22, 2022	205.27	205.27	199.05	199.69
4690	AMEX	VBK	Wed, Sep 21, 2022	210.64	212.72	205.77	205.91
4689	AMEX	VBK	Tue, Sep 20, 2022	210.83	210.94	207.77	209.11
4688	AMEX	VBK	Mon, Sep 19, 2022	208.97	212.73	208.97	212.60
4687	AMEX	VBK	Fri, Sep 16, 2022	212.60	212.73	209.61	211.21
4686	AMEX	VBK	Thu, Sep 15, 2022	216.08	219.84	214.78	215.77
4685	AMEX	VBK	Wed, Sep 14, 2022	216.84	217.74	214.33	217.16
4684	AMEX	VBK	Tue, Sep 13, 2022	218.86	220.02	215.49	216.10
4683	AMEX	VBK	Mon, Sep 12, 2022	224.50	225.59	223.45	225.49
4682	AMEX	VBK	Fri, Sep 9, 2022	220.75	223.37	220.41	223.08
4681	AMEX	VBK	Thu, Sep 8, 2022	213.84	218.66	213.02	218.54
4680	AMEX	VBK	Wed, Sep 7, 2022	209.62	215.96	209.60	215.58
4679	AMEX	VBK	Tue, Sep 6, 2022	211.72	211.72	207.97	209.76
4678	AMEX	VBK	Fri, Sep 2, 2022	215.29	215.29	209.68	210.62
4677	AMEX	VBK	Thu, Sep 1, 2022	212.59	212.63	208.60	212.44
4676	AMEX	VBK	Wed, Aug 31, 2022	216.68	218.08	214.41	214.85
4675	AMEX	VBK	Tue, Aug 30, 2022	219.65	219.77	214.56	215.72
4674	AMEX	VBK	Mon, Aug 29, 2022	218.22	220.49	217.34	218.41
4673	AMEX	VBK	Fri, Aug 26, 2022	229.00	229.00	220.21	220.21
4672	AMEX	VBK	Thu, Aug 25, 2022	226.77	228.85	226.29	228.73
4671	AMEX	VBK	Wed, Aug 24, 2022	222.70	226.43	222.53	225.39
4670	AMEX	VBK	Tue, Aug 23, 2022	223.02	225.15	221.98	222.43
4669	AMEX	VBK	Mon, Aug 22, 2022	224.00	224.76	221.93	222.31
4668	AMEX	VBK	Fri, Aug 19, 2022	230.33	230.73	226.61	227.31
4667	AMEX	VBK	Thu, Aug 18, 2022	232.51	233.60	231.12	233.24
4666	AMEX	VBK	Wed, Aug 17, 2022	233.59	234.08	230.60	232.05
4665	AMEX	VBK	Tue, Aug 16, 2022	236.24	237.97	233.83	236.70
4664	AMEX	VBK	Mon, Aug 15, 2022	234.82	237.57	234.44	237.17
4663	AMEX	VBK	Fri, Aug 12, 2022	233.33	236.44	232.01	236.35
4662	AMEX	VBK	Thu, Aug 11, 2022	235.54	237.09	231.35	231.74
4661	AMEX	VBK	Wed, Aug 10, 2022	229.56	232.73	228.97	232.48
4660	AMEX	VBK	Tue, Aug 9, 2022	228.21	228.21	223.62	224.67
4659	AMEX	VBK	Mon, Aug 8, 2022	228.59	232.66	228.59	229.67
4658	AMEX	VBK	Fri, Aug 5, 2022	222.10	227.53	222.00	227.31
4657	AMEX	VBK	Thu, Aug 4, 2022	225.43	225.77	223.66	225.20
4656	AMEX	VBK	Wed, Aug 3, 2022	222.59	225.53	222.46	224.87
4655	AMEX	VBK	Tue, Aug 2, 2022	218.67	222.83	218.17	220.67
4654	AMEX	VBK	Mon, Aug 1, 2022	218.51	221.32	216.61	220.02
4653	AMEX	VBK	Fri, Jul 29, 2022	218.84	220.79	216.74	220.10
4652	AMEX	VBK	Thu, Jul 28, 2022	215.16	218.37	212.21	218.28
4651	AMEX	VBK	Wed, Jul 27, 2022	210.84	215.34	210.46	214.54
4650	AMEX	VBK	Tue, Jul 26, 2022	210.19	210.49	208.09	208.71
4649	AMEX	VBK	Mon, Jul 25, 2022	212.36	212.36	209.39	211.46
4648	AMEX	VBK	Fri, Jul 22, 2022	216.14	216.98	210.37	211.85
4647	AMEX	VBK	Thu, Jul 21, 2022	212.84	216.08	212.43	216.08
4646	AMEX	VBK	Wed, Jul 20, 2022	208.84	214.21	208.84	213.63
4645	AMEX	VBK	Tue, Jul 19, 2022	204.57	208.90	204.18	208.84
4644	AMEX	VBK	Mon, Jul 18, 2022	205.29	206.90	201.23	201.56
4643	AMEX	VBK	Fri, Jul 15, 2022	200.00	202.84	198.44	202.78
4642	AMEX	VBK	Thu, Jul 14, 2022	197.63	199.45	195.44	198.81
4641	AMEX	VBK	Wed, Jul 13, 2022	197.51	202.03	196.60	200.86
4640	AMEX	VBK	Tue, Jul 12, 2022	202.29	204.31	199.35	200.70
4639	AMEX	VBK	Mon, Jul 11, 2022	205.51	205.91	202.24	202.59
4638	AMEX	VBK	Fri, Jul 8, 2022	206.70	209.43	204.83	207.33
4637	AMEX	VBK	Thu, Jul 7, 2022	203.15	208.04	203.15	207.93
4636	AMEX	VBK	Wed, Jul 6, 2022	202.97	205.03	200.82	202.09
4635	AMEX	VBK	Tue, Jul 5, 2022	196.40	203.44	194.85	203.33
4634	AMEX	VBK	Fri, Jul 1, 2022	196.64	199.92	195.66	199.53
4633	AMEX	VBK	Thu, Jun 30, 2022	196.85	199.74	193.90	197.03
4632	AMEX	VBK	Wed, Jun 29, 2022	201.17	201.25	197.69	199.74
4631	AMEX	VBK	Tue, Jun 28, 2022	207.71	208.55	201.43	201.44
4630	AMEX	VBK	Mon, Jun 27, 2022	207.31	208.04	204.17	206.36
4629	AMEX	VBK	Fri, Jun 24, 2022	201.66	206.69	201.66	206.60
4628	AMEX	VBK	Thu, Jun 23, 2022	195.23	200.16	194.12	199.67
4627	AMEX	VBK	Wed, Jun 22, 2022	191.59	196.36	191.31	194.21
4626	AMEX	VBK	Tue, Jun 21, 2022	194.22	196.99	193.78	194.24
4625	AMEX	VBK	Fri, Jun 17, 2022	189.22	193.22	189.05	191.51
4624	AMEX	VBK	Thu, Jun 16, 2022	192.61	193.37	186.95	188.16
4623	AMEX	VBK	Wed, Jun 15, 2022	196.04	200.37	193.83	197.66
4622	AMEX	VBK	Tue, Jun 14, 2022	195.48	196.00	192.13	193.95
4621	AMEX	VBK	Mon, Jun 13, 2022	199.10	200.44	193.66	194.71
4620	AMEX	VBK	Fri, Jun 10, 2022	208.15	209.27	204.51	205.39
4619	AMEX	VBK	Thu, Jun 9, 2022	215.92	216.80	211.98	212.06
4618	AMEX	VBK	Wed, Jun 8, 2022	218.93	220.50	216.77	217.40
4617	AMEX	VBK	Tue, Jun 7, 2022	214.80	220.13	214.52	220.05
4616	AMEX	VBK	Mon, Jun 6, 2022	219.50	219.50	215.91	216.93
4615	AMEX	VBK	Fri, Jun 3, 2022	217.39	218.30	215.37	216.70
4614	AMEX	VBK	Thu, Jun 2, 2022	212.50	219.55	212.24	219.51
4613	AMEX	VBK	Wed, Jun 1, 2022	215.50	216.54	209.77	212.31
4612	AMEX	VBK	Tue, May 31, 2022	217.24	217.48	213.04	214.47
4611	AMEX	VBK	Fri, May 27, 2022	212.78	218.06	212.77	218.01
4610	AMEX	VBK	Thu, May 26, 2022	207.01	212.22	206.79	211.15
4609	AMEX	VBK	Wed, May 25, 2022	201.63	207.29	201.63	206.26
4608	AMEX	VBK	Tue, May 24, 2022	205.39	205.47	200.00	202.47
4607	AMEX	VBK	Mon, May 23, 2022	207.91	208.09	203.70	207.33
4606	AMEX	VBK	Fri, May 20, 2022	208.38	208.93	200.37	206.09
4605	AMEX	VBK	Thu, May 19, 2022	201.82	208.50	201.82	205.73
4604	AMEX	VBK	Wed, May 18, 2022	208.39	210.01	202.51	203.57
4603	AMEX	VBK	Tue, May 17, 2022	210.07	211.61	206.53	211.61
4602	AMEX	VBK	Mon, May 16, 2022	207.43	209.38	205.18	205.44
4601	AMEX	VBK	Fri, May 13, 2022	202.77	209.73	202.71	208.55
4600	AMEX	VBK	Thu, May 12, 2022	194.65	201.54	193.17	199.39
4599	AMEX	VBK	Wed, May 11, 2022	201.55	205.19	195.42	195.75
4598	AMEX	VBK	Tue, May 10, 2022	204.88	207.16	196.84	201.88
4597	AMEX	VBK	Mon, May 9, 2022	210.11	211.42	200.89	201.84
4596	AMEX	VBK	Fri, May 6, 2022	217.61	217.62	211.00	213.82
4595	AMEX	VBK	Thu, May 5, 2022	227.13	227.13	216.22	218.71
4594	AMEX	VBK	Wed, May 4, 2022	224.51	230.12	219.51	229.83
4593	AMEX	VBK	Tue, May 3, 2022	223.56	225.27	221.99	223.88
4592	AMEX	VBK	Mon, May 2, 2022	220.57	224.33	218.07	224.03
4591	AMEX	VBK	Fri, Apr 29, 2022	225.96	229.62	220.49	220.76
4590	AMEX	VBK	Thu, Apr 28, 2022	226.48	228.80	220.67	227.57
4589	AMEX	VBK	Wed, Apr 27, 2022	224.58	227.21	222.50	223.17
4588	AMEX	VBK	Tue, Apr 26, 2022	231.00	231.24	223.91	223.91
4587	AMEX	VBK	Mon, Apr 25, 2022	228.00	232.58	226.67	232.58
4586	AMEX	VBK	Fri, Apr 22, 2022	235.01	235.18	229.23	229.41
4585	AMEX	VBK	Thu, Apr 21, 2022	243.95	245.20	234.71	235.52
4584	AMEX	VBK	Wed, Apr 20, 2022	243.63	243.99	241.28	241.72
4583	AMEX	VBK	Tue, Apr 19, 2022	236.35	242.69	236.35	242.04
4582	AMEX	VBK	Mon, Apr 18, 2022	238.14	238.60	234.46	235.99
4581	AMEX	VBK	Thu, Apr 14, 2022	242.72	243.35	238.84	238.91
4580	AMEX	VBK	Wed, Apr 13, 2022	238.29	242.98	238.01	242.50
4579	AMEX	VBK	Tue, Apr 12, 2022	240.69	244.00	236.86	237.58
4578	AMEX	VBK	Mon, Apr 11, 2022	237.84	240.47	236.72	237.67
4577	AMEX	VBK	Fri, Apr 8, 2022	241.74	242.54	239.01	239.49
4576	AMEX	VBK	Thu, Apr 7, 2022	242.14	243.99	238.50	242.25
4575	AMEX	VBK	Wed, Apr 6, 2022	244.75	244.75	240.09	242.62
4574	AMEX	VBK	Tue, Apr 5, 2022	253.01	253.66	246.40	246.86
4573	AMEX	VBK	Mon, Apr 4, 2022	252.00	253.29	250.93	253.27
4572	AMEX	VBK	Fri, Apr 1, 2022	249.18	251.11	248.13	251.01
4571	AMEX	VBK	Thu, Mar 31, 2022	251.54	252.34	248.01	248.13
4570	AMEX	VBK	Wed, Mar 30, 2022	254.85	255.57	250.06	251.20
4569	AMEX	VBK	Tue, Mar 29, 2022	250.02	256.50	250.02	255.74
4568	AMEX	VBK	Mon, Mar 28, 2022	246.39	247.95	242.92	247.36
4567	AMEX	VBK	Fri, Mar 25, 2022	248.39	248.39	243.75	246.47
4566	AMEX	VBK	Thu, Mar 24, 2022	246.27	247.94	243.22	247.94
4565	AMEX	VBK	Wed, Mar 23, 2022	247.92	249.32	244.72	244.79
4564	AMEX	VBK	Tue, Mar 22, 2022	246.95	250.38	246.74	249.40
4563	AMEX	VBK	Mon, Mar 21, 2022	248.84	249.20	244.14	245.98
4562	AMEX	VBK	Fri, Mar 18, 2022	243.36	248.67	242.65	248.33
4561	AMEX	VBK	Thu, Mar 17, 2022	237.32	243.87	237.11	243.87
4560	AMEX	VBK	Wed, Mar 16, 2022	232.34	238.65	230.92	238.65
4559	AMEX	VBK	Tue, Mar 15, 2022	225.11	229.32	224.56	229.20
4558	AMEX	VBK	Mon, Mar 14, 2022	230.72	231.07	223.18	224.28
4557	AMEX	VBK	Fri, Mar 11, 2022	238.10	238.21	230.48	230.61
4556	AMEX	VBK	Thu, Mar 10, 2022	233.86	236.55	232.63	236.08
4555	AMEX	VBK	Wed, Mar 9, 2022	234.55	238.79	234.49	237.68
4554	AMEX	VBK	Tue, Mar 8, 2022	229.23	235.24	227.00	229.82
4553	AMEX	VBK	Mon, Mar 7, 2022	236.76	237.64	228.43	228.72
4552	AMEX	VBK	Fri, Mar 4, 2022	239.42	241.39	234.72	236.41
4551	AMEX	VBK	Thu, Mar 3, 2022	247.58	247.58	239.82	240.89
4550	AMEX	VBK	Wed, Mar 2, 2022	243.24	246.56	241.55	245.83
4549	AMEX	VBK	Tue, Mar 1, 2022	244.68	246.00	239.95	241.60
4548	AMEX	VBK	Mon, Feb 28, 2022	241.11	246.73	241.11	244.89
4547	AMEX	VBK	Fri, Feb 25, 2022	239.62	243.65	235.79	243.60
4546	AMEX	VBK	Thu, Feb 24, 2022	223.13	239.07	222.50	238.55
4545	AMEX	VBK	Wed, Feb 23, 2022	237.44	237.67	229.41	229.69
4544	AMEX	VBK	Tue, Feb 22, 2022	236.55	239.94	233.67	235.02
4543	AMEX	VBK	Fri, Feb 18, 2022	241.48	243.36	237.65	238.61
4542	AMEX	VBK	Thu, Feb 17, 2022	247.47	247.50	241.08	241.59
4541	AMEX	VBK	Wed, Feb 16, 2022	249.04	250.44	246.24	249.76
4540	AMEX	VBK	Tue, Feb 15, 2022	247.04	250.65	246.57	250.42
4539	AMEX	VBK	Mon, Feb 14, 2022	244.83	247.48	242.14	243.56
4538	AMEX	VBK	Fri, Feb 11, 2022	250.07	251.93	243.00	244.78
4537	AMEX	VBK	Thu, Feb 10, 2022	249.16	256.40	247.87	249.32
4536	AMEX	VBK	Wed, Feb 9, 2022	250.00	253.66	249.33	253.60
4535	AMEX	VBK	Tue, Feb 8, 2022	243.32	247.43	242.35	246.91
4534	AMEX	VBK	Mon, Feb 7, 2022	242.78	246.61	242.31	243.63
4533	AMEX	VBK	Fri, Feb 4, 2022	239.96	244.68	238.05	242.79
4532	AMEX	VBK	Thu, Feb 3, 2022	242.20	244.86	239.77	240.19
4531	AMEX	VBK	Wed, Feb 2, 2022	250.02	250.02	244.35	246.41
4530	AMEX	VBK	Tue, Feb 1, 2022	247.00	249.33	242.57	249.03
4529	AMEX	VBK	Mon, Jan 31, 2022	236.10	246.09	236.02	245.64
4528	AMEX	VBK	Fri, Jan 28, 2022	230.28	236.37	226.78	236.25
4527	AMEX	VBK	Thu, Jan 27, 2022	237.20	239.13	229.06	229.67
4526	AMEX	VBK	Wed, Jan 26, 2022	242.79	244.86	233.00	234.73
4525	AMEX	VBK	Tue, Jan 25, 2022	241.84	242.19	235.15	237.93
4524	AMEX	VBK	Mon, Jan 24, 2022	234.29	244.65	229.41	244.33
4523	AMEX	VBK	Fri, Jan 21, 2022	242.15	245.60	238.76	238.92
4522	AMEX	VBK	Thu, Jan 20, 2022	248.96	253.92	243.56	243.85
4521	AMEX	VBK	Wed, Jan 19, 2022	251.34	253.31	246.98	247.12
4520	AMEX	VBK	Tue, Jan 18, 2022	255.23	255.27	249.52	249.75
4519	AMEX	VBK	Fri, Jan 14, 2022	258.02	259.87	253.71	258.18
4518	AMEX	VBK	Thu, Jan 13, 2022	266.39	267.33	259.41	259.96
4517	AMEX	VBK	Wed, Jan 12, 2022	269.21	270.48	264.20	265.47
4516	AMEX	VBK	Tue, Jan 11, 2022	263.34	267.44	261.54	267.09
4515	AMEX	VBK	Mon, Jan 10, 2022	261.87	263.26	256.39	263.26
4514	AMEX	VBK	Fri, Jan 7, 2022	268.01	270.58	263.78	263.85
4513	AMEX	VBK	Thu, Jan 6, 2022	268.18	271.14	264.31	268.01
4512	AMEX	VBK	Wed, Jan 5, 2022	278.71	279.64	267.84	268.05
4511	AMEX	VBK	Tue, Jan 4, 2022	283.56	283.70	277.19	279.83
4510	AMEX	VBK	Mon, Jan 3, 2022	282.72	283.49	279.19	282.83
4509	AMEX	VBK	Fri, Dec 31, 2021	282.00	284.10	281.54	281.79
4508	AMEX	VBK	Thu, Dec 30, 2021	281.65	285.48	281.27	282.51
4507	AMEX	VBK	Wed, Dec 29, 2021	281.41	281.63	279.18	281.44
4506	AMEX	VBK	Tue, Dec 28, 2021	283.29	284.94	280.39	281.00
4505	AMEX	VBK	Mon, Dec 27, 2021	280.97	283.40	279.99	283.40
4504	AMEX	VBK	Thu, Dec 23, 2021	280.00	281.93	278.75	280.97
4503	AMEX	VBK	Wed, Dec 22, 2021	276.49	279.18	275.79	279.18
4502	AMEX	VBK	Tue, Dec 21, 2021	272.10	277.10	270.69	276.99
4501	AMEX	VBK	Mon, Dec 20, 2021	268.32	270.08	266.35	269.23
4500	AMEX	VBK	Fri, Dec 17, 2021	268.09	274.48	265.49	273.07
4499	AMEX	VBK	Thu, Dec 16, 2021	277.81	278.00	267.91	269.22
4498	AMEX	VBK	Wed, Dec 15, 2021	271.42	276.29	267.59	275.99
4497	AMEX	VBK	Tue, Dec 14, 2021	272.01	274.65	269.36	271.37
4496	AMEX	VBK	Mon, Dec 13, 2021	276.50	277.50	272.74	274.70
4495	AMEX	VBK	Fri, Dec 10, 2021	280.44	281.65	275.34	276.34
4494	AMEX	VBK	Thu, Dec 9, 2021	283.87	285.83	278.07	278.07
4493	AMEX	VBK	Wed, Dec 8, 2021	283.21	286.06	280.48	285.46
4492	AMEX	VBK	Tue, Dec 7, 2021	278.03	284.29	278.03	282.59
4491	AMEX	VBK	Mon, Dec 6, 2021	271.14	275.61	267.00	274.05
4490	AMEX	VBK	Fri, Dec 3, 2021	277.48	277.99	267.24	270.37
4489	AMEX	VBK	Thu, Dec 2, 2021	271.17	277.17	270.03	276.20
4488	AMEX	VBK	Wed, Dec 1, 2021	282.28	283.06	270.54	270.54
4487	AMEX	VBK	Tue, Nov 30, 2021	281.45	283.08	275.28	277.55
4486	AMEX	VBK	Mon, Nov 29, 2021	285.51	285.87	280.35	282.96
4485	AMEX	VBK	Fri, Nov 26, 2021	282.77	285.47	279.50	281.91
4484	AMEX	VBK	Wed, Nov 24, 2021	285.25	288.94	283.40	288.74
4483	AMEX	VBK	Tue, Nov 23, 2021	288.82	290.02	282.84	286.69
4482	AMEX	VBK	Mon, Nov 22, 2021	294.97	295.07	288.45	289.45
4481	AMEX	VBK	Fri, Nov 19, 2021	294.92	296.07	293.46	293.73
4480	AMEX	VBK	Thu, Nov 18, 2021	299.46	299.46	294.15	295.47
4479	AMEX	VBK	Wed, Nov 17, 2021	301.62	301.62	297.37	298.33
4478	AMEX	VBK	Tue, Nov 16, 2021	299.92	302.45	299.18	302.07
4477	AMEX	VBK	Mon, Nov 15, 2021	303.20	303.40	299.61	300.16
4476	AMEX	VBK	Fri, Nov 12, 2021	301.75	302.29	300.56	302.14
4475	AMEX	VBK	Thu, Nov 11, 2021	300.64	301.27	299.88	300.64
4474	AMEX	VBK	Wed, Nov 10, 2021	303.00	304.46	297.26	298.90
4473	AMEX	VBK	Tue, Nov 9, 2021	306.57	306.73	302.90	305.11
4472	AMEX	VBK	Mon, Nov 8, 2021	306.41	306.78	305.00	305.79
4471	AMEX	VBK	Fri, Nov 5, 2021	305.53	306.66	302.05	304.20
4470	AMEX	VBK	Thu, Nov 4, 2021	303.95	306.24	302.79	303.54
4469	AMEX	VBK	Wed, Nov 3, 2021	300.00	304.35	299.80	303.53
4468	AMEX	VBK	Tue, Nov 2, 2021	302.04	302.04	299.48	301.00
4467	AMEX	VBK	Mon, Nov 1, 2021	296.54	301.92	296.54	301.66
4466	AMEX	VBK	Fri, Oct 29, 2021	294.22	296.17	294.06	295.60
4465	AMEX	VBK	Thu, Oct 28, 2021	290.78	295.10	290.66	295.10
4464	AMEX	VBK	Wed, Oct 27, 2021	293.45	294.09	289.04	289.13
4463	AMEX	VBK	Tue, Oct 26, 2021	296.87	296.97	293.10	293.60
4462	AMEX	VBK	Mon, Oct 25, 2021	293.96	296.43	292.79	295.62
4461	AMEX	VBK	Fri, Oct 22, 2021	293.87	294.75	291.50	293.30
4460	AMEX	VBK	Thu, Oct 21, 2021	291.61	294.02	291.29	294.02
4459	AMEX	VBK	Wed, Oct 20, 2021	291.62	292.76	290.58	291.86
4458	AMEX	VBK	Tue, Oct 19, 2021	290.58	292.21	289.58	291.18
4457	AMEX	VBK	Mon, Oct 18, 2021	287.02	288.91	286.56	288.90
4456	AMEX	VBK	Fri, Oct 15, 2021	291.41	291.41	288.04	288.27
4455	AMEX	VBK	Thu, Oct 14, 2021	287.00	289.22	286.84	288.88
4454	AMEX	VBK	Wed, Oct 13, 2021	282.32	284.00	281.34	283.68
4453	AMEX	VBK	Tue, Oct 12, 2021	280.27	282.60	279.85	281.36
4452	AMEX	VBK	Mon, Oct 11, 2021	280.89	282.97	279.16	279.21
4451	AMEX	VBK	Fri, Oct 8, 2021	284.68	284.68	280.59	280.77
4450	AMEX	VBK	Thu, Oct 7, 2021	281.84	285.99	281.84	283.96
4449	AMEX	VBK	Wed, Oct 6, 2021	277.07	279.83	275.61	279.64
4448	AMEX	VBK	Tue, Oct 5, 2021	279.04	282.27	278.19	279.15
4447	AMEX	VBK	Mon, Oct 4, 2021	282.79	282.79	276.93	278.07
4446	AMEX	VBK	Fri, Oct 1, 2021	281.66	284.72	277.75	283.44
4445	AMEX	VBK	Thu, Sep 30, 2021	283.96	284.52	280.16	280.16
4444	AMEX	VBK	Wed, Sep 29, 2021	285.35	286.00	282.09	282.53
4443	AMEX	VBK	Tue, Sep 28, 2021	290.04	290.04	283.52	283.91
4442	AMEX	VBK	Mon, Sep 27, 2021	291.65	292.90	289.73	292.08
4441	AMEX	VBK	Fri, Sep 24, 2021	292.59	292.93	291.09	292.01
4440	AMEX	VBK	Thu, Sep 23, 2021	291.51	294.59	291.31	293.98
4439	AMEX	VBK	Wed, Sep 22, 2021	288.06	291.82	288.06	290.42
4438	AMEX	VBK	Tue, Sep 21, 2021	287.09	288.16	284.70	286.91
4437	AMEX	VBK	Mon, Sep 20, 2021	285.22	287.09	282.11	285.49
4436	AMEX	VBK	Fri, Sep 17, 2021	291.25	291.84	289.26	291.08
4435	AMEX	VBK	Thu, Sep 16, 2021	289.80	291.82	288.62	290.89
4434	AMEX	VBK	Wed, Sep 15, 2021	287.96	290.33	286.48	289.96
4433	AMEX	VBK	Tue, Sep 14, 2021	290.94	291.15	286.91	287.84
4432	AMEX	VBK	Mon, Sep 13, 2021	291.56	291.56	287.32	289.66
4431	AMEX	VBK	Fri, Sep 10, 2021	293.54	293.54	289.62	289.94
4430	AMEX	VBK	Thu, Sep 9, 2021	292.24	294.47	291.92	292.25
4429	AMEX	VBK	Wed, Sep 8, 2021	294.19	294.19	291.05	292.43
4428	AMEX	VBK	Tue, Sep 7, 2021	297.11	297.44	294.65	294.86
4427	AMEX	VBK	Fri, Sep 3, 2021	297.03	297.64	296.07	297.37
4426	AMEX	VBK	Thu, Sep 2, 2021	295.81	297.62	294.92	297.17
4425	AMEX	VBK	Wed, Sep 1, 2021	292.67	295.23	291.77	294.35
4424	AMEX	VBK	Tue, Aug 31, 2021	292.03	292.11	290.46	291.61
4423	AMEX	VBK	Mon, Aug 30, 2021	292.25	292.55	290.45	292.11
4422	AMEX	VBK	Fri, Aug 27, 2021	286.03	291.87	286.03	291.16
4421	AMEX	VBK	Thu, Aug 26, 2021	286.86	287.80	284.37	285.00
4420	AMEX	VBK	Wed, Aug 25, 2021	285.86	287.82	285.30	286.86
4419	AMEX	VBK	Tue, Aug 24, 2021	283.37	285.69	283.26	285.55
4418	AMEX	VBK	Mon, Aug 23, 2021	280.02	282.91	280.02	282.82
4417	AMEX	VBK	Fri, Aug 20, 2021	274.30	278.36	274.15	278.20
4416	AMEX	VBK	Thu, Aug 19, 2021	273.91	275.90	273.12	274.11
4415	AMEX	VBK	Wed, Aug 18, 2021	277.99	279.57	275.98	276.15
4414	AMEX	VBK	Tue, Aug 17, 2021	278.79	279.00	275.38	277.96
4413	AMEX	VBK	Mon, Aug 16, 2021	281.90	281.90	279.10	281.08
4412	AMEX	VBK	Fri, Aug 13, 2021	284.59	284.59	282.58	283.08
4411	AMEX	VBK	Thu, Aug 12, 2021	284.41	284.47	283.03	284.30
4410	AMEX	VBK	Wed, Aug 11, 2021	285.29	285.42	281.27	284.50
4409	AMEX	VBK	Tue, Aug 10, 2021	287.15	287.63	284.22	284.37
4408	AMEX	VBK	Mon, Aug 9, 2021	286.89	287.78	285.44	286.80
4407	AMEX	VBK	Fri, Aug 6, 2021	288.45	289.30	285.87	287.30
4406	AMEX	VBK	Thu, Aug 5, 2021	285.67	288.18	285.47	288.17
4405	AMEX	VBK	Wed, Aug 4, 2021	284.36	287.17	284.23	285.51
4404	AMEX	VBK	Tue, Aug 3, 2021	286.31	286.31	282.63	285.80
4403	AMEX	VBK	Mon, Aug 2, 2021	287.65	288.50	285.34	285.64
4402	AMEX	VBK	Fri, Jul 30, 2021	285.06	288.61	285.06	285.94
4401	AMEX	VBK	Thu, Jul 29, 2021	286.38	288.80	285.84	286.76
4400	AMEX	VBK	Wed, Jul 28, 2021	282.29	286.45	281.33	285.19
4399	AMEX	VBK	Tue, Jul 27, 2021	283.46	283.46	277.76	281.19
4398	AMEX	VBK	Mon, Jul 26, 2021	285.20	285.91	283.18	284.14
4397	AMEX	VBK	Fri, Jul 23, 2021	284.76	285.17	282.01	284.84
4396	AMEX	VBK	Thu, Jul 22, 2021	284.86	285.08	281.95	283.18
4395	AMEX	VBK	Wed, Jul 21, 2021	281.99	284.98	281.65	284.81
4394	AMEX	VBK	Tue, Jul 20, 2021	274.91	282.16	274.04	281.01
4393	AMEX	VBK	Mon, Jul 19, 2021	271.73	275.99	270.21	273.65
4392	AMEX	VBK	Fri, Jul 16, 2021	279.33	279.34	275.46	275.89
4391	AMEX	VBK	Thu, Jul 15, 2021	278.65	279.99	274.69	277.49
4390	AMEX	VBK	Wed, Jul 14, 2021	285.91	285.91	279.29	279.36
4389	AMEX	VBK	Tue, Jul 13, 2021	287.43	287.43	284.04	284.04
4388	AMEX	VBK	Mon, Jul 12, 2021	289.17	289.55	286.81	288.17
4387	AMEX	VBK	Fri, Jul 9, 2021	287.07	289.22	285.65	288.97
4386	AMEX	VBK	Thu, Jul 8, 2021	282.73	286.42	280.00	284.83
4385	AMEX	VBK	Wed, Jul 7, 2021	290.05	290.75	285.00	287.41
4384	AMEX	VBK	Tue, Jul 6, 2021	290.80	290.80	286.83	289.15
4383	AMEX	VBK	Fri, Jul 2, 2021	292.40	292.40	289.39	290.37
4382	AMEX	VBK	Thu, Jul 1, 2021	290.71	291.59	289.02	290.95
4381	AMEX	VBK	Wed, Jun 30, 2021	290.93	290.97	289.42	289.79
4380	AMEX	VBK	Tue, Jun 29, 2021	292.18	292.73	290.68	291.20
4379	AMEX	VBK	Mon, Jun 28, 2021	292.32	292.72	289.80	291.49
4378	AMEX	VBK	Fri, Jun 25, 2021	290.00	291.19	289.11	290.73
4377	AMEX	VBK	Thu, Jun 24, 2021	288.63	289.43	288.00	289.25
4376	AMEX	VBK	Wed, Jun 23, 2021	286.50	288.05	286.20	286.93
4375	AMEX	VBK	Tue, Jun 22, 2021	283.67	286.11	282.80	286.06
4374	AMEX	VBK	Mon, Jun 21, 2021	281.26	284.75	279.06	284.36
4373	AMEX	VBK	Fri, Jun 18, 2021	280.69	282.23	278.73	279.62
4372	AMEX	VBK	Thu, Jun 17, 2021	281.45	283.66	279.84	282.84
4371	AMEX	VBK	Wed, Jun 16, 2021	282.65	283.68	279.51	282.22
4370	AMEX	VBK	Tue, Jun 15, 2021	285.16	285.16	281.75	282.56
4369	AMEX	VBK	Mon, Jun 14, 2021	285.00	286.12	284.47	285.37
4368	AMEX	VBK	Fri, Jun 11, 2021	283.22	284.70	282.64	284.56
4367	AMEX	VBK	Thu, Jun 10, 2021	281.25	283.11	280.00	282.64
4366	AMEX	VBK	Wed, Jun 9, 2021	283.42	283.63	280.67	281.00
4365	AMEX	VBK	Tue, Jun 8, 2021	280.00	282.65	278.40	282.13
4364	AMEX	VBK	Mon, Jun 7, 2021	276.14	279.50	276.02	278.87
4363	AMEX	VBK	Fri, Jun 4, 2021	275.37	276.55	275.37	276.47
4362	AMEX	VBK	Thu, Jun 3, 2021	274.95	275.48	271.88	273.45
4361	AMEX	VBK	Wed, Jun 2, 2021	277.27	277.27	275.19	276.47
4360	AMEX	VBK	Tue, Jun 1, 2021	278.05	278.25	274.87	277.13
4359	AMEX	VBK	Fri, May 28, 2021	278.03	278.97	276.70	277.03
4358	AMEX	VBK	Thu, May 27, 2021	275.99	277.19	273.88	276.50
4357	AMEX	VBK	Wed, May 26, 2021	273.07	275.33	272.84	275.04
4356	AMEX	VBK	Tue, May 25, 2021	273.92	274.90	271.86	272.11
4355	AMEX	VBK	Mon, May 24, 2021	271.82	273.83	271.27	272.54
4354	AMEX	VBK	Fri, May 21, 2021	273.01	273.11	270.05	270.21
4353	AMEX	VBK	Thu, May 20, 2021	266.73	270.93	266.73	270.39
4352	AMEX	VBK	Wed, May 19, 2021	262.94	266.25	261.62	266.12
4351	AMEX	VBK	Tue, May 18, 2021	268.17	271.13	267.25	267.36
4350	AMEX	VBK	Mon, May 17, 2021	267.41	268.34	265.04	267.26
4349	AMEX	VBK	Fri, May 14, 2021	264.84	269.61	264.00	269.08
4348	AMEX	VBK	Thu, May 13, 2021	261.96	265.82	258.32	262.05
4347	AMEX	VBK	Wed, May 12, 2021	266.25	267.73	260.37	260.67
4346	AMEX	VBK	Tue, May 11, 2021	263.56	270.83	262.00	269.12
4345	AMEX	VBK	Mon, May 10, 2021	276.17	276.17	269.43	269.60
4344	AMEX	VBK	Fri, May 7, 2021	274.42	278.76	274.15	276.91
4343	AMEX	VBK	Thu, May 6, 2021	275.73	275.73	269.81	273.36
4342	AMEX	VBK	Wed, May 5, 2021	279.21	278.24	274.65	275.43
4341	AMEX	VBK	Tue, May 4, 2021	280.95	280.95	274.87	277.51
4340	AMEX	VBK	Mon, May 3, 2021	287.27	287.27	282.68	282.91
4339	AMEX	VBK	Fri, Apr 30, 2021	286.14	288.29	283.91	284.65
4338	AMEX	VBK	Thu, Apr 29, 2021	292.70	292.70	285.77	288.70
4337	AMEX	VBK	Wed, Apr 28, 2021	290.91	291.93	289.39	291.01
4336	AMEX	VBK	Tue, Apr 27, 2021	292.48	292.96	290.40	291.38
4335	AMEX	VBK	Mon, Apr 26, 2021	289.74	292.32	288.69	292.07
4334	AMEX	VBK	Fri, Apr 23, 2021	284.71	288.45	284.40	287.72
4333	AMEX	VBK	Thu, Apr 22, 2021	283.91	287.30	281.88	283.33
4332	AMEX	VBK	Wed, Apr 21, 2021	277.17	283.29	275.92	283.29
4331	AMEX	VBK	Tue, Apr 20, 2021	280.36	281.99	275.08	277.56
4330	AMEX	VBK	Mon, Apr 19, 2021	284.25	284.84	279.30	281.09
4329	AMEX	VBK	Fri, Apr 16, 2021	285.79	286.29	283.44	285.42
4328	AMEX	VBK	Thu, Apr 15, 2021	284.87	285.22	283.06	285.12
4327	AMEX	VBK	Wed, Apr 14, 2021	282.80	286.36	281.63	282.39
4326	AMEX	VBK	Tue, Apr 13, 2021	280.92	282.72	279.21	282.14
4325	AMEX	VBK	Mon, Apr 12, 2021	280.64	280.88	277.51	280.09
4324	AMEX	VBK	Fri, Apr 9, 2021	280.58	281.14	278.26	281.14
4323	AMEX	VBK	Thu, Apr 8, 2021	279.58	280.96	278.00	280.69
4322	AMEX	VBK	Wed, Apr 7, 2021	281.65	281.65	276.94	277.36
4321	AMEX	VBK	Tue, Apr 6, 2021	281.39	283.65	280.08	281.79
4320	AMEX	VBK	Mon, Apr 5, 2021	282.39	282.39	279.00	280.78
4319	AMEX	VBK	Thu, Apr 1, 2021	277.42	280.18	277.10	279.44
4318	AMEX	VBK	Wed, Mar 31, 2021	271.46	276.34	271.46	274.65
4317	AMEX	VBK	Tue, Mar 30, 2021	266.50	270.29	264.50	269.66
4316	AMEX	VBK	Mon, Mar 29, 2021	270.98	273.07	266.11	266.72
4315	AMEX	VBK	Fri, Mar 26, 2021	270.04	272.66	266.83	272.60
4314	AMEX	VBK	Thu, Mar 25, 2021	262.02	268.96	259.62	268.32
4313	AMEX	VBK	Wed, Mar 24, 2021	274.17	274.99	264.98	264.79
4312	AMEX	VBK	Tue, Mar 23, 2021	276.99	277.68	270.39	271.65
4311	AMEX	VBK	Mon, Mar 22, 2021	278.69	280.36	276.46	278.52
4310	AMEX	VBK	Fri, Mar 19, 2021	275.00	278.89	272.84	277.20
4309	AMEX	VBK	Thu, Mar 18, 2021	281.90	281.90	273.89	274.47
4308	AMEX	VBK	Wed, Mar 17, 2021	281.22	285.27	278.28	283.88
4307	AMEX	VBK	Tue, Mar 16, 2021	288.11	288.11	280.86	283.14
4306	AMEX	VBK	Mon, Mar 15, 2021	284.00	287.18	283.17	287.18
4305	AMEX	VBK	Fri, Mar 12, 2021	281.37	283.52	279.21	283.11
4304	AMEX	VBK	Thu, Mar 11, 2021	278.60	283.47	278.52	282.82
4303	AMEX	VBK	Wed, Mar 10, 2021	276.54	279.00	273.84	274.59
4302	AMEX	VBK	Tue, Mar 9, 2021	270.92	274.76	270.70	273.02
4301	AMEX	VBK	Mon, Mar 8, 2021	270.54	273.54	265.00	265.27
4300	AMEX	VBK	Fri, Mar 5, 2021	269.44	269.86	255.23	269.60
4299	AMEX	VBK	Thu, Mar 4, 2021	275.55	276.85	261.89	266.47
4298	AMEX	VBK	Wed, Mar 3, 2021	284.87	284.87	275.89	275.99
4297	AMEX	VBK	Tue, Mar 2, 2021	290.75	290.90	283.95	284.04
4296	AMEX	VBK	Mon, Mar 1, 2021	287.51	291.23	287.05	290.40
4295	AMEX	VBK	Fri, Feb 26, 2021	282.37	285.21	276.78	281.66
4294	AMEX	VBK	Thu, Feb 25, 2021	290.36	291.34	279.10	280.35
4293	AMEX	VBK	Wed, Feb 24, 2021	287.20	292.48	284.72	291.98
4292	AMEX	VBK	Tue, Feb 23, 2021	285.21	287.80	276.37	286.68
4291	AMEX	VBK	Mon, Feb 22, 2021	294.07	294.11	288.82	289.40
4290	AMEX	VBK	Fri, Feb 19, 2021	294.16	298.15	294.00	296.18
4289	AMEX	VBK	Thu, Feb 18, 2021	292.78	293.24	289.02	291.55
4288	AMEX	VBK	Wed, Feb 17, 2021	296.22	296.22	291.63	295.79
4287	AMEX	VBK	Tue, Feb 16, 2021	304.18	304.93	297.25	298.48
4286	AMEX	VBK	Fri, Feb 12, 2021	299.95	302.11	298.68	302.04
4285	AMEX	VBK	Thu, Feb 11, 2021	300.03	301.45	296.70	299.90
4284	AMEX	VBK	Wed, Feb 10, 2021	301.60	302.48	295.77	298.10
4283	AMEX	VBK	Tue, Feb 9, 2021	298.00	300.71	297.55	299.62
4282	AMEX	VBK	Mon, Feb 8, 2021	295.45	298.10	295.25	297.82
4281	AMEX	VBK	Fri, Feb 5, 2021	291.83	293.27	290.52	293.01
4280	AMEX	VBK	Thu, Feb 4, 2021	286.14	289.73	285.63	289.43
4279	AMEX	VBK	Wed, Feb 3, 2021	286.10	286.40	282.79	284.99
4278	AMEX	VBK	Tue, Feb 2, 2021	283.12	285.67	282.49	285.23
4277	AMEX	VBK	Mon, Feb 1, 2021	276.19	280.50	274.17	279.70
4276	AMEX	VBK	Fri, Jan 29, 2021	277.96	278.96	271.77	273.48
4275	AMEX	VBK	Thu, Jan 28, 2021	277.59	280.42	276.30	278.45
4274	AMEX	VBK	Wed, Jan 27, 2021	278.87	281.46	274.46	275.43
4273	AMEX	VBK	Tue, Jan 26, 2021	289.27	289.27	283.75	283.90
4272	AMEX	VBK	Mon, Jan 25, 2021	289.08	291.46	283.35	287.12
4271	AMEX	VBK	Fri, Jan 22, 2021	285.01	288.67	284.80	288.28
4270	AMEX	VBK	Thu, Jan 21, 2021	288.63	289.39	285.91	286.59
4269	AMEX	VBK	Wed, Jan 20, 2021	287.50	289.66	286.34	287.83
4268	AMEX	VBK	Tue, Jan 19, 2021	284.37	285.91	283.58	285.64
4267	AMEX	VBK	Fri, Jan 15, 2021	283.79	284.54	278.92	281.33
4266	AMEX	VBK	Thu, Jan 14, 2021	283.27	286.23	283.27	284.99
4265	AMEX	VBK	Wed, Jan 13, 2021	283.43	284.02	280.69	281.82
4264	AMEX	VBK	Tue, Jan 12, 2021	280.77	283.07	280.20	282.97
4263	AMEX	VBK	Mon, Jan 11, 2021	276.85	280.78	275.66	279.67
4262	AMEX	VBK	Fri, Jan 8, 2021	279.45	282.37	276.24	279.40
4261	AMEX	VBK	Thu, Jan 7, 2021	273.62	278.55	273.11	278.39
4260	AMEX	VBK	Wed, Jan 6, 2021	266.70	273.40	266.42	270.83
4259	AMEX	VBK	Tue, Jan 5, 2021	262.39	266.48	262.39	266.04
4258	AMEX	VBK	Mon, Jan 4, 2021	269.13	269.13	259.51	262.76
4257	AMEX	VBK	Thu, Dec 31, 2020	267.91	268.06	265.01	267.66
4256	AMEX	VBK	Wed, Dec 30, 2020	266.29	269.46	266.29	267.93
4255	AMEX	VBK	Tue, Dec 29, 2020	270.22	270.69	263.66	265.35
4254	AMEX	VBK	Mon, Dec 28, 2020	274.40	274.40	269.00	269.00
4253	AMEX	VBK	Thu, Dec 24, 2020	273.01	273.11	270.66	271.91
4252	AMEX	VBK	Wed, Dec 23, 2020	273.71	274.20	271.43	271.56
4251	AMEX	VBK	Tue, Dec 22, 2020	269.38	272.65	268.88	272.28
4250	AMEX	VBK	Mon, Dec 21, 2020	264.73	268.50	262.84	268.32
4249	AMEX	VBK	Fri, Dec 18, 2020	267.20	268.48	265.85	267.49
4248	AMEX	VBK	Thu, Dec 17, 2020	263.14	266.25	263.08	266.04
4247	AMEX	VBK	Wed, Dec 16, 2020	262.70	262.70	260.39	262.18
4246	AMEX	VBK	Tue, Dec 15, 2020	259.44	262.14	258.56	262.14
4245	AMEX	VBK	Mon, Dec 14, 2020	258.69	261.08	257.63	257.63
4244	AMEX	VBK	Fri, Dec 11, 2020	255.23	257.94	253.64	256.37
4243	AMEX	VBK	Thu, Dec 10, 2020	251.95	256.56	251.48	256.21
4242	AMEX	VBK	Wed, Dec 9, 2020	257.63	257.84	251.47	253.33
4241	AMEX	VBK	Tue, Dec 8, 2020	253.00	256.94	253.00	256.65
4240	AMEX	VBK	Mon, Dec 7, 2020	252.85	254.01	252.59	253.34
4239	AMEX	VBK	Fri, Dec 4, 2020	249.88	252.90	249.88	252.85
4238	AMEX	VBK	Thu, Dec 3, 2020	247.65	250.60	247.65	248.96
4237	AMEX	VBK	Wed, Dec 2, 2020	247.39	247.45	245.34	247.41
4236	AMEX	VBK	Tue, Dec 1, 2020	249.84	249.84	247.17	248.68
4235	AMEX	VBK	Mon, Nov 30, 2020	249.12	250.00	244.30	247.59
4234	AMEX	VBK	Fri, Nov 27, 2020	246.56	248.83	246.56	248.83
4233	AMEX	VBK	Wed, Nov 25, 2020	245.45	246.45	244.42	245.88
4232	AMEX	VBK	Tue, Nov 24, 2020	247.62	247.62	245.28	245.68
4231	AMEX	VBK	Mon, Nov 23, 2020	244.25	246.09	242.75	245.11
4230	AMEX	VBK	Fri, Nov 20, 2020	241.94	243.62	240.87	242.82
4229	AMEX	VBK	Thu, Nov 19, 2020	239.22	242.50	238.91	242.06
4228	AMEX	VBK	Wed, Nov 18, 2020	242.57	242.61	239.02	239.06
4227	AMEX	VBK	Tue, Nov 17, 2020	239.58	242.22	237.83	241.78
4226	AMEX	VBK	Mon, Nov 16, 2020	241.03	241.03	238.87	240.51
4225	AMEX	VBK	Fri, Nov 13, 2020	237.35	238.84	236.94	238.52
4224	AMEX	VBK	Thu, Nov 12, 2020	237.17	238.15	233.84	235.27
4223	AMEX	VBK	Wed, Nov 11, 2020	236.53	237.84	235.92	237.70
4222	AMEX	VBK	Tue, Nov 10, 2020	235.26	235.39	230.71	234.81
4221	AMEX	VBK	Mon, Nov 9, 2020	247.76	247.76	235.07	235.36
4220	AMEX	VBK	Fri, Nov 6, 2020	236.03	236.65	234.39	235.41
4219	AMEX	VBK	Thu, Nov 5, 2020	233.29	236.28	232.89	235.78
4218	AMEX	VBK	Wed, Nov 4, 2020	225.07	232.22	225.07	229.95
4217	AMEX	VBK	Tue, Nov 3, 2020	221.35	225.00	220.90	224.19
4216	AMEX	VBK	Mon, Nov 2, 2020	218.88	220.29	215.71	218.62
4215	AMEX	VBK	Fri, Oct 30, 2020	219.36	219.94	214.60	216.78
4214	AMEX	VBK	Thu, Oct 29, 2020	218.65	221.31	217.47	220.17
4213	AMEX	VBK	Wed, Oct 28, 2020	220.93	221.27	218.25	218.65
4212	AMEX	VBK	Tue, Oct 27, 2020	225.90	227.01	224.53	224.84
4211	AMEX	VBK	Mon, Oct 26, 2020	227.64	228.57	222.87	225.59
4210	AMEX	VBK	Fri, Oct 23, 2020	229.42	229.94	227.58	229.77
4209	AMEX	VBK	Thu, Oct 22, 2020	226.34	228.77	225.01	228.49
4208	AMEX	VBK	Wed, Oct 21, 2020	228.19	229.36	225.50	225.63
4207	AMEX	VBK	Tue, Oct 20, 2020	229.31	230.28	227.77	228.02
4206	AMEX	VBK	Mon, Oct 19, 2020	231.80	232.69	227.69	228.00
4205	AMEX	VBK	Fri, Oct 16, 2020	232.03	232.64	230.36	230.36
4204	AMEX	VBK	Thu, Oct 15, 2020	228.11	231.68	226.01	231.07
4203	AMEX	VBK	Wed, Oct 14, 2020	232.97	233.99	230.22	230.86
4202	AMEX	VBK	Tue, Oct 13, 2020	231.36	233.04	231.31	232.15
4201	AMEX	VBK	Mon, Oct 12, 2020	232.67	232.76	231.37	232.16
4200	AMEX	VBK	Fri, Oct 9, 2020	230.11	231.34	229.90	230.91
4199	AMEX	VBK	Thu, Oct 8, 2020	228.63	228.88	227.48	228.41
4198	AMEX	VBK	Wed, Oct 7, 2020	224.53	227.16	224.38	226.78
4197	AMEX	VBK	Tue, Oct 6, 2020	223.62	226.28	221.37	222.05
4196	AMEX	VBK	Mon, Oct 5, 2020	219.10	222.40	219.10	222.34
4195	AMEX	VBK	Fri, Oct 2, 2020	214.16	218.10	213.03	217.17
4194	AMEX	VBK	Thu, Oct 1, 2020	216.65	218.56	215.72	218.31
4193	AMEX	VBK	Wed, Sep 30, 2020	214.89	217.08	213.36	214.93
4192	AMEX	VBK	Tue, Sep 29, 2020	214.42	216.11	213.83	214.40
4191	AMEX	VBK	Mon, Sep 28, 2020	213.04	214.92	212.86	214.36
4190	AMEX	VBK	Fri, Sep 25, 2020	205.86	211.13	205.86	210.55
4189	AMEX	VBK	Thu, Sep 24, 2020	206.89	209.08	204.38	206.30
4188	AMEX	VBK	Wed, Sep 23, 2020	212.49	213.26	207.72	207.82
4187	AMEX	VBK	Tue, Sep 22, 2020	210.47	212.53	208.41	212.44
4186	AMEX	VBK	Mon, Sep 21, 2020	208.12	209.71	205.62	209.68
4185	AMEX	VBK	Fri, Sep 18, 2020	214.00	214.73	209.33	212.01
4184	AMEX	VBK	Thu, Sep 17, 2020	211.21	213.19	210.26	213.08
4183	AMEX	VBK	Wed, Sep 16, 2020	215.00	217.04	214.15	214.51
4182	AMEX	VBK	Tue, Sep 15, 2020	214.04	214.84	213.42	214.25
4181	AMEX	VBK	Mon, Sep 14, 2020	209.40	212.57	209.31	212.28
4180	AMEX	VBK	Fri, Sep 11, 2020	208.88	208.96	204.50	206.17
4179	AMEX	VBK	Thu, Sep 10, 2020	211.89	213.01	207.38	207.41
4178	AMEX	VBK	Wed, Sep 9, 2020	208.97	211.00	208.17	210.12
4177	AMEX	VBK	Tue, Sep 8, 2020	206.99	209.61	204.79	206.45
4176	AMEX	VBK	Fri, Sep 4, 2020	214.33	214.99	204.32	210.45
4175	AMEX	VBK	Thu, Sep 3, 2020	221.56	221.56	212.40	213.69
4174	AMEX	VBK	Wed, Sep 2, 2020	222.41	223.46	219.46	223.21
4173	AMEX	VBK	Tue, Sep 1, 2020	218.53	221.25	218.53	221.16
4172	AMEX	VBK	Mon, Aug 31, 2020	218.97	219.38	217.75	218.53
4171	AMEX	VBK	Fri, Aug 28, 2020	218.50	219.00	217.91	218.75
4170	AMEX	VBK	Thu, Aug 27, 2020	217.90	218.43	216.09	217.56
4169	AMEX	VBK	Wed, Aug 26, 2020	216.95	218.03	216.49	217.54
4168	AMEX	VBK	Tue, Aug 25, 2020	216.00	216.83	215.03	216.61
4167	AMEX	VBK	Mon, Aug 24, 2020	216.53	216.64	214.64	215.65
4166	AMEX	VBK	Fri, Aug 21, 2020	215.36	215.62	214.22	214.99
4165	AMEX	VBK	Thu, Aug 20, 2020	214.42	216.72	214.12	215.99
4164	AMEX	VBK	Wed, Aug 19, 2020	217.04	217.81	215.69	216.06
4163	AMEX	VBK	Tue, Aug 18, 2020	217.44	217.44	215.00	216.67
4162	AMEX	VBK	Mon, Aug 17, 2020	215.66	217.50	215.66	217.16
4161	AMEX	VBK	Fri, Aug 14, 2020	215.40	216.40	214.30	214.71
4160	AMEX	VBK	Thu, Aug 13, 2020	214.61	217.39	214.40	215.99
4159	AMEX	VBK	Wed, Aug 12, 2020	214.81	215.42	213.82	214.77
4158	AMEX	VBK	Tue, Aug 11, 2020	215.96	216.18	212.30	212.68
4157	AMEX	VBK	Mon, Aug 10, 2020	216.51	216.94	213.99	214.69
4156	AMEX	VBK	Fri, Aug 7, 2020	216.59	217.94	214.48	216.14
4155	AMEX	VBK	Thu, Aug 6, 2020	217.76	218.36	215.92	216.94
4154	AMEX	VBK	Wed, Aug 5, 2020	216.61	217.91	215.69	217.63
4153	AMEX	VBK	Tue, Aug 4, 2020	214.42	215.61	213.65	215.60
4152	AMEX	VBK	Mon, Aug 3, 2020	212.57	215.09	212.02	214.54
4151	AMEX	VBK	Fri, Jul 31, 2020	212.35	212.35	207.88	211.29
4150	AMEX	VBK	Thu, Jul 30, 2020	208.38	212.51	208.26	211.90
4149	AMEX	VBK	Wed, Jul 29, 2020	207.84	211.31	207.75	210.91
4148	AMEX	VBK	Tue, Jul 28, 2020	208.92	209.45	206.70	206.90
4147	AMEX	VBK	Mon, Jul 27, 2020	206.86	209.44	206.34	209.30
4146	AMEX	VBK	Fri, Jul 24, 2020	207.31	207.68	204.51	206.31
4145	AMEX	VBK	Thu, Jul 23, 2020	209.89	212.89	207.03	208.60
4144	AMEX	VBK	Wed, Jul 22, 2020	208.32	210.40	208.23	209.61
4143	AMEX	VBK	Tue, Jul 21, 2020	210.43	210.84	208.11	208.64
4142	AMEX	VBK	Mon, Jul 20, 2020	206.39	209.18	206.39	208.82
4141	AMEX	VBK	Fri, Jul 17, 2020	205.11	207.18	204.43	206.60
4140	AMEX	VBK	Thu, Jul 16, 2020	204.56	204.92	203.26	204.61
4139	AMEX	VBK	Wed, Jul 15, 2020	204.21	206.46	203.13	205.91
4138	AMEX	VBK	Tue, Jul 14, 2020	197.62	200.91	194.84	200.87
4137	AMEX	VBK	Mon, Jul 13, 2020	204.71	206.00	197.81	197.81
4136	AMEX	VBK	Fri, Jul 10, 2020	203.27	203.72	201.63	203.19
4135	AMEX	VBK	Thu, Jul 9, 2020	204.34	204.58	199.87	203.44
4134	AMEX	VBK	Wed, Jul 8, 2020	201.92	203.94	201.00	203.94
4133	AMEX	VBK	Tue, Jul 7, 2020	202.16	204.78	201.07	201.26
4132	AMEX	VBK	Mon, Jul 6, 2020	205.00	205.27	202.91	203.35
4131	AMEX	VBK	Thu, Jul 2, 2020	203.51	204.05	201.22	201.53
4130	AMEX	VBK	Wed, Jul 1, 2020	200.06	201.86	199.60	200.81
4129	AMEX	VBK	Tue, Jun 30, 2020	196.30	200.12	196.30	199.60
4128	AMEX	VBK	Mon, Jun 29, 2020	195.65	197.07	192.50	196.53
4127	AMEX	VBK	Fri, Jun 26, 2020	197.04	198.00	193.91	194.17
4126	AMEX	VBK	Thu, Jun 25, 2020	194.79	198.06	192.82	197.93
4125	AMEX	VBK	Wed, Jun 24, 2020	199.41	200.51	193.10	195.61
4124	AMEX	VBK	Tue, Jun 23, 2020	202.53	203.14	201.05	201.19
4123	AMEX	VBK	Mon, Jun 22, 2020	198.32	200.87	197.12	200.64
4122	AMEX	VBK	Fri, Jun 19, 2020	201.52	201.52	197.45	198.72
4121	AMEX	VBK	Thu, Jun 18, 2020	197.20	199.85	197.20	198.76
4120	AMEX	VBK	Wed, Jun 17, 2020	200.18	200.80	197.87	198.50
4119	AMEX	VBK	Tue, Jun 16, 2020	201.90	201.99	195.82	199.65
4118	AMEX	VBK	Mon, Jun 15, 2020	187.30	196.84	186.69	196.01
4117	AMEX	VBK	Fri, Jun 12, 2020	193.72	195.15	186.84	191.46
4116	AMEX	VBK	Thu, Jun 11, 2020	194.15	195.24	187.97	188.42
4115	AMEX	VBK	Wed, Jun 10, 2020	202.40	202.73	199.01	200.35
4114	AMEX	VBK	Tue, Jun 9, 2020	202.94	203.83	201.37	202.03
4113	AMEX	VBK	Mon, Jun 8, 2020	204.44	205.19	202.89	205.13
4112	AMEX	VBK	Fri, Jun 5, 2020	202.67	204.39	201.47	202.16
4111	AMEX	VBK	Thu, Jun 4, 2020	199.05	199.88	196.23	197.83
4110	AMEX	VBK	Wed, Jun 3, 2020	199.28	200.95	198.67	200.10
4109	AMEX	VBK	Tue, Jun 2, 2020	196.99	197.58	194.31	197.58
4108	AMEX	VBK	Mon, Jun 1, 2020	194.38	197.10	193.58	195.98
4107	AMEX	VBK	Fri, May 29, 2020	190.96	194.19	190.55	193.99
4106	AMEX	VBK	Thu, May 28, 2020	194.65	195.73	191.28	192.11
4105	AMEX	VBK	Wed, May 27, 2020	193.23	193.49	186.50	193.34
4104	AMEX	VBK	Tue, May 26, 2020	193.88	194.00	190.57	190.88
4103	AMEX	VBK	Fri, May 22, 2020	187.61	188.55	186.32	188.48
4102	AMEX	VBK	Thu, May 21, 2020	187.30	188.35	184.85	187.08
4101	AMEX	VBK	Wed, May 20, 2020	186.45	188.21	185.24	187.21
4100	AMEX	VBK	Tue, May 19, 2020	184.63	187.00	183.56	183.63
4099	AMEX	VBK	Mon, May 18, 2020	183.56	186.40	183.11	185.08
4098	AMEX	VBK	Fri, May 15, 2020	173.99	178.35	173.30	177.86
4097	AMEX	VBK	Thu, May 14, 2020	171.32	175.26	168.69	175.16
4096	AMEX	VBK	Wed, May 13, 2020	178.38	178.83	171.41	174.08
4095	AMEX	VBK	Tue, May 12, 2020	185.05	185.80	179.05	179.12
4094	AMEX	VBK	Mon, May 11, 2020	181.06	185.48	180.89	184.38
4093	AMEX	VBK	Fri, May 8, 2020	180.73	183.17	179.65	182.78
4092	AMEX	VBK	Thu, May 7, 2020	177.66	179.61	177.11	178.33
4091	AMEX	VBK	Wed, May 6, 2020	174.96	176.86	173.80	175.41
4090	AMEX	VBK	Tue, May 5, 2020	173.33	175.98	173.17	173.91
4089	AMEX	VBK	Mon, May 4, 2020	167.59	171.07	166.32	170.81
4088	AMEX	VBK	Fri, May 1, 2020	171.16	171.79	167.48	169.25
4087	AMEX	VBK	Thu, Apr 30, 2020	177.27	177.78	175.02	175.02
4086	AMEX	VBK	Wed, Apr 29, 2020	176.84	180.49	175.52	179.63
4085	AMEX	VBK	Tue, Apr 28, 2020	176.04	176.39	171.20	172.52
4084	AMEX	VBK	Mon, Apr 27, 2020	168.53	173.28	168.53	172.37
4083	AMEX	VBK	Fri, Apr 24, 2020	165.40	167.74	164.09	167.01
4082	AMEX	VBK	Thu, Apr 23, 2020	163.74	166.79	163.74	164.31
4081	AMEX	VBK	Wed, Apr 22, 2020	162.37	164.47	161.25	162.79
4080	AMEX	VBK	Tue, Apr 21, 2020	161.46	162.54	157.95	159.33
4079	AMEX	VBK	Mon, Apr 20, 2020	162.42	167.23	162.18	164.65
4078	AMEX	VBK	Fri, Apr 17, 2020	164.57	165.79	163.29	165.33
4077	AMEX	VBK	Thu, Apr 16, 2020	159.73	160.53	157.24	159.68
4076	AMEX	VBK	Wed, Apr 15, 2020	159.77	160.52	157.77	159.27
4075	AMEX	VBK	Tue, Apr 14, 2020	162.53	164.95	162.04	163.85
4074	AMEX	VBK	Mon, Apr 13, 2020	161.33	161.56	156.62	158.95
4073	AMEX	VBK	Thu, Apr 9, 2020	160.97	164.51	159.89	162.14
4072	AMEX	VBK	Wed, Apr 8, 2020	152.58	158.67	151.75	157.76
4071	AMEX	VBK	Tue, Apr 7, 2020	156.06	157.15	150.66	150.66
4070	AMEX	VBK	Mon, Apr 6, 2020	145.11	151.27	145.07	150.67
4069	AMEX	VBK	Fri, Apr 3, 2020	141.98	143.61	137.91	139.78
4068	AMEX	VBK	Thu, Apr 2, 2020	140.81	145.60	139.44	143.00
4067	AMEX	VBK	Wed, Apr 1, 2020	144.85	145.65	140.38	141.64
4066	AMEX	VBK	Tue, Mar 31, 2020	151.60	153.26	148.15	150.30
4065	AMEX	VBK	Mon, Mar 30, 2020	149.03	152.04	146.64	151.95
4064	AMEX	VBK	Fri, Mar 27, 2020	147.66	151.88	146.02	148.38
4063	AMEX	VBK	Thu, Mar 26, 2020	145.92	153.37	145.92	152.79
4062	AMEX	VBK	Wed, Mar 25, 2020	142.93	150.25	140.18	144.71
4061	AMEX	VBK	Tue, Mar 24, 2020	135.89	142.00	135.89	142.00
4060	AMEX	VBK	Mon, Mar 23, 2020	130.52	132.00	124.61	129.38
4059	AMEX	VBK	Fri, Mar 20, 2020	136.19	140.66	130.66	131.06
4058	AMEX	VBK	Thu, Mar 19, 2020	127.20	136.89	124.36	134.55
4057	AMEX	VBK	Wed, Mar 18, 2020	131.92	136.14	123.28	128.70
4056	AMEX	VBK	Tue, Mar 17, 2020	135.25	142.09	129.92	139.43
4055	AMEX	VBK	Mon, Mar 16, 2020	139.00	143.56	132.11	132.95
4054	AMEX	VBK	Fri, Mar 13, 2020	152.71	155.32	142.01	154.22
4053	AMEX	VBK	Thu, Mar 12, 2020	149.07	153.67	144.16	144.16
4052	AMEX	VBK	Wed, Mar 11, 2020	166.59	168.00	158.56	160.45
4051	AMEX	VBK	Tue, Mar 10, 2020	170.43	171.01	162.26	170.97
4050	AMEX	VBK	Mon, Mar 9, 2020	169.09	171.32	164.37	164.75
4049	AMEX	VBK	Fri, Mar 6, 2020	180.21	182.94	177.11	181.20
4048	AMEX	VBK	Thu, Mar 5, 2020	186.62	188.52	183.56	185.33
4047	AMEX	VBK	Wed, Mar 4, 2020	188.28	190.82	186.38	190.72
4046	AMEX	VBK	Tue, Mar 3, 2020	189.71	192.42	182.70	184.92
4045	AMEX	VBK	Mon, Mar 2, 2020	185.34	189.15	181.84	189.00
4044	AMEX	VBK	Fri, Feb 28, 2020	180.18	184.81	178.88	184.69
4043	AMEX	VBK	Thu, Feb 27, 2020	188.59	192.60	185.01	185.67
4042	AMEX	VBK	Wed, Feb 26, 2020	195.24	197.56	191.87	192.73
4041	AMEX	VBK	Tue, Feb 25, 2020	201.90	201.90	194.06	194.44
4040	AMEX	VBK	Mon, Feb 24, 2020	200.58	202.23	199.00	201.10
4039	AMEX	VBK	Fri, Feb 21, 2020	209.35	209.35	206.74	207.33
4038	AMEX	VBK	Thu, Feb 20, 2020	209.66	211.14	207.31	210.28
4037	AMEX	VBK	Wed, Feb 19, 2020	209.28	210.63	209.28	209.90
4036	AMEX	VBK	Tue, Feb 18, 2020	208.27	208.73	207.30	208.58
4035	AMEX	VBK	Fri, Feb 14, 2020	208.60	209.03	207.96	208.69
4034	AMEX	VBK	Thu, Feb 13, 2020	206.58	208.90	206.58	208.42
4033	AMEX	VBK	Wed, Feb 12, 2020	206.90	207.64	205.81	207.47
4032	AMEX	VBK	Tue, Feb 11, 2020	205.81	206.97	205.12	205.69
4031	AMEX	VBK	Mon, Feb 10, 2020	202.58	204.81	202.58	204.81
4030	AMEX	VBK	Fri, Feb 7, 2020	204.20	204.20	202.58	203.02
4029	AMEX	VBK	Thu, Feb 6, 2020	205.64	205.67	204.70	204.85
4028	AMEX	VBK	Wed, Feb 5, 2020	206.03	206.07	204.14	204.99
4027	AMEX	VBK	Tue, Feb 4, 2020	202.28	204.55	202.15	203.97
4026	AMEX	VBK	Mon, Feb 3, 2020	199.14	200.50	199.14	200.12
4025	AMEX	VBK	Fri, Jan 31, 2020	201.13	201.44	197.50	198.07
4024	AMEX	VBK	Thu, Jan 30, 2020	200.93	202.30	199.60	201.87
4023	AMEX	VBK	Wed, Jan 29, 2020	203.15	203.40	202.01	202.01
4022	AMEX	VBK	Tue, Jan 28, 2020	201.57	203.07	201.15	202.69
4021	AMEX	VBK	Mon, Jan 27, 2020	199.59	201.31	198.50	200.36
4020	AMEX	VBK	Fri, Jan 24, 2020	205.60	205.62	201.61	202.85
4019	AMEX	VBK	Thu, Jan 23, 2020	204.96	205.35	203.46	204.91
4018	AMEX	VBK	Wed, Jan 22, 2020	206.10	207.12	205.00	205.19
4017	AMEX	VBK	Tue, Jan 21, 2020	205.36	206.03	204.90	205.30
4016	AMEX	VBK	Fri, Jan 17, 2020	207.21	207.29	205.53	205.84
4015	AMEX	VBK	Thu, Jan 16, 2020	205.47	206.51	205.14	206.35
4014	AMEX	VBK	Wed, Jan 15, 2020	203.13	205.19	202.43	204.11
4013	AMEX	VBK	Tue, Jan 14, 2020	202.36	204.34	201.92	203.51
4012	AMEX	VBK	Mon, Jan 13, 2020	201.36	202.75	200.78	202.69
4011	AMEX	VBK	Fri, Jan 10, 2020	201.98	202.10	200.85	201.14
4010	AMEX	VBK	Thu, Jan 9, 2020	201.49	202.26	201.10	201.78
4009	AMEX	VBK	Wed, Jan 8, 2020	199.80	201.42	199.14	200.53
4008	AMEX	VBK	Tue, Jan 7, 2020	199.59	200.36	198.85	199.83
4007	AMEX	VBK	Mon, Jan 6, 2020	197.92	200.11	197.60	200.11
4006	AMEX	VBK	Fri, Jan 3, 2020	197.57	199.62	197.50	199.08
4005	AMEX	VBK	Thu, Jan 2, 2020	199.96	199.97	197.75	199.73
4004	AMEX	VBK	Tue, Dec 31, 2019	197.88	199.10	197.52	198.70
4003	AMEX	VBK	Mon, Dec 30, 2019	199.32	199.32	197.15	198.13
4002	AMEX	VBK	Fri, Dec 27, 2019	200.21	200.21	198.53	199.00
4001	AMEX	VBK	Thu, Dec 26, 2019	199.66	199.94	199.41	199.81
4000	AMEX	VBK	Tue, Dec 24, 2019	199.55	199.55	198.89	199.36
3999	AMEX	VBK	Mon, Dec 23, 2019	199.71	199.93	198.86	199.16
3998	AMEX	VBK	Fri, Dec 20, 2019	198.78	199.38	198.44	199.26
3997	AMEX	VBK	Thu, Dec 19, 2019	197.23	198.17	196.97	198.11
3996	AMEX	VBK	Wed, Dec 18, 2019	197.17	197.38	196.37	196.97
3995	AMEX	VBK	Tue, Dec 17, 2019	196.96	196.96	196.00	196.94
3994	AMEX	VBK	Mon, Dec 16, 2019	196.93	197.54	196.02	196.58
3993	AMEX	VBK	Fri, Dec 13, 2019	195.56	196.57	194.43	195.36
3992	AMEX	VBK	Thu, Dec 12, 2019	194.56	196.31	193.86	195.25
3991	AMEX	VBK	Wed, Dec 11, 2019	194.90	194.90	193.81	194.34
3990	AMEX	VBK	Tue, Dec 10, 2019	194.90	195.41	194.16	194.45
3989	AMEX	VBK	Mon, Dec 9, 2019	196.17	196.18	194.91	194.91
3988	AMEX	VBK	Fri, Dec 6, 2019	196.43	196.88	195.55	196.17
3987	AMEX	VBK	Thu, Dec 5, 2019	195.31	195.55	194.19	194.75
3986	AMEX	VBK	Wed, Dec 4, 2019	194.39	195.31	194.26	194.81
3985	AMEX	VBK	Tue, Dec 3, 2019	191.73	193.65	191.05	193.49
3984	AMEX	VBK	Mon, Dec 2, 2019	196.69	196.69	193.31	193.67
3983	AMEX	VBK	Fri, Nov 29, 2019	197.24	197.48	196.14	196.20
3982	AMEX	VBK	Wed, Nov 27, 2019	196.79	197.64	196.48	197.64
3981	AMEX	VBK	Tue, Nov 26, 2019	195.19	196.56	195.11	196.21
3980	AMEX	VBK	Mon, Nov 25, 2019	192.61	195.20	192.61	195.04
3979	AMEX	VBK	Fri, Nov 22, 2019	191.73	191.91	190.65	191.80
3978	AMEX	VBK	Thu, Nov 21, 2019	192.53	192.53	191.07	191.25
3977	AMEX	VBK	Wed, Nov 20, 2019	191.55	193.34	190.76	192.12
3976	AMEX	VBK	Tue, Nov 19, 2019	191.89	192.71	191.15	192.12
3975	AMEX	VBK	Mon, Nov 18, 2019	191.10	191.44	190.68	191.29
3974	AMEX	VBK	Fri, Nov 15, 2019	190.50	191.40	190.10	191.40
3973	AMEX	VBK	Thu, Nov 14, 2019	188.99	189.87	188.99	189.65
3972	AMEX	VBK	Wed, Nov 13, 2019	188.50	189.60	188.00	189.16
3971	AMEX	VBK	Tue, Nov 12, 2019	189.23	190.38	188.90	189.36
3970	AMEX	VBK	Mon, Nov 11, 2019	187.85	189.10	187.32	189.03
3969	AMEX	VBK	Fri, Nov 8, 2019	187.35	188.74	187.10	188.68
3968	AMEX	VBK	Thu, Nov 7, 2019	188.46	188.94	187.02	187.47
3967	AMEX	VBK	Wed, Nov 6, 2019	187.88	187.88	186.84	187.15
3966	AMEX	VBK	Tue, Nov 5, 2019	188.61	189.09	187.64	188.07
3965	AMEX	VBK	Mon, Nov 4, 2019	188.88	189.26	187.62	188.09
3964	AMEX	VBK	Fri, Nov 1, 2019	185.83	187.80	185.41	187.80
3963	AMEX	VBK	Thu, Oct 31, 2019	185.86	185.86	183.66	184.81
3962	AMEX	VBK	Wed, Oct 30, 2019	186.09	186.30	184.85	186.19
3961	AMEX	VBK	Tue, Oct 29, 2019	185.67	186.75	185.29	185.88
3960	AMEX	VBK	Mon, Oct 28, 2019	185.26	186.67	185.26	185.98
3959	AMEX	VBK	Fri, Oct 25, 2019	183.57	185.24	183.11	184.66
3958	AMEX	VBK	Thu, Oct 24, 2019	183.27	183.87	182.83	183.69
3957	AMEX	VBK	Wed, Oct 23, 2019	182.69	183.38	182.13	182.68
3956	AMEX	VBK	Tue, Oct 22, 2019	184.38	184.62	182.82	182.90
3955	AMEX	VBK	Mon, Oct 21, 2019	184.41	184.91	183.86	184.07
3954	AMEX	VBK	Fri, Oct 18, 2019	184.20	184.45	181.56	183.09
3953	AMEX	VBK	Thu, Oct 17, 2019	183.58	184.85	183.58	184.67
3952	AMEX	VBK	Wed, Oct 16, 2019	183.32	183.42	182.41	182.95
3951	AMEX	VBK	Tue, Oct 15, 2019	182.46	184.20	182.16	183.74
3950	AMEX	VBK	Mon, Oct 14, 2019	182.04	182.41	181.35	181.95
3949	AMEX	VBK	Fri, Oct 11, 2019	181.86	183.87	181.86	182.52
3948	AMEX	VBK	Thu, Oct 10, 2019	179.39	180.59	179.14	179.82
3947	AMEX	VBK	Wed, Oct 9, 2019	179.06	179.76	178.71	179.16
3946	AMEX	VBK	Tue, Oct 8, 2019	179.65	179.76	177.71	177.80
3945	AMEX	VBK	Mon, Oct 7, 2019	181.20	182.33	180.61	181.07
3944	AMEX	VBK	Fri, Oct 4, 2019	179.85	181.52	179.29	181.52
3943	AMEX	VBK	Thu, Oct 3, 2019	176.98	179.38	175.22	179.25
3942	AMEX	VBK	Wed, Oct 2, 2019	178.02	178.37	175.92	177.24
3941	AMEX	VBK	Tue, Oct 1, 2019	182.61	183.50	178.88	179.02
3940	AMEX	VBK	Mon, Sep 30, 2019	181.31	182.76	180.89	182.04
3939	AMEX	VBK	Fri, Sep 27, 2019	183.85	184.15	180.00	181.04
3938	AMEX	VBK	Thu, Sep 26, 2019	184.91	185.00	182.81	183.37
3937	AMEX	VBK	Wed, Sep 25, 2019	183.90	185.36	182.55	185.03
3936	AMEX	VBK	Tue, Sep 24, 2019	187.36	187.71	183.55	183.92
3935	AMEX	VBK	Mon, Sep 23, 2019	186.61	187.54	186.33	186.91
3934	AMEX	VBK	Fri, Sep 20, 2019	187.43	188.16	185.77	187.02
3933	AMEX	VBK	Thu, Sep 19, 2019	187.99	188.98	187.14	187.29
3932	AMEX	VBK	Wed, Sep 18, 2019	188.57	188.60	185.73	187.79
3931	AMEX	VBK	Tue, Sep 17, 2019	187.87	188.76	187.48	188.72
3930	AMEX	VBK	Mon, Sep 16, 2019	186.88	188.78	186.48	188.29
3929	AMEX	VBK	Fri, Sep 13, 2019	188.52	188.83	187.30	187.47
3928	AMEX	VBK	Thu, Sep 12, 2019	187.99	188.89	187.09	187.95
3927	AMEX	VBK	Wed, Sep 11, 2019	185.34	187.56	184.77	187.55
3926	AMEX	VBK	Tue, Sep 10, 2019	184.40	185.05	182.44	184.84
3925	AMEX	VBK	Mon, Sep 9, 2019	187.25	187.25	184.33	185.28
3924	AMEX	VBK	Fri, Sep 6, 2019	187.25	187.98	186.24	186.42
3923	AMEX	VBK	Thu, Sep 5, 2019	186.28	187.53	185.61	186.92
3922	AMEX	VBK	Wed, Sep 4, 2019	184.33	184.92	183.77	184.51
3921	AMEX	VBK	Tue, Sep 3, 2019	183.62	184.50	181.79	182.69
3920	AMEX	VBK	Fri, Aug 30, 2019	186.31	186.40	184.01	185.00
3919	AMEX	VBK	Thu, Aug 29, 2019	184.35	185.60	184.16	185.46
3918	AMEX	VBK	Wed, Aug 28, 2019	180.83	182.97	180.23	182.54
3917	AMEX	VBK	Tue, Aug 27, 2019	183.81	184.22	180.63	181.16
3916	AMEX	VBK	Mon, Aug 26, 2019	182.72	182.92	181.17	182.74
3915	AMEX	VBK	Fri, Aug 23, 2019	184.84	186.26	180.55	181.06
3914	AMEX	VBK	Thu, Aug 22, 2019	186.46	186.68	184.33	185.78
3913	AMEX	VBK	Wed, Aug 21, 2019	185.89	186.52	185.11	186.10
3912	AMEX	VBK	Tue, Aug 20, 2019	184.82	185.01	183.92	184.32
3911	AMEX	VBK	Mon, Aug 19, 2019	185.76	185.97	184.89	185.07
3910	AMEX	VBK	Fri, Aug 16, 2019	181.47	184.00	181.47	183.78
3909	AMEX	VBK	Thu, Aug 15, 2019	181.05	181.05	179.44	180.39
3908	AMEX	VBK	Wed, Aug 14, 2019	182.29	182.60	179.69	180.11
3907	AMEX	VBK	Tue, Aug 13, 2019	182.64	186.39	182.24	185.33
3906	AMEX	VBK	Mon, Aug 12, 2019	184.54	184.54	182.38	182.98
3905	AMEX	VBK	Fri, Aug 9, 2019	186.82	187.08	184.86	185.45
3904	AMEX	VBK	Thu, Aug 8, 2019	184.40	187.61	183.75	187.47
3903	AMEX	VBK	Wed, Aug 7, 2019	180.72	183.80	179.66	183.44
3902	AMEX	VBK	Tue, Aug 6, 2019	181.22	182.63	180.40	182.59
3901	AMEX	VBK	Mon, Aug 5, 2019	181.96	181.96	177.87	179.79
3900	AMEX	VBK	Fri, Aug 2, 2019	186.72	186.82	183.93	185.33
3899	AMEX	VBK	Thu, Aug 1, 2019	189.95	191.56	186.84	187.65
3898	AMEX	VBK	Wed, Jul 31, 2019	191.66	192.40	188.22	189.48
3897	AMEX	VBK	Tue, Jul 30, 2019	189.41	191.72	189.22	191.67
3896	AMEX	VBK	Mon, Jul 29, 2019	192.06	192.14	189.45	190.43
3895	AMEX	VBK	Fri, Jul 26, 2019	190.36	192.15	190.36	191.90
3894	AMEX	VBK	Thu, Jul 25, 2019	191.27	191.27	189.64	189.70
3893	AMEX	VBK	Wed, Jul 24, 2019	188.75	191.60	188.75	191.55
3892	AMEX	VBK	Tue, Jul 23, 2019	188.98	189.34	188.00	189.34
3891	AMEX	VBK	Mon, Jul 22, 2019	188.43	189.20	188.20	188.30
3890	AMEX	VBK	Fri, Jul 19, 2019	189.58	190.17	187.89	187.89
3889	AMEX	VBK	Thu, Jul 18, 2019	188.22	189.43	187.70	189.09
3888	AMEX	VBK	Wed, Jul 17, 2019	188.91	189.28	188.07	188.27
3887	AMEX	VBK	Tue, Jul 16, 2019	189.35	189.90	188.78	188.88
3886	AMEX	VBK	Mon, Jul 15, 2019	190.25	190.25	189.10	189.47
3885	AMEX	VBK	Fri, Jul 12, 2019	188.75	190.12	188.45	189.81
3884	AMEX	VBK	Thu, Jul 11, 2019	189.40	189.40	187.67	188.60
3883	AMEX	VBK	Wed, Jul 10, 2019	189.04	189.73	188.02	188.92
3882	AMEX	VBK	Tue, Jul 9, 2019	186.70	188.25	186.56	188.24
3881	AMEX	VBK	Mon, Jul 8, 2019	188.19	188.40	186.92	187.28
3880	AMEX	VBK	Fri, Jul 5, 2019	187.92	188.90	187.00	188.88
3879	AMEX	VBK	Wed, Jul 3, 2019	187.76	188.83	187.50	188.78
3878	AMEX	VBK	Tue, Jul 2, 2019	187.43	187.79	186.50	187.19
3877	AMEX	VBK	Mon, Jul 1, 2019	188.44	189.28	186.54	187.45
3876	AMEX	VBK	Fri, Jun 28, 2019	184.53	186.50	184.51	186.21
3875	AMEX	VBK	Thu, Jun 27, 2019	181.44	184.07	181.44	184.06
3874	AMEX	VBK	Wed, Jun 26, 2019	182.45	182.98	181.09	180.85
3873	AMEX	VBK	Tue, Jun 25, 2019	184.01	184.06	181.65	181.68
3872	AMEX	VBK	Mon, Jun 24, 2019	186.13	186.18	183.62	183.73
3871	AMEX	VBK	Fri, Jun 21, 2019	186.68	186.70	185.15	185.76
3870	AMEX	VBK	Thu, Jun 20, 2019	187.39	188.23	185.98	187.02
3869	AMEX	VBK	Wed, Jun 19, 2019	185.04	186.04	184.34	185.93
3868	AMEX	VBK	Tue, Jun 18, 2019	184.35	186.11	184.24	184.88
3867	AMEX	VBK	Mon, Jun 17, 2019	181.88	183.56	181.88	182.86
3866	AMEX	VBK	Fri, Jun 14, 2019	182.71	182.71	180.91	181.18
3865	AMEX	VBK	Thu, Jun 13, 2019	182.32	182.90	181.48	182.87
3864	AMEX	VBK	Wed, Jun 12, 2019	180.98	181.58	180.39	181.38
3863	AMEX	VBK	Tue, Jun 11, 2019	183.25	183.59	180.27	181.21
3862	AMEX	VBK	Mon, Jun 10, 2019	181.89	183.69	181.89	182.04
3861	AMEX	VBK	Fri, Jun 7, 2019	179.69	181.04	179.38	180.71
3860	AMEX	VBK	Thu, Jun 6, 2019	178.74	179.35	177.31	178.89
3859	AMEX	VBK	Wed, Jun 5, 2019	178.20	178.60	176.60	178.53
3858	AMEX	VBK	Tue, Jun 4, 2019	174.36	177.39	174.13	177.26
3857	AMEX	VBK	Mon, Jun 3, 2019	173.87	174.33	171.83	172.70
3856	AMEX	VBK	Fri, May 31, 2019	173.14	174.75	172.77	173.78
3855	AMEX	VBK	Thu, May 30, 2019	175.27	176.47	174.31	175.35
3854	AMEX	VBK	Wed, May 29, 2019	175.21	175.76	173.81	174.59
3853	AMEX	VBK	Tue, May 28, 2019	177.80	178.85	176.25	176.40
3852	AMEX	VBK	Fri, May 24, 2019	177.22	178.01	176.62	177.52
3851	AMEX	VBK	Thu, May 23, 2019	177.61	177.65	175.16	176.14
3850	AMEX	VBK	Wed, May 22, 2019	179.66	180.33	178.80	179.34
3849	AMEX	VBK	Tue, May 21, 2019	178.64	180.68	178.64	180.51
3848	AMEX	VBK	Mon, May 20, 2019	178.30	178.97	177.17	177.53
3847	AMEX	VBK	Fri, May 17, 2019	180.58	182.08	179.41	179.63
3846	AMEX	VBK	Thu, May 16, 2019	180.68	182.87	180.68	181.91
3845	AMEX	VBK	Wed, May 15, 2019	177.67	180.63	177.53	180.17
3844	AMEX	VBK	Tue, May 14, 2019	177.24	179.80	177.03	179.11
3843	AMEX	VBK	Mon, May 13, 2019	179.14	179.25	176.04	176.63
3842	AMEX	VBK	Fri, May 10, 2019	181.47	183.04	179.03	182.55
3841	AMEX	VBK	Thu, May 9, 2019	181.30	182.80	179.09	182.37
3840	AMEX	VBK	Wed, May 8, 2019	183.04	183.98	182.49	182.78
3839	AMEX	VBK	Tue, May 7, 2019	185.74	186.15	181.92	183.37
3838	AMEX	VBK	Mon, May 6, 2019	184.48	187.64	184.00	187.21
3837	AMEX	VBK	Fri, May 3, 2019	185.11	187.48	184.94	187.45
3836	AMEX	VBK	Thu, May 2, 2019	183.17	184.67	181.93	184.05
3835	AMEX	VBK	Wed, May 1, 2019	186.04	186.04	183.47	183.47
3834	AMEX	VBK	Tue, Apr 30, 2019	186.18	186.67	184.06	185.60
3833	AMEX	VBK	Mon, Apr 29, 2019	186.34	186.92	185.68	186.21
3832	AMEX	VBK	Fri, Apr 26, 2019	184.43	186.19	183.89	186.09
3831	AMEX	VBK	Thu, Apr 25, 2019	184.83	184.96	183.07	184.31
3830	AMEX	VBK	Wed, Apr 24, 2019	185.20	186.18	184.71	185.32
3829	AMEX	VBK	Tue, Apr 23, 2019	182.38	185.23	182.38	184.97
3828	AMEX	VBK	Mon, Apr 22, 2019	181.37	182.16	181.20	182.13
3827	AMEX	VBK	Thu, Apr 18, 2019	181.88	182.55	180.05	181.90
3826	AMEX	VBK	Wed, Apr 17, 2019	185.04	185.15	180.90	181.62
3825	AMEX	VBK	Tue, Apr 16, 2019	185.42	185.62	183.89	184.48
3824	AMEX	VBK	Mon, Apr 15, 2019	185.08	185.40	183.98	184.75
3823	AMEX	VBK	Fri, Apr 12, 2019	184.88	185.00	184.17	184.88
3822	AMEX	VBK	Thu, Apr 11, 2019	184.37	184.51	183.58	183.90
3821	AMEX	VBK	Wed, Apr 10, 2019	182.49	184.17	182.29	184.13
3820	AMEX	VBK	Tue, Apr 9, 2019	182.95	183.40	181.75	182.11
3819	AMEX	VBK	Mon, Apr 8, 2019	183.26	183.72	182.04	183.62
3818	AMEX	VBK	Fri, Apr 5, 2019	182.63	183.88	182.55	183.86
3817	AMEX	VBK	Thu, Apr 4, 2019	182.84	183.07	180.77	182.17
3816	AMEX	VBK	Wed, Apr 3, 2019	182.87	183.59	182.24	182.75
3815	AMEX	VBK	Tue, Apr 2, 2019	181.63	181.83	180.47	181.69
3814	AMEX	VBK	Mon, Apr 1, 2019	181.17	181.50	180.48	181.48
3813	AMEX	VBK	Fri, Mar 29, 2019	179.69	180.17	178.92	179.72
3812	AMEX	VBK	Thu, Mar 28, 2019	177.06	178.63	176.55	178.52
3811	AMEX	VBK	Wed, Mar 27, 2019	178.27	178.84	175.10	176.52
3810	AMEX	VBK	Tue, Mar 26, 2019	178.09	179.20	177.23	178.42
3809	AMEX	VBK	Mon, Mar 25, 2019	176.12	177.53	174.85	176.74
3808	AMEX	VBK	Fri, Mar 22, 2019	181.28	181.44	176.29	176.36
3807	AMEX	VBK	Thu, Mar 21, 2019	178.71	182.69	178.21	182.35
3806	AMEX	VBK	Wed, Mar 20, 2019	180.26	181.23	178.01	179.34
3805	AMEX	VBK	Tue, Mar 19, 2019	181.30	181.34	179.81	180.26
3804	AMEX	VBK	Mon, Mar 18, 2019	179.92	181.15	178.95	180.42
3803	AMEX	VBK	Fri, Mar 15, 2019	179.26	180.43	179.19	179.61
3802	AMEX	VBK	Thu, Mar 14, 2019	179.21	179.85	178.54	179.02
3801	AMEX	VBK	Wed, Mar 13, 2019	178.98	180.03	178.96	179.26
3800	AMEX	VBK	Tue, Mar 12, 2019	177.97	178.88	177.41	178.37
3799	AMEX	VBK	Mon, Mar 11, 2019	174.97	177.72	174.88	177.68
3798	AMEX	VBK	Fri, Mar 8, 2019	173.34	174.50	172.79	174.37
3797	AMEX	VBK	Thu, Mar 7, 2019	175.70	176.12	173.96	174.63
3796	AMEX	VBK	Wed, Mar 6, 2019	178.78	178.85	175.79	175.88
3795	AMEX	VBK	Tue, Mar 5, 2019	179.31	179.67	178.40	178.87
3794	AMEX	VBK	Mon, Mar 4, 2019	181.67	182.00	177.51	179.29
3793	AMEX	VBK	Fri, Mar 1, 2019	180.55	181.40	179.55	181.31
3792	AMEX	VBK	Thu, Feb 28, 2019	179.96	180.33	178.79	179.31
3791	AMEX	VBK	Wed, Feb 27, 2019	179.14	180.46	178.85	180.32
3790	AMEX	VBK	Tue, Feb 26, 2019	180.34	180.62	179.36	179.42
3789	AMEX	VBK	Mon, Feb 25, 2019	181.00	181.83	180.55	180.61
3788	AMEX	VBK	Fri, Feb 22, 2019	178.37	179.99	178.02	179.96
3787	AMEX	VBK	Thu, Feb 21, 2019	178.03	178.29	176.96	177.64
3786	AMEX	VBK	Wed, Feb 20, 2019	178.33	178.69	177.43	178.38
3785	AMEX	VBK	Tue, Feb 19, 2019	177.78	178.84	177.73	178.27
3784	AMEX	VBK	Fri, Feb 15, 2019	177.18	178.48	176.52	178.48
3783	AMEX	VBK	Thu, Feb 14, 2019	174.88	176.88	174.57	176.29
3782	AMEX	VBK	Wed, Feb 13, 2019	175.95	176.36	174.88	175.73
3781	AMEX	VBK	Tue, Feb 12, 2019	174.22	175.41	173.97	175.39
3780	AMEX	VBK	Mon, Feb 11, 2019	172.47	173.20	171.89	173.05
3779	AMEX	VBK	Fri, Feb 8, 2019	170.15	171.91	170.15	171.91
3778	AMEX	VBK	Thu, Feb 7, 2019	171.42	171.92	169.46	171.00
3777	AMEX	VBK	Wed, Feb 6, 2019	173.00	173.20	171.48	172.49
3776	AMEX	VBK	Tue, Feb 5, 2019	172.69	173.41	172.08	172.90
3775	AMEX	VBK	Mon, Feb 4, 2019	170.53	172.32	170.14	172.32
3774	AMEX	VBK	Fri, Feb 1, 2019	169.83	170.40	169.00	170.19
3773	AMEX	VBK	Thu, Jan 31, 2019	167.64	169.80	167.29	169.50
3772	AMEX	VBK	Wed, Jan 30, 2019	166.49	168.08	165.25	167.75
3771	AMEX	VBK	Tue, Jan 29, 2019	166.14	166.33	165.05	165.59
3770	AMEX	VBK	Mon, Jan 28, 2019	165.15	166.29	164.60	166.05
3769	AMEX	VBK	Fri, Jan 25, 2019	165.76	167.00	165.38	166.68
3768	AMEX	VBK	Thu, Jan 24, 2019	163.00	164.58	163.00	164.36
3767	AMEX	VBK	Wed, Jan 23, 2019	163.88	164.94	161.72	163.07
3766	AMEX	VBK	Tue, Jan 22, 2019	165.24	165.35	162.46	163.44
3765	AMEX	VBK	Fri, Jan 18, 2019	164.88	166.60	164.33	166.28
3764	AMEX	VBK	Thu, Jan 17, 2019	161.81	164.74	161.55	163.91
3763	AMEX	VBK	Wed, Jan 16, 2019	161.87	163.36	161.87	162.35
3762	AMEX	VBK	Tue, Jan 15, 2019	160.08	161.92	160.08	161.78
3761	AMEX	VBK	Mon, Jan 14, 2019	159.98	160.75	159.26	159.63
3760	AMEX	VBK	Fri, Jan 11, 2019	160.35	161.31	160.02	161.12
3759	AMEX	VBK	Thu, Jan 10, 2019	158.76	161.16	158.32	161.16
3758	AMEX	VBK	Wed, Jan 9, 2019	159.04	160.53	158.64	159.84
3757	AMEX	VBK	Tue, Jan 8, 2019	157.14	158.51	155.63	158.46
3756	AMEX	VBK	Mon, Jan 7, 2019	152.77	156.48	152.50	155.71
3755	AMEX	VBK	Fri, Jan 4, 2019	148.62	152.91	148.62	152.22
3754	AMEX	VBK	Thu, Jan 3, 2019	148.84	149.27	146.11	146.61
3753	AMEX	VBK	Wed, Jan 2, 2019	148.62	150.59	147.31	149.78
3752	AMEX	VBK	Mon, Dec 31, 2018	149.73	150.59	148.32	150.59
3751	AMEX	VBK	Fri, Dec 28, 2018	148.85	150.91	147.31	148.68
3750	AMEX	VBK	Thu, Dec 27, 2018	145.49	148.65	143.36	148.65
3749	AMEX	VBK	Wed, Dec 26, 2018	140.71	147.75	140.52	147.60
3748	AMEX	VBK	Mon, Dec 24, 2018	141.85	142.66	139.95	140.03
3747	AMEX	VBK	Fri, Dec 21, 2018	147.88	148.61	142.88	142.90
3746	AMEX	VBK	Thu, Dec 20, 2018	149.92	150.79	145.40	147.36
3745	AMEX	VBK	Wed, Dec 19, 2018	153.14	155.12	149.47	150.47
3744	AMEX	VBK	Tue, Dec 18, 2018	154.19	155.26	152.36	153.19
3743	AMEX	VBK	Mon, Dec 17, 2018	156.51	157.05	152.10	152.73
3742	AMEX	VBK	Fri, Dec 14, 2018	158.27	159.91	156.67	157.14
3741	AMEX	VBK	Thu, Dec 13, 2018	162.03	162.78	159.40	159.74
3740	AMEX	VBK	Wed, Dec 12, 2018	161.98	163.75	161.74	161.74
3739	AMEX	VBK	Tue, Dec 11, 2018	162.81	163.64	159.32	160.14
3738	AMEX	VBK	Mon, Dec 10, 2018	160.39	161.60	158.22	160.53
3737	AMEX	VBK	Fri, Dec 7, 2018	164.76	165.87	159.68	160.52
3736	AMEX	VBK	Thu, Dec 6, 2018	162.02	164.91	160.27	164.86
3735	AMEX	VBK	Tue, Dec 4, 2018	170.99	171.45	164.54	164.83
3734	AMEX	VBK	Mon, Dec 3, 2018	172.18	173.00	169.54	171.54
3733	AMEX	VBK	Fri, Nov 30, 2018	167.91	169.26	167.71	169.17
3732	AMEX	VBK	Thu, Nov 29, 2018	167.42	169.37	166.49	168.27
3731	AMEX	VBK	Wed, Nov 28, 2018	163.98	168.11	163.27	168.11
3730	AMEX	VBK	Tue, Nov 27, 2018	163.75	164.10	162.70	163.25
3729	AMEX	VBK	Mon, Nov 26, 2018	163.17	164.67	163.17	164.53
3728	AMEX	VBK	Fri, Nov 23, 2018	160.10	162.90	160.10	161.78
3727	AMEX	VBK	Wed, Nov 21, 2018	160.29	162.48	160.00	161.52
3726	AMEX	VBK	Tue, Nov 20, 2018	159.08	161.14	157.54	159.16
3725	AMEX	VBK	Mon, Nov 19, 2018	166.31	166.56	161.29	161.69
3724	AMEX	VBK	Fri, Nov 16, 2018	164.82	167.04	164.57	166.71
3723	AMEX	VBK	Thu, Nov 15, 2018	162.43	166.42	162.00	166.11
3722	AMEX	VBK	Wed, Nov 14, 2018	165.99	166.63	162.61	163.37
3721	AMEX	VBK	Tue, Nov 13, 2018	165.72	167.35	164.33	164.66
3720	AMEX	VBK	Mon, Nov 12, 2018	168.92	169.00	164.87	165.09
3719	AMEX	VBK	Fri, Nov 9, 2018	171.05	171.05	167.94	169.37
3718	AMEX	VBK	Thu, Nov 8, 2018	172.56	173.49	171.60	172.28
3717	AMEX	VBK	Wed, Nov 7, 2018	170.51	173.18	170.51	173.06
3716	AMEX	VBK	Tue, Nov 6, 2018	168.62	169.82	168.42	169.40
3715	AMEX	VBK	Mon, Nov 5, 2018	169.81	169.94	167.51	168.84
3714	AMEX	VBK	Fri, Nov 2, 2018	170.31	171.02	168.17	169.50
3713	AMEX	VBK	Thu, Nov 1, 2018	166.23	170.02	166.15	169.74
3712	AMEX	VBK	Wed, Oct 31, 2018	165.73	167.48	165.59	165.89
3711	AMEX	VBK	Tue, Oct 30, 2018	160.39	163.95	159.79	163.77
3710	AMEX	VBK	Mon, Oct 29, 2018	164.22	165.50	158.50	160.48
3709	AMEX	VBK	Fri, Oct 26, 2018	162.36	164.74	159.82	162.40
3708	AMEX	VBK	Thu, Oct 25, 2018	162.31	165.92	162.21	164.78
3707	AMEX	VBK	Wed, Oct 24, 2018	167.68	168.26	161.57	161.63
3706	AMEX	VBK	Tue, Oct 23, 2018	166.44	168.86	164.17	167.84
3705	AMEX	VBK	Mon, Oct 22, 2018	169.97	170.37	168.20	169.02
3704	AMEX	VBK	Fri, Oct 19, 2018	172.26	173.14	168.93	169.42
3703	AMEX	VBK	Thu, Oct 18, 2018	174.29	174.47	171.01	171.93
3702	AMEX	VBK	Wed, Oct 17, 2018	175.25	175.25	173.04	174.93
3701	AMEX	VBK	Tue, Oct 16, 2018	171.48	175.75	170.77	175.48
3700	AMEX	VBK	Mon, Oct 15, 2018	169.59	171.39	168.47	170.20
3699	AMEX	VBK	Fri, Oct 12, 2018	171.12	171.29	167.55	169.81
3698	AMEX	VBK	Thu, Oct 11, 2018	169.79	171.93	167.55	167.71
3697	AMEX	VBK	Wed, Oct 10, 2018	176.13	176.25	170.40	170.67
3696	AMEX	VBK	Tue, Oct 9, 2018	177.06	178.35	176.45	176.59
3695	AMEX	VBK	Mon, Oct 8, 2018	178.60	178.94	175.81	177.47
3694	AMEX	VBK	Fri, Oct 5, 2018	180.91	181.75	177.31	179.11
3693	AMEX	VBK	Thu, Oct 4, 2018	183.60	183.77	180.20	180.84
3692	AMEX	VBK	Wed, Oct 3, 2018	183.62	184.78	182.86	184.05
3691	AMEX	VBK	Tue, Oct 2, 2018	184.90	185.11	182.55	183.00
3690	AMEX	VBK	Mon, Oct 1, 2018	188.14	188.14	184.69	185.04
3689	AMEX	VBK	Fri, Sep 28, 2018	185.97	187.69	185.48	187.32
3688	AMEX	VBK	Thu, Sep 27, 2018	186.62	187.26	186.39	186.43
3687	AMEX	VBK	Wed, Sep 26, 2018	188.12	188.25	186.13	186.25
3686	AMEX	VBK	Tue, Sep 25, 2018	187.23	188.21	187.23	187.98
3685	AMEX	VBK	Mon, Sep 24, 2018	186.95	187.39	185.96	186.95
3684	AMEX	VBK	Fri, Sep 21, 2018	188.57	188.81	187.03	187.17
3683	AMEX	VBK	Thu, Sep 20, 2018	187.63	188.20	186.95	188.15
3682	AMEX	VBK	Wed, Sep 19, 2018	188.33	188.60	186.33	186.89
3681	AMEX	VBK	Tue, Sep 18, 2018	187.33	188.77	187.21	188.33
3680	AMEX	VBK	Mon, Sep 17, 2018	189.89	190.13	186.82	187.01
3679	AMEX	VBK	Fri, Sep 14, 2018	189.39	190.49	189.17	189.81
3678	AMEX	VBK	Thu, Sep 13, 2018	189.55	190.27	188.81	189.24
3677	AMEX	VBK	Wed, Sep 12, 2018	188.72	189.25	186.99	189.07
3676	AMEX	VBK	Tue, Sep 11, 2018	187.97	189.40	187.51	189.01
3675	AMEX	VBK	Mon, Sep 10, 2018	187.95	188.48	187.48	188.14
3674	AMEX	VBK	Fri, Sep 7, 2018	186.82	188.64	186.00	187.22
3673	AMEX	VBK	Thu, Sep 6, 2018	188.40	188.81	186.89	187.26
3672	AMEX	VBK	Wed, Sep 5, 2018	189.89	189.98	186.58	188.27
3671	AMEX	VBK	Tue, Sep 4, 2018	189.82	190.22	188.58	190.00
3670	AMEX	VBK	Fri, Aug 31, 2018	188.92	190.15	188.60	189.93
3669	AMEX	VBK	Thu, Aug 30, 2018	189.10	190.04	188.90	189.18
3668	AMEX	VBK	Wed, Aug 29, 2018	188.74	189.81	188.37	189.57
3667	AMEX	VBK	Tue, Aug 28, 2018	188.22	188.63	187.35	188.45
3666	AMEX	VBK	Mon, Aug 27, 2018	187.55	188.54	187.55	188.07
3665	AMEX	VBK	Fri, Aug 24, 2018	186.14	187.17	186.14	186.96
3664	AMEX	VBK	Thu, Aug 23, 2018	185.68	186.54	185.26	185.61
3663	AMEX	VBK	Wed, Aug 22, 2018	184.94	186.00	184.78	185.76
3662	AMEX	VBK	Tue, Aug 21, 2018	183.17	185.22	183.08	184.66
3661	AMEX	VBK	Mon, Aug 20, 2018	182.91	183.29	181.91	182.90
3660	AMEX	VBK	Fri, Aug 17, 2018	181.26	182.42	180.87	182.41
3659	AMEX	VBK	Thu, Aug 16, 2018	181.07	182.23	180.89	181.62
3658	AMEX	VBK	Wed, Aug 15, 2018	181.36	181.70	178.91	180.22
3657	AMEX	VBK	Tue, Aug 14, 2018	180.86	182.49	180.66	182.19
3656	AMEX	VBK	Mon, Aug 13, 2018	181.72	182.18	179.84	180.32
3655	AMEX	VBK	Fri, Aug 10, 2018	180.88	182.68	180.65	181.61
3654	AMEX	VBK	Thu, Aug 9, 2018	181.04	182.75	181.04	181.74
3653	AMEX	VBK	Wed, Aug 8, 2018	181.69	181.77	180.41	180.95
3652	AMEX	VBK	Tue, Aug 7, 2018	181.60	181.97	181.27	181.61
3651	AMEX	VBK	Mon, Aug 6, 2018	179.71	181.15	179.49	181.06
3650	AMEX	VBK	Fri, Aug 3, 2018	180.34	180.62	178.79	179.46
3649	AMEX	VBK	Thu, Aug 2, 2018	177.50	180.49	177.42	180.26
3648	AMEX	VBK	Wed, Aug 1, 2018	177.78	178.67	176.96	178.20
3647	AMEX	VBK	Tue, Jul 31, 2018	176.16	178.36	175.77	177.50
3646	AMEX	VBK	Mon, Jul 30, 2018	178.18	179.10	175.39	175.72
3645	AMEX	VBK	Fri, Jul 27, 2018	181.97	182.16	177.30	178.22
3644	AMEX	VBK	Thu, Jul 26, 2018	181.05	182.47	180.88	181.72
3643	AMEX	VBK	Wed, Jul 25, 2018	179.86	181.37	179.19	181.37
3642	AMEX	VBK	Tue, Jul 24, 2018	183.07	183.32	179.06	179.82
3641	AMEX	VBK	Mon, Jul 23, 2018	182.37	182.68	181.50	182.41
3640	AMEX	VBK	Fri, Jul 20, 2018	183.19	183.42	182.44	182.55
3639	AMEX	VBK	Thu, Jul 19, 2018	182.47	183.70	181.85	183.48
3638	AMEX	VBK	Wed, Jul 18, 2018	182.30	182.78	181.38	182.75
3637	AMEX	VBK	Tue, Jul 17, 2018	180.56	182.60	180.56	182.35
3636	AMEX	VBK	Mon, Jul 16, 2018	182.20	182.30	180.43	180.94
3635	AMEX	VBK	Fri, Jul 13, 2018	182.33	182.99	181.94	182.02
3634	AMEX	VBK	Thu, Jul 12, 2018	181.49	182.40	180.69	182.32
3633	AMEX	VBK	Wed, Jul 11, 2018	180.56	181.70	180.34	180.61
3632	AMEX	VBK	Tue, Jul 10, 2018	182.60	182.95	180.94	181.67
3631	AMEX	VBK	Mon, Jul 9, 2018	181.75	182.21	180.82	182.13
3630	AMEX	VBK	Fri, Jul 6, 2018	178.82	180.87	178.55	180.84
3629	AMEX	VBK	Thu, Jul 5, 2018	178.00	178.70	176.95	178.70
3628	AMEX	VBK	Tue, Jul 3, 2018	177.25	177.96	176.84	177.03
3627	AMEX	VBK	Mon, Jul 2, 2018	174.77	176.68	174.30	176.68
3626	AMEX	VBK	Fri, Jun 29, 2018	176.26	177.02	175.80	175.80
3625	AMEX	VBK	Thu, Jun 28, 2018	174.13	175.88	173.23	175.62
3624	AMEX	VBK	Wed, Jun 27, 2018	177.29	177.91	174.18	174.18
3623	AMEX	VBK	Tue, Jun 26, 2018	176.34	177.60	175.93	177.11
3622	AMEX	VBK	Mon, Jun 25, 2018	178.94	179.19	174.90	175.89
3621	AMEX	VBK	Fri, Jun 22, 2018	181.23	181.44	179.45	179.58
3620	AMEX	VBK	Thu, Jun 21, 2018	182.51	182.51	179.95	180.15
3619	AMEX	VBK	Wed, Jun 20, 2018	181.82	182.77	181.35	182.47
3618	AMEX	VBK	Tue, Jun 19, 2018	180.34	181.11	178.81	181.04
3617	AMEX	VBK	Mon, Jun 18, 2018	179.90	181.41	179.51	181.39
3616	AMEX	VBK	Fri, Jun 15, 2018	180.27	180.80	179.60	180.72
3615	AMEX	VBK	Thu, Jun 14, 2018	180.63	181.16	180.12	180.96
3614	AMEX	VBK	Wed, Jun 13, 2018	181.03	181.15	179.57	179.92
3613	AMEX	VBK	Tue, Jun 12, 2018	179.23	180.80	179.23	180.58
3612	AMEX	VBK	Mon, Jun 11, 2018	178.75	179.26	178.40	178.93
3611	AMEX	VBK	Fri, Jun 8, 2018	177.42	178.62	177.42	178.54
3610	AMEX	VBK	Thu, Jun 7, 2018	179.09	179.14	176.59	177.63
3609	AMEX	VBK	Wed, Jun 6, 2018	177.23	178.66	177.03	178.66
3608	AMEX	VBK	Tue, Jun 5, 2018	176.13	177.35	176.09	177.07
3607	AMEX	VBK	Mon, Jun 4, 2018	175.91	176.24	174.83	176.21
3606	AMEX	VBK	Fri, Jun 1, 2018	175.04	175.85	174.91	175.47
3605	AMEX	VBK	Thu, May 31, 2018	175.28	175.58	173.74	173.94
3604	AMEX	VBK	Wed, May 30, 2018	173.55	175.64	173.55	175.27
3603	AMEX	VBK	Tue, May 29, 2018	172.19	173.25	171.42	172.74
3602	AMEX	VBK	Fri, May 25, 2018	172.93	173.31	172.78	173.08
3601	AMEX	VBK	Thu, May 24, 2018	173.02	173.49	172.10	173.21
3600	AMEX	VBK	Wed, May 23, 2018	171.95	173.14	171.78	173.14
3599	AMEX	VBK	Tue, May 22, 2018	174.28	174.35	172.49	172.52
3598	AMEX	VBK	Mon, May 21, 2018	174.04	174.74	173.55	174.11
3597	AMEX	VBK	Fri, May 18, 2018	173.26	173.62	172.82	173.32
3596	AMEX	VBK	Thu, May 17, 2018	172.74	173.62	172.01	173.11
3595	AMEX	VBK	Wed, May 16, 2018	171.51	173.00	171.51	172.61
3594	AMEX	VBK	Tue, May 15, 2018	171.03	171.52	170.45	171.34
3593	AMEX	VBK	Mon, May 14, 2018	172.74	173.32	171.44	171.82
3592	AMEX	VBK	Fri, May 11, 2018	172.00	172.68	171.55	172.38
3591	AMEX	VBK	Thu, May 10, 2018	171.30	172.54	171.30	171.91
3590	AMEX	VBK	Wed, May 9, 2018	169.89	171.35	169.61	170.98
3589	AMEX	VBK	Tue, May 8, 2018	168.60	169.72	168.55	169.72
3588	AMEX	VBK	Mon, May 7, 2018	168.00	169.64	167.76	168.93
3587	AMEX	VBK	Fri, May 4, 2018	164.55	167.87	164.30	167.23
3586	AMEX	VBK	Thu, May 3, 2018	164.65	165.42	163.12	164.91
3585	AMEX	VBK	Wed, May 2, 2018	165.07	166.54	165.00	165.17
3584	AMEX	VBK	Tue, May 1, 2018	164.21	165.36	163.08	165.21
3583	AMEX	VBK	Mon, Apr 30, 2018	165.87	166.51	164.37	164.37
3582	AMEX	VBK	Fri, Apr 27, 2018	165.85	166.19	164.63	165.47
3581	AMEX	VBK	Thu, Apr 26, 2018	164.97	166.27	164.58	165.84
3580	AMEX	VBK	Wed, Apr 25, 2018	164.96	164.96	163.05	164.37
3579	AMEX	VBK	Tue, Apr 24, 2018	167.53	167.90	163.65	164.87
3578	AMEX	VBK	Mon, Apr 23, 2018	167.20	167.91	165.97	166.70
3577	AMEX	VBK	Fri, Apr 20, 2018	167.86	168.07	166.66	166.96
3576	AMEX	VBK	Thu, Apr 19, 2018	169.02	169.30	167.45	168.01
3575	AMEX	VBK	Wed, Apr 18, 2018	169.16	170.00	168.74	169.36
3574	AMEX	VBK	Tue, Apr 17, 2018	167.43	169.28	167.27	168.80
3573	AMEX	VBK	Mon, Apr 16, 2018	166.00	166.86	165.28	166.46
3572	AMEX	VBK	Fri, Apr 13, 2018	166.44	166.44	164.40	165.04
3571	AMEX	VBK	Thu, Apr 12, 2018	165.52	166.38	165.14	165.70
3570	AMEX	VBK	Wed, Apr 11, 2018	163.60	165.69	163.02	164.74
3569	AMEX	VBK	Tue, Apr 10, 2018	163.40	164.90	162.69	164.38
3568	AMEX	VBK	Mon, Apr 9, 2018	162.26	163.54	161.25	161.37
3567	AMEX	VBK	Fri, Apr 6, 2018	163.06	164.09	159.80	160.96
3566	AMEX	VBK	Thu, Apr 5, 2018	164.17	164.86	163.55	164.32
3565	AMEX	VBK	Wed, Apr 4, 2018	159.02	163.71	158.78	163.36
3564	AMEX	VBK	Tue, Apr 3, 2018	160.79	161.79	159.54	161.34
3563	AMEX	VBK	Mon, Apr 2, 2018	163.49	163.95	158.64	159.86
3562	AMEX	VBK	Thu, Mar 29, 2018	162.69	165.01	162.14	163.95
3561	AMEX	VBK	Wed, Mar 28, 2018	162.55	163.25	160.88	161.78
3560	AMEX	VBK	Tue, Mar 27, 2018	166.28	166.47	161.53	162.19
3559	AMEX	VBK	Mon, Mar 26, 2018	163.98	165.70	162.45	165.67
3558	AMEX	VBK	Fri, Mar 23, 2018	165.18	165.86	161.83	161.94
3557	AMEX	VBK	Thu, Mar 22, 2018	167.26	168.26	164.99	165.07
3556	AMEX	VBK	Wed, Mar 21, 2018	168.11	169.96	168.06	168.66
3555	AMEX	VBK	Tue, Mar 20, 2018	167.79	168.52	167.63	168.11
3554	AMEX	VBK	Mon, Mar 19, 2018	168.78	168.78	165.89	167.44
3553	AMEX	VBK	Fri, Mar 16, 2018	169.23	169.75	168.77	169.42
3552	AMEX	VBK	Thu, Mar 15, 2018	170.09	170.17	168.47	168.97
3551	AMEX	VBK	Wed, Mar 14, 2018	170.91	170.96	169.37	169.76
3550	AMEX	VBK	Tue, Mar 13, 2018	171.96	172.17	169.85	170.19
3549	AMEX	VBK	Mon, Mar 12, 2018	170.98	171.55	170.45	171.12
3548	AMEX	VBK	Fri, Mar 9, 2018	169.33	170.78	169.09	170.78
3547	AMEX	VBK	Thu, Mar 8, 2018	168.49	168.98	167.37	168.30
3546	AMEX	VBK	Wed, Mar 7, 2018	165.64	168.04	165.05	167.92
3545	AMEX	VBK	Tue, Mar 6, 2018	165.89	166.69	164.60	166.66
3544	AMEX	VBK	Mon, Mar 5, 2018	162.87	165.72	162.76	165.24
3543	AMEX	VBK	Fri, Mar 2, 2018	159.63	163.73	159.38	163.47
3542	AMEX	VBK	Thu, Mar 1, 2018	161.43	162.60	159.32	160.88
3541	AMEX	VBK	Wed, Feb 28, 2018	163.93	164.29	161.76	161.76
3540	AMEX	VBK	Tue, Feb 27, 2018	165.75	166.14	163.39	163.39
3539	AMEX	VBK	Mon, Feb 26, 2018	165.50	165.96	164.47	165.77
3538	AMEX	VBK	Fri, Feb 23, 2018	163.55	164.88	162.66	164.88
3537	AMEX	VBK	Thu, Feb 22, 2018	163.29	164.19	162.41	162.54
3536	AMEX	VBK	Wed, Feb 21, 2018	163.38	165.44	162.67	162.70
3535	AMEX	VBK	Tue, Feb 20, 2018	163.12	164.80	162.79	163.16
3534	AMEX	VBK	Fri, Feb 16, 2018	163.24	164.98	163.24	163.93
3533	AMEX	VBK	Thu, Feb 15, 2018	162.81	163.71	161.23	163.59
3532	AMEX	VBK	Wed, Feb 14, 2018	157.52	161.95	157.35	161.67
3531	AMEX	VBK	Tue, Feb 13, 2018	157.15	158.53	156.53	158.28
3530	AMEX	VBK	Mon, Feb 12, 2018	156.24	158.78	155.24	157.87
3529	AMEX	VBK	Fri, Feb 9, 2018	155.88	156.97	151.00	155.94
3528	AMEX	VBK	Thu, Feb 8, 2018	160.40	160.43	154.67	154.67
3527	AMEX	VBK	Wed, Feb 7, 2018	160.37	161.66	159.41	160.14
3526	AMEX	VBK	Tue, Feb 6, 2018	155.68	160.98	154.34	160.41
3525	AMEX	VBK	Mon, Feb 5, 2018	162.95	164.74	158.61	158.62
3524	AMEX	VBK	Fri, Feb 2, 2018	166.48	166.78	164.30	164.49
3523	AMEX	VBK	Thu, Feb 1, 2018	166.66	168.07	166.35	167.56
3522	AMEX	VBK	Wed, Jan 31, 2018	168.21	168.75	166.59	167.09
3521	AMEX	VBK	Tue, Jan 30, 2018	167.60	168.23	167.12	167.49
3520	AMEX	VBK	Mon, Jan 29, 2018	169.98	170.40	169.22	169.32
3519	AMEX	VBK	Fri, Jan 26, 2018	169.80	170.36	169.20	170.33
3518	AMEX	VBK	Thu, Jan 25, 2018	170.16	170.26	168.67	169.24
3517	AMEX	VBK	Wed, Jan 24, 2018	170.33	170.64	168.47	169.24
3516	AMEX	VBK	Tue, Jan 23, 2018	169.11	170.17	168.67	170.02
3515	AMEX	VBK	Mon, Jan 22, 2018	167.91	169.17	167.81	169.17
3514	AMEX	VBK	Fri, Jan 19, 2018	165.76	167.48	165.70	167.47
3513	AMEX	VBK	Thu, Jan 18, 2018	165.89	166.26	165.36	165.70
3512	AMEX	VBK	Wed, Jan 17, 2018	165.48	166.25	164.93	165.97
3511	AMEX	VBK	Tue, Jan 16, 2018	167.19	167.44	164.25	164.55
3510	AMEX	VBK	Fri, Jan 12, 2018	166.05	166.64	165.74	166.50
3509	AMEX	VBK	Thu, Jan 11, 2018	164.24	165.96	164.08	165.87
3508	AMEX	VBK	Wed, Jan 10, 2018	163.84	163.90	162.94	163.78
3507	AMEX	VBK	Tue, Jan 9, 2018	164.55	164.93	164.00	164.25
3506	AMEX	VBK	Mon, Jan 8, 2018	163.75	164.37	162.77	164.20
3505	AMEX	VBK	Fri, Jan 5, 2018	163.76	163.87	163.18	163.82
3504	AMEX	VBK	Thu, Jan 4, 2018	163.90	164.29	163.08	163.08
3503	AMEX	VBK	Wed, Jan 3, 2018	162.34	163.40	162.34	163.20
3502	AMEX	VBK	Tue, Jan 2, 2018	161.42	162.30	160.91	162.30
3501	AMEX	VBK	Fri, Dec 29, 2017	162.15	162.37	160.84	160.85
3500	AMEX	VBK	Thu, Dec 28, 2017	161.59	161.88	161.00	161.88
3499	AMEX	VBK	Wed, Dec 27, 2017	161.32	161.88	161.00	161.38
3498	AMEX	VBK	Tue, Dec 26, 2017	160.82	161.42	160.72	161.20
3497	AMEX	VBK	Fri, Dec 22, 2017	160.80	161.08	160.34	160.96
3496	AMEX	VBK	Thu, Dec 21, 2017	160.98	161.24	160.45	160.93
3495	AMEX	VBK	Wed, Dec 20, 2017	161.32	161.78	160.42	160.38
3494	AMEX	VBK	Tue, Dec 19, 2017	161.62	161.78	160.47	160.68
3493	AMEX	VBK	Mon, Dec 18, 2017	160.86	161.55	160.69	161.37
3492	AMEX	VBK	Fri, Dec 15, 2017	158.77	160.29	158.40	159.68
3491	AMEX	VBK	Thu, Dec 14, 2017	159.39	159.64	157.80	157.95
3490	AMEX	VBK	Wed, Dec 13, 2017	158.43	159.74	158.33	159.06
3489	AMEX	VBK	Tue, Dec 12, 2017	159.29	159.29	158.34	158.38
3488	AMEX	VBK	Mon, Dec 11, 2017	159.54	159.75	158.86	158.97
3487	AMEX	VBK	Fri, Dec 8, 2017	159.63	159.78	159.04	159.19
3486	AMEX	VBK	Thu, Dec 7, 2017	157.20	159.00	157.14	158.65
3485	AMEX	VBK	Wed, Dec 6, 2017	157.66	158.26	156.88	157.14
3484	AMEX	VBK	Tue, Dec 5, 2017	159.20	159.68	157.81	157.95
3483	AMEX	VBK	Mon, Dec 4, 2017	162.10	162.42	158.90	159.00
3482	AMEX	VBK	Fri, Dec 1, 2017	161.08	161.18	156.80	160.42
3481	AMEX	VBK	Thu, Nov 30, 2017	160.52	161.34	160.34	160.98
3480	AMEX	VBK	Wed, Nov 29, 2017	160.72	161.05	159.20	159.72
3479	AMEX	VBK	Tue, Nov 28, 2017	159.52	160.55	159.06	160.47
3478	AMEX	VBK	Mon, Nov 27, 2017	160.16	160.21	159.07	159.14
3477	AMEX	VBK	Fri, Nov 24, 2017	160.02	160.11	159.77	160.06
3476	AMEX	VBK	Wed, Nov 22, 2017	159.74	159.90	159.39	159.53
3475	AMEX	VBK	Tue, Nov 21, 2017	158.38	159.54	158.26	159.54
3474	AMEX	VBK	Mon, Nov 20, 2017	157.22	157.82	157.02	157.82
3473	AMEX	VBK	Fri, Nov 17, 2017	155.93	157.16	155.93	157.02
3472	AMEX	VBK	Thu, Nov 16, 2017	154.71	156.63	154.71	156.29
3471	AMEX	VBK	Wed, Nov 15, 2017	154.15	154.70	153.15	154.13
3470	AMEX	VBK	Tue, Nov 14, 2017	155.01	155.43	154.66	155.00
3469	AMEX	VBK	Mon, Nov 13, 2017	155.04	155.66	154.61	155.56
3468	AMEX	VBK	Fri, Nov 10, 2017	155.15	155.74	155.08	155.54
3467	AMEX	VBK	Thu, Nov 9, 2017	155.49	156.04	154.16	155.30
3466	AMEX	VBK	Wed, Nov 8, 2017	155.90	156.58	155.50	156.42
3465	AMEX	VBK	Tue, Nov 7, 2017	157.10	157.10	155.39	155.94
3464	AMEX	VBK	Mon, Nov 6, 2017	156.59	157.17	156.40	156.92
3463	AMEX	VBK	Fri, Nov 3, 2017	155.23	156.39	155.12	156.34
3462	AMEX	VBK	Thu, Nov 2, 2017	155.34	155.93	155.00	155.40
3461	AMEX	VBK	Wed, Nov 1, 2017	157.18	157.18	154.83	155.50
3460	AMEX	VBK	Tue, Oct 31, 2017	155.44	156.53	155.16	156.19
3459	AMEX	VBK	Mon, Oct 30, 2017	155.29	155.59	154.29	154.90
3458	AMEX	VBK	Fri, Oct 27, 2017	154.16	155.64	154.13	155.56
3457	AMEX	VBK	Thu, Oct 26, 2017	153.88	154.41	153.52	154.13
3456	AMEX	VBK	Wed, Oct 25, 2017	154.45	154.52	152.44	153.62
3455	AMEX	VBK	Tue, Oct 24, 2017	154.90	155.16	154.58	154.67
3454	AMEX	VBK	Mon, Oct 23, 2017	155.68	155.68	154.53	154.56
3453	AMEX	VBK	Fri, Oct 20, 2017	155.30	155.73	155.02	155.55
3452	AMEX	VBK	Thu, Oct 19, 2017	154.01	154.43	153.21	154.43
3451	AMEX	VBK	Wed, Oct 18, 2017	154.80	154.98	154.37	154.72
3450	AMEX	VBK	Tue, Oct 17, 2017	154.50	154.89	154.14	154.38
3449	AMEX	VBK	Mon, Oct 16, 2017	154.94	155.44	154.37	154.57
3448	AMEX	VBK	Fri, Oct 13, 2017	155.03	155.15	154.45	154.52
3447	AMEX	VBK	Thu, Oct 12, 2017	154.30	154.94	154.10	154.73
3446	AMEX	VBK	Wed, Oct 11, 2017	154.59	154.64	154.31	154.60
3445	AMEX	VBK	Tue, Oct 10, 2017	154.75	155.06	154.07	154.31
3444	AMEX	VBK	Mon, Oct 9, 2017	155.10	155.26	154.15	154.37
3443	AMEX	VBK	Fri, Oct 6, 2017	154.41	154.97	154.33	154.90
3442	AMEX	VBK	Thu, Oct 5, 2017	154.93	154.96	154.48	154.85
3441	AMEX	VBK	Wed, Oct 4, 2017	154.21	154.71	154.00	154.52
3440	AMEX	VBK	Tue, Oct 3, 2017	154.03	154.31	153.54	154.31
3439	AMEX	VBK	Mon, Oct 2, 2017	152.79	153.88	152.76	153.84
3438	AMEX	VBK	Fri, Sep 29, 2017	152.10	152.70	151.93	152.64
3437	AMEX	VBK	Thu, Sep 28, 2017	151.52	152.05	151.03	152.00
3436	AMEX	VBK	Wed, Sep 27, 2017	150.40	152.06	150.21	151.78
3435	AMEX	VBK	Tue, Sep 26, 2017	150.11	150.24	149.62	149.70
3434	AMEX	VBK	Mon, Sep 25, 2017	150.44	150.44	149.25	149.80
3433	AMEX	VBK	Fri, Sep 22, 2017	149.99	150.47	149.81	150.31
3432	AMEX	VBK	Thu, Sep 21, 2017	150.41	150.41	149.80	150.02
3431	AMEX	VBK	Wed, Sep 20, 2017	149.71	150.30	149.57	150.28
3430	AMEX	VBK	Tue, Sep 19, 2017	149.90	149.97	149.42	149.37
3429	AMEX	VBK	Mon, Sep 18, 2017	149.00	149.96	149.00	149.73
3428	AMEX	VBK	Fri, Sep 15, 2017	148.55	148.89	148.15	148.78
3427	AMEX	VBK	Thu, Sep 14, 2017	148.61	148.77	147.99	148.51
3426	AMEX	VBK	Wed, Sep 13, 2017	148.64	148.90	148.48	148.62
3425	AMEX	VBK	Tue, Sep 12, 2017	148.40	148.74	148.14	148.69
3424	AMEX	VBK	Mon, Sep 11, 2017	147.96	148.12	147.62	147.98
3423	AMEX	VBK	Fri, Sep 8, 2017	146.50	146.86	146.24	146.56
3422	AMEX	VBK	Thu, Sep 7, 2017	147.18	147.18	146.29	146.72
3421	AMEX	VBK	Wed, Sep 6, 2017	147.32	147.35	146.54	146.87
3420	AMEX	VBK	Tue, Sep 5, 2017	147.55	148.00	145.83	146.68
3419	AMEX	VBK	Fri, Sep 1, 2017	147.54	147.79	147.00	147.61
3418	AMEX	VBK	Thu, Aug 31, 2017	145.96	147.29	145.80	147.15
3417	AMEX	VBK	Wed, Aug 30, 2017	144.01	145.52	143.91	145.46
3416	AMEX	VBK	Tue, Aug 29, 2017	143.13	144.28	142.99	144.09
3415	AMEX	VBK	Mon, Aug 28, 2017	143.95	144.17	143.46	143.99
3414	AMEX	VBK	Fri, Aug 25, 2017	144.14	144.26	143.46	143.68
3413	AMEX	VBK	Thu, Aug 24, 2017	144.17	144.26	143.52	143.69
3412	AMEX	VBK	Wed, Aug 23, 2017	143.17	143.93	143.17	143.55
3411	AMEX	VBK	Tue, Aug 22, 2017	142.68	144.00	142.67	143.85
3410	AMEX	VBK	Mon, Aug 21, 2017	142.24	142.46	141.75	142.33
3409	AMEX	VBK	Fri, Aug 18, 2017	142.30	142.90	141.75	142.34
3408	AMEX	VBK	Thu, Aug 17, 2017	144.35	144.95	142.51	142.56
3407	AMEX	VBK	Wed, Aug 16, 2017	144.69	145.39	144.65	144.85
3406	AMEX	VBK	Tue, Aug 15, 2017	145.52	145.70	144.36	144.38
3405	AMEX	VBK	Mon, Aug 14, 2017	144.62	145.48	144.28	145.27
3404	AMEX	VBK	Fri, Aug 11, 2017	142.62	143.66	141.92	143.50
3403	AMEX	VBK	Thu, Aug 10, 2017	144.97	144.97	142.65	142.65
3402	AMEX	VBK	Wed, Aug 9, 2017	145.59	145.79	144.91	145.40
3401	AMEX	VBK	Tue, Aug 8, 2017	146.86	147.70	146.04	146.30
3400	AMEX	VBK	Mon, Aug 7, 2017	146.64	147.00	146.30	146.90
3399	AMEX	VBK	Fri, Aug 4, 2017	146.46	146.59	146.08	146.40
3398	AMEX	VBK	Thu, Aug 3, 2017	146.79	146.83	145.79	146.07
3397	AMEX	VBK	Wed, Aug 2, 2017	147.80	147.80	145.65	146.40
3396	AMEX	VBK	Tue, Aug 1, 2017	148.40	149.02	147.52	147.91
3395	AMEX	VBK	Mon, Jul 31, 2017	148.59	148.59	147.32	147.72
3394	AMEX	VBK	Fri, Jul 28, 2017	148.12	148.49	148.00	148.29
3393	AMEX	VBK	Thu, Jul 27, 2017	150.17	150.17	147.64	148.62
3392	AMEX	VBK	Wed, Jul 26, 2017	150.14	150.28	149.71	149.78
3391	AMEX	VBK	Tue, Jul 25, 2017	149.92	150.25	149.34	150.06
3390	AMEX	VBK	Mon, Jul 24, 2017	148.71	149.32	148.50	149.32
3389	AMEX	VBK	Fri, Jul 21, 2017	148.71	149.05	148.42	148.67
3388	AMEX	VBK	Thu, Jul 20, 2017	149.23	149.39	148.68	148.93
3387	AMEX	VBK	Wed, Jul 19, 2017	147.95	149.24	147.95	149.20
3386	AMEX	VBK	Tue, Jul 18, 2017	147.36	147.69	147.05	147.63
3385	AMEX	VBK	Mon, Jul 17, 2017	147.66	148.00	147.34	147.76
3384	AMEX	VBK	Fri, Jul 14, 2017	147.01	147.93	147.01	147.52
3383	AMEX	VBK	Thu, Jul 13, 2017	146.80	146.99	145.95	146.92
3382	AMEX	VBK	Wed, Jul 12, 2017	146.65	147.49	146.61	146.92
3381	AMEX	VBK	Tue, Jul 11, 2017	145.11	145.84	144.60	145.75
3380	AMEX	VBK	Mon, Jul 10, 2017	145.24	145.75	144.80	145.08
3379	AMEX	VBK	Fri, Jul 7, 2017	144.27	145.74	144.20	145.63
3378	AMEX	VBK	Thu, Jul 6, 2017	145.33	145.40	143.86	144.03
3377	AMEX	VBK	Wed, Jul 5, 2017	146.11	146.40	145.52	146.18
3376	AMEX	VBK	Mon, Jul 3, 2017	146.38	146.71	145.93	146.26
3375	AMEX	VBK	Fri, Jun 30, 2017	145.86	146.39	145.41	145.73
3374	AMEX	VBK	Thu, Jun 29, 2017	147.21	147.21	144.31	145.53
3373	AMEX	VBK	Wed, Jun 28, 2017	145.85	147.22	145.57	147.08
3372	AMEX	VBK	Tue, Jun 27, 2017	146.99	147.05	145.16	145.16
3371	AMEX	VBK	Mon, Jun 26, 2017	147.55	147.68	146.42	147.09
3370	AMEX	VBK	Fri, Jun 23, 2017	146.21	147.18	145.63	147.13
3369	AMEX	VBK	Thu, Jun 22, 2017	145.76	146.37	145.34	146.05
3368	AMEX	VBK	Wed, Jun 21, 2017	145.79	146.59	145.37	145.66
3367	AMEX	VBK	Tue, Jun 20, 2017	146.72	146.99	145.70	145.58
3366	AMEX	VBK	Mon, Jun 19, 2017	146.00	147.11	145.78	147.02
3365	AMEX	VBK	Fri, Jun 16, 2017	145.05	145.40	144.60	145.32
3364	AMEX	VBK	Thu, Jun 15, 2017	144.75	145.42	144.55	145.30
3363	AMEX	VBK	Wed, Jun 14, 2017	146.83	146.93	145.47	146.11
3362	AMEX	VBK	Tue, Jun 13, 2017	146.09	146.72	145.91	146.72
3361	AMEX	VBK	Mon, Jun 12, 2017	145.75	145.86	144.46	145.59
3360	AMEX	VBK	Fri, Jun 9, 2017	146.66	147.64	144.74	145.76
3359	AMEX	VBK	Thu, Jun 8, 2017	145.39	146.60	145.00	146.37
3358	AMEX	VBK	Wed, Jun 7, 2017	145.60	145.87	144.91	145.47
3357	AMEX	VBK	Tue, Jun 6, 2017	145.04	146.16	144.72	145.49
3356	AMEX	VBK	Mon, Jun 5, 2017	146.36	146.43	145.59	145.73
3355	AMEX	VBK	Fri, Jun 2, 2017	145.71	146.72	145.46	146.41
3354	AMEX	VBK	Thu, Jun 1, 2017	143.42	145.46	143.33	145.46
3353	AMEX	VBK	Wed, May 31, 2017	143.32	143.47	141.74	143.08
3352	AMEX	VBK	Tue, May 30, 2017	143.91	144.10	143.06	143.12
3351	AMEX	VBK	Fri, May 26, 2017	144.09	144.27	143.70	144.11
3350	AMEX	VBK	Thu, May 25, 2017	144.40	144.90	143.93	144.21
3349	AMEX	VBK	Wed, May 24, 2017	143.58	144.07	143.31	143.98
3348	AMEX	VBK	Tue, May 23, 2017	143.69	143.92	142.80	143.48
3347	AMEX	VBK	Mon, May 22, 2017	142.69	143.50	142.69	143.39
3346	AMEX	VBK	Fri, May 19, 2017	141.87	142.89	141.86	142.27
3345	AMEX	VBK	Thu, May 18, 2017	140.58	141.83	140.10	141.47
3344	AMEX	VBK	Wed, May 17, 2017	142.05	142.57	140.61	140.71
3343	AMEX	VBK	Tue, May 16, 2017	144.07	144.07	143.03	143.82
3342	AMEX	VBK	Mon, May 15, 2017	143.26	144.34	143.09	143.85
3341	AMEX	VBK	Fri, May 12, 2017	142.69	142.92	142.23	142.75
3340	AMEX	VBK	Thu, May 11, 2017	143.19	143.39	141.85	143.03
3339	AMEX	VBK	Wed, May 10, 2017	142.53	143.70	142.37	143.63
3338	AMEX	VBK	Tue, May 9, 2017	142.79	142.97	142.30	142.73
3337	AMEX	VBK	Mon, May 8, 2017	143.08	143.39	141.90	142.56
3336	AMEX	VBK	Fri, May 5, 2017	142.47	143.42	142.10	143.42
3335	AMEX	VBK	Thu, May 4, 2017	142.31	142.31	141.03	142.02
3334	AMEX	VBK	Wed, May 3, 2017	142.53	142.62	141.65	142.30
3333	AMEX	VBK	Tue, May 2, 2017	143.54	143.83	142.74	143.10
3332	AMEX	VBK	Mon, May 1, 2017	143.11	143.64	142.47	143.34
3331	AMEX	VBK	Fri, Apr 28, 2017	144.01	144.20	142.56	142.58
3330	AMEX	VBK	Thu, Apr 27, 2017	143.76	144.20	143.50	143.94
3329	AMEX	VBK	Wed, Apr 26, 2017	143.16	143.95	142.95	143.40
3328	AMEX	VBK	Tue, Apr 25, 2017	143.06	143.65	143.00	143.16
3327	AMEX	VBK	Mon, Apr 24, 2017	142.60	142.60	141.66	142.23
3326	AMEX	VBK	Fri, Apr 21, 2017	141.14	141.21	140.64	140.98
3325	AMEX	VBK	Thu, Apr 20, 2017	140.47	141.43	140.08	141.34
3324	AMEX	VBK	Wed, Apr 19, 2017	139.86	140.82	139.81	140.08
3323	AMEX	VBK	Tue, Apr 18, 2017	138.95	139.61	138.71	139.52
3322	AMEX	VBK	Mon, Apr 17, 2017	138.35	139.54	138.09	139.54
3321	AMEX	VBK	Thu, Apr 13, 2017	138.78	139.36	137.95	137.95
3320	AMEX	VBK	Wed, Apr 12, 2017	140.25	140.29	138.90	139.06
3319	AMEX	VBK	Tue, Apr 11, 2017	139.25	140.29	138.77	140.29
3318	AMEX	VBK	Mon, Apr 10, 2017	139.29	140.33	139.10	139.51
3317	AMEX	VBK	Fri, Apr 7, 2017	139.03	139.62	138.75	139.25
3316	AMEX	VBK	Thu, Apr 6, 2017	138.38	139.38	137.97	139.38
3315	AMEX	VBK	Wed, Apr 5, 2017	140.32	140.62	138.10	138.19
3314	AMEX	VBK	Tue, Apr 4, 2017	139.46	140.01	139.04	139.44
3313	AMEX	VBK	Mon, Apr 3, 2017	141.05	141.17	139.24	139.54
3312	AMEX	VBK	Fri, Mar 31, 2017	140.47	141.10	140.13	140.67
3311	AMEX	VBK	Thu, Mar 30, 2017	139.94	140.42	139.77	140.35
3310	AMEX	VBK	Wed, Mar 29, 2017	139.18	139.92	138.03	139.86
3309	AMEX	VBK	Tue, Mar 28, 2017	137.99	139.39	137.85	139.26
3308	AMEX	VBK	Mon, Mar 27, 2017	136.50	138.53	136.26	138.22
3307	AMEX	VBK	Fri, Mar 24, 2017	138.34	138.81	137.58	138.12
3306	AMEX	VBK	Thu, Mar 23, 2017	137.79	138.92	137.50	137.71
3305	AMEX	VBK	Wed, Mar 22, 2017	137.48	137.87	136.71	137.87
3304	AMEX	VBK	Tue, Mar 21, 2017	141.27	141.27	137.54	137.67
3303	AMEX	VBK	Mon, Mar 20, 2017	141.00	141.03	140.25	140.75
3302	AMEX	VBK	Fri, Mar 17, 2017	140.86	141.26	140.34	141.06
3301	AMEX	VBK	Thu, Mar 16, 2017	141.02	141.19	140.45	140.78
3300	AMEX	VBK	Wed, Mar 15, 2017	139.08	140.96	138.93	140.67
3299	AMEX	VBK	Tue, Mar 14, 2017	138.86	138.86	137.87	138.56
3298	AMEX	VBK	Mon, Mar 13, 2017	139.00	139.65	139.00	139.44
3297	AMEX	VBK	Fri, Mar 10, 2017	139.34	139.37	138.19	138.97
3296	AMEX	VBK	Thu, Mar 9, 2017	139.09	139.49	137.84	138.60
3295	AMEX	VBK	Wed, Mar 8, 2017	139.95	140.25	138.93	139.09
3294	AMEX	VBK	Tue, Mar 7, 2017	140.16	140.48	139.54	139.63
3293	AMEX	VBK	Mon, Mar 6, 2017	140.72	140.74	139.92	140.52
3292	AMEX	VBK	Fri, Mar 3, 2017	141.30	141.64	140.66	141.37
3291	AMEX	VBK	Thu, Mar 2, 2017	142.39	142.39	141.09	141.23
3290	AMEX	VBK	Wed, Mar 1, 2017	142.00	142.73	141.73	142.49
3289	AMEX	VBK	Tue, Feb 28, 2017	141.92	141.92	140.38	140.38
3288	AMEX	VBK	Mon, Feb 27, 2017	140.84	142.37	140.68	142.37
3287	AMEX	VBK	Fri, Feb 24, 2017	139.76	140.94	139.49	140.92
3286	AMEX	VBK	Thu, Feb 23, 2017	141.88	141.88	139.95	140.75
3285	AMEX	VBK	Wed, Feb 22, 2017	142.15	142.31	141.24	141.42
3284	AMEX	VBK	Tue, Feb 21, 2017	141.64	142.36	141.64	142.31
3283	AMEX	VBK	Fri, Feb 17, 2017	140.40	141.30	140.31	141.30
3282	AMEX	VBK	Thu, Feb 16, 2017	141.17	141.55	140.13	140.85
3281	AMEX	VBK	Wed, Feb 15, 2017	140.04	141.35	139.99	141.17
3280	AMEX	VBK	Tue, Feb 14, 2017	139.67	140.43	139.31	140.34
3279	AMEX	VBK	Mon, Feb 13, 2017	140.40	140.57	139.78	139.90
3278	AMEX	VBK	Fri, Feb 10, 2017	139.69	140.08	139.23	139.81
3277	AMEX	VBK	Thu, Feb 9, 2017	137.62	139.19	137.49	139.07
3276	AMEX	VBK	Wed, Feb 8, 2017	136.64	137.36	136.01	137.34
3275	AMEX	VBK	Tue, Feb 7, 2017	137.61	137.95	136.72	137.11
3274	AMEX	VBK	Mon, Feb 6, 2017	137.88	138.05	137.16	137.51
3273	AMEX	VBK	Fri, Feb 3, 2017	137.30	138.28	137.06	138.21
3272	AMEX	VBK	Thu, Feb 2, 2017	136.19	137.00	135.77	136.40
3271	AMEX	VBK	Wed, Feb 1, 2017	137.50	137.79	135.90	136.46
3270	AMEX	VBK	Tue, Jan 31, 2017	135.32	136.92	135.06	136.72
3269	AMEX	VBK	Mon, Jan 30, 2017	136.30	136.32	134.52	135.70
3268	AMEX	VBK	Fri, Jan 27, 2017	137.59	137.74	136.62	137.01
3267	AMEX	VBK	Thu, Jan 26, 2017	138.28	138.55	137.41	137.53
3266	AMEX	VBK	Wed, Jan 25, 2017	137.92	138.32	137.81	138.12
3265	AMEX	VBK	Tue, Jan 24, 2017	135.74	137.25	135.66	137.06
3264	AMEX	VBK	Mon, Jan 23, 2017	135.24	135.72	134.51	135.20
3263	AMEX	VBK	Fri, Jan 20, 2017	135.30	135.85	135.04	135.47
3262	AMEX	VBK	Thu, Jan 19, 2017	135.92	136.12	134.50	134.94
3261	AMEX	VBK	Wed, Jan 18, 2017	135.56	135.81	135.05	135.79
3260	AMEX	VBK	Tue, Jan 17, 2017	136.34	136.34	135.06	135.29
3259	AMEX	VBK	Fri, Jan 13, 2017	136.15	137.19	136.15	136.81
3258	AMEX	VBK	Thu, Jan 12, 2017	135.97	136.37	134.20	135.72
3257	AMEX	VBK	Wed, Jan 11, 2017	136.09	136.35	135.20	136.04
3256	AMEX	VBK	Tue, Jan 10, 2017	135.36	136.36	135.23	136.01
3255	AMEX	VBK	Mon, Jan 9, 2017	135.63	135.75	134.75	135.20
3254	AMEX	VBK	Fri, Jan 6, 2017	135.77	136.06	135.15	135.34
3253	AMEX	VBK	Thu, Jan 5, 2017	136.08	136.21	134.68	135.50
3252	AMEX	VBK	Wed, Jan 4, 2017	134.30	136.29	134.30	136.15
3251	AMEX	VBK	Tue, Jan 3, 2017	134.44	134.93	132.84	133.86
3250	AMEX	VBK	Fri, Dec 30, 2016	133.84	133.84	132.70	133.14
3249	AMEX	VBK	Thu, Dec 29, 2016	133.50	134.12	133.09	133.60
3248	AMEX	VBK	Wed, Dec 28, 2016	135.16	135.16	133.10	133.32
3247	AMEX	VBK	Tue, Dec 27, 2016	134.49	135.23	134.44	134.85
3246	AMEX	VBK	Fri, Dec 23, 2016	133.54	134.19	133.54	134.19
3245	AMEX	VBK	Thu, Dec 22, 2016	134.76	134.76	133.24	133.44
3244	AMEX	VBK	Wed, Dec 21, 2016	136.13	136.32	135.24	134.61
3243	AMEX	VBK	Tue, Dec 20, 2016	135.87	136.38	135.54	135.96
3242	AMEX	VBK	Mon, Dec 19, 2016	134.98	135.87	134.90	135.40
3241	AMEX	VBK	Fri, Dec 16, 2016	135.24	135.98	134.59	134.77
3240	AMEX	VBK	Thu, Dec 15, 2016	134.94	135.97	134.26	135.03
3239	AMEX	VBK	Wed, Dec 14, 2016	135.94	136.38	134.15	134.51
3238	AMEX	VBK	Tue, Dec 13, 2016	136.56	136.93	135.57	136.19
3237	AMEX	VBK	Mon, Dec 12, 2016	137.10	137.31	135.59	136.02
3236	AMEX	VBK	Fri, Dec 9, 2016	137.77	138.23	137.02	137.26
3235	AMEX	VBK	Thu, Dec 8, 2016	136.08	137.53	135.75	137.53
3234	AMEX	VBK	Wed, Dec 7, 2016	134.64	136.11	134.22	135.86
3233	AMEX	VBK	Tue, Dec 6, 2016	133.77	134.86	133.16	134.85
3232	AMEX	VBK	Mon, Dec 5, 2016	132.58	133.60	132.55	133.37
3231	AMEX	VBK	Fri, Dec 2, 2016	131.49	132.21	131.34	131.71
3230	AMEX	VBK	Thu, Dec 1, 2016	133.43	133.43	130.93	131.46
3229	AMEX	VBK	Wed, Nov 30, 2016	134.23	134.32	132.76	132.81
3228	AMEX	VBK	Tue, Nov 29, 2016	133.54	134.02	133.30	133.47
3227	AMEX	VBK	Mon, Nov 28, 2016	134.82	134.97	133.31	133.46
3226	AMEX	VBK	Fri, Nov 25, 2016	134.77	134.99	134.42	134.99
3225	AMEX	VBK	Wed, Nov 23, 2016	133.10	134.49	132.96	134.46
3224	AMEX	VBK	Tue, Nov 22, 2016	133.53	133.69	132.72	133.68
3223	AMEX	VBK	Mon, Nov 21, 2016	132.75	133.31	132.35	133.10
3222	AMEX	VBK	Fri, Nov 18, 2016	132.48	132.59	131.90	132.19
3221	AMEX	VBK	Thu, Nov 17, 2016	131.45	132.44	131.37	132.18
3220	AMEX	VBK	Wed, Nov 16, 2016	131.04	131.77	130.85	131.29
3219	AMEX	VBK	Tue, Nov 15, 2016	130.70	131.68	130.48	131.47
3218	AMEX	VBK	Mon, Nov 14, 2016	130.16	131.00	129.89	130.82
3217	AMEX	VBK	Fri, Nov 11, 2016	127.54	129.41	127.40	129.19
3216	AMEX	VBK	Thu, Nov 10, 2016	128.36	129.02	126.40	127.64
3215	AMEX	VBK	Wed, Nov 9, 2016	123.56	127.50	123.56	127.18
3214	AMEX	VBK	Tue, Nov 8, 2016	124.13	125.34	123.69	124.91
3213	AMEX	VBK	Mon, Nov 7, 2016	123.74	124.60	123.59	124.48
3212	AMEX	VBK	Fri, Nov 4, 2016	121.14	122.64	121.00	121.60
3211	AMEX	VBK	Thu, Nov 3, 2016	121.95	122.18	120.75	120.86
3210	AMEX	VBK	Wed, Nov 2, 2016	123.01	123.10	121.54	121.70
3209	AMEX	VBK	Tue, Nov 1, 2016	124.89	124.89	122.66	123.40
3208	AMEX	VBK	Mon, Oct 31, 2016	124.44	124.85	123.99	124.68
3207	AMEX	VBK	Fri, Oct 28, 2016	124.04	125.15	123.96	124.21
3206	AMEX	VBK	Thu, Oct 27, 2016	126.21	126.21	123.92	124.07
3205	AMEX	VBK	Wed, Oct 26, 2016	126.41	126.61	125.30	125.77
3204	AMEX	VBK	Tue, Oct 25, 2016	128.26	128.26	126.96	127.13
3203	AMEX	VBK	Mon, Oct 24, 2016	128.59	128.99	128.09	128.35
3202	AMEX	VBK	Fri, Oct 21, 2016	127.12	127.90	126.80	127.63
3201	AMEX	VBK	Thu, Oct 20, 2016	127.99	128.38	127.24	127.96
3200	AMEX	VBK	Wed, Oct 19, 2016	128.00	128.64	127.41	128.23
3199	AMEX	VBK	Tue, Oct 18, 2016	128.34	128.56	127.75	127.96
3198	AMEX	VBK	Mon, Oct 17, 2016	127.44	127.66	127.00	127.12
3197	AMEX	VBK	Fri, Oct 14, 2016	128.53	129.03	127.39	127.45
3196	AMEX	VBK	Thu, Oct 13, 2016	127.58	128.43	126.80	127.96
3195	AMEX	VBK	Wed, Oct 12, 2016	128.84	129.16	128.31	128.70
3194	AMEX	VBK	Tue, Oct 11, 2016	130.84	130.88	128.25	128.77
3193	AMEX	VBK	Mon, Oct 10, 2016	130.63	131.74	130.63	131.21
3192	AMEX	VBK	Fri, Oct 7, 2016	130.84	131.12	129.25	129.93
3191	AMEX	VBK	Thu, Oct 6, 2016	130.68	130.89	129.87	130.72
3190	AMEX	VBK	Wed, Oct 5, 2016	131.03	131.67	130.95	131.03
3189	AMEX	VBK	Tue, Oct 4, 2016	131.51	131.60	130.00	130.49
3188	AMEX	VBK	Mon, Oct 3, 2016	131.46	131.68	130.68	131.18
3187	AMEX	VBK	Fri, Sep 30, 2016	131.37	132.25	130.65	131.78
3186	AMEX	VBK	Thu, Sep 29, 2016	132.30	132.30	130.51	130.80
3185	AMEX	VBK	Wed, Sep 28, 2016	131.89	132.52	130.95	132.49
3184	AMEX	VBK	Tue, Sep 27, 2016	131.24	131.85	130.99	131.80
3183	AMEX	VBK	Mon, Sep 26, 2016	131.83	132.13	131.33	131.42
3182	AMEX	VBK	Fri, Sep 23, 2016	133.02	133.34	132.44	132.47
3181	AMEX	VBK	Thu, Sep 22, 2016	132.46	133.31	132.46	133.25
3180	AMEX	VBK	Wed, Sep 21, 2016	130.43	131.73	129.69	131.61
3179	AMEX	VBK	Tue, Sep 20, 2016	130.90	130.90	129.92	129.95
3178	AMEX	VBK	Mon, Sep 19, 2016	130.31	131.34	129.89	130.24
3177	AMEX	VBK	Fri, Sep 16, 2016	129.48	130.03	129.19	129.77
3176	AMEX	VBK	Thu, Sep 15, 2016	128.78	130.44	128.59	130.27
3175	AMEX	VBK	Wed, Sep 14, 2016	128.90	129.56	128.48	128.75
3174	AMEX	VBK	Tue, Sep 13, 2016	130.13	130.37	127.97	128.67
3173	AMEX	VBK	Mon, Sep 12, 2016	128.70	131.17	128.51	131.10
3172	AMEX	VBK	Fri, Sep 9, 2016	132.02	132.04	129.10	129.10
3171	AMEX	VBK	Thu, Sep 8, 2016	133.58	133.87	133.00	133.20
3170	AMEX	VBK	Wed, Sep 7, 2016	133.00	133.76	132.86	133.75
3169	AMEX	VBK	Tue, Sep 6, 2016	133.45	133.45	132.56	133.14
3168	AMEX	VBK	Fri, Sep 2, 2016	132.42	133.03	132.24	132.97
3167	AMEX	VBK	Thu, Sep 1, 2016	131.48	131.82	130.70	131.78
3166	AMEX	VBK	Wed, Aug 31, 2016	131.80	131.90	130.76	131.46
3165	AMEX	VBK	Tue, Aug 30, 2016	132.04	132.34	131.46	132.01
3164	AMEX	VBK	Mon, Aug 29, 2016	131.47	132.47	131.44	132.00
3163	AMEX	VBK	Fri, Aug 26, 2016	131.66	132.55	130.50	131.20
3162	AMEX	VBK	Thu, Aug 25, 2016	131.03	131.97	130.91	131.43
3161	AMEX	VBK	Wed, Aug 24, 2016	132.51	132.71	131.07	131.23
3160	AMEX	VBK	Tue, Aug 23, 2016	132.12	132.86	132.05	132.58
3159	AMEX	VBK	Mon, Aug 22, 2016	131.12	131.58	130.85	131.55
3158	AMEX	VBK	Fri, Aug 19, 2016	130.94	131.41	130.69	131.32
3157	AMEX	VBK	Thu, Aug 18, 2016	130.53	131.37	130.52	131.37
3156	AMEX	VBK	Wed, Aug 17, 2016	130.91	130.98	129.62	130.39
3155	AMEX	VBK	Tue, Aug 16, 2016	131.85	131.85	130.88	130.93
3154	AMEX	VBK	Mon, Aug 15, 2016	131.51	132.53	131.51	132.24
3153	AMEX	VBK	Fri, Aug 12, 2016	130.81	131.40	130.59	131.15
3152	AMEX	VBK	Thu, Aug 11, 2016	131.07	131.32	130.40	131.06
3151	AMEX	VBK	Wed, Aug 10, 2016	131.16	131.34	130.15	130.54
3150	AMEX	VBK	Tue, Aug 9, 2016	130.95	131.32	130.82	131.13
3149	AMEX	VBK	Mon, Aug 8, 2016	131.28	131.71	130.84	131.01
3148	AMEX	VBK	Fri, Aug 5, 2016	130.61	131.31	130.36	131.11
3147	AMEX	VBK	Thu, Aug 4, 2016	129.98	130.57	129.63	130.01
3146	AMEX	VBK	Wed, Aug 3, 2016	128.81	129.86	128.50	129.82
3145	AMEX	VBK	Tue, Aug 2, 2016	130.84	130.94	128.56	129.02
3144	AMEX	VBK	Mon, Aug 1, 2016	130.94	131.46	130.27	130.99
3143	AMEX	VBK	Fri, Jul 29, 2016	130.16	131.13	129.58	130.56
3142	AMEX	VBK	Thu, Jul 28, 2016	130.04	130.61	129.69	130.37
3141	AMEX	VBK	Wed, Jul 27, 2016	130.37	130.52	129.44	130.14
3140	AMEX	VBK	Tue, Jul 26, 2016	129.44	130.17	129.23	130.03
3139	AMEX	VBK	Mon, Jul 25, 2016	129.63	129.78	129.12	129.52
3138	AMEX	VBK	Fri, Jul 22, 2016	128.78	129.98	128.66	129.84
3137	AMEX	VBK	Thu, Jul 21, 2016	129.38	129.81	128.44	128.78
3136	AMEX	VBK	Wed, Jul 20, 2016	128.63	129.63	128.38	129.38
3135	AMEX	VBK	Tue, Jul 19, 2016	128.60	128.86	127.98	128.32
3134	AMEX	VBK	Mon, Jul 18, 2016	128.46	129.05	128.28	128.80
3133	AMEX	VBK	Fri, Jul 15, 2016	128.74	128.87	128.16	128.43
3132	AMEX	VBK	Thu, Jul 14, 2016	129.22	129.22	128.32	128.39
3131	AMEX	VBK	Wed, Jul 13, 2016	129.49	129.53	128.11	128.29
3130	AMEX	VBK	Tue, Jul 12, 2016	128.55	129.56	128.37	129.00
3129	AMEX	VBK	Mon, Jul 11, 2016	127.51	128.15	127.35	127.84
3128	AMEX	VBK	Fri, Jul 8, 2016	125.29	127.09	125.24	126.85
3127	AMEX	VBK	Thu, Jul 7, 2016	124.30	124.94	123.71	124.40
3126	AMEX	VBK	Wed, Jul 6, 2016	122.50	123.99	122.35	123.95
3125	AMEX	VBK	Tue, Jul 5, 2016	123.87	123.93	122.32	122.99
3124	AMEX	VBK	Fri, Jul 1, 2016	123.97	124.90	123.84	124.31
3123	AMEX	VBK	Thu, Jun 30, 2016	122.23	123.90	121.64	123.90
3122	AMEX	VBK	Wed, Jun 29, 2016	120.84	122.18	120.63	122.05
3121	AMEX	VBK	Tue, Jun 28, 2016	118.18	119.75	118.05	119.53
3120	AMEX	VBK	Mon, Jun 27, 2016	119.28	119.35	116.45	116.98
3119	AMEX	VBK	Fri, Jun 24, 2016	120.36	122.29	120.05	120.59
3118	AMEX	VBK	Thu, Jun 23, 2016	123.96	125.10	123.96	125.09
3117	AMEX	VBK	Wed, Jun 22, 2016	123.48	124.00	122.82	122.92
3116	AMEX	VBK	Tue, Jun 21, 2016	123.72	123.77	122.68	123.32
3115	AMEX	VBK	Mon, Jun 20, 2016	123.69	124.64	123.57	123.62
3114	AMEX	VBK	Fri, Jun 17, 2016	122.62	122.74	121.79	122.10
3113	AMEX	VBK	Thu, Jun 16, 2016	121.97	122.68	120.86	122.68
3112	AMEX	VBK	Wed, Jun 15, 2016	122.63	123.62	122.59	122.74
3111	AMEX	VBK	Tue, Jun 14, 2016	122.26	122.71	121.37	122.30
3110	AMEX	VBK	Mon, Jun 13, 2016	123.68	124.47	122.78	122.59
3109	AMEX	VBK	Fri, Jun 10, 2016	125.18	125.18	123.89	124.20
3108	AMEX	VBK	Thu, Jun 9, 2016	126.56	126.94	126.07	126.40
3107	AMEX	VBK	Wed, Jun 8, 2016	126.38	127.19	126.36	127.06
3106	AMEX	VBK	Tue, Jun 7, 2016	126.00	126.70	125.56	126.29
3105	AMEX	VBK	Mon, Jun 6, 2016	125.04	126.10	124.68	125.88
3104	AMEX	VBK	Fri, Jun 3, 2016	125.42	125.42	123.86	124.82
3103	AMEX	VBK	Thu, Jun 2, 2016	124.16	125.53	124.00	125.53
3102	AMEX	VBK	Wed, Jun 1, 2016	123.29	124.51	123.03	124.42
3101	AMEX	VBK	Tue, May 31, 2016	123.66	124.01	123.23	123.61
3100	AMEX	VBK	Fri, May 27, 2016	122.25	123.33	122.24	123.33
3099	AMEX	VBK	Thu, May 26, 2016	122.45	122.53	121.95	122.16
3098	AMEX	VBK	Wed, May 25, 2016	122.01	122.46	121.80	122.29
3097	AMEX	VBK	Tue, May 24, 2016	120.02	121.87	120.02	121.62
3096	AMEX	VBK	Mon, May 23, 2016	119.37	120.00	119.29	119.44
3095	AMEX	VBK	Fri, May 20, 2016	118.13	119.42	117.86	119.42
3094	AMEX	VBK	Thu, May 19, 2016	117.31	118.28	116.52	117.52
3093	AMEX	VBK	Wed, May 18, 2016	117.75	119.15	117.25	118.27
3092	AMEX	VBK	Tue, May 17, 2016	119.32	119.90	117.81	118.29
3091	AMEX	VBK	Mon, May 16, 2016	118.72	120.00	118.16	119.58
3090	AMEX	VBK	Fri, May 13, 2016	118.56	119.19	117.74	118.15
3089	AMEX	VBK	Thu, May 12, 2016	119.79	119.96	117.91	118.77
3088	AMEX	VBK	Wed, May 11, 2016	120.61	120.72	119.25	119.25
3087	AMEX	VBK	Tue, May 10, 2016	120.23	120.83	119.54	120.83
3086	AMEX	VBK	Mon, May 9, 2016	119.10	120.25	118.96	119.71
3085	AMEX	VBK	Fri, May 6, 2016	118.04	119.05	117.53	118.96
3084	AMEX	VBK	Thu, May 5, 2016	119.33	119.46	118.37	118.50
3083	AMEX	VBK	Wed, May 4, 2016	119.14	120.02	118.53	118.98
3082	AMEX	VBK	Tue, May 3, 2016	120.67	120.77	119.22	119.73
3081	AMEX	VBK	Mon, May 2, 2016	120.99	121.66	120.41	121.62
3080	AMEX	VBK	Fri, Apr 29, 2016	121.23	121.53	119.65	120.59
3079	AMEX	VBK	Thu, Apr 28, 2016	122.47	123.15	121.26	121.52
3078	AMEX	VBK	Wed, Apr 27, 2016	122.66	123.37	122.25	123.16
3077	AMEX	VBK	Tue, Apr 26, 2016	122.13	122.68	121.56	122.64
3076	AMEX	VBK	Mon, Apr 25, 2016	122.07	122.44	121.36	121.72
3075	AMEX	VBK	Fri, Apr 22, 2016	121.48	122.40	121.33	122.38
3074	AMEX	VBK	Thu, Apr 21, 2016	121.83	122.44	121.15	121.47
3073	AMEX	VBK	Wed, Apr 20, 2016	121.74	122.52	121.22	121.87
3072	AMEX	VBK	Tue, Apr 19, 2016	121.87	122.24	121.05	121.68
3071	AMEX	VBK	Mon, Apr 18, 2016	120.37	121.73	120.31	121.58
3070	AMEX	VBK	Fri, Apr 15, 2016	120.20	120.91	120.08	120.83
3069	AMEX	VBK	Thu, Apr 14, 2016	120.76	120.85	120.17	120.53
3068	AMEX	VBK	Wed, Apr 13, 2016	119.10	120.71	118.96	120.69
3067	AMEX	VBK	Tue, Apr 12, 2016	117.54	118.56	116.84	118.40
3066	AMEX	VBK	Mon, Apr 11, 2016	118.91	119.38	117.49	117.53
3065	AMEX	VBK	Fri, Apr 8, 2016	118.88	119.06	117.68	118.15
3064	AMEX	VBK	Thu, Apr 7, 2016	118.57	118.83	117.33	117.85
3063	AMEX	VBK	Wed, Apr 6, 2016	117.48	119.32	117.36	119.32
3062	AMEX	VBK	Tue, Apr 5, 2016	118.76	118.76	118.76	117.46
3061	AMEX	VBK	Mon, Apr 4, 2016	119.43	119.79	118.71	118.76
3060	AMEX	VBK	Fri, Apr 1, 2016	118.00	119.55	117.86	119.48
3059	AMEX	VBK	Thu, Mar 31, 2016	118.51	119.34	118.50	119.00
3058	AMEX	VBK	Wed, Mar 30, 2016	118.88	119.30	118.07	118.39
3057	AMEX	VBK	Tue, Mar 29, 2016	115.07	118.28	115.00	118.28
3056	AMEX	VBK	Mon, Mar 28, 2016	115.57	115.86	114.68	115.42
3055	AMEX	VBK	Thu, Mar 24, 2016	115.04	115.04	115.04	115.33
3054	AMEX	VBK	Wed, Mar 23, 2016	116.95	116.95	115.04	115.04
3053	AMEX	VBK	Tue, Mar 22, 2016	116.48	117.66	116.39	117.23
3052	AMEX	VBK	Mon, Mar 21, 2016	117.08	117.66	116.83	117.18
3051	AMEX	VBK	Fri, Mar 18, 2016	116.69	117.72	116.49	117.33
3050	AMEX	VBK	Thu, Mar 17, 2016	114.89	116.77	114.50	116.40
3049	AMEX	VBK	Wed, Mar 16, 2016	113.70	115.25	113.66	115.10
3048	AMEX	VBK	Tue, Mar 15, 2016	115.95	115.95	115.95	114.03
3047	AMEX	VBK	Mon, Mar 14, 2016	115.77	116.22	115.46	115.95
3046	AMEX	VBK	Fri, Mar 11, 2016	113.60	113.60	113.60	116.04
3045	AMEX	VBK	Thu, Mar 10, 2016	114.41	114.41	114.41	113.60
3044	AMEX	VBK	Wed, Mar 9, 2016	113.96	113.96	113.96	114.41
3043	AMEX	VBK	Tue, Mar 8, 2016	116.12	116.12	113.87	113.96
3042	AMEX	VBK	Mon, Mar 7, 2016	115.26	116.95	115.26	116.66
3041	AMEX	VBK	Fri, Mar 4, 2016	115.20	116.47	114.76	115.74
3040	AMEX	VBK	Thu, Mar 3, 2016	114.07	114.07	114.07	115.19
3039	AMEX	VBK	Wed, Mar 2, 2016	112.96	114.10	112.69	114.07
3038	AMEX	VBK	Tue, Mar 1, 2016	111.42	113.06	110.82	113.06
3037	AMEX	VBK	Mon, Feb 29, 2016	111.08	111.78	110.59	110.59
3036	AMEX	VBK	Fri, Feb 26, 2016	110.81	111.32	110.49	111.06
3035	AMEX	VBK	Thu, Feb 25, 2016	109.35	110.24	108.84	110.24
3034	AMEX	VBK	Wed, Feb 24, 2016	107.04	109.21	106.33	109.11
3033	AMEX	VBK	Tue, Feb 23, 2016	108.59	109.11	107.86	108.00
3032	AMEX	VBK	Mon, Feb 22, 2016	108.47	109.32	108.47	108.90
3031	AMEX	VBK	Fri, Feb 19, 2016	106.48	107.55	105.79	107.54
3030	AMEX	VBK	Thu, Feb 18, 2016	107.77	107.77	106.67	106.91
3029	AMEX	VBK	Wed, Feb 17, 2016	106.04	107.99	106.04	107.68
3028	AMEX	VBK	Tue, Feb 16, 2016	103.79	105.43	103.48	105.35
3027	AMEX	VBK	Fri, Feb 12, 2016	101.71	102.69	100.85	102.53
3026	AMEX	VBK	Thu, Feb 11, 2016	99.96	101.24	99.54	100.62
3025	AMEX	VBK	Wed, Feb 10, 2016	101.98	103.72	101.67	101.78
3024	AMEX	VBK	Tue, Feb 9, 2016	100.84	103.10	100.62	101.50
3023	AMEX	VBK	Mon, Feb 8, 2016	104.05	104.10	100.73	102.19
3022	AMEX	VBK	Fri, Feb 5, 2016	108.21	108.21	105.09	105.18
3021	AMEX	VBK	Thu, Feb 4, 2016	107.92	109.67	107.67	108.75
3020	AMEX	VBK	Wed, Feb 3, 2016	108.71	108.87	105.60	108.20
3019	AMEX	VBK	Tue, Feb 2, 2016	109.34	109.55	107.43	107.88
3018	AMEX	VBK	Mon, Feb 1, 2016	109.71	111.04	109.00	110.51
3017	AMEX	VBK	Fri, Jan 29, 2016	107.65	110.53	107.54	110.53
3016	AMEX	VBK	Thu, Jan 28, 2016	108.77	108.98	106.93	107.21
3015	AMEX	VBK	Wed, Jan 27, 2016	109.04	109.83	107.26	107.80
3014	AMEX	VBK	Tue, Jan 26, 2016	107.95	109.57	107.37	109.43
3013	AMEX	VBK	Mon, Jan 25, 2016	109.20	109.43	107.31	107.45
3012	AMEX	VBK	Fri, Jan 22, 2016	108.69	109.98	108.56	109.73
3011	AMEX	VBK	Thu, Jan 21, 2016	107.12	108.95	106.16	106.90
3010	AMEX	VBK	Wed, Jan 20, 2016	105.19	108.01	102.46	106.84
3009	AMEX	VBK	Tue, Jan 19, 2016	108.92	109.00	105.62	106.63
3008	AMEX	VBK	Fri, Jan 15, 2016	107.00	108.06	105.43	107.92
3007	AMEX	VBK	Thu, Jan 14, 2016	108.90	110.61	106.68	109.73
3006	AMEX	VBK	Wed, Jan 13, 2016	112.41	112.83	107.83	108.44
3005	AMEX	VBK	Tue, Jan 12, 2016	112.36	113.40	110.23	112.08
3004	AMEX	VBK	Mon, Jan 11, 2016	112.90	112.92	110.34	111.50
3003	AMEX	VBK	Fri, Jan 8, 2016	114.59	115.05	112.31	112.43
3002	AMEX	VBK	Thu, Jan 7, 2016	115.83	116.23	114.02	114.10
3001	AMEX	VBK	Wed, Jan 6, 2016	117.75	118.34	116.61	117.40
3000	AMEX	VBK	Tue, Jan 5, 2016	119.50	119.70	118.72	119.26
2999	AMEX	VBK	Mon, Jan 4, 2016	119.50	119.50	118.11	119.21
2998	AMEX	VBK	Thu, Dec 31, 2015	122.00	122.66	121.44	121.44
2997	AMEX	VBK	Wed, Dec 30, 2015	123.58	123.80	122.54	122.54
2996	AMEX	VBK	Tue, Dec 29, 2015	123.01	123.69	122.67	123.59
2995	AMEX	VBK	Mon, Dec 28, 2015	122.18	122.38	121.45	122.37
2994	AMEX	VBK	Thu, Dec 24, 2015	122.55	123.32	122.33	122.75
2993	AMEX	VBK	Wed, Dec 23, 2015	121.67	122.61	121.38	122.60
2992	AMEX	VBK	Tue, Dec 22, 2015	120.87	121.74	120.30	121.46
2991	AMEX	VBK	Mon, Dec 21, 2015	120.67	120.96	119.86	120.62
2990	AMEX	VBK	Fri, Dec 18, 2015	121.25	121.34	119.96	119.96
2989	AMEX	VBK	Thu, Dec 17, 2015	123.49	123.49	121.52	121.58
2988	AMEX	VBK	Wed, Dec 16, 2015	121.91	123.28	121.44	123.07
2987	AMEX	VBK	Tue, Dec 15, 2015	120.22	121.29	120.16	121.04
2986	AMEX	VBK	Mon, Dec 14, 2015	120.10	120.60	118.36	119.37
2985	AMEX	VBK	Fri, Dec 11, 2015	121.18	121.32	119.65	120.02
2984	AMEX	VBK	Thu, Dec 10, 2015	121.84	122.91	121.62	122.39
2983	AMEX	VBK	Wed, Dec 9, 2015	122.85	124.00	121.40	121.87
2982	AMEX	VBK	Tue, Dec 8, 2015	122.48	123.57	122.23	123.24
2981	AMEX	VBK	Mon, Dec 7, 2015	125.03	125.03	123.09	123.52
2980	AMEX	VBK	Fri, Dec 4, 2015	123.89	125.26	123.77	125.21
2979	AMEX	VBK	Thu, Dec 3, 2015	126.50	126.83	123.20	123.79
2978	AMEX	VBK	Wed, Dec 2, 2015	127.04	127.31	125.90	126.07
2977	AMEX	VBK	Tue, Dec 1, 2015	126.73	127.08	126.14	127.05
2976	AMEX	VBK	Mon, Nov 30, 2015	127.36	127.38	126.12	126.26
2975	AMEX	VBK	Fri, Nov 27, 2015	126.77	127.11	126.40	127.00
2974	AMEX	VBK	Wed, Nov 25, 2015	125.67	126.82	125.67	126.69
2973	AMEX	VBK	Tue, Nov 24, 2015	124.43	125.86	123.99	125.69
2972	AMEX	VBK	Mon, Nov 23, 2015	124.28	125.37	124.28	124.88
2971	AMEX	VBK	Fri, Nov 20, 2015	123.94	124.83	123.93	124.42
2970	AMEX	VBK	Thu, Nov 19, 2015	123.98	124.24	123.42	123.63
2969	AMEX	VBK	Wed, Nov 18, 2015	122.43	124.10	122.03	124.06
2968	AMEX	VBK	Tue, Nov 17, 2015	122.44	123.27	121.75	121.99
2967	AMEX	VBK	Mon, Nov 16, 2015	120.91	122.22	120.55	122.21
2966	AMEX	VBK	Fri, Nov 13, 2015	121.87	122.32	120.81	121.07
2965	AMEX	VBK	Thu, Nov 12, 2015	123.51	123.67	122.08	122.16
2964	AMEX	VBK	Wed, Nov 11, 2015	125.57	125.57	124.19	124.19
2963	AMEX	VBK	Tue, Nov 10, 2015	124.74	125.40	124.22	125.40
2962	AMEX	VBK	Mon, Nov 9, 2015	126.22	126.51	124.37	125.22
2961	AMEX	VBK	Fri, Nov 6, 2015	125.56	126.44	124.89	126.42
2960	AMEX	VBK	Thu, Nov 5, 2015	125.87	125.97	124.58	125.73
2959	AMEX	VBK	Wed, Nov 4, 2015	126.06	126.45	125.29	125.72
2958	AMEX	VBK	Tue, Nov 3, 2015	125.37	126.47	124.98	125.87
2957	AMEX	VBK	Mon, Nov 2, 2015	123.51	125.79	123.51	125.61
2956	AMEX	VBK	Fri, Oct 30, 2015	123.50	123.90	123.08	123.29
2955	AMEX	VBK	Thu, Oct 29, 2015	124.30	124.55	123.25	123.65
2954	AMEX	VBK	Wed, Oct 28, 2015	122.18	124.66	121.64	124.66
2953	AMEX	VBK	Tue, Oct 27, 2015	122.26	122.45	120.92	121.71
2952	AMEX	VBK	Mon, Oct 26, 2015	123.12	123.28	122.50	122.78
2951	AMEX	VBK	Fri, Oct 23, 2015	123.18	123.39	122.25	123.31
2950	AMEX	VBK	Thu, Oct 22, 2015	122.51	123.15	121.61	122.55
2949	AMEX	VBK	Wed, Oct 21, 2015	124.01	124.18	121.58	121.91
2948	AMEX	VBK	Tue, Oct 20, 2015	124.05	124.57	123.20	123.59
2947	AMEX	VBK	Mon, Oct 19, 2015	123.51	124.77	123.14	124.21
2946	AMEX	VBK	Fri, Oct 16, 2015	124.17	124.17	123.02	123.98
2945	AMEX	VBK	Thu, Oct 15, 2015	121.78	123.92	121.35	123.90
2944	AMEX	VBK	Wed, Oct 14, 2015	122.72	123.27	121.38	121.53
2943	AMEX	VBK	Tue, Oct 13, 2015	123.65	124.78	122.44	122.58
2942	AMEX	VBK	Mon, Oct 12, 2015	124.77	124.99	123.96	124.34
2941	AMEX	VBK	Fri, Oct 9, 2015	124.32	124.93	124.08	124.70
2940	AMEX	VBK	Thu, Oct 8, 2015	123.10	124.40	122.56	124.11
2939	AMEX	VBK	Wed, Oct 7, 2015	121.95	123.22	121.31	123.17
2938	AMEX	VBK	Tue, Oct 6, 2015	122.21	122.67	120.56	121.36
2937	AMEX	VBK	Mon, Oct 5, 2015	121.04	122.52	121.04	122.34
2936	AMEX	VBK	Fri, Oct 2, 2015	116.86	119.97	116.00	119.97
2935	AMEX	VBK	Thu, Oct 1, 2015	117.95	118.26	116.24	117.78
2934	AMEX	VBK	Wed, Sep 30, 2015	117.04	117.92	116.27	117.78
2933	AMEX	VBK	Tue, Sep 29, 2015	116.97	117.86	115.31	115.91
2932	AMEX	VBK	Mon, Sep 28, 2015	120.45	120.52	116.30	116.79
2931	AMEX	VBK	Fri, Sep 25, 2015	123.30	123.30	120.26	120.88
2930	AMEX	VBK	Thu, Sep 24, 2015	123.30	123.30	121.72	123.04
2929	AMEX	VBK	Wed, Sep 23, 2015	124.66	124.91	123.60	123.93
2928	AMEX	VBK	Tue, Sep 22, 2015	125.22	125.48	123.55	124.29
2927	AMEX	VBK	Mon, Sep 21, 2015	127.34	128.10	125.86	126.26
2926	AMEX	VBK	Fri, Sep 18, 2015	126.65	127.64	126.21	126.49
2925	AMEX	VBK	Thu, Sep 17, 2015	127.64	129.84	127.41	128.21
2924	AMEX	VBK	Wed, Sep 16, 2015	126.81	127.73	126.55	127.70
2923	AMEX	VBK	Tue, Sep 15, 2015	125.29	126.78	125.15	126.62
2922	AMEX	VBK	Mon, Sep 14, 2015	125.90	125.93	124.86	125.18
2921	AMEX	VBK	Fri, Sep 11, 2015	124.41	125.63	123.81	125.63
2920	AMEX	VBK	Thu, Sep 10, 2015	124.15	125.63	124.15	124.77
2919	AMEX	VBK	Wed, Sep 9, 2015	127.09	127.09	124.43	124.57
2918	AMEX	VBK	Tue, Sep 8, 2015	125.08	126.19	124.59	126.06
2917	AMEX	VBK	Fri, Sep 4, 2015	123.18	124.22	122.64	123.22
2916	AMEX	VBK	Thu, Sep 3, 2015	124.62	125.77	124.11	124.42
2915	AMEX	VBK	Wed, Sep 2, 2015	123.44	124.30	122.15	124.30
2914	AMEX	VBK	Tue, Sep 1, 2015	124.23	124.23	121.75	122.22
2913	AMEX	VBK	Mon, Aug 31, 2015	126.04	126.66	125.20	125.48
2912	AMEX	VBK	Fri, Aug 28, 2015	125.46	126.80	125.05	126.63
2911	AMEX	VBK	Thu, Aug 27, 2015	123.94	126.20	123.43	125.72
2910	AMEX	VBK	Wed, Aug 26, 2015	120.95	123.10	119.53	122.88
2909	AMEX	VBK	Tue, Aug 25, 2015	123.22	125.78	119.73	119.76
2908	AMEX	VBK	Mon, Aug 24, 2015	119.72	124.74	92.99	121.04
2907	AMEX	VBK	Fri, Aug 21, 2015	127.00	127.72	125.58	125.70
2906	AMEX	VBK	Thu, Aug 20, 2015	130.68	130.81	128.04	128.04
2905	AMEX	VBK	Wed, Aug 19, 2015	132.27	132.60	130.81	131.62
2904	AMEX	VBK	Tue, Aug 18, 2015	133.73	133.73	132.85	132.95
2903	AMEX	VBK	Mon, Aug 17, 2015	132.06	133.86	131.49	133.86
2902	AMEX	VBK	Fri, Aug 14, 2015	131.68	132.49	131.12	132.32
2901	AMEX	VBK	Thu, Aug 13, 2015	132.07	132.57	131.37	131.82
2900	AMEX	VBK	Wed, Aug 12, 2015	131.26	132.20	129.53	132.03
2899	AMEX	VBK	Tue, Aug 11, 2015	132.28	133.06	131.54	132.12
2898	AMEX	VBK	Mon, Aug 10, 2015	132.25	133.50	132.25	133.26
2897	AMEX	VBK	Fri, Aug 7, 2015	131.94	131.94	130.76	131.75
2896	AMEX	VBK	Thu, Aug 6, 2015	134.44	134.44	131.31	132.22
2895	AMEX	VBK	Wed, Aug 5, 2015	134.67	135.58	134.04	134.22
2894	AMEX	VBK	Tue, Aug 4, 2015	134.42	134.79	133.61	133.95
2893	AMEX	VBK	Mon, Aug 3, 2015	134.98	134.99	133.40	134.30
2892	AMEX	VBK	Fri, Jul 31, 2015	134.47	135.71	134.32	134.91
2891	AMEX	VBK	Thu, Jul 30, 2015	133.59	134.41	133.02	134.28
2890	AMEX	VBK	Wed, Jul 29, 2015	133.10	134.10	132.38	133.84
2889	AMEX	VBK	Tue, Jul 28, 2015	132.13	133.20	130.88	132.99
2888	AMEX	VBK	Mon, Jul 27, 2015	132.13	132.40	131.36	131.54
2887	AMEX	VBK	Fri, Jul 24, 2015	134.42	134.66	132.62	132.81
2886	AMEX	VBK	Thu, Jul 23, 2015	135.56	136.04	134.19	134.37
2885	AMEX	VBK	Wed, Jul 22, 2015	134.52	135.52	134.38	135.35
2884	AMEX	VBK	Tue, Jul 21, 2015	135.44	135.90	134.54	134.88
2883	AMEX	VBK	Mon, Jul 20, 2015	136.09	136.09	135.17	135.49
2882	AMEX	VBK	Fri, Jul 17, 2015	136.43	136.43	135.38	135.77
2881	AMEX	VBK	Thu, Jul 16, 2015	136.24	136.55	135.95	136.36
2880	AMEX	VBK	Wed, Jul 15, 2015	136.34	136.43	135.23	135.36
2879	AMEX	VBK	Tue, Jul 14, 2015	135.40	136.46	135.40	136.31
2878	AMEX	VBK	Mon, Jul 13, 2015	134.81	135.64	134.81	135.45
2877	AMEX	VBK	Fri, Jul 10, 2015	134.02	134.29	133.50	134.17
2876	AMEX	VBK	Thu, Jul 9, 2015	133.44	133.79	132.50	132.71
2875	AMEX	VBK	Wed, Jul 8, 2015	133.18	133.68	131.39	132.12
2874	AMEX	VBK	Tue, Jul 7, 2015	133.76	134.22	131.60	134.22
2873	AMEX	VBK	Mon, Jul 6, 2015	133.05	134.52	132.68	133.59
2872	AMEX	VBK	Thu, Jul 2, 2015	134.57	134.84	133.35	133.85
2871	AMEX	VBK	Wed, Jul 1, 2015	135.58	135.58	133.82	134.49
2870	AMEX	VBK	Tue, Jun 30, 2015	134.32	134.68	133.51	134.24
2869	AMEX	VBK	Mon, Jun 29, 2015	135.55	136.00	133.14	133.26
2868	AMEX	VBK	Fri, Jun 26, 2015	136.97	137.09	135.75	136.39
2867	AMEX	VBK	Thu, Jun 25, 2015	137.52	137.52	136.20	136.78
2866	AMEX	VBK	Wed, Jun 24, 2015	138.14	138.36	136.84	136.93
2865	AMEX	VBK	Tue, Jun 23, 2015	138.36	138.53	137.93	138.42
2864	AMEX	VBK	Mon, Jun 22, 2015	138.39	138.60	138.04	138.36
2863	AMEX	VBK	Fri, Jun 19, 2015	137.95	137.95	137.51	137.75
2862	AMEX	VBK	Thu, Jun 18, 2015	136.73	138.29	136.73	137.91
2861	AMEX	VBK	Wed, Jun 17, 2015	136.48	136.79	135.77	136.25
2860	AMEX	VBK	Tue, Jun 16, 2015	135.01	136.40	135.01	136.17
2859	AMEX	VBK	Mon, Jun 15, 2015	134.96	135.47	134.00	135.22
2858	AMEX	VBK	Fri, Jun 12, 2015	135.71	135.93	135.29	135.64
2857	AMEX	VBK	Thu, Jun 11, 2015	136.09	136.29	135.78	136.08
2856	AMEX	VBK	Wed, Jun 10, 2015	134.70	136.02	134.70	135.70
2855	AMEX	VBK	Tue, Jun 9, 2015	134.85	134.87	133.26	134.25
2854	AMEX	VBK	Mon, Jun 8, 2015	135.49	135.64	134.56	134.73
2853	AMEX	VBK	Fri, Jun 5, 2015	134.42	135.74	133.46	135.55
2852	AMEX	VBK	Thu, Jun 4, 2015	135.39	135.71	134.33	134.70
2851	AMEX	VBK	Wed, Jun 3, 2015	135.24	136.13	134.89	135.83
2850	AMEX	VBK	Tue, Jun 2, 2015	134.40	135.58	134.10	134.95
2849	AMEX	VBK	Mon, Jun 1, 2015	135.15	135.38	133.81	134.97
2848	AMEX	VBK	Fri, May 29, 2015	135.30	135.30	134.03	134.41
2847	AMEX	VBK	Thu, May 28, 2015	135.23	135.42	134.49	135.37
2846	AMEX	VBK	Wed, May 27, 2015	134.29	135.61	133.79	135.54
2845	AMEX	VBK	Tue, May 26, 2015	134.98	135.00	133.71	134.15
2844	AMEX	VBK	Fri, May 22, 2015	135.35	135.87	135.00	135.39
2843	AMEX	VBK	Thu, May 21, 2015	135.44	135.83	135.11	135.56
2842	AMEX	VBK	Wed, May 20, 2015	135.61	135.87	134.82	135.49
2841	AMEX	VBK	Tue, May 19, 2015	135.39	135.59	135.00	135.27
2840	AMEX	VBK	Mon, May 18, 2015	134.01	135.65	134.00	135.62
2839	AMEX	VBK	Fri, May 15, 2015	134.00	134.34	133.52	134.34
2838	AMEX	VBK	Thu, May 14, 2015	133.50	134.24	132.75	134.20
2837	AMEX	VBK	Wed, May 13, 2015	133.32	133.60	132.60	132.86
2836	AMEX	VBK	Tue, May 12, 2015	132.47	133.16	131.21	132.85
2835	AMEX	VBK	Mon, May 11, 2015	133.05	133.85	132.69	133.01
2834	AMEX	VBK	Fri, May 8, 2015	132.94	133.64	132.84	133.04
2833	AMEX	VBK	Thu, May 7, 2015	130.79	131.94	130.41	131.70
2832	AMEX	VBK	Wed, May 6, 2015	131.07	131.15	129.89	130.77
2831	AMEX	VBK	Tue, May 5, 2015	132.52	132.55	130.15	130.38
2830	AMEX	VBK	Mon, May 4, 2015	132.16	133.23	132.00	132.52
2829	AMEX	VBK	Fri, May 1, 2015	131.30	132.03	131.11	131.96
2828	AMEX	VBK	Thu, Apr 30, 2015	132.45	132.78	130.41	130.82
2827	AMEX	VBK	Wed, Apr 29, 2015	133.82	134.16	132.91	133.39
2826	AMEX	VBK	Tue, Apr 28, 2015	134.24	134.77	132.82	134.51
2825	AMEX	VBK	Mon, Apr 27, 2015	136.18	136.65	134.12	134.23
2824	AMEX	VBK	Fri, Apr 24, 2015	136.38	136.52	135.69	135.85
2823	AMEX	VBK	Thu, Apr 23, 2015	135.13	136.45	135.13	136.21
2822	AMEX	VBK	Wed, Apr 22, 2015	135.25	135.50	134.43	135.34
2821	AMEX	VBK	Tue, Apr 21, 2015	135.48	135.77	135.03	135.21
2820	AMEX	VBK	Mon, Apr 20, 2015	134.84	135.20	134.42	135.05
2819	AMEX	VBK	Fri, Apr 17, 2015	135.02	135.02	133.45	134.00
2818	AMEX	VBK	Thu, Apr 16, 2015	135.83	136.22	135.53	135.88
2817	AMEX	VBK	Wed, Apr 15, 2015	135.61	136.35	135.40	135.93
2816	AMEX	VBK	Tue, Apr 14, 2015	135.23	135.39	134.14	135.03
2815	AMEX	VBK	Mon, Apr 13, 2015	135.46	135.89	135.04	135.04
2814	AMEX	VBK	Fri, Apr 10, 2015	135.15	135.49	134.79	135.33
2813	AMEX	VBK	Thu, Apr 9, 2015	134.99	135.32	133.66	134.66
2812	AMEX	VBK	Wed, Apr 8, 2015	133.89	135.09	133.89	134.97
2811	AMEX	VBK	Tue, Apr 7, 2015	134.62	135.00	133.84	133.84
2810	AMEX	VBK	Mon, Apr 6, 2015	133.14	134.84	133.14	134.59
2809	AMEX	VBK	Thu, Apr 2, 2015	133.46	134.34	133.40	133.83
2808	AMEX	VBK	Wed, Apr 1, 2015	133.10	133.78	132.19	133.46
2807	AMEX	VBK	Tue, Mar 31, 2015	133.81	134.37	131.78	131.78
2806	AMEX	VBK	Mon, Mar 30, 2015	133.46	134.51	133.36	134.42
2805	AMEX	VBK	Fri, Mar 27, 2015	131.63	132.70	131.38	132.58
2804	AMEX	VBK	Thu, Mar 26, 2015	131.48	132.21	130.81	131.61
2803	AMEX	VBK	Wed, Mar 25, 2015	134.97	135.02	131.74	131.82
2802	AMEX	VBK	Tue, Mar 24, 2015	135.20	135.37	134.60	134.75
2801	AMEX	VBK	Mon, Mar 23, 2015	135.70	135.70	135.16	135.21
2800	AMEX	VBK	Fri, Mar 20, 2015	134.99	135.76	134.99	135.66
2799	AMEX	VBK	Thu, Mar 19, 2015	134.09	134.70	134.09	134.63
2798	AMEX	VBK	Wed, Mar 18, 2015	132.78	134.89	132.40	134.44
2797	AMEX	VBK	Tue, Mar 17, 2015	132.57	133.21	132.42	133.06
2796	AMEX	VBK	Mon, Mar 16, 2015	132.36	132.97	132.20	132.95
2795	AMEX	VBK	Fri, Mar 13, 2015	132.07	132.46	130.79	131.74
2794	AMEX	VBK	Thu, Mar 12, 2015	131.50	132.36	131.24	132.31
2793	AMEX	VBK	Wed, Mar 11, 2015	130.21	130.81	129.54	130.68
2792	AMEX	VBK	Tue, Mar 10, 2015	130.18	130.34	129.51	129.91
2791	AMEX	VBK	Mon, Mar 9, 2015	131.10	131.40	130.65	131.16
2790	AMEX	VBK	Fri, Mar 6, 2015	131.98	132.29	130.59	130.79
2789	AMEX	VBK	Thu, Mar 5, 2015	132.56	132.90	132.01	132.62
2788	AMEX	VBK	Wed, Mar 4, 2015	132.23	132.36	131.39	132.01
2787	AMEX	VBK	Tue, Mar 3, 2015	133.14	133.14	132.00	132.73
2786	AMEX	VBK	Mon, Mar 2, 2015	132.28	133.37	132.24	133.35
2785	AMEX	VBK	Fri, Feb 27, 2015	132.84	132.91	132.23	132.24
2784	AMEX	VBK	Thu, Feb 26, 2015	132.70	132.97	132.32	132.79
2783	AMEX	VBK	Wed, Feb 25, 2015	132.56	132.97	132.18	132.72
2782	AMEX	VBK	Tue, Feb 24, 2015	132.55	132.63	131.88	132.34
2781	AMEX	VBK	Mon, Feb 23, 2015	132.41	132.55	131.75	132.55
2780	AMEX	VBK	Fri, Feb 20, 2015	131.68	132.60	130.91	132.59
2779	AMEX	VBK	Thu, Feb 19, 2015	131.54	132.06	131.22	131.80
2778	AMEX	VBK	Wed, Feb 18, 2015	131.15	131.82	130.95	131.81
2777	AMEX	VBK	Tue, Feb 17, 2015	131.26	131.53	130.77	131.27
2776	AMEX	VBK	Fri, Feb 13, 2015	130.49	131.18	130.16	131.16
2775	AMEX	VBK	Thu, Feb 12, 2015	129.50	130.41	129.18	130.30
2774	AMEX	VBK	Wed, Feb 11, 2015	128.39	128.93	127.89	128.68
2773	AMEX	VBK	Tue, Feb 10, 2015	128.30	128.76	127.20	128.59
2772	AMEX	VBK	Mon, Feb 9, 2015	128.17	128.74	127.46	127.59
2771	AMEX	VBK	Fri, Feb 6, 2015	129.05	129.33	128.05	128.50
2770	AMEX	VBK	Thu, Feb 5, 2015	127.92	129.18	127.89	129.03
2769	AMEX	VBK	Wed, Feb 4, 2015	126.79	127.93	126.79	127.39
2768	AMEX	VBK	Tue, Feb 3, 2015	126.47	127.78	126.18	127.74
2767	AMEX	VBK	Mon, Feb 2, 2015	125.10	125.84	123.33	125.81
2766	AMEX	VBK	Fri, Jan 30, 2015	126.02	126.61	124.74	124.79
2765	AMEX	VBK	Thu, Jan 29, 2015	125.73	126.82	124.91	126.82
2764	AMEX	VBK	Wed, Jan 28, 2015	127.80	127.86	125.34	125.47
2763	AMEX	VBK	Tue, Jan 27, 2015	126.29	127.72	125.91	127.15
2762	AMEX	VBK	Mon, Jan 26, 2015	126.20	127.56	125.72	127.49
2761	AMEX	VBK	Fri, Jan 23, 2015	126.26	126.96	126.06	126.40
2760	AMEX	VBK	Thu, Jan 22, 2015	124.99	126.24	123.50	126.20
2759	AMEX	VBK	Wed, Jan 21, 2015	123.81	124.95	123.35	124.17
2758	AMEX	VBK	Tue, Jan 20, 2015	124.68	124.90	122.91	124.12
2757	AMEX	VBK	Fri, Jan 16, 2015	122.32	124.58	122.31	124.44
2756	AMEX	VBK	Thu, Jan 15, 2015	125.14	125.14	122.32	122.41
2755	AMEX	VBK	Wed, Jan 14, 2015	123.66	124.85	123.39	124.61
2754	AMEX	VBK	Tue, Jan 13, 2015	126.00	127.09	123.60	125.01
2753	AMEX	VBK	Mon, Jan 12, 2015	125.63	125.72	124.22	125.11
2752	AMEX	VBK	Fri, Jan 9, 2015	126.26	126.26	124.99	125.47
2751	AMEX	VBK	Thu, Jan 8, 2015	125.08	126.34	124.79	126.24
2750	AMEX	VBK	Wed, Jan 7, 2015	123.22	124.22	122.94	124.22
2749	AMEX	VBK	Tue, Jan 6, 2015	124.20	124.26	121.35	122.25
2748	AMEX	VBK	Mon, Jan 5, 2015	124.84	125.08	123.44	123.99
2747	AMEX	VBK	Fri, Jan 2, 2015	126.50	126.91	124.46	125.64
2746	AMEX	VBK	Wed, Dec 31, 2014	127.00	127.59	125.92	125.94
2745	AMEX	VBK	Tue, Dec 30, 2014	127.21	127.57	126.59	126.69
2744	AMEX	VBK	Mon, Dec 29, 2014	127.23	127.69	127.00	127.46
2743	AMEX	VBK	Fri, Dec 26, 2014	126.99	127.42	126.81	127.00
2742	AMEX	VBK	Wed, Dec 24, 2014	126.31	126.79	126.08	126.45
2741	AMEX	VBK	Tue, Dec 23, 2014	126.76	126.76	125.88	126.11
2740	AMEX	VBK	Mon, Dec 22, 2014	125.75	126.20	125.35	126.20
2739	AMEX	VBK	Fri, Dec 19, 2014	126.71	127.27	126.05	126.95
2738	AMEX	VBK	Thu, Dec 18, 2014	126.08	126.35	125.22	126.35
2737	AMEX	VBK	Wed, Dec 17, 2014	121.05	124.41	121.05	124.37
2736	AMEX	VBK	Tue, Dec 16, 2014	120.98	122.81	120.54	120.95
2735	AMEX	VBK	Mon, Dec 15, 2014	123.23	123.47	120.88	121.30
2734	AMEX	VBK	Fri, Dec 12, 2014	122.69	123.70	122.43	122.43
2733	AMEX	VBK	Thu, Dec 11, 2014	123.90	125.35	123.61	123.82
2732	AMEX	VBK	Wed, Dec 10, 2014	125.50	125.70	123.20	123.41
2731	AMEX	VBK	Tue, Dec 9, 2014	123.28	125.89	122.82	125.86
2730	AMEX	VBK	Mon, Dec 8, 2014	125.76	126.64	124.14	124.54
2729	AMEX	VBK	Fri, Dec 5, 2014	125.90	126.12	125.61	125.93
2728	AMEX	VBK	Thu, Dec 4, 2014	125.75	125.89	125.06	125.44
2727	AMEX	VBK	Wed, Dec 3, 2014	125.15	126.23	125.06	125.96
2726	AMEX	VBK	Tue, Dec 2, 2014	124.28	125.36	124.28	124.99
2725	AMEX	VBK	Mon, Dec 1, 2014	125.99	125.99	124.23	124.25
2724	AMEX	VBK	Fri, Nov 28, 2014	127.59	127.59	126.08	126.26
2723	AMEX	VBK	Wed, Nov 26, 2014	127.37	127.82	127.25	127.77
2722	AMEX	VBK	Tue, Nov 25, 2014	127.66	128.16	126.94	127.37
2721	AMEX	VBK	Mon, Nov 24, 2014	126.48	127.50	126.31	127.47
2720	AMEX	VBK	Fri, Nov 21, 2014	127.02	127.09	125.85	126.20
2719	AMEX	VBK	Thu, Nov 20, 2014	123.98	125.70	123.95	125.68
2718	AMEX	VBK	Wed, Nov 19, 2014	125.34	125.34	123.81	124.52
2717	AMEX	VBK	Tue, Nov 18, 2014	124.99	125.99	124.99	125.47
2716	AMEX	VBK	Mon, Nov 17, 2014	125.12	125.48	124.50	124.61
2715	AMEX	VBK	Fri, Nov 14, 2014	125.39	125.68	124.85	125.36
2714	AMEX	VBK	Thu, Nov 13, 2014	126.10	126.39	126.10	126.13
2713	AMEX	VBK	Wed, Nov 12, 2014	125.10	126.22	125.10	126.05
2712	AMEX	VBK	Tue, Nov 11, 2014	125.45	125.85	125.24	125.71
2711	AMEX	VBK	Mon, Nov 10, 2014	125.17	125.67	125.03	125.48
2710	AMEX	VBK	Fri, Nov 7, 2014	124.55	125.18	124.22	125.07
2709	AMEX	VBK	Thu, Nov 6, 2014	123.95	124.75	123.82	124.75
2708	AMEX	VBK	Wed, Nov 5, 2014	124.96	124.99	123.61	123.87
2707	AMEX	VBK	Tue, Nov 4, 2014	124.50	124.85	123.67	124.12
2706	AMEX	VBK	Mon, Nov 3, 2014	125.26	125.87	124.67	124.94
2705	AMEX	VBK	Fri, Oct 31, 2014	125.23	125.23	124.32	125.03
2704	AMEX	VBK	Thu, Oct 30, 2014	121.95	123.61	121.69	123.21
2703	AMEX	VBK	Wed, Oct 29, 2014	122.90	123.42	121.58	122.35
2702	AMEX	VBK	Tue, Oct 28, 2014	120.64	122.79	120.47	122.76
2701	AMEX	VBK	Mon, Oct 27, 2014	119.86	120.17	118.75	120.15
2700	AMEX	VBK	Fri, Oct 24, 2014	120.15	120.41	119.49	120.32
2699	AMEX	VBK	Thu, Oct 23, 2014	119.32	120.84	119.10	120.09
2698	AMEX	VBK	Wed, Oct 22, 2014	120.19	120.42	118.27	118.29
2697	AMEX	VBK	Tue, Oct 21, 2014	118.26	119.95	118.00	119.87
2696	AMEX	VBK	Mon, Oct 20, 2014	115.79	117.53	115.79	117.53
2695	AMEX	VBK	Fri, Oct 17, 2014	117.13	117.43	115.60	115.99
2694	AMEX	VBK	Thu, Oct 16, 2014	113.00	116.48	112.59	115.78
2693	AMEX	VBK	Wed, Oct 15, 2014	112.26	114.95	111.21	114.45
2692	AMEX	VBK	Tue, Oct 14, 2014	113.00	114.88	112.48	113.40
2691	AMEX	VBK	Mon, Oct 13, 2014	113.82	114.49	112.05	112.19
2690	AMEX	VBK	Fri, Oct 10, 2014	115.86	116.62	113.71	113.78
2689	AMEX	VBK	Thu, Oct 9, 2014	118.87	118.87	116.20	116.22
2688	AMEX	VBK	Wed, Oct 8, 2014	117.00	119.10	115.85	119.10
2687	AMEX	VBK	Tue, Oct 7, 2014	118.66	118.89	117.13	117.17
2686	AMEX	VBK	Mon, Oct 6, 2014	120.51	120.61	118.92	119.26
2685	AMEX	VBK	Fri, Oct 3, 2014	119.73	120.65	119.51	120.16
2684	AMEX	VBK	Thu, Oct 2, 2014	118.40	119.52	117.01	119.15
2683	AMEX	VBK	Wed, Oct 1, 2014	120.28	120.28	118.02	118.51
2682	AMEX	VBK	Tue, Sep 30, 2014	121.84	121.87	120.32	120.35
2681	AMEX	VBK	Mon, Sep 29, 2014	120.46	121.90	120.31	121.83
2680	AMEX	VBK	Fri, Sep 26, 2014	120.91	121.64	120.72	121.59
2679	AMEX	VBK	Thu, Sep 25, 2014	122.11	122.28	120.28	120.61
2678	AMEX	VBK	Wed, Sep 24, 2014	121.66	122.62	121.17	122.49
2677	AMEX	VBK	Tue, Sep 23, 2014	122.01	122.66	121.41	121.44
2676	AMEX	VBK	Mon, Sep 22, 2014	123.90	123.91	122.05	122.45
2675	AMEX	VBK	Fri, Sep 19, 2014	125.88	125.88	123.90	124.42
2674	AMEX	VBK	Thu, Sep 18, 2014	125.31	125.45	124.92	125.36
2673	AMEX	VBK	Wed, Sep 17, 2014	124.64	125.46	124.20	124.82
2672	AMEX	VBK	Tue, Sep 16, 2014	123.37	124.69	123.30	124.48
2671	AMEX	VBK	Mon, Sep 15, 2014	125.18	125.18	123.32	123.71
2670	AMEX	VBK	Fri, Sep 12, 2014	126.33	126.47	124.73	125.10
2669	AMEX	VBK	Thu, Sep 11, 2014	125.02	126.36	125.02	126.36
2668	AMEX	VBK	Wed, Sep 10, 2014	125.08	125.62	124.49	125.59
2667	AMEX	VBK	Tue, Sep 9, 2014	126.03	126.03	124.76	125.00
2666	AMEX	VBK	Mon, Sep 8, 2014	125.92	126.46	125.45	126.23
2665	AMEX	VBK	Fri, Sep 5, 2014	125.55	126.11	124.77	126.11
2664	AMEX	VBK	Thu, Sep 4, 2014	126.50	127.08	125.32	125.55
2663	AMEX	VBK	Wed, Sep 3, 2014	127.38	127.40	126.13	126.30
2662	AMEX	VBK	Tue, Sep 2, 2014	126.80	127.12	126.28	126.90
2661	AMEX	VBK	Fri, Aug 29, 2014	126.05	126.62	125.47	126.43
2660	AMEX	VBK	Thu, Aug 28, 2014	125.65	125.88	125.10	125.60
2659	AMEX	VBK	Wed, Aug 27, 2014	126.61	126.74	125.91	126.09
2658	AMEX	VBK	Tue, Aug 26, 2014	125.70	126.70	125.69	126.58
2657	AMEX	VBK	Mon, Aug 25, 2014	125.76	126.00	125.17	125.51
2656	AMEX	VBK	Fri, Aug 22, 2014	124.90	125.34	124.39	125.02
2655	AMEX	VBK	Thu, Aug 21, 2014	125.09	125.16	124.16	125.04
2654	AMEX	VBK	Wed, Aug 20, 2014	124.57	125.22	124.35	125.09
2653	AMEX	VBK	Tue, Aug 19, 2014	124.75	125.14	124.75	125.12
2652	AMEX	VBK	Mon, Aug 18, 2014	123.79	124.46	123.56	124.41
2651	AMEX	VBK	Fri, Aug 15, 2014	123.42	123.48	121.57	122.76
2650	AMEX	VBK	Thu, Aug 14, 2014	122.50	122.82	122.31	122.71
2649	AMEX	VBK	Wed, Aug 13, 2014	121.81	122.62	121.65	122.50
2648	AMEX	VBK	Tue, Aug 12, 2014	122.12	122.59	121.00	121.49
2647	AMEX	VBK	Mon, Aug 11, 2014	121.81	123.01	121.77	122.46
2646	AMEX	VBK	Fri, Aug 8, 2014	120.45	121.44	120.11	121.38
2645	AMEX	VBK	Thu, Aug 7, 2014	121.26	121.48	119.84	120.24
2644	AMEX	VBK	Wed, Aug 6, 2014	119.91	121.34	119.70	120.68
2643	AMEX	VBK	Tue, Aug 5, 2014	120.64	121.61	119.95	120.71
2642	AMEX	VBK	Mon, Aug 4, 2014	120.65	121.42	119.56	121.27
2641	AMEX	VBK	Fri, Aug 1, 2014	120.64	121.24	119.19	120.09
2640	AMEX	VBK	Thu, Jul 31, 2014	122.44	122.61	120.72	120.72
2639	AMEX	VBK	Wed, Jul 30, 2014	124.00	124.06	123.12	123.59
2638	AMEX	VBK	Tue, Jul 29, 2014	123.30	124.01	123.12	123.26
2637	AMEX	VBK	Mon, Jul 28, 2014	123.70	123.70	122.19	123.02
2636	AMEX	VBK	Fri, Jul 25, 2014	123.79	123.99	123.24	123.46
2635	AMEX	VBK	Thu, Jul 24, 2014	124.63	124.98	124.14	124.52
2634	AMEX	VBK	Wed, Jul 23, 2014	124.44	124.74	124.04	124.34
2633	AMEX	VBK	Tue, Jul 22, 2014	123.61	124.40	123.61	123.91
2632	AMEX	VBK	Mon, Jul 21, 2014	122.50	123.14	122.27	122.91
2631	AMEX	VBK	Fri, Jul 18, 2014	121.95	123.44	121.83	123.24
2630	AMEX	VBK	Thu, Jul 17, 2014	122.49	123.52	121.53	121.75
2629	AMEX	VBK	Wed, Jul 16, 2014	124.03	124.11	122.89	123.38
2628	AMEX	VBK	Tue, Jul 15, 2014	124.57	124.85	122.78	123.43
2627	AMEX	VBK	Mon, Jul 14, 2014	125.22	125.22	124.46	124.68
2626	AMEX	VBK	Fri, Jul 11, 2014	124.17	124.31	123.58	124.09
2625	AMEX	VBK	Thu, Jul 10, 2014	122.85	124.88	122.45	124.23
2624	AMEX	VBK	Wed, Jul 9, 2014	125.02	125.47	124.41	125.08
2623	AMEX	VBK	Tue, Jul 8, 2014	126.37	126.40	124.07	124.79
2622	AMEX	VBK	Mon, Jul 7, 2014	128.00	128.15	126.50	126.55
2621	AMEX	VBK	Thu, Jul 3, 2014	128.38	128.52	127.93	128.47
2620	AMEX	VBK	Wed, Jul 2, 2014	128.50	128.82	127.75	127.89
2619	AMEX	VBK	Tue, Jul 1, 2014	127.80	129.11	127.80	128.45
2618	AMEX	VBK	Mon, Jun 30, 2014	126.68	127.41	126.48	127.39
2617	AMEX	VBK	Fri, Jun 27, 2014	125.73	126.91	125.47	126.85
2616	AMEX	VBK	Thu, Jun 26, 2014	126.10	126.10	125.08	126.06
2615	AMEX	VBK	Wed, Jun 25, 2014	124.66	126.16	124.52	126.12
2614	AMEX	VBK	Tue, Jun 24, 2014	126.39	127.19	125.10	125.27
2613	AMEX	VBK	Mon, Jun 23, 2014	126.70	126.99	126.33	126.52
2612	AMEX	VBK	Fri, Jun 20, 2014	126.25	126.57	125.83	126.56
2611	AMEX	VBK	Thu, Jun 19, 2014	126.19	126.33	125.49	126.18
2610	AMEX	VBK	Wed, Jun 18, 2014	125.15	125.92	124.67	125.92
2609	AMEX	VBK	Tue, Jun 17, 2014	123.98	125.51	123.79	125.13
2608	AMEX	VBK	Mon, Jun 16, 2014	123.43	124.15	123.17	124.13
2607	AMEX	VBK	Fri, Jun 13, 2014	123.16	123.63	122.41	123.48
2606	AMEX	VBK	Thu, Jun 12, 2014	123.48	123.70	122.63	123.03
2605	AMEX	VBK	Wed, Jun 11, 2014	123.24	123.77	122.96	123.62
2604	AMEX	VBK	Tue, Jun 10, 2014	123.97	124.27	123.30	123.88
2603	AMEX	VBK	Mon, Jun 9, 2014	123.51	124.86	123.51	124.21
2602	AMEX	VBK	Fri, Jun 6, 2014	122.97	123.76	122.80	123.51
2601	AMEX	VBK	Thu, Jun 5, 2014	120.88	122.60	120.32	122.42
2600	AMEX	VBK	Wed, Jun 4, 2014	119.60	120.72	119.13	120.65
2599	AMEX	VBK	Tue, Jun 3, 2014	119.57	120.23	119.24	120.02
2598	AMEX	VBK	Mon, Jun 2, 2014	120.52	120.52	119.03	120.13
2597	AMEX	VBK	Fri, May 30, 2014	120.90	121.05	119.92	120.39
2596	AMEX	VBK	Thu, May 29, 2014	120.90	121.09	120.33	121.05
2595	AMEX	VBK	Wed, May 28, 2014	121.00	121.00	120.00	120.49
2594	AMEX	VBK	Tue, May 27, 2014	120.22	121.21	120.22	121.13
2593	AMEX	VBK	Fri, May 23, 2014	118.58	119.73	118.35	119.65
2592	AMEX	VBK	Thu, May 22, 2014	117.72	118.99	117.58	118.58
2591	AMEX	VBK	Wed, May 21, 2014	117.29	117.90	116.56	117.61
2590	AMEX	VBK	Tue, May 20, 2014	118.06	118.06	116.29	116.88
2589	AMEX	VBK	Mon, May 19, 2014	117.18	118.73	116.88	118.49
2588	AMEX	VBK	Fri, May 16, 2014	116.58	117.38	115.87	117.36
2587	AMEX	VBK	Thu, May 15, 2014	116.92	116.92	114.95	116.61
2586	AMEX	VBK	Wed, May 14, 2014	118.41	118.69	117.16	117.30
2585	AMEX	VBK	Tue, May 13, 2014	119.66	120.13	118.61	118.64
2584	AMEX	VBK	Mon, May 12, 2014	117.80	119.89	117.65	119.64
2583	AMEX	VBK	Fri, May 9, 2014	116.32	117.20	115.66	117.20
2582	AMEX	VBK	Thu, May 8, 2014	117.47	118.76	116.26	116.58
2581	AMEX	VBK	Wed, May 7, 2014	118.08	118.26	116.00	117.54
2580	AMEX	VBK	Tue, May 6, 2014	119.60	119.69	118.05	118.06
2579	AMEX	VBK	Mon, May 5, 2014	119.20	120.09	118.37	119.97
2578	AMEX	VBK	Fri, May 2, 2014	119.84	120.70	119.46	120.01
2577	AMEX	VBK	Thu, May 1, 2014	119.55	120.54	118.53	119.63
2576	AMEX	VBK	Wed, Apr 30, 2014	118.54	119.55	117.73	119.54
2575	AMEX	VBK	Tue, Apr 29, 2014	118.60	119.34	118.11	118.85
2574	AMEX	VBK	Mon, Apr 28, 2014	119.42	119.81	116.27	118.10
2573	AMEX	VBK	Fri, Apr 25, 2014	120.79	120.84	118.64	118.89
2572	AMEX	VBK	Thu, Apr 24, 2014	122.40	122.40	120.13	121.37
2571	AMEX	VBK	Wed, Apr 23, 2014	122.31	122.44	121.49	121.55
2570	AMEX	VBK	Tue, Apr 22, 2014	121.29	122.77	121.29	122.47
2569	AMEX	VBK	Mon, Apr 21, 2014	120.70	121.18	119.98	121.12
2568	AMEX	VBK	Thu, Apr 17, 2014	120.00	120.98	119.56	120.56
2567	AMEX	VBK	Wed, Apr 16, 2014	119.43	120.27	118.75	120.23
2566	AMEX	VBK	Tue, Apr 15, 2014	118.23	119.00	115.95	118.46
2565	AMEX	VBK	Mon, Apr 14, 2014	118.61	119.29	116.78	117.90
2564	AMEX	VBK	Fri, Apr 11, 2014	118.28	119.49	116.94	117.43
2563	AMEX	VBK	Thu, Apr 10, 2014	122.90	122.90	118.73	119.27
2562	AMEX	VBK	Wed, Apr 9, 2014	121.28	122.92	121.00	122.90
2561	AMEX	VBK	Tue, Apr 8, 2014	119.97	121.22	119.10	120.82
2560	AMEX	VBK	Mon, Apr 7, 2014	121.21	121.79	118.99	119.85
2559	AMEX	VBK	Fri, Apr 4, 2014	125.61	125.61	121.48	121.95
2558	AMEX	VBK	Thu, Apr 3, 2014	126.31	126.35	124.22	124.76
2557	AMEX	VBK	Wed, Apr 2, 2014	126.25	126.38	125.75	126.25
2556	AMEX	VBK	Tue, Apr 1, 2014	124.48	125.89	124.47	125.80
2555	AMEX	VBK	Mon, Mar 31, 2014	122.92	124.34	122.55	124.23
2554	AMEX	VBK	Fri, Mar 28, 2014	122.57	123.79	121.93	122.27
2553	AMEX	VBK	Thu, Mar 27, 2014	122.31	123.07	121.37	122.15
2552	AMEX	VBK	Wed, Mar 26, 2014	125.28	125.58	122.43	122.43
2551	AMEX	VBK	Tue, Mar 25, 2014	125.48	126.32	123.96	124.71
2550	AMEX	VBK	Mon, Mar 24, 2014	127.00	127.00	123.74	124.85
2549	AMEX	VBK	Fri, Mar 21, 2014	128.08	128.25	126.53	126.60
2548	AMEX	VBK	Thu, Mar 20, 2014	127.25	127.82	126.48	127.52
2547	AMEX	VBK	Wed, Mar 19, 2014	128.67	128.67	126.67	127.40
2546	AMEX	VBK	Tue, Mar 18, 2014	127.08	128.58	126.89	128.56
2545	AMEX	VBK	Mon, Mar 17, 2014	126.73	127.63	126.41	126.76
2544	AMEX	VBK	Fri, Mar 14, 2014	125.19	126.36	125.19	125.94
2543	AMEX	VBK	Thu, Mar 13, 2014	127.79	127.89	124.93	125.52
2542	AMEX	VBK	Wed, Mar 12, 2014	126.03	127.32	125.60	127.32
2541	AMEX	VBK	Tue, Mar 11, 2014	127.90	128.52	126.29	126.73
2540	AMEX	VBK	Mon, Mar 10, 2014	128.56	128.56	127.19	127.86
2539	AMEX	VBK	Fri, Mar 7, 2014	129.50	129.50	128.05	128.64
2538	AMEX	VBK	Thu, Mar 6, 2014	129.44	129.50	128.55	128.72
2537	AMEX	VBK	Wed, Mar 5, 2014	129.25	129.38	128.81	129.11
2536	AMEX	VBK	Tue, Mar 4, 2014	128.09	129.65	127.95	129.31
2535	AMEX	VBK	Mon, Mar 3, 2014	126.00	126.75	125.07	126.39
2534	AMEX	VBK	Fri, Feb 28, 2014	127.79	128.24	126.18	127.11
2533	AMEX	VBK	Thu, Feb 27, 2014	127.01	127.76	126.68	127.76
2532	AMEX	VBK	Wed, Feb 26, 2014	126.86	127.99	126.60	127.22
2531	AMEX	VBK	Tue, Feb 25, 2014	126.70	127.24	126.14	126.70
2530	AMEX	VBK	Mon, Feb 24, 2014	125.93	127.44	125.92	126.75
2529	AMEX	VBK	Fri, Feb 21, 2014	125.81	126.18	125.37	125.72
2528	AMEX	VBK	Thu, Feb 20, 2014	124.39	125.53	123.84	125.43
2527	AMEX	VBK	Wed, Feb 19, 2014	124.55	125.50	124.13	124.14
2526	AMEX	VBK	Tue, Feb 18, 2014	124.24	125.23	123.99	125.14
2525	AMEX	VBK	Fri, Feb 14, 2014	123.33	123.91	123.00	123.70
2524	AMEX	VBK	Thu, Feb 13, 2014	121.06	123.73	121.06	123.60
2523	AMEX	VBK	Wed, Feb 12, 2014	121.87	122.65	121.60	122.20
2522	AMEX	VBK	Tue, Feb 11, 2014	120.68	121.89	120.52	121.59
2521	AMEX	VBK	Mon, Feb 10, 2014	120.28	120.53	119.50	120.48
2520	AMEX	VBK	Fri, Feb 7, 2014	119.14	120.08	118.78	120.08
2519	AMEX	VBK	Thu, Feb 6, 2014	117.72	118.80	117.46	118.53
2518	AMEX	VBK	Wed, Feb 5, 2014	117.41	117.63	115.70	117.27
2517	AMEX	VBK	Tue, Feb 4, 2014	117.43	118.36	116.91	118.05
2516	AMEX	VBK	Mon, Feb 3, 2014	120.52	120.73	116.50	116.81
2515	AMEX	VBK	Fri, Jan 31, 2014	119.67	121.56	119.50	120.90
2514	AMEX	VBK	Thu, Jan 30, 2014	120.47	121.80	120.24	121.31
2513	AMEX	VBK	Wed, Jan 29, 2014	119.86	120.44	119.04	119.33
2512	AMEX	VBK	Tue, Jan 28, 2014	119.59	120.82	119.59	120.82
2511	AMEX	VBK	Mon, Jan 27, 2014	121.47	121.47	118.40	119.38
2510	AMEX	VBK	Fri, Jan 24, 2014	123.48	123.48	120.95	121.15
2509	AMEX	VBK	Thu, Jan 23, 2014	124.41	124.41	123.40	124.12
2508	AMEX	VBK	Wed, Jan 22, 2014	124.11	124.97	124.08	124.86
2507	AMEX	VBK	Tue, Jan 21, 2014	124.42	124.45	123.23	124.04
2506	AMEX	VBK	Fri, Jan 17, 2014	124.16	124.17	123.23	123.44
2505	AMEX	VBK	Thu, Jan 16, 2014	123.84	124.19	123.65	124.18
2504	AMEX	VBK	Wed, Jan 15, 2014	123.30	124.05	123.30	124.01
2503	AMEX	VBK	Tue, Jan 14, 2014	121.80	123.11	121.46	123.06
2502	AMEX	VBK	Mon, Jan 13, 2014	122.78	123.03	120.73	121.24
2501	AMEX	VBK	Fri, Jan 10, 2014	122.26	123.14	122.00	123.13
2500	AMEX	VBK	Thu, Jan 9, 2014	122.80	122.97	121.50	122.23
2499	AMEX	VBK	Wed, Jan 8, 2014	122.10	122.61	121.40	122.36
2498	AMEX	VBK	Tue, Jan 7, 2014	121.41	122.36	121.34	122.06
2497	AMEX	VBK	Mon, Jan 6, 2014	122.30	122.37	120.96	120.96
2496	AMEX	VBK	Fri, Jan 3, 2014	121.60	121.99	121.20	121.74
2495	AMEX	VBK	Thu, Jan 2, 2014	122.07	122.07	120.55	121.09
2494	AMEX	VBK	Tue, Dec 31, 2013	122.15	122.42	121.90	122.30
2493	AMEX	VBK	Mon, Dec 30, 2013	121.86	122.03	121.49	121.69
2492	AMEX	VBK	Fri, Dec 27, 2013	122.33	122.42	121.46	121.81
2491	AMEX	VBK	Thu, Dec 26, 2013	122.23	122.57	121.82	121.94
2490	AMEX	VBK	Tue, Dec 24, 2013	121.53	121.95	121.53	121.73
2489	AMEX	VBK	Mon, Dec 23, 2013	121.88	122.28	121.67	122.18
2488	AMEX	VBK	Fri, Dec 20, 2013	119.37	121.25	119.37	121.18
2487	AMEX	VBK	Thu, Dec 19, 2013	119.73	119.75	119.10	119.24
2486	AMEX	VBK	Wed, Dec 18, 2013	118.36	119.82	117.30	119.77
2485	AMEX	VBK	Tue, Dec 17, 2013	118.17	118.38	117.48	118.24
2484	AMEX	VBK	Mon, Dec 16, 2013	117.66	118.27	117.60	118.09
2483	AMEX	VBK	Fri, Dec 13, 2013	116.95	117.43	116.51	117.01
2482	AMEX	VBK	Thu, Dec 12, 2013	116.54	117.14	116.31	116.73
2481	AMEX	VBK	Wed, Dec 11, 2013	119.00	119.00	116.40	116.68
2480	AMEX	VBK	Tue, Dec 10, 2013	119.21	119.90	118.67	118.89
2479	AMEX	VBK	Mon, Dec 9, 2013	119.70	119.83	119.08	119.33
2478	AMEX	VBK	Fri, Dec 6, 2013	119.86	120.01	119.19	119.46
2477	AMEX	VBK	Thu, Dec 5, 2013	118.72	119.28	118.33	118.82
2476	AMEX	VBK	Wed, Dec 4, 2013	118.43	119.44	117.59	118.77
2475	AMEX	VBK	Tue, Dec 3, 2013	119.03	119.41	118.37	118.81
2474	AMEX	VBK	Mon, Dec 2, 2013	120.23	120.23	119.09	119.32
2473	AMEX	VBK	Fri, Nov 29, 2013	120.67	120.67	120.07	120.07
2472	AMEX	VBK	Wed, Nov 27, 2013	119.95	120.23	119.68	120.18
2471	AMEX	VBK	Tue, Nov 26, 2013	119.12	119.99	118.91	119.76
2470	AMEX	VBK	Mon, Nov 25, 2013	119.71	119.71	118.80	119.01
2469	AMEX	VBK	Fri, Nov 22, 2013	119.15	119.47	118.87	119.47
2468	AMEX	VBK	Thu, Nov 21, 2013	117.34	118.95	117.34	118.85
2467	AMEX	VBK	Wed, Nov 20, 2013	117.75	118.06	116.70	117.01
2466	AMEX	VBK	Tue, Nov 19, 2013	118.11	118.58	116.96	117.35
2465	AMEX	VBK	Mon, Nov 18, 2013	119.99	119.99	117.90	118.25
2464	AMEX	VBK	Fri, Nov 15, 2013	119.10	119.45	118.70	119.43
2463	AMEX	VBK	Thu, Nov 14, 2013	118.74	118.90	117.92	118.86
2462	AMEX	VBK	Wed, Nov 13, 2013	116.69	118.66	116.69	118.66
2461	AMEX	VBK	Tue, Nov 12, 2013	117.18	117.38	116.67	117.35
2460	AMEX	VBK	Mon, Nov 11, 2013	116.83	117.49	116.60	117.40
2459	AMEX	VBK	Fri, Nov 8, 2013	114.97	117.00	114.97	116.83
2458	AMEX	VBK	Thu, Nov 7, 2013	117.81	117.81	114.78	114.88
2457	AMEX	VBK	Wed, Nov 6, 2013	118.57	118.64	117.06	117.22
2456	AMEX	VBK	Tue, Nov 5, 2013	117.65	118.24	117.08	117.96
2455	AMEX	VBK	Mon, Nov 4, 2013	117.68	118.39	117.23	118.37
2454	AMEX	VBK	Fri, Nov 1, 2013	117.59	117.68	116.10	116.97
2453	AMEX	VBK	Thu, Oct 31, 2013	117.70	118.24	116.73	117.30
2452	AMEX	VBK	Wed, Oct 30, 2013	119.39	119.48	117.35	117.74
2451	AMEX	VBK	Tue, Oct 29, 2013	119.14	119.35	118.45	119.20
2450	AMEX	VBK	Mon, Oct 28, 2013	119.12	119.14	118.20	118.84
2449	AMEX	VBK	Fri, Oct 25, 2013	119.16	119.37	118.41	119.01
2448	AMEX	VBK	Thu, Oct 24, 2013	118.21	119.02	117.87	118.86
2447	AMEX	VBK	Wed, Oct 23, 2013	118.00	118.31	117.35	118.06
2446	AMEX	VBK	Tue, Oct 22, 2013	118.68	119.39	118.04	118.60
2445	AMEX	VBK	Mon, Oct 21, 2013	118.59	118.72	117.74	118.08
2444	AMEX	VBK	Fri, Oct 18, 2013	118.12	118.30	117.36	118.28
2443	AMEX	VBK	Thu, Oct 17, 2013	115.78	117.09	115.72	117.09
2442	AMEX	VBK	Wed, Oct 16, 2013	115.37	116.18	115.13	116.14
2441	AMEX	VBK	Tue, Oct 15, 2013	115.60	115.63	114.29	114.56
2440	AMEX	VBK	Mon, Oct 14, 2013	114.40	115.81	114.11	115.68
2439	AMEX	VBK	Fri, Oct 11, 2013	113.61	115.08	113.61	115.08
2438	AMEX	VBK	Thu, Oct 10, 2013	112.74	113.93	112.58	113.83
2437	AMEX	VBK	Wed, Oct 9, 2013	112.19	112.19	110.19	111.11
2436	AMEX	VBK	Tue, Oct 8, 2013	114.21	114.52	111.90	111.90
2435	AMEX	VBK	Mon, Oct 7, 2013	114.50	115.06	114.25	114.26
2434	AMEX	VBK	Fri, Oct 4, 2013	114.68	115.93	114.61	115.66
2433	AMEX	VBK	Thu, Oct 3, 2013	115.46	115.71	113.83	114.76
2432	AMEX	VBK	Wed, Oct 2, 2013	115.28	115.98	114.96	115.71
2431	AMEX	VBK	Tue, Oct 1, 2013	114.52	116.07	114.46	116.07
2430	AMEX	VBK	Mon, Sep 30, 2013	113.43	114.79	113.17	114.46
2429	AMEX	VBK	Fri, Sep 27, 2013	114.36	114.93	114.29	114.62
2428	AMEX	VBK	Thu, Sep 26, 2013	114.50	115.33	114.42	115.08
2427	AMEX	VBK	Wed, Sep 25, 2013	114.30	115.03	114.00	114.27
2426	AMEX	VBK	Tue, Sep 24, 2013	114.18	115.03	113.47	114.23
2425	AMEX	VBK	Mon, Sep 23, 2013	114.50	114.50	113.28	114.03
2424	AMEX	VBK	Fri, Sep 20, 2013	115.88	115.88	114.48	114.65
2423	AMEX	VBK	Thu, Sep 19, 2013	116.03	116.06	115.26	115.41
2422	AMEX	VBK	Wed, Sep 18, 2013	114.54	115.74	113.50	115.52
2421	AMEX	VBK	Tue, Sep 17, 2013	113.40	114.41	113.40	114.41
2420	AMEX	VBK	Mon, Sep 16, 2013	114.38	114.40	113.24	113.32
2419	AMEX	VBK	Fri, Sep 13, 2013	112.96	113.07	112.30	112.94
2418	AMEX	VBK	Thu, Sep 12, 2013	113.21	113.42	112.63	112.67
2417	AMEX	VBK	Wed, Sep 11, 2013	112.98	113.32	112.61	113.16
2416	AMEX	VBK	Tue, Sep 10, 2013	112.76	113.08	112.32	113.08
2415	AMEX	VBK	Mon, Sep 9, 2013	110.48	111.96	110.48	111.90
2414	AMEX	VBK	Fri, Sep 6, 2013	110.45	110.75	108.96	110.19
2413	AMEX	VBK	Thu, Sep 5, 2013	109.53	110.16	109.53	109.87
2412	AMEX	VBK	Wed, Sep 4, 2013	108.45	109.56	108.36	109.43
2411	AMEX	VBK	Tue, Sep 3, 2013	109.25	109.54	107.50	108.35
2410	AMEX	VBK	Fri, Aug 30, 2013	109.15	109.16	107.60	107.83
2409	AMEX	VBK	Thu, Aug 29, 2013	108.15	109.52	108.15	109.15
2408	AMEX	VBK	Wed, Aug 28, 2013	107.84	108.65	107.73	108.18
2407	AMEX	VBK	Tue, Aug 27, 2013	109.11	109.51	107.77	107.92
2406	AMEX	VBK	Mon, Aug 26, 2013	110.33	111.00	109.97	110.41
2405	AMEX	VBK	Fri, Aug 23, 2013	109.94	110.05	109.16	109.97
2404	AMEX	VBK	Thu, Aug 22, 2013	108.80	109.75	108.65	109.69
2403	AMEX	VBK	Wed, Aug 21, 2013	108.39	109.43	107.95	108.46
2402	AMEX	VBK	Tue, Aug 20, 2013	107.35	108.95	107.35	108.73
2401	AMEX	VBK	Mon, Aug 19, 2013	108.08	108.42	107.20	107.24
2400	AMEX	VBK	Fri, Aug 16, 2013	108.41	108.93	108.11	108.20
2399	AMEX	VBK	Thu, Aug 15, 2013	109.63	109.69	108.41	108.68
2398	AMEX	VBK	Wed, Aug 14, 2013	111.40	111.41	110.69	110.70
2397	AMEX	VBK	Tue, Aug 13, 2013	111.56	111.56	110.52	111.30
2396	AMEX	VBK	Mon, Aug 12, 2013	110.50	111.44	110.39	111.35
2395	AMEX	VBK	Fri, Aug 9, 2013	110.73	111.28	110.50	110.97
2394	AMEX	VBK	Thu, Aug 8, 2013	110.84	111.13	110.11	110.79
2393	AMEX	VBK	Wed, Aug 7, 2013	110.65	110.80	109.80	110.15
2392	AMEX	VBK	Tue, Aug 6, 2013	112.08	112.30	110.77	111.02
2391	AMEX	VBK	Mon, Aug 5, 2013	111.99	112.48	111.92	112.26
2390	AMEX	VBK	Fri, Aug 2, 2013	111.52	112.13	111.40	112.08
2389	AMEX	VBK	Thu, Aug 1, 2013	110.91	112.04	110.91	111.88
2388	AMEX	VBK	Wed, Jul 31, 2013	110.00	110.80	109.65	109.93
2387	AMEX	VBK	Tue, Jul 30, 2013	109.50	109.72	109.13	109.58
2386	AMEX	VBK	Mon, Jul 29, 2013	109.61	110.01	108.78	109.21
2385	AMEX	VBK	Fri, Jul 26, 2013	109.52	109.85	109.01	109.81
2384	AMEX	VBK	Thu, Jul 25, 2013	109.10	110.25	109.09	110.25
2383	AMEX	VBK	Wed, Jul 24, 2013	110.88	110.88	109.08	109.18
2382	AMEX	VBK	Tue, Jul 23, 2013	110.99	111.00	110.17	110.31
2381	AMEX	VBK	Mon, Jul 22, 2013	110.58	110.66	110.18	110.47
2380	AMEX	VBK	Fri, Jul 19, 2013	110.05	110.27	109.80	110.21
2379	AMEX	VBK	Thu, Jul 18, 2013	109.86	110.56	109.86	110.18
2378	AMEX	VBK	Wed, Jul 17, 2013	109.83	109.89	109.31	109.61
2377	AMEX	VBK	Tue, Jul 16, 2013	109.88	109.92	108.88	109.07
2376	AMEX	VBK	Mon, Jul 15, 2013	109.59	109.91	109.42	109.71
2375	AMEX	VBK	Fri, Jul 12, 2013	109.09	109.68	109.00	109.45
2374	AMEX	VBK	Thu, Jul 11, 2013	108.97	109.12	108.51	109.08
2373	AMEX	VBK	Wed, Jul 10, 2013	107.33	107.68	107.00	107.68
2372	AMEX	VBK	Tue, Jul 9, 2013	107.28	107.44	106.49	107.31
2371	AMEX	VBK	Mon, Jul 8, 2013	106.72	106.92	106.39	106.47
2370	AMEX	VBK	Fri, Jul 5, 2013	105.97	106.22	105.00	106.22
2369	AMEX	VBK	Wed, Jul 3, 2013	104.60	105.07	104.11	104.79
2368	AMEX	VBK	Tue, Jul 2, 2013	104.78	105.25	104.00	104.66
2367	AMEX	VBK	Mon, Jul 1, 2013	103.86	105.13	103.86	104.66
2366	AMEX	VBK	Fri, Jun 28, 2013	103.29	103.67	102.75	102.94
2365	AMEX	VBK	Thu, Jun 27, 2013	102.44	103.40	102.44	103.32
2364	AMEX	VBK	Wed, Jun 26, 2013	101.90	102.10	101.19	101.75
2363	AMEX	VBK	Tue, Jun 25, 2013	101.01	101.19	100.15	100.97
2362	AMEX	VBK	Mon, Jun 24, 2013	100.02	100.87	98.85	100.05
2361	AMEX	VBK	Fri, Jun 21, 2013	101.53	101.55	99.81	101.08
2360	AMEX	VBK	Thu, Jun 20, 2013	102.45	102.83	100.69	101.03
2359	AMEX	VBK	Wed, Jun 19, 2013	105.40	105.51	103.96	103.99
2358	AMEX	VBK	Tue, Jun 18, 2013	104.40	105.53	104.40	105.21
2357	AMEX	VBK	Mon, Jun 17, 2013	104.41	104.60	103.74	104.22
2356	AMEX	VBK	Fri, Jun 14, 2013	103.82	104.19	103.16	103.45
2355	AMEX	VBK	Thu, Jun 13, 2013	102.02	104.05	101.76	103.82
2354	AMEX	VBK	Wed, Jun 12, 2013	103.81	104.03	102.03	102.19
2353	AMEX	VBK	Tue, Jun 11, 2013	103.16	104.01	102.43	103.15
2352	AMEX	VBK	Mon, Jun 10, 2013	104.48	104.48	103.56	104.21
2351	AMEX	VBK	Fri, Jun 7, 2013	103.39	104.16	102.82	104.01
2350	AMEX	VBK	Thu, Jun 6, 2013	101.59	102.85	101.14	102.85
2349	AMEX	VBK	Wed, Jun 5, 2013	102.72	103.00	101.42	101.64
2348	AMEX	VBK	Tue, Jun 4, 2013	104.07	104.46	102.52	103.04
2347	AMEX	VBK	Mon, Jun 3, 2013	104.10	104.18	102.45	103.86
2346	AMEX	VBK	Fri, May 31, 2013	104.47	105.09	103.91	103.91
2345	AMEX	VBK	Thu, May 30, 2013	104.20	105.00	104.12	104.82
2344	AMEX	VBK	Wed, May 29, 2013	104.42	104.50	103.14	104.05
2343	AMEX	VBK	Tue, May 28, 2013	105.20	105.88	104.46	105.07
2342	AMEX	VBK	Fri, May 24, 2013	103.40	103.86	102.62	103.74
2341	AMEX	VBK	Thu, May 23, 2013	102.68	104.03	102.37	103.97
2340	AMEX	VBK	Wed, May 22, 2013	105.94	106.74	103.38	104.01
2339	AMEX	VBK	Tue, May 21, 2013	105.49	106.02	105.34	105.77
2338	AMEX	VBK	Mon, May 20, 2013	105.05	105.86	105.05	105.42
2337	AMEX	VBK	Fri, May 17, 2013	104.66	105.34	104.50	105.29
2336	AMEX	VBK	Thu, May 16, 2013	104.51	105.00	104.10	104.28
2335	AMEX	VBK	Wed, May 15, 2013	104.25	105.07	104.25	104.66
2334	AMEX	VBK	Tue, May 14, 2013	103.41	104.44	103.41	104.44
2333	AMEX	VBK	Mon, May 13, 2013	102.97	103.47	102.69	103.28
2332	AMEX	VBK	Fri, May 10, 2013	102.07	103.09	102.00	103.09
2331	AMEX	VBK	Thu, May 9, 2013	102.14	102.48	101.70	101.98
2330	AMEX	VBK	Wed, May 8, 2013	101.60	102.17	101.43	102.17
2329	AMEX	VBK	Tue, May 7, 2013	101.13	101.69	100.82	101.64
2328	AMEX	VBK	Mon, May 6, 2013	100.44	101.07	100.39	100.98
2327	AMEX	VBK	Fri, May 3, 2013	100.40	101.03	99.88	100.45
2326	AMEX	VBK	Thu, May 2, 2013	98.17	99.21	98.04	99.09
2325	AMEX	VBK	Wed, May 1, 2013	99.25	99.40	97.65	97.70
2324	AMEX	VBK	Tue, Apr 30, 2013	99.04	99.53	98.60	99.53
2323	AMEX	VBK	Mon, Apr 29, 2013	98.63	99.16	98.38	98.92
2322	AMEX	VBK	Fri, Apr 26, 2013	98.21	98.69	97.88	98.27
2321	AMEX	VBK	Thu, Apr 25, 2013	97.93	99.02	97.93	98.43
2320	AMEX	VBK	Wed, Apr 24, 2013	97.49	97.78	97.05	97.67
2319	AMEX	VBK	Tue, Apr 23, 2013	96.92	97.49	96.48	97.43
2318	AMEX	VBK	Mon, Apr 22, 2013	95.95	96.45	94.73	96.26
2317	AMEX	VBK	Fri, Apr 19, 2013	95.45	95.94	94.69	95.91
2316	AMEX	VBK	Thu, Apr 18, 2013	95.86	95.90	94.54	94.95
2315	AMEX	VBK	Wed, Apr 17, 2013	96.61	96.69	94.85	95.74
2314	AMEX	VBK	Tue, Apr 16, 2013	96.64	97.31	96.07	97.29
2313	AMEX	VBK	Mon, Apr 15, 2013	98.53	98.62	95.36	95.65
2312	AMEX	VBK	Fri, Apr 12, 2013	99.21	99.48	98.37	99.19
2311	AMEX	VBK	Thu, Apr 11, 2013	99.27	100.13	99.20	99.62
2310	AMEX	VBK	Wed, Apr 10, 2013	97.93	99.45	97.84	99.28
2309	AMEX	VBK	Tue, Apr 9, 2013	97.77	98.15	97.44	97.70
2308	AMEX	VBK	Mon, Apr 8, 2013	97.10	97.64	96.51	97.63
2307	AMEX	VBK	Fri, Apr 5, 2013	95.76	96.84	95.42	96.82
2306	AMEX	VBK	Thu, Apr 4, 2013	96.68	97.25	96.36	97.25
2305	AMEX	VBK	Wed, Apr 3, 2013	98.57	98.57	96.23	96.56
2304	AMEX	VBK	Tue, Apr 2, 2013	99.23	99.45	98.08	98.35
2303	AMEX	VBK	Mon, Apr 1, 2013	99.94	100.13	98.32	98.80
2302	AMEX	VBK	Thu, Mar 28, 2013	99.77	100.24	99.69	99.92
2301	AMEX	VBK	Wed, Mar 27, 2013	99.00	99.85	98.60	99.82
2300	AMEX	VBK	Tue, Mar 26, 2013	99.66	99.80	99.05	99.62
2299	AMEX	VBK	Mon, Mar 25, 2013	99.60	100.14	98.59	99.20
2298	AMEX	VBK	Fri, Mar 22, 2013	99.44	99.51	99.10	99.26
2297	AMEX	VBK	Thu, Mar 21, 2013	99.19	99.66	98.64	99.08
2296	AMEX	VBK	Wed, Mar 20, 2013	99.61	99.90	99.44	99.86
2295	AMEX	VBK	Tue, Mar 19, 2013	99.68	99.84	98.13	98.90
2294	AMEX	VBK	Mon, Mar 18, 2013	98.94	99.81	98.63	99.40
2293	AMEX	VBK	Fri, Mar 15, 2013	100.05	100.23	99.71	99.90
2292	AMEX	VBK	Thu, Mar 14, 2013	99.63	100.22	99.49	100.21
2291	AMEX	VBK	Wed, Mar 13, 2013	98.98	99.51	98.71	99.32
2290	AMEX	VBK	Tue, Mar 12, 2013	99.01	99.22	98.58	98.89
2289	AMEX	VBK	Mon, Mar 11, 2013	98.87	99.19	98.75	99.16
2288	AMEX	VBK	Fri, Mar 8, 2013	98.92	99.12	98.10	99.07
2287	AMEX	VBK	Thu, Mar 7, 2013	97.70	98.09	97.62	98.05
2286	AMEX	VBK	Wed, Mar 6, 2013	97.67	97.81	97.32	97.59
2285	AMEX	VBK	Tue, Mar 5, 2013	96.64	97.43	96.64	97.31
2284	AMEX	VBK	Mon, Mar 4, 2013	95.60	96.09	95.15	96.08
2283	AMEX	VBK	Fri, Mar 1, 2013	94.83	95.90	94.03	95.76
2282	AMEX	VBK	Thu, Feb 28, 2013	95.14	95.92	95.02	95.30
2281	AMEX	VBK	Wed, Feb 27, 2013	94.02	95.62	93.96	95.20
2280	AMEX	VBK	Tue, Feb 26, 2013	94.08	94.30	93.25	93.98
2279	AMEX	VBK	Mon, Feb 25, 2013	96.42	96.42	93.69	93.69
2278	AMEX	VBK	Fri, Feb 22, 2013	95.29	95.79	95.19	95.78
2277	AMEX	VBK	Thu, Feb 21, 2013	95.81	95.83	94.13	94.70
2276	AMEX	VBK	Wed, Feb 20, 2013	97.83	97.83	95.87	95.88
2275	AMEX	VBK	Tue, Feb 19, 2013	97.00	97.63	96.90	97.61
2274	AMEX	VBK	Fri, Feb 15, 2013	96.99	97.12	96.50	96.70
2273	AMEX	VBK	Thu, Feb 14, 2013	96.37	97.04	96.25	96.91
2272	AMEX	VBK	Wed, Feb 13, 2013	96.52	96.72	96.11	96.48
2271	AMEX	VBK	Tue, Feb 12, 2013	96.13	96.46	96.03	96.28
2270	AMEX	VBK	Mon, Feb 11, 2013	96.24	96.24	95.56	95.95
2269	AMEX	VBK	Fri, Feb 8, 2013	95.70	96.29	95.70	96.18
2268	AMEX	VBK	Thu, Feb 7, 2013	95.80	95.86	94.80	95.48
2267	AMEX	VBK	Wed, Feb 6, 2013	94.99	95.77	94.86	95.77
2266	AMEX	VBK	Tue, Feb 5, 2013	94.98	95.57	94.75	95.39
2265	AMEX	VBK	Mon, Feb 4, 2013	94.68	95.24	94.15	94.39
2264	AMEX	VBK	Fri, Feb 1, 2013	95.14	95.67	94.79	95.33
2263	AMEX	VBK	Thu, Jan 31, 2013	93.81	94.62	93.69	94.46
2262	AMEX	VBK	Wed, Jan 30, 2013	94.99	94.99	93.66	93.92
2261	AMEX	VBK	Tue, Jan 29, 2013	95.27	95.29	94.61	94.99
2260	AMEX	VBK	Mon, Jan 28, 2013	95.72	95.72	94.80	95.21
2259	AMEX	VBK	Fri, Jan 25, 2013	95.04	95.45	94.73	95.45
2258	AMEX	VBK	Thu, Jan 24, 2013	94.36	95.12	94.10	94.52
2257	AMEX	VBK	Wed, Jan 23, 2013	94.39	94.44	94.03	94.09
2256	AMEX	VBK	Tue, Jan 22, 2013	93.94	94.34	93.47	94.34
2255	AMEX	VBK	Fri, Jan 18, 2013	93.66	93.85	93.30	93.82
2254	AMEX	VBK	Thu, Jan 17, 2013	93.20	93.77	93.12	93.58
2253	AMEX	VBK	Wed, Jan 16, 2013	92.71	92.97	92.50	92.74
2252	AMEX	VBK	Tue, Jan 15, 2013	91.87	93.07	91.82	92.94
2251	AMEX	VBK	Mon, Jan 14, 2013	92.23	92.55	92.08	92.37
2250	AMEX	VBK	Fri, Jan 11, 2013	92.27	92.40	91.93	92.27
2249	AMEX	VBK	Thu, Jan 10, 2013	92.54	92.55	91.74	92.30
2248	AMEX	VBK	Wed, Jan 9, 2013	91.87	92.23	91.79	92.16
2247	AMEX	VBK	Tue, Jan 8, 2013	91.86	91.90	91.16	91.53
2246	AMEX	VBK	Mon, Jan 7, 2013	91.54	91.91	91.45	91.80
2245	AMEX	VBK	Fri, Jan 4, 2013	91.72	92.11	91.37	91.93
2244	AMEX	VBK	Thu, Jan 3, 2013	91.57	92.03	91.08	91.35
2243	AMEX	VBK	Wed, Jan 2, 2013	91.83	91.83	90.83	91.42
2242	AMEX	VBK	Mon, Dec 31, 2012	87.21	89.17	87.00	89.05
2241	AMEX	VBK	Fri, Dec 28, 2012	87.29	87.86	87.10	87.18
2240	AMEX	VBK	Thu, Dec 27, 2012	87.80	88.06	86.62	87.74
2239	AMEX	VBK	Wed, Dec 26, 2012	88.70	88.73	87.74	87.74
2238	AMEX	VBK	Mon, Dec 24, 2012	88.61	88.92	88.24	88.47
2237	AMEX	VBK	Fri, Dec 21, 2012	88.90	89.77	88.58	89.77
2236	AMEX	VBK	Thu, Dec 20, 2012	90.02	90.32	89.66	90.22
2235	AMEX	VBK	Wed, Dec 19, 2012	90.06	90.40	89.69	89.89
2234	AMEX	VBK	Tue, Dec 18, 2012	88.82	90.00	88.71	89.94
2233	AMEX	VBK	Mon, Dec 17, 2012	87.75	88.50	87.67	88.50
2232	AMEX	VBK	Fri, Dec 14, 2012	87.41	88.03	87.25	87.53
2231	AMEX	VBK	Thu, Dec 13, 2012	88.33	88.61	87.38	87.72
2230	AMEX	VBK	Wed, Dec 12, 2012	88.89	89.06	88.15	88.31
2229	AMEX	VBK	Tue, Dec 11, 2012	88.30	88.76	88.18	88.61
2228	AMEX	VBK	Mon, Dec 10, 2012	87.52	87.94	87.47	87.77
2227	AMEX	VBK	Fri, Dec 7, 2012	87.73	87.84	87.05	87.41
2226	AMEX	VBK	Thu, Dec 6, 2012	87.14	87.60	86.79	87.34
2225	AMEX	VBK	Wed, Dec 5, 2012	87.71	87.79	86.60	87.17
2224	AMEX	VBK	Tue, Dec 4, 2012	87.31	87.57	86.70	87.41
2223	AMEX	VBK	Mon, Dec 3, 2012	88.01	88.01	87.10	87.33
2222	AMEX	VBK	Fri, Nov 30, 2012	88.00	88.00	87.23	87.63
2221	AMEX	VBK	Thu, Nov 29, 2012	87.50	87.88	87.14	87.82
2220	AMEX	VBK	Wed, Nov 28, 2012	85.82	86.85	85.06	86.85
2219	AMEX	VBK	Tue, Nov 27, 2012	86.30	86.75	86.11	86.19
2218	AMEX	VBK	Mon, Nov 26, 2012	86.09	86.34	85.68	86.33
2217	AMEX	VBK	Fri, Nov 23, 2012	85.63	86.29	85.63	86.29
2216	AMEX	VBK	Wed, Nov 21, 2012	85.07	85.38	84.85	85.32
2215	AMEX	VBK	Tue, Nov 20, 2012	84.57	84.90	84.20	84.83
2214	AMEX	VBK	Mon, Nov 19, 2012	83.99	84.68	83.83	84.68
2213	AMEX	VBK	Fri, Nov 16, 2012	82.28	83.10	81.58	82.89
2212	AMEX	VBK	Thu, Nov 15, 2012	82.45	82.77	81.42	82.17
2211	AMEX	VBK	Wed, Nov 14, 2012	84.27	84.48	82.46	82.63
2210	AMEX	VBK	Tue, Nov 13, 2012	83.97	84.87	83.80	84.13
2209	AMEX	VBK	Mon, Nov 12, 2012	84.89	84.90	84.30	84.50
2208	AMEX	VBK	Fri, Nov 9, 2012	84.17	85.19	83.81	84.62
2207	AMEX	VBK	Thu, Nov 8, 2012	85.45	85.60	84.39	84.46
2206	AMEX	VBK	Wed, Nov 7, 2012	86.21	86.39	85.05	85.66
2205	AMEX	VBK	Tue, Nov 6, 2012	86.95	87.48	86.93	87.33
2204	AMEX	VBK	Mon, Nov 5, 2012	86.05	86.60	85.72	86.60
2203	AMEX	VBK	Fri, Nov 2, 2012	87.81	87.94	86.00	86.00
2202	AMEX	VBK	Thu, Nov 1, 2012	86.29	87.56	86.24	87.50
2201	AMEX	VBK	Wed, Oct 31, 2012	85.48	86.16	85.16	86.14
2200	AMEX	VBK	Fri, Oct 26, 2012	85.81	86.24	84.86	85.45
2199	AMEX	VBK	Thu, Oct 25, 2012	86.19	86.46	85.20	85.73
2198	AMEX	VBK	Wed, Oct 24, 2012	86.27	86.45	85.29	85.43
2197	AMEX	VBK	Tue, Oct 23, 2012	85.50	86.04	84.77	85.93
2196	AMEX	VBK	Mon, Oct 22, 2012	86.15	86.54	85.77	86.29
2195	AMEX	VBK	Fri, Oct 19, 2012	87.56	87.56	86.09	86.45
2194	AMEX	VBK	Thu, Oct 18, 2012	88.67	88.69	88.05	88.21
2193	AMEX	VBK	Wed, Oct 17, 2012	88.41	89.00	88.23	88.77
2192	AMEX	VBK	Tue, Oct 16, 2012	87.71	88.19	87.58	88.16
2191	AMEX	VBK	Mon, Oct 15, 2012	86.80	87.21	86.38	87.18
2190	AMEX	VBK	Fri, Oct 12, 2012	86.95	87.36	86.25	86.55
2189	AMEX	VBK	Thu, Oct 11, 2012	87.50	87.78	86.92	87.06
2188	AMEX	VBK	Wed, Oct 10, 2012	86.98	87.19	86.50	86.71
2187	AMEX	VBK	Tue, Oct 9, 2012	88.10	88.19	86.87	86.96
2186	AMEX	VBK	Mon, Oct 8, 2012	88.09	88.50	87.89	88.18
2185	AMEX	VBK	Fri, Oct 5, 2012	89.41	89.89	88.48	88.70
2184	AMEX	VBK	Thu, Oct 4, 2012	88.71	88.93	88.00	88.93
2183	AMEX	VBK	Wed, Oct 3, 2012	88.52	88.80	88.02	88.29
2182	AMEX	VBK	Tue, Oct 2, 2012	88.63	88.71	87.95	88.31
2181	AMEX	VBK	Mon, Oct 1, 2012	88.69	89.18	87.84	88.23
2180	AMEX	VBK	Fri, Sep 28, 2012	88.34	88.66	87.82	88.24
2179	AMEX	VBK	Thu, Sep 27, 2012	87.64	88.79	87.44	88.61
2178	AMEX	VBK	Wed, Sep 26, 2012	88.22	88.22	86.83	87.35
2177	AMEX	VBK	Tue, Sep 25, 2012	89.81	89.87	87.90	88.00
2176	AMEX	VBK	Mon, Sep 24, 2012	89.67	89.93	89.10	89.33
2175	AMEX	VBK	Fri, Sep 21, 2012	90.45	90.58	89.92	89.94
2174	AMEX	VBK	Thu, Sep 20, 2012	89.90	89.90	89.04	89.71
2173	AMEX	VBK	Wed, Sep 19, 2012	90.63	90.65	90.02	90.31
2172	AMEX	VBK	Tue, Sep 18, 2012	90.44	90.69	89.99	90.37
2171	AMEX	VBK	Mon, Sep 17, 2012	90.83	91.00	90.36	90.71
2170	AMEX	VBK	Fri, Sep 14, 2012	90.52	91.74	90.52	91.18
2169	AMEX	VBK	Thu, Sep 13, 2012	89.29	90.71	88.83	90.18
2168	AMEX	VBK	Wed, Sep 12, 2012	89.28	89.40	88.64	89.18
2167	AMEX	VBK	Tue, Sep 11, 2012	88.82	89.37	88.75	88.86
2166	AMEX	VBK	Mon, Sep 10, 2012	89.12	89.36	88.73	88.80
2165	AMEX	VBK	Fri, Sep 7, 2012	88.98	89.45	88.72	89.20
2164	AMEX	VBK	Thu, Sep 6, 2012	87.50	88.99	87.50	88.64
2163	AMEX	VBK	Wed, Sep 5, 2012	87.03	87.33	86.64	86.94
2162	AMEX	VBK	Tue, Sep 4, 2012	86.06	87.28	85.47	87.07
2161	AMEX	VBK	Fri, Aug 31, 2012	86.22	86.22	85.10	86.06
2160	AMEX	VBK	Thu, Aug 30, 2012	85.97	86.02	85.29	85.55
2159	AMEX	VBK	Wed, Aug 29, 2012	86.23	86.67	85.92	86.36
2158	AMEX	VBK	Tue, Aug 28, 2012	85.87	86.26	85.53	86.16
2157	AMEX	VBK	Mon, Aug 27, 2012	86.07	86.13	85.53	85.77
2156	AMEX	VBK	Fri, Aug 24, 2012	85.25	85.95	85.06	85.65
2155	AMEX	VBK	Thu, Aug 23, 2012	85.78	85.78	84.98	85.44
2154	AMEX	VBK	Wed, Aug 22, 2012	85.82	86.17	85.50	85.88
2153	AMEX	VBK	Tue, Aug 21, 2012	86.40	87.15	85.69	85.92
2152	AMEX	VBK	Mon, Aug 20, 2012	86.33	86.45	85.68	85.93
2151	AMEX	VBK	Fri, Aug 17, 2012	85.95	86.60	85.78	86.57
2150	AMEX	VBK	Thu, Aug 16, 2012	84.93	86.05	84.59	85.86
2149	AMEX	VBK	Wed, Aug 15, 2012	84.07	84.98	83.91	84.98
2148	AMEX	VBK	Tue, Aug 14, 2012	85.00	85.00	83.91	84.25
2147	AMEX	VBK	Mon, Aug 13, 2012	84.48	84.58	83.50	84.40
2146	AMEX	VBK	Fri, Aug 10, 2012	84.34	84.60	84.02	84.55
2145	AMEX	VBK	Thu, Aug 9, 2012	84.26	84.88	84.15	84.68
2144	AMEX	VBK	Wed, Aug 8, 2012	84.04	84.63	84.03	84.22
2143	AMEX	VBK	Tue, Aug 7, 2012	84.12	84.94	84.04	84.33
2142	AMEX	VBK	Mon, Aug 6, 2012	82.75	83.76	82.75	83.38
2141	AMEX	VBK	Fri, Aug 3, 2012	82.18	83.03	81.87	82.66
2140	AMEX	VBK	Thu, Aug 2, 2012	80.63	81.19	80.18	80.84
2139	AMEX	VBK	Wed, Aug 1, 2012	82.97	83.20	81.22	81.22
2138	AMEX	VBK	Tue, Jul 31, 2012	83.00	83.86	82.59	82.65
2137	AMEX	VBK	Mon, Jul 30, 2012	83.82	84.19	82.95	83.22
2136	AMEX	VBK	Fri, Jul 27, 2012	82.16	84.06	81.79	83.75
2135	AMEX	VBK	Thu, Jul 26, 2012	82.03	82.24	81.10	81.70
2134	AMEX	VBK	Wed, Jul 25, 2012	80.64	81.13	80.20	80.56
2133	AMEX	VBK	Tue, Jul 24, 2012	81.79	81.79	79.85	80.25
2132	AMEX	VBK	Mon, Jul 23, 2012	81.37	81.79	80.65	81.51
2131	AMEX	VBK	Fri, Jul 20, 2012	83.41	83.41	82.60	82.77
2130	AMEX	VBK	Thu, Jul 19, 2012	84.24	84.44	83.72	83.96
2129	AMEX	VBK	Wed, Jul 18, 2012	82.98	84.35	82.97	83.84
2128	AMEX	VBK	Tue, Jul 17, 2012	83.47	83.66	82.05	83.14
2127	AMEX	VBK	Mon, Jul 16, 2012	83.12	83.37	82.55	82.99
2126	AMEX	VBK	Fri, Jul 13, 2012	82.74	83.65	82.74	83.38
2125	AMEX	VBK	Thu, Jul 12, 2012	81.69	82.60	80.85	82.29
2124	AMEX	VBK	Wed, Jul 11, 2012	83.09	83.18	81.89	82.46
2123	AMEX	VBK	Tue, Jul 10, 2012	84.79	84.99	82.69	83.02
2122	AMEX	VBK	Mon, Jul 9, 2012	84.23	84.54	83.85	84.27
2121	AMEX	VBK	Fri, Jul 6, 2012	84.86	84.90	83.92	84.44
2120	AMEX	VBK	Thu, Jul 5, 2012	85.63	86.07	85.08	85.71
2119	AMEX	VBK	Tue, Jul 3, 2012	84.65	85.72	84.54	85.65
2118	AMEX	VBK	Mon, Jul 2, 2012	83.99	84.48	83.40	84.37
2117	AMEX	VBK	Fri, Jun 29, 2012	83.12	83.78	82.50	83.77
2116	AMEX	VBK	Thu, Jun 28, 2012	80.56	81.22	79.86	81.04
2115	AMEX	VBK	Wed, Jun 27, 2012	80.48	81.32	80.38	81.25
2114	AMEX	VBK	Tue, Jun 26, 2012	79.97	80.47	79.34	80.19
2113	AMEX	VBK	Mon, Jun 25, 2012	80.04	80.16	79.43	79.78
2112	AMEX	VBK	Fri, Jun 22, 2012	80.77	81.33	80.24	81.16
2111	AMEX	VBK	Thu, Jun 21, 2012	82.38	82.49	80.18	80.32
2110	AMEX	VBK	Wed, Jun 20, 2012	82.59	83.00	81.86	82.45
2109	AMEX	VBK	Tue, Jun 19, 2012	81.53	83.00	81.53	82.51
2108	AMEX	VBK	Mon, Jun 18, 2012	80.21	81.45	79.95	81.20
2107	AMEX	VBK	Fri, Jun 15, 2012	79.81	80.84	79.57	80.72
2106	AMEX	VBK	Thu, Jun 14, 2012	78.93	79.95	78.58	79.71
2105	AMEX	VBK	Wed, Jun 13, 2012	79.64	80.13	78.51	78.87
2104	AMEX	VBK	Tue, Jun 12, 2012	79.01	79.89	78.34	79.89
2103	AMEX	VBK	Mon, Jun 11, 2012	81.39	81.63	78.67	78.80
2102	AMEX	VBK	Fri, Jun 8, 2012	79.23	80.67	78.85	80.51
2101	AMEX	VBK	Thu, Jun 7, 2012	81.33	81.33	79.62	79.64
2100	AMEX	VBK	Wed, Jun 6, 2012	78.73	80.23	78.73	80.16
2099	AMEX	VBK	Tue, Jun 5, 2012	76.63	78.21	76.47	78.11
2098	AMEX	VBK	Mon, Jun 4, 2012	77.39	77.81	76.10	77.03
2097	AMEX	VBK	Fri, Jun 1, 2012	78.05	78.47	77.11	77.23
2096	AMEX	VBK	Thu, May 31, 2012	80.24	80.34	78.75	79.89
2095	AMEX	VBK	Wed, May 30, 2012	80.94	81.07	80.14	80.30
2094	AMEX	VBK	Tue, May 29, 2012	81.53	82.13	81.02	81.84
2093	AMEX	VBK	Fri, May 25, 2012	80.71	80.88	80.33	80.71
2092	AMEX	VBK	Thu, May 24, 2012	80.67	80.97	79.68	80.70
2091	AMEX	VBK	Wed, May 23, 2012	79.50	80.82	78.76	80.67
2090	AMEX	VBK	Tue, May 22, 2012	80.42	81.07	79.72	80.17
2089	AMEX	VBK	Mon, May 21, 2012	78.41	80.37	77.99	80.29
2088	AMEX	VBK	Fri, May 18, 2012	79.17	79.53	78.07	78.25
2087	AMEX	VBK	Thu, May 17, 2012	81.43	81.43	79.05	79.07
2086	AMEX	VBK	Wed, May 16, 2012	82.12	82.56	81.19	81.31
2085	AMEX	VBK	Tue, May 15, 2012	81.81	82.57	81.52	81.74
2084	AMEX	VBK	Mon, May 14, 2012	82.12	82.55	81.61	81.87
2083	AMEX	VBK	Fri, May 11, 2012	82.35	83.72	82.35	83.09
2082	AMEX	VBK	Thu, May 10, 2012	83.48	83.51	82.58	82.96
2081	AMEX	VBK	Wed, May 9, 2012	82.10	83.29	81.86	82.87
2080	AMEX	VBK	Tue, May 8, 2012	83.06	83.30	81.63	83.22
2079	AMEX	VBK	Mon, May 7, 2012	83.31	84.01	83.18	83.68
2078	AMEX	VBK	Fri, May 4, 2012	84.72	84.72	83.51	83.80
2077	AMEX	VBK	Thu, May 3, 2012	86.51	86.61	84.83	85.23
2076	AMEX	VBK	Wed, May 2, 2012	85.73	86.70	85.39	86.66
2075	AMEX	VBK	Tue, May 1, 2012	86.10	87.62	85.92	86.32
2074	AMEX	VBK	Mon, Apr 30, 2012	86.97	86.97	85.99	86.09
2073	AMEX	VBK	Fri, Apr 27, 2012	86.50	87.18	85.70	86.99
2072	AMEX	VBK	Thu, Apr 26, 2012	85.28	86.38	85.28	86.16
2071	AMEX	VBK	Wed, Apr 25, 2012	84.68	85.49	84.68	85.35
2070	AMEX	VBK	Tue, Apr 24, 2012	83.60	84.10	83.18	83.68
2069	AMEX	VBK	Mon, Apr 23, 2012	83.43	83.61	82.59	83.55
2068	AMEX	VBK	Fri, Apr 20, 2012	84.86	85.41	84.58	84.63
2067	AMEX	VBK	Thu, Apr 19, 2012	84.71	85.75	83.85	84.35
2066	AMEX	VBK	Wed, Apr 18, 2012	84.75	85.02	84.34	84.67
2065	AMEX	VBK	Tue, Apr 17, 2012	84.52	85.71	84.39	85.11
2064	AMEX	VBK	Mon, Apr 16, 2012	84.25	84.57	83.10	83.75
2063	AMEX	VBK	Fri, Apr 13, 2012	84.60	84.68	83.83	84.00
2062	AMEX	VBK	Thu, Apr 12, 2012	83.50	85.23	83.50	84.93
2061	AMEX	VBK	Wed, Apr 11, 2012	82.99	83.76	82.99	83.52
2060	AMEX	VBK	Tue, Apr 10, 2012	84.25	84.45	82.26	82.41
2059	AMEX	VBK	Mon, Apr 9, 2012	84.38	84.83	84.14	84.56
2058	AMEX	VBK	Thu, Apr 5, 2012	85.70	86.22	85.60	85.87
2057	AMEX	VBK	Wed, Apr 4, 2012	86.59	86.59	85.56	86.08
2056	AMEX	VBK	Tue, Apr 3, 2012	87.59	88.05	87.17	87.51
2055	AMEX	VBK	Mon, Apr 2, 2012	86.57	87.95	86.48	87.82
2054	AMEX	VBK	Fri, Mar 30, 2012	87.62	87.66	86.62	86.95
2053	AMEX	VBK	Thu, Mar 29, 2012	86.72	87.24	86.05	86.99
2052	AMEX	VBK	Wed, Mar 28, 2012	87.97	88.16	86.57	87.34
2051	AMEX	VBK	Tue, Mar 27, 2012	88.48	88.63	87.83	87.87
2050	AMEX	VBK	Mon, Mar 26, 2012	87.58	88.49	87.52	88.40
2049	AMEX	VBK	Fri, Mar 23, 2012	86.00	86.70	85.31	86.63
2048	AMEX	VBK	Thu, Mar 22, 2012	85.90	86.24	85.37	85.91
2047	AMEX	VBK	Wed, Mar 21, 2012	86.79	87.15	86.34	86.72
2046	AMEX	VBK	Tue, Mar 20, 2012	86.70	86.91	86.20	86.60
2045	AMEX	VBK	Mon, Mar 19, 2012	86.62	88.08	86.53	87.48
2044	AMEX	VBK	Fri, Mar 16, 2012	87.04	87.16	86.59	86.83
2043	AMEX	VBK	Thu, Mar 15, 2012	86.15	87.00	85.97	86.96
2042	AMEX	VBK	Wed, Mar 14, 2012	86.70	86.94	85.94	86.25
2041	AMEX	VBK	Tue, Mar 13, 2012	85.96	86.86	85.62	86.84
2040	AMEX	VBK	Mon, Mar 12, 2012	85.74	85.96	85.00	85.36
2039	AMEX	VBK	Fri, Mar 9, 2012	84.63	86.12	84.50	85.66
2038	AMEX	VBK	Thu, Mar 8, 2012	83.95	84.75	83.40	84.59
2037	AMEX	VBK	Wed, Mar 7, 2012	82.69	83.39	82.65	83.26
2036	AMEX	VBK	Tue, Mar 6, 2012	83.31	83.32	82.09	82.46
2035	AMEX	VBK	Mon, Mar 5, 2012	84.36	84.37	83.63	84.24
2034	AMEX	VBK	Fri, Mar 2, 2012	85.71	85.87	84.13	84.58
2033	AMEX	VBK	Thu, Mar 1, 2012	85.45	86.44	85.22	85.76
2032	AMEX	VBK	Wed, Feb 29, 2012	86.43	86.78	85.04	85.04
2031	AMEX	VBK	Tue, Feb 28, 2012	86.41	86.90	85.75	86.22
2030	AMEX	VBK	Mon, Feb 27, 2012	85.68	86.76	85.10	86.42
2029	AMEX	VBK	Fri, Feb 24, 2012	86.47	86.75	86.19	86.38
2028	AMEX	VBK	Thu, Feb 23, 2012	85.36	86.42	84.91	86.36
2027	AMEX	VBK	Wed, Feb 22, 2012	85.40	85.84	85.09	85.25
2026	AMEX	VBK	Tue, Feb 21, 2012	86.33	86.40	85.22	85.58
2025	AMEX	VBK	Fri, Feb 17, 2012	86.69	86.75	85.93	86.10
2024	AMEX	VBK	Thu, Feb 16, 2012	84.85	86.34	84.83	86.29
2023	AMEX	VBK	Wed, Feb 15, 2012	85.78	85.88	84.57	84.82
2022	AMEX	VBK	Tue, Feb 14, 2012	85.19	85.41	84.81	85.35
2021	AMEX	VBK	Mon, Feb 13, 2012	85.41	85.67	84.88	85.57
2020	AMEX	VBK	Fri, Feb 10, 2012	84.60	84.76	84.14	84.47
2019	AMEX	VBK	Thu, Feb 9, 2012	85.84	85.84	84.78	85.45
2018	AMEX	VBK	Wed, Feb 8, 2012	85.74	86.04	84.75	85.50
2017	AMEX	VBK	Tue, Feb 7, 2012	85.42	85.78	84.90	85.49
2016	AMEX	VBK	Mon, Feb 6, 2012	85.26	85.81	85.17	85.56
2015	AMEX	VBK	Fri, Feb 3, 2012	85.38	86.00	85.18	85.74
2014	AMEX	VBK	Thu, Feb 2, 2012	83.77	84.40	83.66	84.00
2013	AMEX	VBK	Wed, Feb 1, 2012	82.47	83.69	82.33	83.53
2012	AMEX	VBK	Tue, Jan 31, 2012	82.50	82.66	81.37	81.87
2011	AMEX	VBK	Mon, Jan 30, 2012	82.00	82.30	81.34	82.00
2010	AMEX	VBK	Fri, Jan 27, 2012	81.50	82.61	81.50	82.53
2009	AMEX	VBK	Thu, Jan 26, 2012	82.50	82.70	81.39	81.78
2008	AMEX	VBK	Wed, Jan 25, 2012	81.17	82.23	80.80	82.03
2007	AMEX	VBK	Tue, Jan 24, 2012	80.14	81.29	79.82	81.18
2006	AMEX	VBK	Mon, Jan 23, 2012	80.77	81.40	80.10	80.69
2005	AMEX	VBK	Fri, Jan 20, 2012	80.90	81.08	80.61	80.82
2004	AMEX	VBK	Thu, Jan 19, 2012	80.71	81.23	80.48	81.04
2003	AMEX	VBK	Wed, Jan 18, 2012	78.85	80.35	78.65	80.32
2002	AMEX	VBK	Tue, Jan 17, 2012	79.52	79.78	78.68	78.81
2001	AMEX	VBK	Fri, Jan 13, 2012	78.61	78.85	77.96	78.74
2000	AMEX	VBK	Thu, Jan 12, 2012	79.12	79.33	78.34	79.26
1999	AMEX	VBK	Wed, Jan 11, 2012	78.35	79.06	78.23	78.99
1998	AMEX	VBK	Tue, Jan 10, 2012	78.68	78.80	78.32	78.61
1997	AMEX	VBK	Mon, Jan 9, 2012	77.69	77.80	76.85	77.64
1996	AMEX	VBK	Fri, Jan 6, 2012	77.53	77.80	76.79	77.22
1995	AMEX	VBK	Thu, Jan 5, 2012	76.45	77.71	75.77	77.42
1994	AMEX	VBK	Wed, Jan 4, 2012	76.94	77.12	76.36	76.89
1993	AMEX	VBK	Tue, Jan 3, 2012	78.20	78.47	77.12	77.34
1992	AMEX	VBK	Fri, Dec 30, 2011	76.74	76.97	76.36	76.36
1991	AMEX	VBK	Thu, Dec 29, 2011	76.16	76.88	76.07	76.68
1990	AMEX	VBK	Wed, Dec 28, 2011	77.32	77.32	75.77	75.87
1989	AMEX	VBK	Tue, Dec 27, 2011	76.61	77.61	76.48	77.25
1988	AMEX	VBK	Fri, Dec 23, 2011	76.97	77.00	76.45	77.00
1987	AMEX	VBK	Thu, Dec 22, 2011	76.77	77.33	76.59	77.02
1986	AMEX	VBK	Wed, Dec 21, 2011	76.05	76.65	74.98	76.51
1985	AMEX	VBK	Tue, Dec 20, 2011	75.05	76.49	75.05	76.45
1984	AMEX	VBK	Mon, Dec 19, 2011	75.41	75.52	73.40	73.55
1983	AMEX	VBK	Fri, Dec 16, 2011	74.62	75.64	74.25	74.83
1982	AMEX	VBK	Thu, Dec 15, 2011	74.57	74.68	73.66	74.07
1981	AMEX	VBK	Wed, Dec 14, 2011	74.34	74.55	73.17	73.52
1980	AMEX	VBK	Tue, Dec 13, 2011	77.26	77.55	74.56	74.92
1979	AMEX	VBK	Mon, Dec 12, 2011	76.59	76.61	75.63	76.61
1978	AMEX	VBK	Fri, Dec 9, 2011	75.63	78.06	75.54	77.76
1977	AMEX	VBK	Thu, Dec 8, 2011	76.97	77.35	75.45	75.53
1976	AMEX	VBK	Wed, Dec 7, 2011	77.46	78.04	76.39	77.67
1975	AMEX	VBK	Tue, Dec 6, 2011	78.28	78.61	77.47	78.08
1974	AMEX	VBK	Mon, Dec 5, 2011	78.50	78.95	77.73	78.29
1973	AMEX	VBK	Fri, Dec 2, 2011	77.69	78.15	76.82	76.91
1972	AMEX	VBK	Thu, Dec 1, 2011	77.03	77.81	76.65	76.82
1971	AMEX	VBK	Wed, Nov 30, 2011	76.31	77.23	75.90	77.23
1970	AMEX	VBK	Tue, Nov 29, 2011	73.47	73.83	72.80	73.20
1969	AMEX	VBK	Mon, Nov 28, 2011	72.82	73.58	72.56	73.37
1968	AMEX	VBK	Fri, Nov 25, 2011	70.54	71.36	70.20	70.22
1967	AMEX	VBK	Wed, Nov 23, 2011	72.12	72.41	70.80	70.90
1966	AMEX	VBK	Tue, Nov 22, 2011	73.31	73.88	72.55	73.01
1965	AMEX	VBK	Mon, Nov 21, 2011	73.63	73.88	72.75	73.50
1964	AMEX	VBK	Fri, Nov 18, 2011	75.70	75.86	74.62	74.99
1963	AMEX	VBK	Thu, Nov 17, 2011	76.80	77.01	75.00	75.46
1962	AMEX	VBK	Wed, Nov 16, 2011	77.12	78.69	76.74	76.76
1961	AMEX	VBK	Tue, Nov 15, 2011	76.82	78.50	76.39	78.17
1960	AMEX	VBK	Mon, Nov 14, 2011	77.90	78.12	76.79	77.29
1959	AMEX	VBK	Fri, Nov 11, 2011	76.97	78.33	76.94	78.02
1958	AMEX	VBK	Thu, Nov 10, 2011	76.86	76.98	75.25	76.18
1957	AMEX	VBK	Wed, Nov 9, 2011	76.87	77.50	75.59	75.75
1956	AMEX	VBK	Tue, Nov 8, 2011	78.86	79.32	77.28	79.24
1955	AMEX	VBK	Mon, Nov 7, 2011	78.50	78.89	76.81	78.26
1954	AMEX	VBK	Fri, Nov 4, 2011	78.06	78.86	77.40	78.60
1953	AMEX	VBK	Thu, Nov 3, 2011	78.10	79.03	76.18	78.90
1952	AMEX	VBK	Wed, Nov 2, 2011	76.61	77.04	75.71	76.94
1951	AMEX	VBK	Tue, Nov 1, 2011	74.92	76.56	74.51	75.42
1950	AMEX	VBK	Mon, Oct 31, 2011	78.71	79.06	77.74	77.74
1949	AMEX	VBK	Fri, Oct 28, 2011	79.59	80.48	79.48	79.89
1948	AMEX	VBK	Thu, Oct 27, 2011	78.77	80.42	77.98	79.77
1947	AMEX	VBK	Wed, Oct 26, 2011	75.95	76.49	73.91	75.96
1946	AMEX	VBK	Tue, Oct 25, 2011	76.25	76.25	74.60	74.75
1945	AMEX	VBK	Mon, Oct 24, 2011	74.40	76.91	74.40	76.74
1944	AMEX	VBK	Fri, Oct 21, 2011	73.54	74.22	73.14	74.13
1943	AMEX	VBK	Thu, Oct 20, 2011	72.63	72.63	70.89	72.60
1942	AMEX	VBK	Wed, Oct 19, 2011	73.79	74.23	72.10	72.50
1941	AMEX	VBK	Tue, Oct 18, 2011	72.45	74.38	71.00	74.00
1940	AMEX	VBK	Mon, Oct 17, 2011	74.02	74.12	72.12	72.38
1939	AMEX	VBK	Fri, Oct 14, 2011	74.01	74.66	73.27	74.48
1938	AMEX	VBK	Thu, Oct 13, 2011	72.43	73.29	71.80	73.07
1937	AMEX	VBK	Wed, Oct 12, 2011	72.49	73.60	72.46	72.84
1936	AMEX	VBK	Tue, Oct 11, 2011	70.85	72.25	70.56	71.99
1935	AMEX	VBK	Mon, Oct 10, 2011	70.15	71.48	70.03	71.48
1934	AMEX	VBK	Fri, Oct 7, 2011	70.16	70.60	68.29	68.70
1933	AMEX	VBK	Thu, Oct 6, 2011	68.03	70.11	67.86	70.08
1932	AMEX	VBK	Wed, Oct 5, 2011	66.99	68.72	66.07	68.27
1931	AMEX	VBK	Tue, Oct 4, 2011	62.68	66.97	62.27	66.83
1930	AMEX	VBK	Mon, Oct 3, 2011	66.25	67.40	63.34	63.44
1929	AMEX	VBK	Fri, Sep 30, 2011	67.65	68.80	66.85	66.86
1928	AMEX	VBK	Thu, Sep 29, 2011	70.08	70.16	66.95	68.94
1927	AMEX	VBK	Wed, Sep 28, 2011	71.17	71.35	68.33	68.49
1926	AMEX	VBK	Tue, Sep 27, 2011	71.22	72.73	70.60	71.06
1925	AMEX	VBK	Mon, Sep 26, 2011	69.07	69.66	67.26	69.57
1924	AMEX	VBK	Fri, Sep 23, 2011	67.43	68.58	67.02	68.32
1923	AMEX	VBK	Thu, Sep 22, 2011	67.91	69.05	66.35	67.54
1922	AMEX	VBK	Wed, Sep 21, 2011	72.56	73.20	70.22	70.22
1921	AMEX	VBK	Tue, Sep 20, 2011	74.36	75.00	72.73	72.74
1920	AMEX	VBK	Mon, Sep 19, 2011	73.41	74.61	72.75	74.02
1919	AMEX	VBK	Fri, Sep 16, 2011	74.95	75.38	74.29	74.96
1918	AMEX	VBK	Thu, Sep 15, 2011	74.47	74.86	73.38	74.76
1917	AMEX	VBK	Wed, Sep 14, 2011	73.02	74.80	71.69	73.78
1916	AMEX	VBK	Tue, Sep 13, 2011	71.47	72.77	70.93	72.50
1915	AMEX	VBK	Mon, Sep 12, 2011	69.49	71.25	69.15	71.04
1914	AMEX	VBK	Fri, Sep 9, 2011	72.05	72.38	69.88	70.64
1913	AMEX	VBK	Thu, Sep 8, 2011	73.50	74.50	72.45	72.83
1912	AMEX	VBK	Wed, Sep 7, 2011	72.50	74.11	72.24	73.99
1911	AMEX	VBK	Tue, Sep 6, 2011	68.88	71.32	68.88	71.23
1910	AMEX	VBK	Fri, Sep 2, 2011	72.27	73.07	71.15	71.68
1909	AMEX	VBK	Thu, Sep 1, 2011	75.57	76.59	73.83	74.13
1908	AMEX	VBK	Wed, Aug 31, 2011	76.14	77.03	74.68	75.50
1907	AMEX	VBK	Tue, Aug 30, 2011	74.37	76.10	74.00	75.60
1906	AMEX	VBK	Mon, Aug 29, 2011	72.58	74.99	72.58	74.98
1905	AMEX	VBK	Fri, Aug 26, 2011	69.50	71.89	68.24	71.70
1904	AMEX	VBK	Thu, Aug 25, 2011	72.31	72.31	69.49	69.67
1903	AMEX	VBK	Wed, Aug 24, 2011	70.35	71.57	69.63	71.34
1902	AMEX	VBK	Tue, Aug 23, 2011	67.45	70.51	66.83	70.42
1901	AMEX	VBK	Mon, Aug 22, 2011	68.97	68.98	66.54	67.09
1900	AMEX	VBK	Fri, Aug 19, 2011	67.02	69.38	66.73	67.10
1899	AMEX	VBK	Thu, Aug 18, 2011	70.51	70.51	67.79	68.39
1898	AMEX	VBK	Wed, Aug 17, 2011	73.94	74.30	72.21	72.92
1897	AMEX	VBK	Tue, Aug 16, 2011	73.49	74.23	72.53	73.26
1896	AMEX	VBK	Mon, Aug 15, 2011	73.59	74.70	73.21	74.65
1895	AMEX	VBK	Fri, Aug 12, 2011	72.75	73.28	71.56	72.79
1894	AMEX	VBK	Thu, Aug 11, 2011	69.01	72.96	68.59	71.88
1893	AMEX	VBK	Wed, Aug 10, 2011	69.21	71.00	68.27	68.39
1892	AMEX	VBK	Tue, Aug 9, 2011	68.84	71.40	65.89	71.26
1891	AMEX	VBK	Mon, Aug 8, 2011	71.09	72.07	67.00	67.00
1890	AMEX	VBK	Fri, Aug 5, 2011	75.69	75.98	71.44	73.40
1889	AMEX	VBK	Thu, Aug 4, 2011	78.85	78.85	74.81	74.81
1888	AMEX	VBK	Wed, Aug 3, 2011	79.37	80.01	77.22	79.97
1887	AMEX	VBK	Tue, Aug 2, 2011	81.76	82.44	79.18	79.31
1886	AMEX	VBK	Mon, Aug 1, 2011	83.84	84.55	81.18	82.02
1885	AMEX	VBK	Fri, Jul 29, 2011	81.59	83.13	80.79	82.52
1884	AMEX	VBK	Thu, Jul 28, 2011	83.29	84.18	82.78	82.92
1883	AMEX	VBK	Wed, Jul 27, 2011	85.56	85.56	83.17	83.32
1882	AMEX	VBK	Tue, Jul 26, 2011	86.60	86.82	85.85	86.03
1881	AMEX	VBK	Mon, Jul 25, 2011	86.70	87.42	86.25	86.71
1880	AMEX	VBK	Fri, Jul 22, 2011	87.25	87.93	86.93	87.69
1879	AMEX	VBK	Thu, Jul 21, 2011	87.00	87.72	86.72	87.18
1878	AMEX	VBK	Wed, Jul 20, 2011	87.01	87.14	85.99	86.58
1877	AMEX	VBK	Tue, Jul 19, 2011	85.66	87.00	85.65	86.88
1876	AMEX	VBK	Mon, Jul 18, 2011	85.78	85.91	84.18	84.80
1875	AMEX	VBK	Fri, Jul 15, 2011	85.92	86.21	85.38	86.13
1874	AMEX	VBK	Thu, Jul 14, 2011	87.05	87.53	85.20	85.48
1873	AMEX	VBK	Wed, Jul 13, 2011	86.70	87.83	86.53	86.85
1872	AMEX	VBK	Tue, Jul 12, 2011	86.29	86.85	85.90	86.00
1871	AMEX	VBK	Mon, Jul 11, 2011	87.75	88.15	86.35	86.55
1870	AMEX	VBK	Fri, Jul 8, 2011	88.03	88.81	87.83	88.78
1869	AMEX	VBK	Thu, Jul 7, 2011	89.09	89.58	88.90	89.26
1868	AMEX	VBK	Wed, Jul 6, 2011	87.64	88.24	87.21	88.11
1867	AMEX	VBK	Tue, Jul 5, 2011	87.44	87.82	87.19	87.71
1866	AMEX	VBK	Fri, Jul 1, 2011	86.04	87.47	85.70	87.28
1865	AMEX	VBK	Thu, Jun 30, 2011	85.45	86.13	85.39	85.90
1864	AMEX	VBK	Wed, Jun 29, 2011	85.02	85.44	84.37	85.13
1863	AMEX	VBK	Tue, Jun 28, 2011	83.48	84.69	83.27	84.66
1862	AMEX	VBK	Mon, Jun 27, 2011	82.49	83.30	81.84	83.09
1861	AMEX	VBK	Fri, Jun 24, 2011	83.48	83.48	82.11	82.44
1860	AMEX	VBK	Thu, Jun 23, 2011	81.63	83.18	80.89	83.14
1859	AMEX	VBK	Wed, Jun 22, 2011	82.70	83.69	82.65	82.68
1858	AMEX	VBK	Tue, Jun 21, 2011	81.78	83.21	81.56	83.09
1857	AMEX	VBK	Mon, Jun 20, 2011	80.06	81.20	79.92	81.03
1856	AMEX	VBK	Fri, Jun 17, 2011	81.16	81.36	79.99	80.30
1855	AMEX	VBK	Thu, Jun 16, 2011	80.51	81.05	79.35	80.45
1854	AMEX	VBK	Wed, Jun 15, 2011	81.13	81.81	80.33	80.52
1853	AMEX	VBK	Tue, Jun 14, 2011	80.90	82.09	80.85	81.94
1852	AMEX	VBK	Mon, Jun 13, 2011	80.76	81.13	79.66	80.11
1851	AMEX	VBK	Fri, Jun 10, 2011	81.37	81.38	80.18	80.46
1850	AMEX	VBK	Thu, Jun 9, 2011	81.34	82.19	81.06	81.80
1849	AMEX	VBK	Wed, Jun 8, 2011	81.93	82.00	80.97	81.07
1848	AMEX	VBK	Tue, Jun 7, 2011	82.54	82.81	82.05	82.19
1847	AMEX	VBK	Mon, Jun 6, 2011	83.53	83.70	81.96	82.00
1846	AMEX	VBK	Fri, Jun 3, 2011	83.50	84.53	83.35	83.58
1845	AMEX	VBK	Thu, Jun 2, 2011	85.17	85.60	84.42	84.89
1844	AMEX	VBK	Wed, Jun 1, 2011	87.51	87.58	84.90	84.98
1843	AMEX	VBK	Tue, May 31, 2011	87.72	87.73	86.60	87.67
1842	AMEX	VBK	Fri, May 27, 2011	86.48	86.92	86.29	86.61
1841	AMEX	VBK	Thu, May 26, 2011	84.74	86.07	84.72	86.02
1840	AMEX	VBK	Wed, May 25, 2011	83.61	85.21	83.54	84.95
1839	AMEX	VBK	Tue, May 24, 2011	84.40	84.70	83.61	83.82
1838	AMEX	VBK	Mon, May 23, 2011	84.16	84.62	83.88	84.07
1837	AMEX	VBK	Fri, May 20, 2011	86.14	86.21	85.00	85.76
1836	AMEX	VBK	Thu, May 19, 2011	86.83	86.89	85.61	86.29
1835	AMEX	VBK	Wed, May 18, 2011	84.77	86.25	84.56	86.19
1834	AMEX	VBK	Tue, May 17, 2011	84.41	84.90	83.90	84.56
1833	AMEX	VBK	Mon, May 16, 2011	85.93	86.74	84.93	84.95
1832	AMEX	VBK	Fri, May 13, 2011	87.66	87.82	86.24	86.45
1831	AMEX	VBK	Thu, May 12, 2011	86.31	87.85	85.79	87.53
1830	AMEX	VBK	Wed, May 11, 2011	88.23	88.35	86.47	86.97
1829	AMEX	VBK	Tue, May 10, 2011	87.73	88.42	87.51	88.37
1828	AMEX	VBK	Mon, May 9, 2011	86.06	87.41	85.89	87.29
1827	AMEX	VBK	Fri, May 6, 2011	86.56	87.20	85.62	86.10
1826	AMEX	VBK	Thu, May 5, 2011	85.26	86.79	84.99	85.52
1825	AMEX	VBK	Wed, May 4, 2011	87.18	87.30	85.33	85.84
1824	AMEX	VBK	Tue, May 3, 2011	88.36	88.36	86.40	86.99
1823	AMEX	VBK	Mon, May 2, 2011	89.77	89.84	88.26	88.39
1822	AMEX	VBK	Fri, Apr 29, 2011	89.00	89.56	88.83	89.16
1821	AMEX	VBK	Thu, Apr 28, 2011	88.72	88.99	88.44	88.83
1820	AMEX	VBK	Wed, Apr 27, 2011	88.16	88.76	87.60	88.69
1819	AMEX	VBK	Tue, Apr 26, 2011	87.72	88.53	87.43	87.99
1818	AMEX	VBK	Mon, Apr 25, 2011	87.54	87.72	86.83	87.45
1817	AMEX	VBK	Thu, Apr 21, 2011	87.28	87.54	86.72	87.53
1816	AMEX	VBK	Wed, Apr 20, 2011	86.22	86.61	85.90	86.61
1815	AMEX	VBK	Tue, Apr 19, 2011	84.83	85.02	84.09	84.69
1814	AMEX	VBK	Mon, Apr 18, 2011	84.76	84.63	83.72	84.46
1813	AMEX	VBK	Fri, Apr 15, 2011	85.17	85.83	84.61	85.83
1812	AMEX	VBK	Thu, Apr 14, 2011	84.13	85.09	83.89	85.05
1811	AMEX	VBK	Wed, Apr 13, 2011	84.88	85.14	84.07	84.69
1810	AMEX	VBK	Tue, Apr 12, 2011	84.94	85.09	84.06	84.25
1809	AMEX	VBK	Mon, Apr 11, 2011	86.26	86.46	85.00	85.37
1808	AMEX	VBK	Fri, Apr 8, 2011	87.44	87.44	85.71	86.15
1807	AMEX	VBK	Thu, Apr 7, 2011	87.51	87.78	86.62	86.85
1806	AMEX	VBK	Wed, Apr 6, 2011	88.05	88.23	86.87	87.30
1805	AMEX	VBK	Tue, Apr 5, 2011	86.96	88.00	86.81	87.51
1804	AMEX	VBK	Mon, Apr 4, 2011	87.02	87.18	86.70	86.93
1803	AMEX	VBK	Fri, Apr 1, 2011	87.02	87.10	86.33	86.68
1802	AMEX	VBK	Thu, Mar 31, 2011	86.06	86.38	85.77	86.30
1801	AMEX	VBK	Wed, Mar 30, 2011	85.36	86.06	85.18	85.97
1800	AMEX	VBK	Tue, Mar 29, 2011	84.12	84.90	83.45	84.81
1799	AMEX	VBK	Mon, Mar 28, 2011	84.57	84.68	83.88	83.92
1798	AMEX	VBK	Fri, Mar 25, 2011	83.99	84.91	83.59	84.18
1797	AMEX	VBK	Thu, Mar 24, 2011	83.31	83.71	82.59	83.49
1796	AMEX	VBK	Wed, Mar 23, 2011	82.28	82.88	81.39	82.62
1795	AMEX	VBK	Tue, Mar 22, 2011	83.11	83.11	82.06	82.32
1794	AMEX	VBK	Mon, Mar 21, 2011	82.09	82.79	81.89	82.78
1793	AMEX	VBK	Fri, Mar 18, 2011	81.11	81.20	80.57	80.83
1792	AMEX	VBK	Thu, Mar 17, 2011	81.01	81.19	80.11	80.13
1791	AMEX	VBK	Wed, Mar 16, 2011	80.38	81.43	79.35	79.81
1790	AMEX	VBK	Tue, Mar 15, 2011	79.18	81.16	78.26	80.65
1789	AMEX	VBK	Mon, Mar 14, 2011	80.69	81.84	80.40	81.19
1788	AMEX	VBK	Fri, Mar 11, 2011	80.75	82.06	80.27	81.64
1787	AMEX	VBK	Thu, Mar 10, 2011	82.08	82.33	80.91	81.23
1786	AMEX	VBK	Wed, Mar 9, 2011	83.67	83.78	82.97	83.26
1785	AMEX	VBK	Tue, Mar 8, 2011	83.00	84.24	82.11	83.80
1784	AMEX	VBK	Mon, Mar 7, 2011	84.60	84.60	81.93	82.82
1783	AMEX	VBK	Fri, Mar 4, 2011	84.54	84.54	83.48	84.24
1782	AMEX	VBK	Thu, Mar 3, 2011	83.43	84.59	83.38	84.38
1781	AMEX	VBK	Wed, Mar 2, 2011	81.89	82.95	81.81	82.53
1780	AMEX	VBK	Tue, Mar 1, 2011	84.13	84.13	81.70	82.09
1779	AMEX	VBK	Mon, Feb 28, 2011	84.27	84.31	82.94	83.64
1778	AMEX	VBK	Fri, Feb 25, 2011	82.22	83.59	82.21	83.59
1777	AMEX	VBK	Thu, Feb 24, 2011	81.21	82.19	80.77	81.76
1776	AMEX	VBK	Wed, Feb 23, 2011	82.68	83.01	80.44	81.23
1775	AMEX	VBK	Tue, Feb 22, 2011	84.43	84.54	82.49	82.60
1774	AMEX	VBK	Fri, Feb 18, 2011	85.37	85.40	84.67	85.01
1773	AMEX	VBK	Thu, Feb 17, 2011	84.57	85.21	84.35	85.04
1772	AMEX	VBK	Wed, Feb 16, 2011	84.06	84.61	84.01	84.54
1771	AMEX	VBK	Tue, Feb 15, 2011	84.15	84.29	83.61	83.72
1770	AMEX	VBK	Mon, Feb 14, 2011	84.01	84.43	83.85	84.36
1769	AMEX	VBK	Fri, Feb 11, 2011	82.43	83.81	82.43	83.78
1768	AMEX	VBK	Thu, Feb 10, 2011	81.75	82.88	81.56	82.77
1767	AMEX	VBK	Wed, Feb 9, 2011	82.40	82.66	81.81	82.15
1766	AMEX	VBK	Tue, Feb 8, 2011	82.12	82.54	81.72	82.53
1765	AMEX	VBK	Mon, Feb 7, 2011	81.49	82.53	81.38	81.98
1764	AMEX	VBK	Fri, Feb 4, 2011	80.61	81.29	80.50	81.21
1763	AMEX	VBK	Thu, Feb 3, 2011	80.39	80.67	79.39	80.61
1762	AMEX	VBK	Wed, Feb 2, 2011	80.25	80.67	80.11	80.25
1761	AMEX	VBK	Tue, Feb 1, 2011	79.50	80.62	79.28	80.31
1760	AMEX	VBK	Mon, Jan 31, 2011	78.33	79.17	77.91	78.74
1759	AMEX	VBK	Fri, Jan 28, 2011	79.85	79.93	77.80	77.97
1758	AMEX	VBK	Thu, Jan 27, 2011	79.61	79.99	79.09	79.75
1757	AMEX	VBK	Wed, Jan 26, 2011	78.15	79.51	78.00	79.34
1756	AMEX	VBK	Tue, Jan 25, 2011	77.86	77.94	77.19	77.90
1755	AMEX	VBK	Mon, Jan 24, 2011	77.81	78.46	77.44	78.16
1754	AMEX	VBK	Fri, Jan 21, 2011	78.87	78.87	77.60	77.62
1753	AMEX	VBK	Thu, Jan 20, 2011	78.80	78.80	77.58	78.08
1752	AMEX	VBK	Wed, Jan 19, 2011	81.17	81.18	79.06	79.24
1751	AMEX	VBK	Tue, Jan 18, 2011	80.67	81.00	80.26	81.00
1750	AMEX	VBK	Fri, Jan 14, 2011	80.40	80.84	80.09	80.76
1749	AMEX	VBK	Thu, Jan 13, 2011	80.30	80.69	80.03	80.34
1748	AMEX	VBK	Wed, Jan 12, 2011	80.49	80.51	79.97	80.38
1747	AMEX	VBK	Tue, Jan 11, 2011	79.84	80.10	79.41	79.76
1746	AMEX	VBK	Mon, Jan 10, 2011	78.53	79.66	78.05	79.42
1745	AMEX	VBK	Fri, Jan 7, 2011	79.55	79.55	77.82	78.83
1744	AMEX	VBK	Thu, Jan 6, 2011	79.53	79.62	78.88	79.14
1743	AMEX	VBK	Wed, Jan 5, 2011	78.57	79.31	78.04	79.30
1742	AMEX	VBK	Tue, Jan 4, 2011	79.66	79.67	77.47	78.34
1741	AMEX	VBK	Mon, Jan 3, 2011	78.87	79.67	78.60	79.27
1740	AMEX	VBK	Fri, Dec 31, 2010	78.27	78.58	77.95	78.04
1739	AMEX	VBK	Thu, Dec 30, 2010	78.65	78.89	78.54	78.58
1738	AMEX	VBK	Wed, Dec 29, 2010	78.56	78.68	78.35	78.55
1737	AMEX	VBK	Tue, Dec 28, 2010	78.86	78.86	78.21	78.30
1736	AMEX	VBK	Mon, Dec 27, 2010	78.47	78.72	78.00	78.62
1735	AMEX	VBK	Thu, Dec 23, 2010	79.22	79.24	78.72	78.84
1734	AMEX	VBK	Wed, Dec 22, 2010	79.41	79.41	78.89	78.98
1733	AMEX	VBK	Tue, Dec 21, 2010	78.74	79.22	78.66	79.16
1732	AMEX	VBK	Mon, Dec 20, 2010	78.47	78.70	77.87	78.30
1731	AMEX	VBK	Fri, Dec 17, 2010	77.79	78.27	77.38	78.13
1730	AMEX	VBK	Thu, Dec 16, 2010	77.20	77.78	76.79	77.74
1729	AMEX	VBK	Wed, Dec 15, 2010	77.14	77.95	76.85	76.93
1728	AMEX	VBK	Tue, Dec 14, 2010	77.48	77.69	77.08	77.22
1727	AMEX	VBK	Mon, Dec 13, 2010	78.06	78.16	77.27	77.27
1726	AMEX	VBK	Fri, Dec 10, 2010	77.17	77.85	76.79	77.69
1725	AMEX	VBK	Thu, Dec 9, 2010	77.09	77.19	76.44	76.76
1724	AMEX	VBK	Wed, Dec 8, 2010	76.67	76.93	76.26	76.52
1723	AMEX	VBK	Tue, Dec 7, 2010	77.29	77.29	76.39	76.48
1722	AMEX	VBK	Mon, Dec 6, 2010	75.58	76.32	75.58	76.19
1721	AMEX	VBK	Fri, Dec 3, 2010	74.76	75.85	74.60	75.68
1720	AMEX	VBK	Thu, Dec 2, 2010	74.28	75.08	74.15	75.00
1719	AMEX	VBK	Wed, Dec 1, 2010	73.98	74.39	73.89	74.15
1718	AMEX	VBK	Tue, Nov 30, 2010	72.41	73.10	72.08	72.60
1717	AMEX	VBK	Mon, Nov 29, 2010	73.06	73.31	72.03	73.16
1716	AMEX	VBK	Fri, Nov 26, 2010	73.28	73.62	73.01	73.40
1715	AMEX	VBK	Wed, Nov 24, 2010	72.94	73.66	72.66	73.66
1714	AMEX	VBK	Tue, Nov 23, 2010	72.01	72.18	71.50	72.06
1713	AMEX	VBK	Mon, Nov 22, 2010	71.93	72.83	71.72	72.73
1712	AMEX	VBK	Fri, Nov 19, 2010	71.72	72.25	71.32	72.11
1711	AMEX	VBK	Thu, Nov 18, 2010	71.59	72.24	71.42	71.77
1710	AMEX	VBK	Wed, Nov 17, 2010	70.34	70.73	70.16	70.61
1709	AMEX	VBK	Tue, Nov 16, 2010	71.03	71.14	69.75	70.25
1708	AMEX	VBK	Mon, Nov 15, 2010	71.79	72.19	71.44	71.44
1707	AMEX	VBK	Fri, Nov 12, 2010	72.09	72.57	71.32	71.52
1706	AMEX	VBK	Thu, Nov 11, 2010	72.24	72.96	71.82	72.73
1705	AMEX	VBK	Wed, Nov 10, 2010	72.41	72.94	71.67	72.94
1704	AMEX	VBK	Tue, Nov 9, 2010	73.38	73.43	71.93	72.23
1703	AMEX	VBK	Mon, Nov 8, 2010	72.66	73.19	72.50	73.00
1702	AMEX	VBK	Fri, Nov 5, 2010	72.50	72.96	72.39	72.78
1701	AMEX	VBK	Thu, Nov 4, 2010	72.35	72.45	71.93	72.38
1700	AMEX	VBK	Wed, Nov 3, 2010	70.88	71.05	70.00	71.05
1699	AMEX	VBK	Tue, Nov 2, 2010	70.28	70.75	69.87	70.70
1698	AMEX	VBK	Mon, Nov 1, 2010	70.35	70.72	69.04	69.54
1697	AMEX	VBK	Fri, Oct 29, 2010	69.46	70.20	69.37	69.91
1696	AMEX	VBK	Thu, Oct 28, 2010	70.52	70.52	69.19	69.56
1695	AMEX	VBK	Wed, Oct 27, 2010	69.63	69.91	68.94	69.89
1694	AMEX	VBK	Tue, Oct 26, 2010	69.71	70.45	69.32	70.02
1693	AMEX	VBK	Mon, Oct 25, 2010	70.08	70.70	69.95	70.11
1692	AMEX	VBK	Fri, Oct 22, 2010	69.02	69.47	68.79	69.42
1691	AMEX	VBK	Thu, Oct 21, 2010	69.27	69.59	67.87	68.63
1690	AMEX	VBK	Wed, Oct 20, 2010	68.66	69.23	68.27	68.83
1689	AMEX	VBK	Tue, Oct 19, 2010	68.90	69.30	67.72	68.20
1688	AMEX	VBK	Mon, Oct 18, 2010	69.73	69.79	69.30	69.76
1687	AMEX	VBK	Fri, Oct 15, 2010	70.14	70.14	68.90	69.37
1686	AMEX	VBK	Thu, Oct 14, 2010	69.65	69.84	69.00	69.44
1685	AMEX	VBK	Wed, Oct 13, 2010	69.24	70.04	68.98	69.62
1684	AMEX	VBK	Tue, Oct 12, 2010	68.26	68.89	67.51	68.69
1683	AMEX	VBK	Mon, Oct 11, 2010	68.34	68.88	68.20	68.40
1682	AMEX	VBK	Fri, Oct 8, 2010	67.51	68.52	67.16	68.24
1681	AMEX	VBK	Thu, Oct 7, 2010	67.92	67.92	66.78	67.37
1680	AMEX	VBK	Wed, Oct 6, 2010	67.89	68.09	67.08	67.35
1679	AMEX	VBK	Tue, Oct 5, 2010	66.98	68.10	66.74	67.92
1678	AMEX	VBK	Mon, Oct 4, 2010	66.94	67.23	65.75	66.23
1677	AMEX	VBK	Fri, Oct 1, 2010	67.46	67.53	66.59	67.10
1676	AMEX	VBK	Thu, Sep 30, 2010	67.44	67.76	66.19	66.79
1675	AMEX	VBK	Wed, Sep 29, 2010	66.60	67.20	66.47	66.95
1674	AMEX	VBK	Tue, Sep 28, 2010	66.28	66.84	65.14	66.72
1673	AMEX	VBK	Mon, Sep 27, 2010	66.23	66.33	65.83	66.03
1672	AMEX	VBK	Fri, Sep 24, 2010	65.28	66.17	65.07	66.16
1671	AMEX	VBK	Thu, Sep 23, 2010	64.22	65.32	64.00	64.26
1670	AMEX	VBK	Wed, Sep 22, 2010	65.50	65.82	64.33	64.80
1669	AMEX	VBK	Tue, Sep 21, 2010	65.91	66.21	65.44	65.57
1668	AMEX	VBK	Mon, Sep 20, 2010	64.59	65.98	64.26	65.87
1667	AMEX	VBK	Fri, Sep 17, 2010	64.48	64.53	63.50	64.30
1666	AMEX	VBK	Thu, Sep 16, 2010	64.13	64.31	63.53	63.98
1665	AMEX	VBK	Wed, Sep 15, 2010	63.69	64.34	63.28	64.17
1664	AMEX	VBK	Tue, Sep 14, 2010	63.88	64.44	63.56	63.90
1663	AMEX	VBK	Mon, Sep 13, 2010	63.27	64.19	63.22	63.98
1662	AMEX	VBK	Fri, Sep 10, 2010	62.59	62.85	62.22	62.55
1661	AMEX	VBK	Thu, Sep 9, 2010	63.34	63.34	61.95	62.34
1660	AMEX	VBK	Wed, Sep 8, 2010	62.00	62.69	62.00	62.33
1659	AMEX	VBK	Tue, Sep 7, 2010	62.76	62.76	61.70	61.88
1658	AMEX	VBK	Fri, Sep 3, 2010	62.91	63.14	62.28	62.92
1657	AMEX	VBK	Thu, Sep 2, 2010	60.92	61.99	60.83	61.85
1656	AMEX	VBK	Wed, Sep 1, 2010	59.77	60.88	59.65	60.88
1655	AMEX	VBK	Tue, Aug 31, 2010	58.89	59.40	58.38	58.77
1654	AMEX	VBK	Mon, Aug 30, 2010	59.85	60.23	58.99	59.04
1653	AMEX	VBK	Fri, Aug 27, 2010	59.40	60.28	58.18	60.23
1652	AMEX	VBK	Thu, Aug 26, 2010	59.23	59.74	58.47	58.68
1651	AMEX	VBK	Wed, Aug 25, 2010	57.93	59.22	57.50	59.05
1650	AMEX	VBK	Tue, Aug 24, 2010	58.49	58.95	57.62	58.35
1649	AMEX	VBK	Mon, Aug 23, 2010	60.25	60.60	59.22	59.22
1648	AMEX	VBK	Fri, Aug 20, 2010	59.71	59.93	59.02	59.90
1647	AMEX	VBK	Thu, Aug 19, 2010	61.11	61.21	59.73	59.90
1646	AMEX	VBK	Wed, Aug 18, 2010	61.04	61.79	60.50	61.30
1645	AMEX	VBK	Tue, Aug 17, 2010	60.79	61.53	60.35	61.00
1644	AMEX	VBK	Mon, Aug 16, 2010	59.36	60.35	58.99	59.98
1643	AMEX	VBK	Fri, Aug 13, 2010	60.08	60.24	59.59	59.59
1642	AMEX	VBK	Thu, Aug 12, 2010	59.54	60.52	59.00	60.28
1641	AMEX	VBK	Wed, Aug 11, 2010	61.56	61.58	60.48	60.59
1640	AMEX	VBK	Tue, Aug 10, 2010	63.50	63.50	62.44	62.90
1639	AMEX	VBK	Mon, Aug 9, 2010	63.87	64.11	63.37	63.98
1638	AMEX	VBK	Fri, Aug 6, 2010	62.72	63.49	62.20	63.29
1637	AMEX	VBK	Thu, Aug 5, 2010	63.78	64.01	63.44	63.62
1636	AMEX	VBK	Wed, Aug 4, 2010	63.91	64.22	63.56	64.08
1635	AMEX	VBK	Tue, Aug 3, 2010	63.55	64.12	62.97	63.43
1634	AMEX	VBK	Mon, Aug 2, 2010	64.01	64.26	63.62	63.98
1633	AMEX	VBK	Fri, Jul 30, 2010	62.11	63.19	61.66	62.93
1632	AMEX	VBK	Thu, Jul 29, 2010	63.72	63.76	61.87	62.80
1631	AMEX	VBK	Wed, Jul 28, 2010	64.12	64.32	62.85	63.19
1630	AMEX	VBK	Tue, Jul 27, 2010	65.32	65.39	63.94	64.19
1629	AMEX	VBK	Mon, Jul 26, 2010	63.45	64.70	63.26	64.70
1628	AMEX	VBK	Fri, Jul 23, 2010	61.56	63.31	61.38	63.28
1627	AMEX	VBK	Thu, Jul 22, 2010	60.85	62.02	60.82	61.88
1626	AMEX	VBK	Wed, Jul 21, 2010	61.44	61.44	59.81	59.94
1625	AMEX	VBK	Tue, Jul 20, 2010	59.12	60.90	58.88	60.89
1624	AMEX	VBK	Mon, Jul 19, 2010	59.90	59.98	58.90	59.91
1623	AMEX	VBK	Fri, Jul 16, 2010	61.28	61.32	59.48	59.61
1622	AMEX	VBK	Thu, Jul 15, 2010	62.15	62.22	60.97	61.83
1621	AMEX	VBK	Wed, Jul 14, 2010	61.90	62.44	61.63	62.09
1620	AMEX	VBK	Tue, Jul 13, 2010	61.34	62.30	60.95	62.05
1619	AMEX	VBK	Mon, Jul 12, 2010	60.83	61.17	59.86	60.38
1618	AMEX	VBK	Fri, Jul 9, 2010	60.16	60.97	60.01	60.97
1617	AMEX	VBK	Thu, Jul 8, 2010	60.03	60.33	59.31	60.13
1616	AMEX	VBK	Wed, Jul 7, 2010	57.72	59.40	57.49	59.40
1615	AMEX	VBK	Tue, Jul 6, 2010	58.89	59.43	57.07	57.36
1614	AMEX	VBK	Fri, Jul 2, 2010	58.68	58.94	57.63	57.90
1613	AMEX	VBK	Thu, Jul 1, 2010	58.88	59.08	56.99	58.48
1612	AMEX	VBK	Wed, Jun 30, 2010	59.34	60.16	58.70	58.87
1611	AMEX	VBK	Tue, Jun 29, 2010	60.75	60.91	59.02	59.40
1610	AMEX	VBK	Mon, Jun 28, 2010	62.20	62.65	61.59	61.88
1609	AMEX	VBK	Fri, Jun 25, 2010	61.49	62.34	60.97	62.12
1608	AMEX	VBK	Thu, Jun 24, 2010	61.78	62.09	61.04	61.15
1607	AMEX	VBK	Wed, Jun 23, 2010	62.09	62.75	61.42	62.29
1606	AMEX	VBK	Tue, Jun 22, 2010	63.96	64.45	62.30	62.37
1605	AMEX	VBK	Mon, Jun 21, 2010	65.46	65.46	63.34	63.71
1604	AMEX	VBK	Fri, Jun 18, 2010	64.59	64.77	63.95	64.30
1603	AMEX	VBK	Thu, Jun 17, 2010	64.66	64.70	63.56	64.21
1602	AMEX	VBK	Wed, Jun 16, 2010	63.96	64.87	63.84	64.28
1601	AMEX	VBK	Tue, Jun 15, 2010	63.36	64.59	63.29	64.45
1600	AMEX	VBK	Mon, Jun 14, 2010	63.38	64.03	62.78	62.92
1599	AMEX	VBK	Fri, Jun 11, 2010	61.02	62.53	60.75	62.52
1598	AMEX	VBK	Thu, Jun 10, 2010	60.71	61.68	60.57	61.62
1597	AMEX	VBK	Wed, Jun 9, 2010	60.08	61.16	59.41	59.71
1596	AMEX	VBK	Tue, Jun 8, 2010	59.90	59.94	58.47	59.56
1595	AMEX	VBK	Mon, Jun 7, 2010	61.57	61.81	59.62	59.62
1594	AMEX	VBK	Fri, Jun 4, 2010	62.82	63.33	61.18	61.39
1593	AMEX	VBK	Thu, Jun 3, 2010	63.55	64.46	63.35	64.35
1592	AMEX	VBK	Wed, Jun 2, 2010	61.81	63.36	61.47	63.36
1591	AMEX	VBK	Tue, Jun 1, 2010	62.64	63.55	61.51	61.53
1590	AMEX	VBK	Fri, May 28, 2010	63.81	64.18	62.91	63.38
1589	AMEX	VBK	Thu, May 27, 2010	63.03	64.07	62.71	64.07
1588	AMEX	VBK	Wed, May 26, 2010	61.72	63.20	61.36	61.65
1587	AMEX	VBK	Tue, May 25, 2010	60.06	61.51	59.00	61.38
1586	AMEX	VBK	Mon, May 24, 2010	62.11	62.60	61.49	61.49
1585	AMEX	VBK	Fri, May 21, 2010	60.12	62.73	60.00	62.15
1584	AMEX	VBK	Thu, May 20, 2010	63.25	63.25	61.10	61.32
1583	AMEX	VBK	Wed, May 19, 2010	64.71	65.36	63.30	64.25
1582	AMEX	VBK	Tue, May 18, 2010	66.94	67.18	64.85	65.08
1581	AMEX	VBK	Mon, May 17, 2010	66.48	66.98	64.41	66.17
1580	AMEX	VBK	Fri, May 14, 2010	67.01	67.06	65.33	66.07
1579	AMEX	VBK	Thu, May 13, 2010	68.00	68.67	67.24	67.56
1578	AMEX	VBK	Wed, May 12, 2010	66.64	68.21	66.63	68.13
1577	AMEX	VBK	Tue, May 11, 2010	65.18	67.15	64.89	66.30
1576	AMEX	VBK	Mon, May 10, 2010	65.93	65.97	64.93	65.86
1575	AMEX	VBK	Fri, May 7, 2010	63.89	64.55	61.74	62.55
1574	AMEX	VBK	Thu, May 6, 2010	66.42	67.09	0.11	64.32
1573	AMEX	VBK	Wed, May 5, 2010	67.32	67.80	66.18	66.87
1572	AMEX	VBK	Tue, May 4, 2010	69.03	69.03	67.57	67.89
1571	AMEX	VBK	Mon, May 3, 2010	68.98	70.02	68.98	69.97
1570	AMEX	VBK	Fri, Apr 30, 2010	70.37	70.51	68.53	68.53
1569	AMEX	VBK	Thu, Apr 29, 2010	69.65	70.35	69.32	70.35
1568	AMEX	VBK	Wed, Apr 28, 2010	69.48	69.56	68.67	69.08
1567	AMEX	VBK	Tue, Apr 27, 2010	70.49	70.94	68.96	69.08
1566	AMEX	VBK	Mon, Apr 26, 2010	71.06	71.36	70.72	70.77
1565	AMEX	VBK	Fri, Apr 23, 2010	70.32	71.04	70.13	71.04
1564	AMEX	VBK	Thu, Apr 22, 2010	68.84	70.33	68.29	70.19
1563	AMEX	VBK	Wed, Apr 21, 2010	69.41	69.57	68.96	69.48
1562	AMEX	VBK	Tue, Apr 20, 2010	68.55	69.28	68.48	69.28
1561	AMEX	VBK	Mon, Apr 19, 2010	68.40	68.86	67.38	68.19
1560	AMEX	VBK	Fri, Apr 16, 2010	69.50	69.69	68.20	68.79
1559	AMEX	VBK	Thu, Apr 15, 2010	69.34	69.84	69.34	69.68
1558	AMEX	VBK	Wed, Apr 14, 2010	68.30	69.39	68.30	69.35
1557	AMEX	VBK	Tue, Apr 13, 2010	67.77	67.93	67.37	67.90
1556	AMEX	VBK	Mon, Apr 12, 2010	67.54	67.94	67.45	67.82
1555	AMEX	VBK	Fri, Apr 9, 2010	67.13	67.42	66.74	67.42
1554	AMEX	VBK	Thu, Apr 8, 2010	66.92	67.28	66.32	67.04
1553	AMEX	VBK	Wed, Apr 7, 2010	67.32	67.39	66.64	67.06
1552	AMEX	VBK	Tue, Apr 6, 2010	66.83	67.54	66.77	67.36
1551	AMEX	VBK	Mon, Apr 5, 2010	66.13	67.09	66.03	67.09
1550	AMEX	VBK	Thu, Apr 1, 2010	65.76	66.18	65.38	65.91
1549	AMEX	VBK	Wed, Mar 31, 2010	65.47	66.13	65.30	65.30
1548	AMEX	VBK	Tue, Mar 30, 2010	65.71	66.01	65.28	65.71
1547	AMEX	VBK	Mon, Mar 29, 2010	65.46	65.73	65.30	65.59
1546	AMEX	VBK	Fri, Mar 26, 2010	65.41	65.85	64.94	65.20
1545	AMEX	VBK	Thu, Mar 25, 2010	66.24	66.59	65.20	65.25
1544	AMEX	VBK	Wed, Mar 24, 2010	66.11	66.28	65.68	65.69
1543	AMEX	VBK	Tue, Mar 23, 2010	65.75	66.46	65.46	66.41
1542	AMEX	VBK	Mon, Mar 22, 2010	64.28	65.76	64.03	65.59
1541	AMEX	VBK	Fri, Mar 19, 2010	65.82	65.82	64.49	64.69
1540	AMEX	VBK	Thu, Mar 18, 2010	65.96	66.05	65.50	65.64
1539	AMEX	VBK	Wed, Mar 17, 2010	65.67	66.24	65.67	65.93
1538	AMEX	VBK	Tue, Mar 16, 2010	65.24	65.50	64.87	65.46
1537	AMEX	VBK	Mon, Mar 15, 2010	65.19	65.28	64.44	64.95
1536	AMEX	VBK	Fri, Mar 12, 2010	65.48	65.51	64.78	65.19
1535	AMEX	VBK	Thu, Mar 11, 2010	64.65	65.20	64.42	65.16
1534	AMEX	VBK	Wed, Mar 10, 2010	64.50	65.19	64.49	64.97
1533	AMEX	VBK	Tue, Mar 9, 2010	63.95	64.79	63.95	64.42
1532	AMEX	VBK	Mon, Mar 8, 2010	64.07	64.28	63.94	64.16
1531	AMEX	VBK	Fri, Mar 5, 2010	63.22	64.09	63.09	63.96
1530	AMEX	VBK	Thu, Mar 4, 2010	62.65	62.86	62.28	62.77
1529	AMEX	VBK	Wed, Mar 3, 2010	62.55	63.00	62.33	62.50
1528	AMEX	VBK	Tue, Mar 2, 2010	61.96	62.63	61.96	62.33
1527	AMEX	VBK	Mon, Mar 1, 2010	60.76	61.77	60.76	61.74
1526	AMEX	VBK	Fri, Feb 26, 2010	60.39	60.53	59.99	60.38
1525	AMEX	VBK	Thu, Feb 25, 2010	59.54	60.38	59.25	60.37
1524	AMEX	VBK	Wed, Feb 24, 2010	60.07	60.56	59.88	60.32
1523	AMEX	VBK	Tue, Feb 23, 2010	60.54	60.59	59.63	59.79
1522	AMEX	VBK	Mon, Feb 22, 2010	61.02	61.07	60.62	60.68
1521	AMEX	VBK	Fri, Feb 19, 2010	60.42	60.95	60.29	60.76
1520	AMEX	VBK	Thu, Feb 18, 2010	60.31	60.69	60.11	60.69
1519	AMEX	VBK	Wed, Feb 17, 2010	60.06	60.43	59.88	60.30
1518	AMEX	VBK	Tue, Feb 16, 2010	59.53	59.89	59.05	59.88
1517	AMEX	VBK	Fri, Feb 12, 2010	57.85	58.83	57.67	58.81
1516	AMEX	VBK	Thu, Feb 11, 2010	57.21	58.41	56.90	58.41
1515	AMEX	VBK	Wed, Feb 10, 2010	57.15	57.58	56.60	57.38
1514	AMEX	VBK	Tue, Feb 9, 2010	57.19	57.56	56.61	57.30
1513	AMEX	VBK	Mon, Feb 8, 2010	56.76	57.33	56.34	56.50
1512	AMEX	VBK	Fri, Feb 5, 2010	56.90	56.98	55.57	56.89
1511	AMEX	VBK	Thu, Feb 4, 2010	58.55	58.58	56.78	56.80
1510	AMEX	VBK	Wed, Feb 3, 2010	59.03	59.46	58.63	59.06
1509	AMEX	VBK	Tue, Feb 2, 2010	58.70	59.38	58.44	59.29
1508	AMEX	VBK	Mon, Feb 1, 2010	57.86	58.58	57.84	58.58
1507	AMEX	VBK	Fri, Jan 29, 2010	58.59	59.25	57.51	57.68
1506	AMEX	VBK	Thu, Jan 28, 2010	59.42	59.42	57.78	58.40
1505	AMEX	VBK	Wed, Jan 27, 2010	58.65	59.31	58.30	59.26
1504	AMEX	VBK	Tue, Jan 26, 2010	59.08	59.45	58.66	58.86
1503	AMEX	VBK	Mon, Jan 25, 2010	59.56	59.64	58.79	59.20
1502	AMEX	VBK	Fri, Jan 22, 2010	60.38	60.44	58.97	59.12
1501	AMEX	VBK	Thu, Jan 21, 2010	61.56	61.86	60.22	60.43
1500	AMEX	VBK	Wed, Jan 20, 2010	61.76	61.81	60.76	61.43
1499	AMEX	VBK	Tue, Jan 19, 2010	61.40	62.17	61.39	62.17
1498	AMEX	VBK	Fri, Jan 15, 2010	62.20	62.26	60.85	61.14
1497	AMEX	VBK	Thu, Jan 14, 2010	61.85	62.30	61.80	62.08
1496	AMEX	VBK	Wed, Jan 13, 2010	61.46	62.09	60.84	61.98
1495	AMEX	VBK	Tue, Jan 12, 2010	61.63	61.75	60.92	61.19
1494	AMEX	VBK	Mon, Jan 11, 2010	62.54	62.66	61.87	62.09
1493	AMEX	VBK	Fri, Jan 8, 2010	61.75	62.22	61.56	62.22
1492	AMEX	VBK	Thu, Jan 7, 2010	61.65	61.90	61.03	61.86
1491	AMEX	VBK	Wed, Jan 6, 2010	61.48	61.81	61.41	61.67
1490	AMEX	VBK	Tue, Jan 5, 2010	61.27	61.68	61.01	61.49
1489	AMEX	VBK	Mon, Jan 4, 2010	60.50	61.25	60.50	61.18
1488	AMEX	VBK	Thu, Dec 31, 2009	60.59	60.71	59.83	59.87
1487	AMEX	VBK	Wed, Dec 30, 2009	60.31	60.67	60.02	60.48
1486	AMEX	VBK	Tue, Dec 29, 2009	60.74	60.80	60.46	60.50
1485	AMEX	VBK	Mon, Dec 28, 2009	60.89	60.94	60.34	60.58
1484	AMEX	VBK	Thu, Dec 24, 2009	60.58	60.73	60.47	60.66
1483	AMEX	VBK	Wed, Dec 23, 2009	60.24	60.67	59.94	60.64
1482	AMEX	VBK	Tue, Dec 22, 2009	59.45	60.00	59.34	60.00
1481	AMEX	VBK	Mon, Dec 21, 2009	58.88	59.40	58.88	59.36
1480	AMEX	VBK	Fri, Dec 18, 2009	58.43	58.53	57.77	58.49
1479	AMEX	VBK	Thu, Dec 17, 2009	58.39	58.46	57.72	58.05
1478	AMEX	VBK	Wed, Dec 16, 2009	58.66	58.94	58.42	58.74
1477	AMEX	VBK	Tue, Dec 15, 2009	58.08	58.67	57.96	58.30
1476	AMEX	VBK	Mon, Dec 14, 2009	57.81	58.25	57.30	58.24
1475	AMEX	VBK	Fri, Dec 11, 2009	57.34	57.52	56.83	57.39
1474	AMEX	VBK	Thu, Dec 10, 2009	57.30	57.57	56.78	56.98
1473	AMEX	VBK	Wed, Dec 9, 2009	57.01	57.12	56.42	57.01
1472	AMEX	VBK	Tue, Dec 8, 2009	57.24	57.40	56.48	57.01
1471	AMEX	VBK	Mon, Dec 7, 2009	57.50	57.82	57.18	57.46
1470	AMEX	VBK	Fri, Dec 4, 2009	57.43	57.87	56.42	57.36
1469	AMEX	VBK	Thu, Dec 3, 2009	57.02	57.31	56.14	56.14
1468	AMEX	VBK	Wed, Dec 2, 2009	56.12	57.23	56.12	56.69
1467	AMEX	VBK	Tue, Dec 1, 2009	55.59	56.41	55.59	56.12
1466	AMEX	VBK	Mon, Nov 30, 2009	55.25	55.25	54.38	55.24
1465	AMEX	VBK	Fri, Nov 27, 2009	54.29	55.89	54.21	55.31
1464	AMEX	VBK	Wed, Nov 25, 2009	56.58	56.69	56.31	56.48
1463	AMEX	VBK	Tue, Nov 24, 2009	56.65	56.65	55.70	56.35
1462	AMEX	VBK	Mon, Nov 23, 2009	56.52	57.25	56.28	56.54
1461	AMEX	VBK	Fri, Nov 20, 2009	55.71	56.07	55.39	55.79
1460	AMEX	VBK	Thu, Nov 19, 2009	56.92	56.92	55.66	56.08
1459	AMEX	VBK	Wed, Nov 18, 2009	57.78	57.79	57.05	57.42
1458	AMEX	VBK	Tue, Nov 17, 2009	57.60	57.85	57.25	57.80
1457	AMEX	VBK	Mon, Nov 16, 2009	56.85	58.12	56.85	57.81
1456	AMEX	VBK	Fri, Nov 13, 2009	56.18	56.69	55.49	56.47
1455	AMEX	VBK	Thu, Nov 12, 2009	56.96	57.29	55.83	55.92
1454	AMEX	VBK	Wed, Nov 11, 2009	57.12	57.52	56.60	56.99
1453	AMEX	VBK	Tue, Nov 10, 2009	56.78	57.10	56.22	56.59
1452	AMEX	VBK	Mon, Nov 9, 2009	56.32	56.91	56.21	56.87
1451	AMEX	VBK	Fri, Nov 6, 2009	55.09	56.16	54.92	55.73
1450	AMEX	VBK	Thu, Nov 5, 2009	54.78	55.69	54.56	55.65
1449	AMEX	VBK	Wed, Nov 4, 2009	54.98	55.25	54.10	54.10
1448	AMEX	VBK	Tue, Nov 3, 2009	53.38	54.59	53.19	54.58
1447	AMEX	VBK	Mon, Nov 2, 2009	53.90	54.41	52.90	53.67
1446	AMEX	VBK	Fri, Oct 30, 2009	54.67	55.00	53.28	53.60
1445	AMEX	VBK	Thu, Oct 29, 2009	54.38	55.28	54.31	55.05
1444	AMEX	VBK	Wed, Oct 28, 2009	55.71	55.80	53.74	53.86
1443	AMEX	VBK	Tue, Oct 27, 2009	56.87	57.04	55.30	55.86
1442	AMEX	VBK	Mon, Oct 26, 2009	57.58	58.29	56.47	56.71
1441	AMEX	VBK	Fri, Oct 23, 2009	58.54	58.61	57.29	57.38
1440	AMEX	VBK	Thu, Oct 22, 2009	57.66	58.62	57.00	58.33
1439	AMEX	VBK	Wed, Oct 21, 2009	58.33	59.33	57.62	57.62
1438	AMEX	VBK	Tue, Oct 20, 2009	59.25	59.27	58.13	58.48
1437	AMEX	VBK	Mon, Oct 19, 2009	58.87	59.51	58.46	59.17
1436	AMEX	VBK	Fri, Oct 16, 2009	58.97	59.05	58.32	58.78
1435	AMEX	VBK	Thu, Oct 15, 2009	58.92	59.42	58.80	59.36
1434	AMEX	VBK	Wed, Oct 14, 2009	59.01	59.31	58.49	59.19
1433	AMEX	VBK	Tue, Oct 13, 2009	58.25	58.38	57.64	58.18
1432	AMEX	VBK	Mon, Oct 12, 2009	58.64	58.87	58.04	58.34
1431	AMEX	VBK	Fri, Oct 9, 2009	57.78	58.35	57.66	58.29
1430	AMEX	VBK	Thu, Oct 8, 2009	57.68	58.18	57.32	57.74
1429	AMEX	VBK	Wed, Oct 7, 2009	57.03	57.35	56.91	57.17
1428	AMEX	VBK	Tue, Oct 6, 2009	56.58	57.44	56.50	57.19
1427	AMEX	VBK	Mon, Oct 5, 2009	55.43	56.33	55.20	56.11
1426	AMEX	VBK	Fri, Oct 2, 2009	55.02	55.54	54.06	55.17
1425	AMEX	VBK	Thu, Oct 1, 2009	57.35	57.36	55.55	55.55
1424	AMEX	VBK	Wed, Sep 30, 2009	57.98	58.17	56.58	57.45
1423	AMEX	VBK	Tue, Sep 29, 2009	58.04	58.45	57.74	57.97
1422	AMEX	VBK	Mon, Sep 28, 2009	57.09	58.21	56.91	57.99
1421	AMEX	VBK	Fri, Sep 25, 2009	56.95	57.15	56.41	56.67
1420	AMEX	VBK	Thu, Sep 24, 2009	58.25	58.45	56.79	57.09
1419	AMEX	VBK	Wed, Sep 23, 2009	59.00	59.25	58.20	58.24
1418	AMEX	VBK	Tue, Sep 22, 2009	58.92	58.94	58.47	58.76
1417	AMEX	VBK	Mon, Sep 21, 2009	57.95	58.59	57.61	58.47
1416	AMEX	VBK	Fri, Sep 18, 2009	58.56	58.56	57.83	58.35
1415	AMEX	VBK	Thu, Sep 17, 2009	58.28	58.91	57.90	58.14
1414	AMEX	VBK	Wed, Sep 16, 2009	57.64	58.28	57.35	58.26
1413	AMEX	VBK	Tue, Sep 15, 2009	57.01	57.46	56.71	57.34
1412	AMEX	VBK	Mon, Sep 14, 2009	56.01	56.96	55.85	56.92
1411	AMEX	VBK	Fri, Sep 11, 2009	56.48	56.80	56.04	56.42
1410	AMEX	VBK	Thu, Sep 10, 2009	55.71	56.46	55.36	56.37
1409	AMEX	VBK	Wed, Sep 9, 2009	54.65	55.90	54.54	55.61
1408	AMEX	VBK	Tue, Sep 8, 2009	54.50	54.64	54.06	54.53
1407	AMEX	VBK	Fri, Sep 4, 2009	53.07	53.96	52.88	53.94
1406	AMEX	VBK	Thu, Sep 3, 2009	52.68	53.08	52.06	53.00
1405	AMEX	VBK	Wed, Sep 2, 2009	52.18	52.61	52.03	52.30
1404	AMEX	VBK	Tue, Sep 1, 2009	53.41	54.36	52.29	52.39
1403	AMEX	VBK	Mon, Aug 31, 2009	53.95	53.95	53.30	53.69
1402	AMEX	VBK	Fri, Aug 28, 2009	55.05	55.27	54.02	54.43
1401	AMEX	VBK	Thu, Aug 27, 2009	54.42	54.63	53.35	54.49
1400	AMEX	VBK	Wed, Aug 26, 2009	54.53	54.88	54.15	54.52
1399	AMEX	VBK	Tue, Aug 25, 2009	54.61	55.04	54.38	54.47
1398	AMEX	VBK	Mon, Aug 24, 2009	54.54	54.89	54.09	54.27
1397	AMEX	VBK	Fri, Aug 21, 2009	53.63	54.35	53.58	54.18
1396	AMEX	VBK	Thu, Aug 20, 2009	52.49	53.28	52.18	53.18
1395	AMEX	VBK	Wed, Aug 19, 2009	51.30	52.68	51.30	52.58
1394	AMEX	VBK	Tue, Aug 18, 2009	51.56	52.22	51.40	52.05
1393	AMEX	VBK	Mon, Aug 17, 2009	51.93	51.99	51.11	51.33
1392	AMEX	VBK	Fri, Aug 14, 2009	53.71	53.71	52.33	52.78
1391	AMEX	VBK	Thu, Aug 13, 2009	53.72	53.84	52.88	53.69
1390	AMEX	VBK	Wed, Aug 12, 2009	52.66	53.80	52.63	53.34
1389	AMEX	VBK	Tue, Aug 11, 2009	53.12	53.20	52.35	52.63
1388	AMEX	VBK	Mon, Aug 10, 2009	53.07	53.48	52.89	53.26
1387	AMEX	VBK	Fri, Aug 7, 2009	52.78	53.64	52.50	53.15
1386	AMEX	VBK	Thu, Aug 6, 2009	53.16	53.24	52.00	52.23
1385	AMEX	VBK	Wed, Aug 5, 2009	53.55	53.55	52.50	52.92
1384	AMEX	VBK	Tue, Aug 4, 2009	52.79	53.60	52.75	53.36
1383	AMEX	VBK	Mon, Aug 3, 2009	52.57	53.10	52.25	53.08
1382	AMEX	VBK	Fri, Jul 31, 2009	52.08	52.74	52.08	52.26
1381	AMEX	VBK	Thu, Jul 30, 2009	52.15	52.88	52.03	52.20
1380	AMEX	VBK	Wed, Jul 29, 2009	51.50	51.66	51.21	51.50
1379	AMEX	VBK	Tue, Jul 28, 2009	51.51	51.93	51.01	51.77
1378	AMEX	VBK	Mon, Jul 27, 2009	51.65	51.97	51.20	51.80
1377	AMEX	VBK	Fri, Jul 24, 2009	50.91	51.68	50.77	51.63
1376	AMEX	VBK	Thu, Jul 23, 2009	49.90	51.59	49.90	51.37
1375	AMEX	VBK	Wed, Jul 22, 2009	49.42	50.22	49.36	49.93
1374	AMEX	VBK	Tue, Jul 21, 2009	50.07	50.11	48.98	49.59
1373	AMEX	VBK	Mon, Jul 20, 2009	49.33	49.77	49.17	49.69
1372	AMEX	VBK	Fri, Jul 17, 2009	49.04	49.11	48.67	48.93
1371	AMEX	VBK	Thu, Jul 16, 2009	48.16	49.17	48.06	49.00
1370	AMEX	VBK	Wed, Jul 15, 2009	47.57	48.45	47.45	48.28
1369	AMEX	VBK	Tue, Jul 14, 2009	46.31	46.81	46.13	46.70
1368	AMEX	VBK	Mon, Jul 13, 2009	45.49	46.29	44.59	46.29
1367	AMEX	VBK	Fri, Jul 10, 2009	44.97	45.54	44.72	45.35
1366	AMEX	VBK	Thu, Jul 9, 2009	45.25	45.52	44.88	45.17
1365	AMEX	VBK	Wed, Jul 8, 2009	45.59	45.74	44.36	45.08
1364	AMEX	VBK	Tue, Jul 7, 2009	46.28	46.42	45.42	45.45
1363	AMEX	VBK	Mon, Jul 6, 2009	46.76	46.83	45.78	46.37
1362	AMEX	VBK	Thu, Jul 2, 2009	47.78	48.02	46.96	47.09
1361	AMEX	VBK	Wed, Jul 1, 2009	48.39	49.08	48.33	48.67
1360	AMEX	VBK	Tue, Jun 30, 2009	48.40	48.62	47.89	48.00
1359	AMEX	VBK	Mon, Jun 29, 2009	48.26	48.53	47.57	48.17
1358	AMEX	VBK	Fri, Jun 26, 2009	47.50	48.30	47.31	48.04
1357	AMEX	VBK	Thu, Jun 25, 2009	46.04	47.70	46.04	47.68
1356	AMEX	VBK	Wed, Jun 24, 2009	46.22	46.91	46.10	46.33
1355	AMEX	VBK	Tue, Jun 23, 2009	46.30	46.32	45.49	45.78
1354	AMEX	VBK	Mon, Jun 22, 2009	47.44	47.44	46.00	46.03
1353	AMEX	VBK	Fri, Jun 19, 2009	48.24	48.32	47.66	47.82
1352	AMEX	VBK	Thu, Jun 18, 2009	47.32	47.70	46.90	47.50
1351	AMEX	VBK	Wed, Jun 17, 2009	47.21	47.86	46.57	47.45
1350	AMEX	VBK	Tue, Jun 16, 2009	48.40	48.49	47.05	47.19
1349	AMEX	VBK	Mon, Jun 15, 2009	48.61	48.74	47.52	48.04
1348	AMEX	VBK	Fri, Jun 12, 2009	48.89	49.26	48.53	49.22
1347	AMEX	VBK	Thu, Jun 11, 2009	49.26	49.89	49.20	49.29
1346	AMEX	VBK	Wed, Jun 10, 2009	49.76	49.86	48.37	49.16
1345	AMEX	VBK	Tue, Jun 9, 2009	49.19	49.66	49.00	49.35
1344	AMEX	VBK	Mon, Jun 8, 2009	48.93	49.35	48.21	48.84
1343	AMEX	VBK	Fri, Jun 5, 2009	49.91	49.91	48.99	49.33
1342	AMEX	VBK	Thu, Jun 4, 2009	48.96	49.41	48.37	49.38
1341	AMEX	VBK	Wed, Jun 3, 2009	48.73	48.89	48.05	48.58
1340	AMEX	VBK	Tue, Jun 2, 2009	48.49	49.30	48.27	49.09
1339	AMEX	VBK	Mon, Jun 1, 2009	47.86	48.83	47.71	48.61
1338	AMEX	VBK	Fri, May 29, 2009	46.19	46.94	45.88	46.91
1337	AMEX	VBK	Thu, May 28, 2009	46.08	46.42	44.98	45.94
1336	AMEX	VBK	Wed, May 27, 2009	46.12	46.88	45.80	45.84
1335	AMEX	VBK	Tue, May 26, 2009	44.29	46.46	44.25	46.40
1334	AMEX	VBK	Fri, May 22, 2009	45.22	45.23	44.46	44.64
1333	AMEX	VBK	Thu, May 21, 2009	45.07	45.37	44.19	44.94
1332	AMEX	VBK	Wed, May 20, 2009	46.26	47.00	45.50	45.62
1331	AMEX	VBK	Tue, May 19, 2009	45.56	46.28	45.20	45.79
1330	AMEX	VBK	Mon, May 18, 2009	44.67	45.70	44.43	45.64
1329	AMEX	VBK	Fri, May 15, 2009	44.07	44.69	43.80	44.01
1328	AMEX	VBK	Thu, May 14, 2009	43.86	44.79	43.41	44.33
1327	AMEX	VBK	Wed, May 13, 2009	44.77	44.89	43.48	43.58
1326	AMEX	VBK	Tue, May 12, 2009	46.27	46.98	44.87	45.58
1325	AMEX	VBK	Mon, May 11, 2009	46.08	46.55	45.68	46.20
1324	AMEX	VBK	Fri, May 8, 2009	46.61	46.92	45.74	46.87
1323	AMEX	VBK	Thu, May 7, 2009	47.65	47.68	45.33	45.74
1322	AMEX	VBK	Wed, May 6, 2009	47.29	47.50	46.00	46.73
1321	AMEX	VBK	Tue, May 5, 2009	46.57	46.84	46.05	46.71
1320	AMEX	VBK	Mon, May 4, 2009	45.79	46.80	45.60	46.79
1319	AMEX	VBK	Fri, May 1, 2009	45.09	45.63	44.76	45.21
1318	AMEX	VBK	Thu, Apr 30, 2009	45.85	46.35	45.03	45.03
1317	AMEX	VBK	Wed, Apr 29, 2009	44.17	45.65	44.03	45.14
1316	AMEX	VBK	Tue, Apr 28, 2009	43.17	44.18	42.93	43.56
1315	AMEX	VBK	Mon, Apr 27, 2009	43.07	44.17	42.97	43.55
1314	AMEX	VBK	Fri, Apr 24, 2009	43.39	44.38	43.05	43.95
1313	AMEX	VBK	Thu, Apr 23, 2009	43.34	43.38	42.33	42.95
1312	AMEX	VBK	Wed, Apr 22, 2009	42.26	44.09	42.15	43.12
1311	AMEX	VBK	Tue, Apr 21, 2009	41.41	42.86	41.41	42.86
1310	AMEX	VBK	Mon, Apr 20, 2009	42.67	42.98	41.56	41.61
1309	AMEX	VBK	Fri, Apr 17, 2009	43.44	45.02	42.92	43.68
1308	AMEX	VBK	Thu, Apr 16, 2009	42.34	43.34	41.83	43.12
1307	AMEX	VBK	Wed, Apr 15, 2009	41.34	41.93	41.22	41.85
1306	AMEX	VBK	Tue, Apr 14, 2009	41.79	42.38	41.40	41.54
1305	AMEX	VBK	Mon, Apr 13, 2009	42.04	42.66	41.55	42.39
1304	AMEX	VBK	Thu, Apr 9, 2009	41.42	42.46	41.21	42.36
1303	AMEX	VBK	Wed, Apr 8, 2009	39.79	40.33	39.44	40.30
1302	AMEX	VBK	Tue, Apr 7, 2009	40.24	40.38	39.41	39.41
1301	AMEX	VBK	Mon, Apr 6, 2009	41.01	41.01	40.17	40.75
1300	AMEX	VBK	Fri, Apr 3, 2009	40.75	41.39	40.52	41.38
1299	AMEX	VBK	Thu, Apr 2, 2009	40.13	41.50	40.04	40.75
1298	AMEX	VBK	Wed, Apr 1, 2009	37.78	39.10	37.64	39.03
1297	AMEX	VBK	Tue, Mar 31, 2009	38.67	39.45	38.16	38.60
1296	AMEX	VBK	Mon, Mar 30, 2009	38.10	38.42	37.45	38.16
1295	AMEX	VBK	Fri, Mar 27, 2009	39.67	40.10	39.29	39.34
1294	AMEX	VBK	Thu, Mar 26, 2009	39.21	40.51	39.19	40.51
1293	AMEX	VBK	Wed, Mar 25, 2009	38.39	39.39	37.41	38.76
1292	AMEX	VBK	Tue, Mar 24, 2009	38.65	38.97	37.95	37.95
1291	AMEX	VBK	Mon, Mar 23, 2009	37.53	39.08	37.19	39.08
1290	AMEX	VBK	Fri, Mar 20, 2009	37.89	38.03	36.23	36.45
1289	AMEX	VBK	Thu, Mar 19, 2009	38.41	38.41	37.44	37.69
1288	AMEX	VBK	Wed, Mar 18, 2009	36.68	38.15	36.39	37.81
1287	AMEX	VBK	Tue, Mar 17, 2009	35.45	36.76	35.14	36.75
1286	AMEX	VBK	Mon, Mar 16, 2009	36.43	36.51	35.25	35.34
1285	AMEX	VBK	Fri, Mar 13, 2009	35.96	36.18	35.49	36.06
1284	AMEX	VBK	Thu, Mar 12, 2009	33.77	35.80	33.41	35.59
1283	AMEX	VBK	Wed, Mar 11, 2009	34.01	34.58	33.55	33.79
1282	AMEX	VBK	Tue, Mar 10, 2009	32.25	33.64	32.21	33.57
1281	AMEX	VBK	Mon, Mar 9, 2009	31.79	32.70	31.52	31.61
1280	AMEX	VBK	Fri, Mar 6, 2009	32.49	32.87	31.46	32.14
1279	AMEX	VBK	Thu, Mar 5, 2009	33.07	33.40	32.10	32.27
1278	AMEX	VBK	Wed, Mar 4, 2009	33.37	34.25	33.09	33.71
1277	AMEX	VBK	Tue, Mar 3, 2009	33.61	33.68	32.63	32.86
1276	AMEX	VBK	Mon, Mar 2, 2009	34.47	34.63	33.11	33.19
1275	AMEX	VBK	Fri, Feb 27, 2009	34.99	35.96	34.74	35.31
1274	AMEX	VBK	Thu, Feb 26, 2009	36.62	36.63	35.41	35.53
1273	AMEX	VBK	Wed, Feb 25, 2009	36.70	36.98	35.81	36.23
1272	AMEX	VBK	Tue, Feb 24, 2009	36.07	37.19	35.80	36.96
1271	AMEX	VBK	Mon, Feb 23, 2009	37.31	37.31	35.61	35.61
1270	AMEX	VBK	Fri, Feb 20, 2009	36.80	37.41	36.29	36.97
1269	AMEX	VBK	Thu, Feb 19, 2009	38.26	38.54	37.33	37.39
1268	AMEX	VBK	Wed, Feb 18, 2009	38.78	38.78	37.70	38.02
1267	AMEX	VBK	Tue, Feb 17, 2009	38.51	39.03	38.21	38.50
1266	AMEX	VBK	Fri, Feb 13, 2009	40.22	40.71	39.95	39.97
1265	AMEX	VBK	Thu, Feb 12, 2009	39.22	40.24	38.92	40.21
1264	AMEX	VBK	Wed, Feb 11, 2009	39.98	40.25	39.26	39.81
1263	AMEX	VBK	Tue, Feb 10, 2009	41.15	41.74	39.64	39.81
1262	AMEX	VBK	Mon, Feb 9, 2009	41.50	41.75	41.03	41.45
1261	AMEX	VBK	Fri, Feb 6, 2009	40.41	41.86	40.24	41.61
1260	AMEX	VBK	Thu, Feb 5, 2009	39.35	40.74	39.21	40.33
1259	AMEX	VBK	Wed, Feb 4, 2009	39.78	40.67	39.46	39.71
1258	AMEX	VBK	Tue, Feb 3, 2009	39.74	40.11	39.14	39.85
1257	AMEX	VBK	Mon, Feb 2, 2009	38.63	39.60	38.56	39.44
1256	AMEX	VBK	Fri, Jan 30, 2009	40.32	40.44	38.98	39.20
1255	AMEX	VBK	Thu, Jan 29, 2009	40.85	40.85	39.80	39.88
1254	AMEX	VBK	Wed, Jan 28, 2009	40.53	41.51	40.49	41.26
1253	AMEX	VBK	Tue, Jan 27, 2009	39.63	40.16	39.28	39.78
1252	AMEX	VBK	Mon, Jan 26, 2009	39.04	40.24	38.88	39.40
1251	AMEX	VBK	Fri, Jan 23, 2009	37.88	39.60	37.77	38.99
1250	AMEX	VBK	Thu, Jan 22, 2009	38.90	39.62	38.09	38.81
1249	AMEX	VBK	Wed, Jan 21, 2009	38.62	39.83	37.79	39.63
1248	AMEX	VBK	Tue, Jan 20, 2009	39.99	40.14	37.98	37.98
1247	AMEX	VBK	Fri, Jan 16, 2009	40.55	40.61	39.19	40.41
1246	AMEX	VBK	Thu, Jan 15, 2009	39.23	40.23	37.96	39.91
1245	AMEX	VBK	Wed, Jan 14, 2009	40.03	40.21	38.97	39.14
1244	AMEX	VBK	Tue, Jan 13, 2009	40.33	41.04	40.16	40.76
1243	AMEX	VBK	Mon, Jan 12, 2009	41.58	41.58	40.23	40.44
1242	AMEX	VBK	Fri, Jan 9, 2009	43.11	43.11	41.50	41.58
1241	AMEX	VBK	Thu, Jan 8, 2009	42.53	43.12	42.24	43.11
1240	AMEX	VBK	Wed, Jan 7, 2009	43.33	43.35	42.27	42.70
1239	AMEX	VBK	Tue, Jan 6, 2009	43.66	44.62	43.58	44.10
1238	AMEX	VBK	Mon, Jan 5, 2009	43.40	43.65	42.54	43.32
1237	AMEX	VBK	Fri, Jan 2, 2009	42.22	43.52	42.03	43.40
1236	AMEX	VBK	Wed, Dec 31, 2008	41.00	42.75	41.00	42.10
1235	AMEX	VBK	Tue, Dec 30, 2008	40.23	41.11	39.96	41.00
1234	AMEX	VBK	Mon, Dec 29, 2008	40.38	40.50	39.20	39.75
1233	AMEX	VBK	Fri, Dec 26, 2008	40.38	40.52	39.87	40.40
1232	AMEX	VBK	Wed, Dec 24, 2008	39.75	40.11	39.39	39.96
1231	AMEX	VBK	Tue, Dec 23, 2008	41.02	41.29	39.85	40.07
1230	AMEX	VBK	Mon, Dec 22, 2008	41.65	41.80	39.53	39.61
1229	AMEX	VBK	Fri, Dec 19, 2008	42.00	42.60	41.30	41.65
1228	AMEX	VBK	Thu, Dec 18, 2008	42.02	42.44	40.62	41.40
1227	AMEX	VBK	Wed, Dec 17, 2008	41.00	42.33	40.61	41.96
1226	AMEX	VBK	Tue, Dec 16, 2008	39.62	41.34	39.62	41.15
1225	AMEX	VBK	Mon, Dec 15, 2008	40.61	40.61	38.46	39.08
1224	AMEX	VBK	Fri, Dec 12, 2008	38.00	40.24	38.00	40.24
1223	AMEX	VBK	Thu, Dec 11, 2008	40.55	41.03	38.77	39.12
1222	AMEX	VBK	Wed, Dec 10, 2008	40.43	41.41	40.26	40.93
1221	AMEX	VBK	Tue, Dec 9, 2008	40.62	41.90	39.71	40.02
1220	AMEX	VBK	Mon, Dec 8, 2008	40.19	41.27	40.01	40.96
1219	AMEX	VBK	Fri, Dec 5, 2008	37.02	39.17	36.07	39.15
1218	AMEX	VBK	Thu, Dec 4, 2008	38.40	39.53	36.86	37.63
1217	AMEX	VBK	Wed, Dec 3, 2008	37.13	39.20	37.07	39.20
1216	AMEX	VBK	Tue, Dec 2, 2008	37.07	37.95	36.35	37.95
1215	AMEX	VBK	Mon, Dec 1, 2008	39.61	39.61	36.23	36.23
1214	AMEX	VBK	Fri, Nov 28, 2008	39.86	40.71	39.47	40.61
1213	AMEX	VBK	Wed, Nov 26, 2008	36.99	40.12	36.99	40.01
1212	AMEX	VBK	Tue, Nov 25, 2008	37.60	37.74	36.58	37.73
1211	AMEX	VBK	Mon, Nov 24, 2008	35.34	37.52	34.99	37.24
1210	AMEX	VBK	Fri, Nov 21, 2008	33.83	34.86	32.05	34.86
1209	AMEX	VBK	Thu, Nov 20, 2008	35.11	35.77	33.02	33.06
1208	AMEX	VBK	Wed, Nov 19, 2008	38.57	38.74	35.48	35.63
1207	AMEX	VBK	Tue, Nov 18, 2008	38.91	39.30	37.20	38.25
1206	AMEX	VBK	Mon, Nov 17, 2008	38.94	39.95	38.67	38.76
1205	AMEX	VBK	Fri, Nov 14, 2008	41.14	41.58	39.30	39.30
1204	AMEX	VBK	Thu, Nov 13, 2008	39.17	42.07	37.20	42.07
1203	AMEX	VBK	Wed, Nov 12, 2008	40.97	41.25	39.03	39.12
1202	AMEX	VBK	Tue, Nov 11, 2008	42.57	42.90	41.43	41.87
1201	AMEX	VBK	Mon, Nov 10, 2008	44.28	44.72	42.50	42.94
1200	AMEX	VBK	Fri, Nov 7, 2008	43.42	44.00	42.80	43.77
1199	AMEX	VBK	Thu, Nov 6, 2008	44.15	44.72	42.86	42.94
1198	AMEX	VBK	Wed, Nov 5, 2008	46.46	46.99	44.75	44.75
1197	AMEX	VBK	Tue, Nov 4, 2008	47.36	47.63	46.23	47.12
1196	AMEX	VBK	Mon, Nov 3, 2008	45.88	46.80	45.88	46.25
1195	AMEX	VBK	Fri, Oct 31, 2008	44.71	46.69	43.88	46.12
1194	AMEX	VBK	Thu, Oct 30, 2008	43.77	44.52	43.06	44.41
1193	AMEX	VBK	Wed, Oct 29, 2008	41.34	43.84	41.01	42.26
1192	AMEX	VBK	Tue, Oct 28, 2008	39.09	41.34	37.98	41.28
1191	AMEX	VBK	Mon, Oct 27, 2008	39.94	40.79	38.55	38.55
1190	AMEX	VBK	Fri, Oct 24, 2008	39.58	41.21	37.30	40.67
1189	AMEX	VBK	Thu, Oct 23, 2008	43.94	44.00	40.27	42.06
1188	AMEX	VBK	Wed, Oct 22, 2008	45.00	45.38	42.65	43.67
1187	AMEX	VBK	Tue, Oct 21, 2008	47.02	47.59	46.06	46.16
1186	AMEX	VBK	Mon, Oct 20, 2008	46.26	47.63	45.73	47.63
1185	AMEX	VBK	Fri, Oct 17, 2008	44.21	47.54	44.17	45.31
1184	AMEX	VBK	Thu, Oct 16, 2008	43.89	45.86	41.61	45.86
1183	AMEX	VBK	Wed, Oct 15, 2008	47.11	47.30	43.50	43.52
1182	AMEX	VBK	Tue, Oct 14, 2008	52.08	52.40	47.17	48.53
1181	AMEX	VBK	Mon, Oct 13, 2008	47.00	49.39	46.56	49.39
1180	AMEX	VBK	Fri, Oct 10, 2008	41.72	45.74	40.79	44.60
1179	AMEX	VBK	Thu, Oct 9, 2008	48.17	48.89	44.05	44.18
1178	AMEX	VBK	Wed, Oct 8, 2008	46.93	49.01	46.30	47.39
1177	AMEX	VBK	Tue, Oct 7, 2008	51.19	51.65	48.11	48.22
1176	AMEX	VBK	Mon, Oct 6, 2008	51.75	52.16	48.28	51.31
1175	AMEX	VBK	Fri, Oct 3, 2008	55.41	56.50	53.37	53.51
1174	AMEX	VBK	Thu, Oct 2, 2008	58.30	58.31	54.70	55.00
1173	AMEX	VBK	Wed, Oct 1, 2008	59.24	59.24	57.92	58.70
1172	AMEX	VBK	Tue, Sep 30, 2008	57.57	59.39	57.07	59.27
1171	AMEX	VBK	Mon, Sep 29, 2008	60.63	60.79	56.99	57.60
1170	AMEX	VBK	Fri, Sep 26, 2008	61.10	62.09	60.74	62.07
1169	AMEX	VBK	Thu, Sep 25, 2008	62.02	63.12	61.77	62.27
1168	AMEX	VBK	Wed, Sep 24, 2008	62.71	63.92	61.58	61.91
1167	AMEX	VBK	Tue, Sep 23, 2008	63.37	63.91	62.32	62.59
1166	AMEX	VBK	Mon, Sep 22, 2008	65.71	65.77	63.56	63.84
1165	AMEX	VBK	Fri, Sep 19, 2008	67.49	68.80	64.35	66.03
1164	AMEX	VBK	Thu, Sep 18, 2008	60.97	63.28	59.41	63.26
1163	AMEX	VBK	Wed, Sep 17, 2008	62.22	62.31	60.17	61.00
1162	AMEX	VBK	Tue, Sep 16, 2008	60.76	63.33	60.42	63.33
1161	AMEX	VBK	Mon, Sep 15, 2008	62.33	63.60	61.45	61.95
1160	AMEX	VBK	Fri, Sep 12, 2008	63.46	64.42	63.39	64.26
1159	AMEX	VBK	Thu, Sep 11, 2008	63.35	64.07	62.23	64.05
1158	AMEX	VBK	Wed, Sep 10, 2008	63.60	64.16	62.87	63.66
1157	AMEX	VBK	Tue, Sep 9, 2008	65.47	65.64	62.90	62.90
1156	AMEX	VBK	Mon, Sep 8, 2008	66.89	66.89	64.77	65.42
1155	AMEX	VBK	Fri, Sep 5, 2008	64.59	65.10	63.46	64.88
1154	AMEX	VBK	Thu, Sep 4, 2008	66.83	66.83	64.65	64.99
1153	AMEX	VBK	Wed, Sep 3, 2008	67.23	67.89	66.72	67.19
1152	AMEX	VBK	Tue, Sep 2, 2008	68.59	69.11	67.00	67.50
1151	AMEX	VBK	Fri, Aug 29, 2008	68.39	68.46	67.69	67.98
1150	AMEX	VBK	Thu, Aug 28, 2008	67.87	68.60	67.76	68.43
1149	AMEX	VBK	Wed, Aug 27, 2008	66.82	67.82	66.82	67.51
1148	AMEX	VBK	Tue, Aug 26, 2008	66.72	66.97	66.15	66.79
1147	AMEX	VBK	Mon, Aug 25, 2008	67.51	67.60	66.23	66.57
1146	AMEX	VBK	Fri, Aug 22, 2008	67.42	68.00	67.34	68.00
1145	AMEX	VBK	Thu, Aug 21, 2008	67.20	67.47	66.75	67.02
1144	AMEX	VBK	Wed, Aug 20, 2008	67.49	67.70	66.77	67.35
1143	AMEX	VBK	Tue, Aug 19, 2008	67.71	67.72	66.65	67.00
1142	AMEX	VBK	Mon, Aug 18, 2008	69.00	69.00	67.46	68.05
1141	AMEX	VBK	Fri, Aug 15, 2008	69.39	69.56	68.39	68.95
1140	AMEX	VBK	Thu, Aug 14, 2008	68.22	69.18	68.10	69.07
1139	AMEX	VBK	Wed, Aug 13, 2008	68.10	68.70	67.63	68.45
1138	AMEX	VBK	Tue, Aug 12, 2008	68.53	68.56	67.90	68.28
1137	AMEX	VBK	Mon, Aug 11, 2008	67.75	68.98	67.47	68.55
1136	AMEX	VBK	Fri, Aug 8, 2008	66.32	67.76	65.90	67.39
1135	AMEX	VBK	Thu, Aug 7, 2008	66.61	66.96	65.97	66.07
1134	AMEX	VBK	Wed, Aug 6, 2008	66.34	67.19	65.87	66.90
1133	AMEX	VBK	Tue, Aug 5, 2008	65.50	66.32	65.43	66.32
1132	AMEX	VBK	Mon, Aug 4, 2008	67.72	67.72	64.92	65.04
1131	AMEX	VBK	Fri, Aug 1, 2008	66.46	66.74	65.73	66.42
1130	AMEX	VBK	Thu, Jul 31, 2008	66.06	67.16	66.04	66.22
1129	AMEX	VBK	Wed, Jul 30, 2008	66.43	66.77	65.83	66.71
1128	AMEX	VBK	Tue, Jul 29, 2008	65.12	66.18	65.10	66.02
1127	AMEX	VBK	Mon, Jul 28, 2008	66.33	66.33	64.65	64.79
1126	AMEX	VBK	Fri, Jul 25, 2008	65.79	66.07	65.29	65.67
1125	AMEX	VBK	Thu, Jul 24, 2008	66.81	66.81	65.00	65.05
1124	AMEX	VBK	Wed, Jul 23, 2008	66.73	67.17	66.43	66.61
1123	AMEX	VBK	Tue, Jul 22, 2008	65.48	66.81	65.18	66.81
1122	AMEX	VBK	Mon, Jul 21, 2008	65.39	65.95	65.16	65.79
1121	AMEX	VBK	Fri, Jul 18, 2008	65.58	65.64	64.86	65.15
1120	AMEX	VBK	Thu, Jul 17, 2008	65.62	65.84	64.83	65.22
1119	AMEX	VBK	Wed, Jul 16, 2008	63.95	65.29	63.35	65.13
1118	AMEX	VBK	Tue, Jul 15, 2008	63.16	64.41	62.00	63.33
1117	AMEX	VBK	Mon, Jul 14, 2008	65.20	65.20	63.33	63.76
1116	AMEX	VBK	Fri, Jul 11, 2008	63.66	64.66	62.93	64.33
1115	AMEX	VBK	Thu, Jul 10, 2008	63.28	64.38	63.10	63.97
1114	AMEX	VBK	Wed, Jul 9, 2008	65.05	65.32	63.53	63.53
1113	AMEX	VBK	Tue, Jul 8, 2008	63.65	64.88	62.50	64.87
1112	AMEX	VBK	Mon, Jul 7, 2008	64.22	64.74	62.71	63.61
1111	AMEX	VBK	Thu, Jul 3, 2008	64.99	64.99	63.39	64.09
1110	AMEX	VBK	Wed, Jul 2, 2008	66.86	67.02	64.68	64.72
1109	AMEX	VBK	Tue, Jul 1, 2008	66.01	66.71	65.36	66.68
1108	AMEX	VBK	Mon, Jun 30, 2008	67.11	67.54	66.59	66.74
1107	AMEX	VBK	Fri, Jun 27, 2008	66.87	67.31	66.46	67.11
1106	AMEX	VBK	Thu, Jun 26, 2008	67.94	67.96	66.93	67.14
1105	AMEX	VBK	Wed, Jun 25, 2008	68.29	69.22	68.20	68.77
1104	AMEX	VBK	Tue, Jun 24, 2008	68.70	68.94	67.93	68.00
1103	AMEX	VBK	Mon, Jun 23, 2008	70.05	70.05	69.00	69.00
1102	AMEX	VBK	Fri, Jun 20, 2008	70.60	70.60	69.17	69.67
1101	AMEX	VBK	Thu, Jun 19, 2008	70.28	70.96	69.97	70.86
1100	AMEX	VBK	Wed, Jun 18, 2008	70.43	70.54	69.77	70.28
1099	AMEX	VBK	Tue, Jun 17, 2008	71.47	71.47	70.41	70.66
1098	AMEX	VBK	Mon, Jun 16, 2008	69.89	70.88	69.86	70.61
1097	AMEX	VBK	Fri, Jun 13, 2008	69.23	70.07	69.20	70.07
1096	AMEX	VBK	Thu, Jun 12, 2008	68.81	69.60	68.40	68.85
1095	AMEX	VBK	Wed, Jun 11, 2008	69.64	69.74	68.47	68.49
1094	AMEX	VBK	Tue, Jun 10, 2008	69.80	70.06	69.40	69.77
1093	AMEX	VBK	Mon, Jun 9, 2008	70.84	70.98	69.44	70.16
1092	AMEX	VBK	Fri, Jun 6, 2008	72.25	72.25	70.42	70.49
1091	AMEX	VBK	Thu, Jun 5, 2008	70.49	72.32	70.49	72.32
1090	AMEX	VBK	Wed, Jun 4, 2008	70.37	71.26	70.05	70.49
1089	AMEX	VBK	Tue, Jun 3, 2008	70.82	71.05	69.63	70.20
1088	AMEX	VBK	Mon, Jun 2, 2008	71.01	71.01	69.82	70.51
1087	AMEX	VBK	Fri, May 30, 2008	70.48	71.09	70.38	70.95
1086	AMEX	VBK	Thu, May 29, 2008	69.96	71.03	69.96	70.49
1085	AMEX	VBK	Wed, May 28, 2008	69.81	70.06	69.17	70.05
1084	AMEX	VBK	Tue, May 27, 2008	68.92	69.32	68.55	69.32
1083	AMEX	VBK	Fri, May 23, 2008	69.16	69.16	67.93	68.48
1082	AMEX	VBK	Thu, May 22, 2008	69.36	69.55	68.48	69.12
1081	AMEX	VBK	Wed, May 21, 2008	70.18	70.63	68.79	68.97
1080	AMEX	VBK	Tue, May 20, 2008	70.00	70.17	69.50	70.16
1079	AMEX	VBK	Mon, May 19, 2008	70.58	71.22	70.02	70.38
1078	AMEX	VBK	Fri, May 16, 2008	70.89	70.89	69.67	70.38
1077	AMEX	VBK	Thu, May 15, 2008	69.75	70.50	69.50	70.38
1076	AMEX	VBK	Wed, May 14, 2008	69.69	70.50	69.53	69.61
1075	AMEX	VBK	Tue, May 13, 2008	69.56	69.66	68.51	69.53
1074	AMEX	VBK	Mon, May 12, 2008	68.29	69.10	67.85	69.03
1073	AMEX	VBK	Fri, May 9, 2008	67.71	68.20	67.40	68.10
1072	AMEX	VBK	Thu, May 8, 2008	67.90	68.09	67.46	67.96
1071	AMEX	VBK	Wed, May 7, 2008	68.88	68.99	67.52	67.68
1070	AMEX	VBK	Tue, May 6, 2008	68.03	68.84	67.70	68.68
1069	AMEX	VBK	Mon, May 5, 2008	68.24	68.30	67.71	68.01
1068	AMEX	VBK	Fri, May 2, 2008	68.99	68.99	67.70	68.03
1067	AMEX	VBK	Thu, May 1, 2008	67.06	68.08	66.73	67.97
1066	AMEX	VBK	Wed, Apr 30, 2008	67.30	67.92	66.62	66.95
1065	AMEX	VBK	Tue, Apr 29, 2008	67.60	67.60	66.61	67.01
1064	AMEX	VBK	Mon, Apr 28, 2008	67.39	67.84	66.99	67.57
1063	AMEX	VBK	Fri, Apr 25, 2008	67.26	67.45	66.29	67.30
1062	AMEX	VBK	Thu, Apr 24, 2008	65.24	66.95	65.07	66.50
1061	AMEX	VBK	Wed, Apr 23, 2008	65.44	66.00	65.16	65.76
1060	AMEX	VBK	Tue, Apr 22, 2008	66.84	66.84	64.80	65.47
1059	AMEX	VBK	Mon, Apr 21, 2008	66.54	66.69	66.15	66.64
1058	AMEX	VBK	Fri, Apr 18, 2008	66.05	66.84	66.02	66.39
1057	AMEX	VBK	Thu, Apr 17, 2008	66.10	66.10	64.86	65.26
1056	AMEX	VBK	Wed, Apr 16, 2008	64.64	65.75	64.54	65.75
1055	AMEX	VBK	Tue, Apr 15, 2008	64.45	64.45	63.15	63.85
1054	AMEX	VBK	Mon, Apr 14, 2008	64.06	64.13	62.99	63.57
1053	AMEX	VBK	Fri, Apr 11, 2008	64.06	64.65	63.51	63.64
1052	AMEX	VBK	Thu, Apr 10, 2008	65.06	65.56	64.34	65.28
1051	AMEX	VBK	Wed, Apr 9, 2008	65.92	65.92	64.30	64.61
1050	AMEX	VBK	Tue, Apr 8, 2008	65.12	65.80	64.98	65.67
1049	AMEX	VBK	Mon, Apr 7, 2008	66.19	66.32	65.36	65.48
1048	AMEX	VBK	Fri, Apr 4, 2008	65.97	66.23	65.24	65.67
1047	AMEX	VBK	Thu, Apr 3, 2008	65.02	65.68	64.48	65.51
1046	AMEX	VBK	Wed, Apr 2, 2008	64.34	65.57	64.34	65.05
1045	AMEX	VBK	Tue, Apr 1, 2008	64.11	64.82	63.36	64.75
1044	AMEX	VBK	Mon, Mar 31, 2008	62.73	63.14	62.22	62.83
1043	AMEX	VBK	Fri, Mar 28, 2008	62.64	63.52	62.39	62.57
1042	AMEX	VBK	Thu, Mar 27, 2008	64.75	64.75	63.09	63.15
1041	AMEX	VBK	Wed, Mar 26, 2008	62.39	64.18	62.39	63.87
1040	AMEX	VBK	Tue, Mar 25, 2008	64.09	64.19	63.27	64.07
1039	AMEX	VBK	Mon, Mar 24, 2008	62.17	63.93	61.56	63.60
1038	AMEX	VBK	Thu, Mar 20, 2008	59.95	61.51	59.95	61.00
1037	AMEX	VBK	Wed, Mar 19, 2008	62.70	62.70	60.25	60.25
1036	AMEX	VBK	Tue, Mar 18, 2008	60.65	61.87	59.44	61.78
1035	AMEX	VBK	Mon, Mar 17, 2008	59.49	60.71	58.71	59.02
1034	AMEX	VBK	Fri, Mar 14, 2008	62.74	62.74	59.96	60.66
1033	AMEX	VBK	Thu, Mar 13, 2008	60.40	62.26	59.85	62.14
1032	AMEX	VBK	Wed, Mar 12, 2008	61.92	61.94	60.93	61.04
1031	AMEX	VBK	Tue, Mar 11, 2008	61.04	61.29	59.69	61.26
1030	AMEX	VBK	Mon, Mar 10, 2008	60.88	61.08	59.04	59.40
1029	AMEX	VBK	Fri, Mar 7, 2008	60.86	61.93	60.42	60.92
1028	AMEX	VBK	Thu, Mar 6, 2008	63.23	63.32	61.50	61.60
1027	AMEX	VBK	Wed, Mar 5, 2008	63.09	63.92	62.90	63.56
1026	AMEX	VBK	Tue, Mar 4, 2008	62.88	63.22	61.99	63.02
1025	AMEX	VBK	Mon, Mar 3, 2008	63.69	63.87	62.59	63.42
1024	AMEX	VBK	Fri, Feb 29, 2008	64.72	64.72	63.37	63.70
1023	AMEX	VBK	Thu, Feb 28, 2008	65.65	65.88	65.02	65.26
1022	AMEX	VBK	Wed, Feb 27, 2008	65.56	66.70	65.51	65.94
1021	AMEX	VBK	Tue, Feb 26, 2008	65.47	66.63	65.01	66.09
1020	AMEX	VBK	Mon, Feb 25, 2008	64.12	65.60	63.95	65.38
1019	AMEX	VBK	Fri, Feb 22, 2008	64.18	64.18	63.00	64.08
1018	AMEX	VBK	Thu, Feb 21, 2008	65.62	65.88	64.02	64.17
1017	AMEX	VBK	Wed, Feb 20, 2008	64.37	65.24	64.00	65.21
1016	AMEX	VBK	Tue, Feb 19, 2008	65.01	65.51	64.39	64.65
1015	AMEX	VBK	Fri, Feb 15, 2008	64.86	64.86	63.84	64.55
1014	AMEX	VBK	Thu, Feb 14, 2008	66.26	66.26	64.68	64.83
1013	AMEX	VBK	Wed, Feb 13, 2008	65.50	66.21	65.15	65.99
1012	AMEX	VBK	Tue, Feb 12, 2008	64.68	65.37	64.21	64.67
1011	AMEX	VBK	Mon, Feb 11, 2008	64.07	64.60	63.22	64.37
1010	AMEX	VBK	Fri, Feb 8, 2008	64.06	64.32	63.24	63.81
1009	AMEX	VBK	Thu, Feb 7, 2008	62.75	64.19	62.39	63.74
1008	AMEX	VBK	Wed, Feb 6, 2008	64.41	64.63	62.87	62.91
1007	AMEX	VBK	Tue, Feb 5, 2008	65.04	65.46	64.00	64.31
1006	AMEX	VBK	Mon, Feb 4, 2008	66.89	66.89	65.99	66.00
1005	AMEX	VBK	Fri, Feb 1, 2008	65.43	66.79	65.18	66.62
1004	AMEX	VBK	Thu, Jan 31, 2008	62.97	65.30	62.50	64.83
1003	AMEX	VBK	Wed, Jan 30, 2008	64.17	65.17	63.51	63.60
1002	AMEX	VBK	Tue, Jan 29, 2008	64.47	64.49	63.59	64.40
1001	AMEX	VBK	Mon, Jan 28, 2008	62.61	64.10	62.27	64.10
1000	AMEX	VBK	Fri, Jan 25, 2008	64.31	64.41	62.69	62.84
999	AMEX	VBK	Thu, Jan 24, 2008	63.10	64.05	62.79	63.34
998	AMEX	VBK	Wed, Jan 23, 2008	60.19	62.63	59.19	62.62
997	AMEX	VBK	Tue, Jan 22, 2008	59.00	62.38	59.00	61.53
996	AMEX	VBK	Fri, Jan 18, 2008	63.02	63.50	61.55	62.21
995	AMEX	VBK	Thu, Jan 17, 2008	64.78	64.93	62.50	62.65
994	AMEX	VBK	Wed, Jan 16, 2008	64.46	65.31	63.52	64.39
993	AMEX	VBK	Tue, Jan 15, 2008	65.35	65.60	64.61	64.82
992	AMEX	VBK	Mon, Jan 14, 2008	66.02	66.50	65.75	66.18
991	AMEX	VBK	Fri, Jan 11, 2008	66.54	66.54	65.26	65.56
990	AMEX	VBK	Thu, Jan 10, 2008	65.45	67.22	65.29	66.93
989	AMEX	VBK	Wed, Jan 9, 2008	65.41	66.08	64.28	66.08
988	AMEX	VBK	Tue, Jan 8, 2008	67.49	68.18	65.67	65.79
987	AMEX	VBK	Mon, Jan 7, 2008	67.48	68.00	66.55	67.17
986	AMEX	VBK	Fri, Jan 4, 2008	68.89	68.92	67.23	67.42
985	AMEX	VBK	Thu, Jan 3, 2008	69.95	70.54	69.52	69.89
984	AMEX	VBK	Wed, Jan 2, 2008	70.82	71.41	69.76	70.10
983	AMEX	VBK	Mon, Dec 31, 2007	71.81	71.81	70.82	71.29
982	AMEX	VBK	Fri, Dec 28, 2007	72.51	72.51	71.64	71.69
981	AMEX	VBK	Thu, Dec 27, 2007	73.20	73.20	71.66	71.72
980	AMEX	VBK	Wed, Dec 26, 2007	72.87	73.64	72.72	73.40
979	AMEX	VBK	Mon, Dec 24, 2007	72.30	73.17	72.30	73.05
978	AMEX	VBK	Fri, Dec 21, 2007	72.02	72.53	71.96	72.37
977	AMEX	VBK	Thu, Dec 20, 2007	70.24	70.96	69.62	70.96
976	AMEX	VBK	Wed, Dec 19, 2007	70.48	70.48	69.77	70.29
975	AMEX	VBK	Tue, Dec 18, 2007	70.18	70.22	68.68	70.02
974	AMEX	VBK	Mon, Dec 17, 2007	70.42	70.42	69.20	69.20
973	AMEX	VBK	Fri, Dec 14, 2007	70.53	71.91	70.53	70.72
972	AMEX	VBK	Thu, Dec 13, 2007	71.14	71.81	70.96	71.62
971	AMEX	VBK	Wed, Dec 12, 2007	73.65	73.65	71.34	72.04
970	AMEX	VBK	Tue, Dec 11, 2007	74.19	74.19	71.49	71.51
969	AMEX	VBK	Mon, Dec 10, 2007	73.20	73.90	73.20	73.64
968	AMEX	VBK	Fri, Dec 7, 2007	73.55	73.55	72.88	73.20
967	AMEX	VBK	Thu, Dec 6, 2007	71.83	73.29	71.73	73.29
966	AMEX	VBK	Wed, Dec 5, 2007	71.04	71.84	71.04	71.61
965	AMEX	VBK	Tue, Dec 4, 2007	69.96	70.83	69.96	70.48
964	AMEX	VBK	Mon, Dec 3, 2007	72.00	72.00	70.89	70.93
963	AMEX	VBK	Fri, Nov 30, 2007	72.61	72.62	71.31	71.58
962	AMEX	VBK	Thu, Nov 29, 2007	70.61	71.82	70.61	71.52
961	AMEX	VBK	Wed, Nov 28, 2007	69.97	71.46	69.97	71.44
960	AMEX	VBK	Tue, Nov 27, 2007	69.28	69.34	68.43	69.18
959	AMEX	VBK	Mon, Nov 26, 2007	70.31	70.33	68.51	68.53
958	AMEX	VBK	Fri, Nov 23, 2007	68.54	70.10	68.54	69.79
957	AMEX	VBK	Wed, Nov 21, 2007	69.30	69.32	68.04	68.58
956	AMEX	VBK	Tue, Nov 20, 2007	70.26	70.45	68.36	69.34
955	AMEX	VBK	Mon, Nov 19, 2007	70.96	70.96	69.32	69.62
954	AMEX	VBK	Fri, Nov 16, 2007	71.51	71.51	70.44	71.05
953	AMEX	VBK	Thu, Nov 15, 2007	72.15	72.23	70.78	71.36
952	AMEX	VBK	Wed, Nov 14, 2007	73.02	73.30	72.22	72.27
951	AMEX	VBK	Tue, Nov 13, 2007	70.98	72.66	70.98	72.66
950	AMEX	VBK	Mon, Nov 12, 2007	72.09	72.48	70.48	70.48
949	AMEX	VBK	Fri, Nov 9, 2007	72.20	72.76	71.70	72.08
948	AMEX	VBK	Thu, Nov 8, 2007	73.88	73.88	71.72	73.15
947	AMEX	VBK	Wed, Nov 7, 2007	74.52	74.73	73.27	73.27
946	AMEX	VBK	Tue, Nov 6, 2007	73.97	75.33	73.90	75.31
945	AMEX	VBK	Mon, Nov 5, 2007	74.10	74.61	73.59	74.24
944	AMEX	VBK	Fri, Nov 2, 2007	75.15	75.23	73.83	75.02
943	AMEX	VBK	Thu, Nov 1, 2007	75.56	75.73	74.37	74.48
942	AMEX	VBK	Wed, Oct 31, 2007	76.12	77.05	73.42	76.74
941	AMEX	VBK	Tue, Oct 30, 2007	76.09	76.20	75.52	75.61
940	AMEX	VBK	Mon, Oct 29, 2007	76.36	76.59	75.90	76.26
939	AMEX	VBK	Fri, Oct 26, 2007	75.89	75.95	75.00	75.95
938	AMEX	VBK	Thu, Oct 25, 2007	75.41	75.57	74.18	74.67
937	AMEX	VBK	Wed, Oct 24, 2007	75.40	75.64	73.96	75.46
936	AMEX	VBK	Tue, Oct 23, 2007	75.80	76.03	74.99	75.98
935	AMEX	VBK	Mon, Oct 22, 2007	73.39	75.19	73.19	75.11
934	AMEX	VBK	Fri, Oct 19, 2007	76.44	76.44	74.38	74.38
933	AMEX	VBK	Thu, Oct 18, 2007	76.23	76.83	75.97	76.67
932	AMEX	VBK	Wed, Oct 17, 2007	77.25	77.25	75.86	76.43
931	AMEX	VBK	Tue, Oct 16, 2007	76.77	76.83	76.26	76.29
930	AMEX	VBK	Mon, Oct 15, 2007	77.65	77.66	76.43	76.75
929	AMEX	VBK	Fri, Oct 12, 2007	77.00	77.74	77.00	77.46
928	AMEX	VBK	Thu, Oct 11, 2007	78.27	78.50	76.55	76.92
927	AMEX	VBK	Wed, Oct 10, 2007	77.56	77.82	77.13	77.78
926	AMEX	VBK	Tue, Oct 9, 2007	77.35	77.64	76.86	77.60
925	AMEX	VBK	Mon, Oct 8, 2007	77.10	77.42	76.71	76.98
924	AMEX	VBK	Fri, Oct 5, 2007	76.77	77.52	76.35	77.24
923	AMEX	VBK	Thu, Oct 4, 2007	75.83	75.94	75.41	75.91
922	AMEX	VBK	Wed, Oct 3, 2007	75.76	76.16	75.37	75.69
921	AMEX	VBK	Tue, Oct 2, 2007	75.63	76.08	75.54	76.01
920	AMEX	VBK	Mon, Oct 1, 2007	74.25	75.59	74.20	75.49
919	AMEX	VBK	Fri, Sep 28, 2007	74.55	74.77	73.95	74.12
918	AMEX	VBK	Thu, Sep 27, 2007	74.30	74.60	74.16	74.55
917	AMEX	VBK	Wed, Sep 26, 2007	73.96	74.26	73.66	74.13
916	AMEX	VBK	Tue, Sep 25, 2007	73.02	73.69	72.87	73.62
915	AMEX	VBK	Mon, Sep 24, 2007	74.13	74.22	73.32	73.45
914	AMEX	VBK	Fri, Sep 21, 2007	73.90	74.37	73.90	74.04
913	AMEX	VBK	Thu, Sep 20, 2007	74.22	74.26	73.32	73.71
912	AMEX	VBK	Wed, Sep 19, 2007	74.40	74.80	73.85	74.26
911	AMEX	VBK	Tue, Sep 18, 2007	71.58	73.53	71.14	73.45
910	AMEX	VBK	Mon, Sep 17, 2007	71.77	71.81	71.10	71.21
909	AMEX	VBK	Fri, Sep 14, 2007	70.79	71.80	70.79	71.75
908	AMEX	VBK	Thu, Sep 13, 2007	71.51	72.03	71.08	71.59
907	AMEX	VBK	Wed, Sep 12, 2007	71.32	71.75	71.12	71.20
906	AMEX	VBK	Tue, Sep 11, 2007	70.91	71.43	70.64	71.27
905	AMEX	VBK	Mon, Sep 10, 2007	71.30	71.36	69.47	70.19
904	AMEX	VBK	Fri, Sep 7, 2007	70.89	71.25	70.52	70.83
903	AMEX	VBK	Thu, Sep 6, 2007	72.28	72.46	71.59	72.20
902	AMEX	VBK	Wed, Sep 5, 2007	72.04	72.24	71.68	71.93
901	AMEX	VBK	Tue, Sep 4, 2007	71.60	72.97	71.51	72.55
900	AMEX	VBK	Fri, Aug 31, 2007	71.52	71.93	71.08	71.63
899	AMEX	VBK	Thu, Aug 30, 2007	70.12	71.21	70.04	70.72
898	AMEX	VBK	Wed, Aug 29, 2007	69.80	70.83	69.64	70.83
897	AMEX	VBK	Tue, Aug 28, 2007	70.58	70.58	69.17	69.17
896	AMEX	VBK	Mon, Aug 27, 2007	71.55	71.64	71.00	71.05
895	AMEX	VBK	Fri, Aug 24, 2007	70.80	71.79	70.70	71.69
894	AMEX	VBK	Thu, Aug 23, 2007	71.79	71.79	70.49	70.72
893	AMEX	VBK	Wed, Aug 22, 2007	71.12	71.45	70.79	71.31
892	AMEX	VBK	Tue, Aug 21, 2007	70.31	70.62	69.92	70.25
891	AMEX	VBK	Mon, Aug 20, 2007	70.22	70.47	69.47	70.10
890	AMEX	VBK	Fri, Aug 17, 2007	70.30	71.00	68.76	69.77
889	AMEX	VBK	Thu, Aug 16, 2007	67.48	68.44	65.83	68.44
888	AMEX	VBK	Wed, Aug 15, 2007	69.39	70.15	67.96	68.08
887	AMEX	VBK	Tue, Aug 14, 2007	71.08	71.08	69.39	69.39
886	AMEX	VBK	Mon, Aug 13, 2007	72.32	72.32	70.70	70.74
885	AMEX	VBK	Fri, Aug 10, 2007	69.96	71.91	69.53	71.24
884	AMEX	VBK	Thu, Aug 9, 2007	71.25	72.32	71.02	71.03
883	AMEX	VBK	Wed, Aug 8, 2007	71.51	73.15	71.51	72.58
882	AMEX	VBK	Tue, Aug 7, 2007	69.59	71.10	69.46	70.81
881	AMEX	VBK	Mon, Aug 6, 2007	69.80	70.04	68.20	69.74
880	AMEX	VBK	Fri, Aug 3, 2007	71.40	71.40	69.11	69.14
879	AMEX	VBK	Thu, Aug 2, 2007	70.87	71.57	70.64	71.56
878	AMEX	VBK	Wed, Aug 1, 2007	70.70	71.18	69.79	70.79
877	AMEX	VBK	Tue, Jul 31, 2007	72.25	72.46	70.58	70.58
876	AMEX	VBK	Mon, Jul 30, 2007	70.86	71.76	70.39	71.46
875	AMEX	VBK	Fri, Jul 27, 2007	71.47	72.27	70.47	70.47
874	AMEX	VBK	Thu, Jul 26, 2007	72.40	72.71	70.83	71.74
873	AMEX	VBK	Wed, Jul 25, 2007	74.16	74.21	72.78	73.39
872	AMEX	VBK	Tue, Jul 24, 2007	74.57	74.57	73.30	73.50
871	AMEX	VBK	Mon, Jul 23, 2007	75.67	75.84	75.25	75.25
870	AMEX	VBK	Fri, Jul 20, 2007	76.34	76.34	74.89	75.27
869	AMEX	VBK	Thu, Jul 19, 2007	76.50	76.50	76.23	76.46
868	AMEX	VBK	Wed, Jul 18, 2007	75.44	75.89	75.10	75.87
867	AMEX	VBK	Tue, Jul 17, 2007	76.28	76.51	76.03	76.03
866	AMEX	VBK	Mon, Jul 16, 2007	76.37	76.54	75.86	76.00
865	AMEX	VBK	Fri, Jul 13, 2007	76.24	76.60	76.17	76.45
864	AMEX	VBK	Thu, Jul 12, 2007	75.75	76.33	75.73	76.32
863	AMEX	VBK	Wed, Jul 11, 2007	74.75	75.35	74.63	75.35
862	AMEX	VBK	Tue, Jul 10, 2007	75.60	75.60	74.80	74.83
861	AMEX	VBK	Mon, Jul 9, 2007	76.01	76.11	75.63	76.01
860	AMEX	VBK	Fri, Jul 6, 2007	75.55	75.97	75.31	75.86
859	AMEX	VBK	Thu, Jul 5, 2007	75.35	75.56	75.00	75.53
858	AMEX	VBK	Tue, Jul 3, 2007	75.09	75.40	75.07	75.34
857	AMEX	VBK	Mon, Jul 2, 2007	74.56	74.99	74.48	74.92
856	AMEX	VBK	Fri, Jun 29, 2007	74.61	74.79	73.82	74.19
855	AMEX	VBK	Thu, Jun 28, 2007	74.58	74.64	74.18	74.23
854	AMEX	VBK	Wed, Jun 27, 2007	72.61	74.19	72.51	74.16
853	AMEX	VBK	Tue, Jun 26, 2007	73.84	73.84	72.95	73.06
852	AMEX	VBK	Mon, Jun 25, 2007	73.85	74.23	73.12	73.29
851	AMEX	VBK	Fri, Jun 22, 2007	74.15	74.42	73.56	73.83
850	AMEX	VBK	Thu, Jun 21, 2007	73.74	74.56	73.50	74.56
849	AMEX	VBK	Wed, Jun 20, 2007	75.22	75.22	74.02	74.02
848	AMEX	VBK	Tue, Jun 19, 2007	74.60	75.14	74.40	75.00
847	AMEX	VBK	Mon, Jun 18, 2007	75.03	75.03	74.44	74.85
846	AMEX	VBK	Fri, Jun 15, 2007	75.02	75.05	74.68	74.91
845	AMEX	VBK	Thu, Jun 14, 2007	73.73	74.23	73.73	74.05
844	AMEX	VBK	Wed, Jun 13, 2007	72.91	73.60	72.67	73.52
843	AMEX	VBK	Tue, Jun 12, 2007	73.04	73.36	72.44	72.48
842	AMEX	VBK	Mon, Jun 11, 2007	73.31	73.75	73.08	73.31
841	AMEX	VBK	Fri, Jun 8, 2007	72.51	73.50	72.36	73.46
840	AMEX	VBK	Thu, Jun 7, 2007	73.96	73.97	72.65	72.65
839	AMEX	VBK	Wed, Jun 6, 2007	74.43	74.46	73.73	74.11
838	AMEX	VBK	Tue, Jun 5, 2007	75.10	75.16	74.58	74.97
837	AMEX	VBK	Mon, Jun 4, 2007	74.96	75.33	74.80	75.30
836	AMEX	VBK	Fri, Jun 1, 2007	74.92	75.33	74.82	75.08
835	AMEX	VBK	Thu, May 31, 2007	74.33	74.66	74.29	74.54
834	AMEX	VBK	Wed, May 30, 2007	73.13	74.14	72.92	74.14
833	AMEX	VBK	Tue, May 29, 2007	73.42	73.61	73.18	73.48
832	AMEX	VBK	Fri, May 25, 2007	72.85	73.14	72.76	73.14
831	AMEX	VBK	Thu, May 24, 2007	73.68	73.89	72.28	72.43
830	AMEX	VBK	Wed, May 23, 2007	73.98	74.37	73.60	73.60
829	AMEX	VBK	Tue, May 22, 2007	73.41	73.94	73.41	73.85
828	AMEX	VBK	Mon, May 21, 2007	72.57	73.70	72.52	73.41
827	AMEX	VBK	Fri, May 18, 2007	71.69	72.68	71.69	72.53
826	AMEX	VBK	Thu, May 17, 2007	71.60	71.92	71.42	71.60
825	AMEX	VBK	Wed, May 16, 2007	71.52	71.79	70.98	71.79
824	AMEX	VBK	Tue, May 15, 2007	71.77	72.28	71.26	71.38
823	AMEX	VBK	Mon, May 14, 2007	72.36	72.57	71.78	71.92
822	AMEX	VBK	Fri, May 11, 2007	71.95	72.39	71.78	72.39
821	AMEX	VBK	Thu, May 10, 2007	72.37	72.42	71.45	71.45
820	AMEX	VBK	Wed, May 9, 2007	72.03	72.97	71.95	72.83
819	AMEX	VBK	Tue, May 8, 2007	71.93	72.35	71.47	72.35
818	AMEX	VBK	Mon, May 7, 2007	72.48	72.48	72.24	72.32
817	AMEX	VBK	Fri, May 4, 2007	72.30	72.50	72.05	72.50
816	AMEX	VBK	Thu, May 3, 2007	72.02	72.24	71.84	72.09
815	AMEX	VBK	Wed, May 2, 2007	70.77	72.23	70.77	72.01
814	AMEX	VBK	Tue, May 1, 2007	70.98	71.05	70.32	70.85
813	AMEX	VBK	Mon, Apr 30, 2007	72.16	72.16	70.89	70.89
812	AMEX	VBK	Fri, Apr 27, 2007	71.99	72.33	71.93	72.10
811	AMEX	VBK	Thu, Apr 26, 2007	71.95	72.32	71.70	72.22
810	AMEX	VBK	Wed, Apr 25, 2007	71.81	72.13	71.41	71.88
809	AMEX	VBK	Tue, Apr 24, 2007	71.61	71.61	70.89	71.46
808	AMEX	VBK	Mon, Apr 23, 2007	71.41	71.63	71.31	71.57
807	AMEX	VBK	Fri, Apr 20, 2007	71.15	71.41	71.00	71.41
806	AMEX	VBK	Thu, Apr 19, 2007	70.57	71.08	70.33	70.69
805	AMEX	VBK	Wed, Apr 18, 2007	71.26	71.31	70.89	71.11
804	AMEX	VBK	Tue, Apr 17, 2007	71.78	71.78	71.25	71.43
803	AMEX	VBK	Mon, Apr 16, 2007	71.22	71.63	71.16	71.63
802	AMEX	VBK	Fri, Apr 13, 2007	70.48	70.79	70.17	70.79
801	AMEX	VBK	Thu, Apr 12, 2007	69.72	70.42	69.55	70.40
800	AMEX	VBK	Wed, Apr 11, 2007	70.21	70.21	69.58	69.83
799	AMEX	VBK	Tue, Apr 10, 2007	69.88	70.23	69.88	70.08
798	AMEX	VBK	Mon, Apr 9, 2007	69.90	70.07	69.65	69.89
797	AMEX	VBK	Thu, Apr 5, 2007	69.52	69.94	69.52	69.86
796	AMEX	VBK	Wed, Apr 4, 2007	69.43	69.57	69.18	69.54
795	AMEX	VBK	Tue, Apr 3, 2007	69.14	69.61	69.13	69.50
794	AMEX	VBK	Mon, Apr 2, 2007	68.70	68.80	68.42	68.80
793	AMEX	VBK	Fri, Mar 30, 2007	68.52	68.80	68.11	68.47
792	AMEX	VBK	Thu, Mar 29, 2007	68.87	68.87	67.79	68.38
791	AMEX	VBK	Wed, Mar 28, 2007	68.33	68.55	67.88	68.30
790	AMEX	VBK	Tue, Mar 27, 2007	68.94	68.94	68.52	68.78
789	AMEX	VBK	Mon, Mar 26, 2007	69.20	69.26	68.49	69.05
788	AMEX	VBK	Fri, Mar 23, 2007	68.90	69.11	68.85	69.00
787	AMEX	VBK	Thu, Mar 22, 2007	68.87	68.91	68.56	68.90
786	AMEX	VBK	Wed, Mar 21, 2007	67.74	68.75	67.57	68.68
785	AMEX	VBK	Tue, Mar 20, 2007	67.02	67.56	67.00	67.54
784	AMEX	VBK	Mon, Mar 19, 2007	66.78	67.21	66.78	67.00
783	AMEX	VBK	Fri, Mar 16, 2007	66.58	66.80	66.11	66.35
782	AMEX	VBK	Thu, Mar 15, 2007	66.26	66.67	66.26	66.67
781	AMEX	VBK	Wed, Mar 14, 2007	65.72	66.23	65.00	66.09
780	AMEX	VBK	Tue, Mar 13, 2007	66.84	66.97	65.70	65.75
779	AMEX	VBK	Mon, Mar 12, 2007	66.85	67.25	66.71	67.13
778	AMEX	VBK	Fri, Mar 9, 2007	67.12	67.12	66.46	66.91
777	AMEX	VBK	Thu, Mar 8, 2007	66.55	66.95	66.40	66.49
776	AMEX	VBK	Wed, Mar 7, 2007	66.06	66.46	65.90	66.05
775	AMEX	VBK	Tue, Mar 6, 2007	65.40	66.25	65.40	66.06
774	AMEX	VBK	Mon, Mar 5, 2007	64.83	65.82	64.68	64.70
773	AMEX	VBK	Fri, Mar 2, 2007	66.68	66.81	65.65	65.65
772	AMEX	VBK	Thu, Mar 1, 2007	66.00	67.47	65.45	67.08
771	AMEX	VBK	Wed, Feb 28, 2007	67.06	67.60	66.39	67.21
770	AMEX	VBK	Tue, Feb 27, 2007	68.45	68.65	66.73	66.73
769	AMEX	VBK	Mon, Feb 26, 2007	70.30	70.30	69.40	69.65
768	AMEX	VBK	Fri, Feb 23, 2007	70.05	70.08	69.65	69.97
767	AMEX	VBK	Thu, Feb 22, 2007	69.99	70.12	69.55	70.05
766	AMEX	VBK	Wed, Feb 21, 2007	69.34	69.82	69.26	69.73
765	AMEX	VBK	Tue, Feb 20, 2007	68.84	69.58	68.49	69.48
764	AMEX	VBK	Fri, Feb 16, 2007	68.53	68.89	68.29	68.86
763	AMEX	VBK	Thu, Feb 15, 2007	68.38	68.77	68.18	68.64
762	AMEX	VBK	Wed, Feb 14, 2007	68.14	68.58	68.00	68.40
761	AMEX	VBK	Tue, Feb 13, 2007	68.00	68.03	67.61	68.03
760	AMEX	VBK	Mon, Feb 12, 2007	67.90	67.90	67.23	67.52
759	AMEX	VBK	Fri, Feb 9, 2007	68.42	68.47	67.49	67.86
758	AMEX	VBK	Thu, Feb 8, 2007	68.36	68.45	68.00	68.39
757	AMEX	VBK	Wed, Feb 7, 2007	68.08	68.34	67.90	68.30
756	AMEX	VBK	Tue, Feb 6, 2007	67.75	67.92	67.45	67.89
755	AMEX	VBK	Mon, Feb 5, 2007	67.84	67.85	67.60	67.70
754	AMEX	VBK	Fri, Feb 2, 2007	68.00	68.00	67.60	67.84
753	AMEX	VBK	Thu, Feb 1, 2007	67.37	67.74	67.20	67.74
752	AMEX	VBK	Wed, Jan 31, 2007	66.73	67.31	66.44	66.98
751	AMEX	VBK	Tue, Jan 30, 2007	66.60	66.83	66.34	66.77
750	AMEX	VBK	Mon, Jan 29, 2007	66.00	66.57	66.00	66.37
749	AMEX	VBK	Fri, Jan 26, 2007	66.05	66.19	65.43	66.03
748	AMEX	VBK	Thu, Jan 25, 2007	66.64	66.64	65.69	65.82
747	AMEX	VBK	Wed, Jan 24, 2007	66.00	66.60	66.00	66.58
746	AMEX	VBK	Tue, Jan 23, 2007	65.01	66.13	65.01	65.88
745	AMEX	VBK	Mon, Jan 22, 2007	65.72	65.72	65.00	65.09
744	AMEX	VBK	Fri, Jan 19, 2007	64.95	65.72	64.95	65.72
743	AMEX	VBK	Thu, Jan 18, 2007	65.95	65.95	65.06	65.18
742	AMEX	VBK	Wed, Jan 17, 2007	66.01	66.44	66.00	66.05
741	AMEX	VBK	Tue, Jan 16, 2007	66.74	66.77	66.09	66.15
740	AMEX	VBK	Fri, Jan 12, 2007	65.90	66.46	65.76	66.46
739	AMEX	VBK	Thu, Jan 11, 2007	65.28	66.00	65.24	65.80
738	AMEX	VBK	Wed, Jan 10, 2007	64.62	65.09	64.48	64.98
737	AMEX	VBK	Tue, Jan 9, 2007	64.95	64.95	64.17	64.91
736	AMEX	VBK	Mon, Jan 8, 2007	64.70	64.95	64.35	64.77
735	AMEX	VBK	Fri, Jan 5, 2007	65.10	65.10	64.27	64.52
734	AMEX	VBK	Thu, Jan 4, 2007	65.00	65.55	64.55	65.46
733	AMEX	VBK	Wed, Jan 3, 2007	65.80	65.82	64.43	65.15
732	AMEX	VBK	Fri, Dec 29, 2006	65.57	65.87	65.15	65.25
731	AMEX	VBK	Thu, Dec 28, 2006	65.80	66.06	65.67	65.80
730	AMEX	VBK	Wed, Dec 27, 2006	65.59	66.00	65.55	66.00
729	AMEX	VBK	Tue, Dec 26, 2006	64.77	65.31	64.77	65.30
728	AMEX	VBK	Fri, Dec 22, 2006	65.00	65.19	64.80	64.91
727	AMEX	VBK	Thu, Dec 21, 2006	65.85	66.03	65.16	65.37
726	AMEX	VBK	Wed, Dec 20, 2006	65.68	66.07	65.55	65.75
725	AMEX	VBK	Tue, Dec 19, 2006	65.08	65.65	64.80	65.53
724	AMEX	VBK	Mon, Dec 18, 2006	66.42	66.55	65.33	65.50
723	AMEX	VBK	Fri, Dec 15, 2006	66.66	66.77	66.29	66.35
722	AMEX	VBK	Thu, Dec 14, 2006	66.24	66.81	66.24	66.52
721	AMEX	VBK	Wed, Dec 13, 2006	66.49	66.49	65.89	66.09
720	AMEX	VBK	Tue, Dec 12, 2006	66.61	66.61	65.66	66.05
719	AMEX	VBK	Mon, Dec 11, 2006	66.72	66.84	66.39	66.52
718	AMEX	VBK	Fri, Dec 8, 2006	66.38	66.91	66.22	66.72
717	AMEX	VBK	Thu, Dec 7, 2006	66.87	67.04	66.50	66.68
716	AMEX	VBK	Wed, Dec 6, 2006	66.77	67.02	66.44	66.79
715	AMEX	VBK	Tue, Dec 5, 2006	66.84	66.99	66.53	66.88
714	AMEX	VBK	Mon, Dec 4, 2006	65.63	66.68	65.63	66.65
713	AMEX	VBK	Fri, Dec 1, 2006	65.60	65.73	64.76	65.32
712	AMEX	VBK	Thu, Nov 30, 2006	65.42	65.99	65.26	65.63
711	AMEX	VBK	Wed, Nov 29, 2006	65.06	65.50	64.97	65.41
710	AMEX	VBK	Tue, Nov 28, 2006	64.24	64.72	64.06	64.56
709	AMEX	VBK	Mon, Nov 27, 2006	65.78	65.78	64.44	64.51
708	AMEX	VBK	Fri, Nov 24, 2006	65.81	66.23	65.72	66.05
707	AMEX	VBK	Wed, Nov 22, 2006	66.08	66.17	65.82	66.16
706	AMEX	VBK	Tue, Nov 21, 2006	65.96	65.98	65.57	65.98
705	AMEX	VBK	Mon, Nov 20, 2006	65.57	65.89	65.48	65.77
704	AMEX	VBK	Fri, Nov 17, 2006	65.60	65.64	65.21	65.64
703	AMEX	VBK	Thu, Nov 16, 2006	66.23	66.23	65.69	65.75
702	AMEX	VBK	Wed, Nov 15, 2006	65.38	66.17	65.38	65.90
701	AMEX	VBK	Tue, Nov 14, 2006	64.61	65.32	64.19	65.32
700	AMEX	VBK	Mon, Nov 13, 2006	64.21	64.50	64.21	64.39
699	AMEX	VBK	Fri, Nov 10, 2006	63.81	64.21	63.70	64.21
698	AMEX	VBK	Thu, Nov 9, 2006	64.61	64.61	63.67	63.77
697	AMEX	VBK	Wed, Nov 8, 2006	63.70	64.53	63.70	64.37
696	AMEX	VBK	Tue, Nov 7, 2006	63.74	64.58	63.74	64.08
695	AMEX	VBK	Mon, Nov 6, 2006	63.27	63.95	63.14	63.83
694	AMEX	VBK	Fri, Nov 3, 2006	62.70	63.01	62.47	62.90
693	AMEX	VBK	Thu, Nov 2, 2006	62.28	62.77	62.26	62.56
692	AMEX	VBK	Wed, Nov 1, 2006	64.05	64.05	62.58	62.68
691	AMEX	VBK	Tue, Oct 31, 2006	64.16	64.95	63.42	63.70
690	AMEX	VBK	Mon, Oct 30, 2006	63.64	64.13	63.30	63.91
689	AMEX	VBK	Fri, Oct 27, 2006	64.44	64.66	63.89	63.89
688	AMEX	VBK	Thu, Oct 26, 2006	64.35	64.61	63.76	64.61
687	AMEX	VBK	Wed, Oct 25, 2006	63.55	64.04	63.52	64.01
686	AMEX	VBK	Tue, Oct 24, 2006	63.14	63.58	63.14	63.48
685	AMEX	VBK	Mon, Oct 23, 2006	63.00	63.67	62.93	63.44
684	AMEX	VBK	Fri, Oct 20, 2006	63.78	63.78	63.09	63.19
683	AMEX	VBK	Thu, Oct 19, 2006	63.37	63.80	63.30	63.78
682	AMEX	VBK	Wed, Oct 18, 2006	64.18	64.18	63.23	63.39
681	AMEX	VBK	Tue, Oct 17, 2006	63.78	63.78	63.11	63.63
680	AMEX	VBK	Mon, Oct 16, 2006	63.55	64.11	63.55	64.11
679	AMEX	VBK	Fri, Oct 13, 2006	63.00	63.48	62.94	63.40
678	AMEX	VBK	Thu, Oct 12, 2006	61.99	62.94	61.99	62.94
677	AMEX	VBK	Wed, Oct 11, 2006	61.81	62.17	61.32	61.71
676	AMEX	VBK	Tue, Oct 10, 2006	61.85	62.21	61.74	62.07
675	AMEX	VBK	Mon, Oct 9, 2006	61.33	61.98	61.24	61.84
674	AMEX	VBK	Fri, Oct 6, 2006	61.59	61.72	61.01	61.42
673	AMEX	VBK	Thu, Oct 5, 2006	60.85	61.75	60.85	61.70
672	AMEX	VBK	Wed, Oct 4, 2006	59.37	60.75	59.37	60.75
671	AMEX	VBK	Tue, Oct 3, 2006	59.60	59.90	59.11	59.41
670	AMEX	VBK	Mon, Oct 2, 2006	60.30	60.40	59.53	59.74
669	AMEX	VBK	Fri, Sep 29, 2006	60.79	60.91	60.32	60.32
668	AMEX	VBK	Thu, Sep 28, 2006	61.00	61.00	60.45	60.72
667	AMEX	VBK	Wed, Sep 27, 2006	60.52	60.92	60.52	60.80
666	AMEX	VBK	Tue, Sep 26, 2006	60.10	60.60	60.10	60.47
665	AMEX	VBK	Mon, Sep 25, 2006	59.77	60.29	59.15	60.24
664	AMEX	VBK	Fri, Sep 22, 2006	60.01	60.01	59.28	59.64
663	AMEX	VBK	Thu, Sep 21, 2006	61.00	61.16	60.16	60.37
662	AMEX	VBK	Wed, Sep 20, 2006	60.70	61.17	60.64	60.85
661	AMEX	VBK	Tue, Sep 19, 2006	60.69	60.69	59.43	60.18
660	AMEX	VBK	Mon, Sep 18, 2006	60.27	60.91	60.27	60.50
659	AMEX	VBK	Fri, Sep 15, 2006	60.75	60.75	60.10	60.41
658	AMEX	VBK	Thu, Sep 14, 2006	60.49	60.49	60.10	60.30
657	AMEX	VBK	Wed, Sep 13, 2006	60.46	60.70	60.23	60.64
656	AMEX	VBK	Tue, Sep 12, 2006	58.90	60.19	58.90	60.03
655	AMEX	VBK	Mon, Sep 11, 2006	58.57	59.10	58.06	58.74
654	AMEX	VBK	Fri, Sep 8, 2006	58.87	59.00	58.76	58.82
653	AMEX	VBK	Thu, Sep 7, 2006	58.85	59.37	58.50	58.76
652	AMEX	VBK	Wed, Sep 6, 2006	60.03	60.03	59.17	59.17
651	AMEX	VBK	Tue, Sep 5, 2006	60.15	60.56	59.92	60.54
650	AMEX	VBK	Fri, Sep 1, 2006	60.20	60.24	59.70	60.05
649	AMEX	VBK	Thu, Aug 31, 2006	60.00	60.08	59.79	59.80
648	AMEX	VBK	Wed, Aug 30, 2006	59.63	59.89	59.31	59.81
647	AMEX	VBK	Tue, Aug 29, 2006	59.00	59.48	58.49	59.48
646	AMEX	VBK	Mon, Aug 28, 2006	58.35	58.96	58.25	58.80
645	AMEX	VBK	Fri, Aug 25, 2006	58.16	58.63	58.06	58.34
644	AMEX	VBK	Thu, Aug 24, 2006	58.56	58.56	57.80	58.25
643	AMEX	VBK	Wed, Aug 23, 2006	59.06	59.29	58.05	58.27
642	AMEX	VBK	Tue, Aug 22, 2006	58.78	59.20	58.67	59.01
641	AMEX	VBK	Mon, Aug 21, 2006	59.04	59.04	58.61	58.82
640	AMEX	VBK	Fri, Aug 18, 2006	59.44	59.51	58.72	59.41
639	AMEX	VBK	Thu, Aug 17, 2006	58.99	59.69	58.99	59.33
638	AMEX	VBK	Wed, Aug 16, 2006	58.39	59.19	58.37	59.16
637	AMEX	VBK	Tue, Aug 15, 2006	57.80	58.11	57.44	58.09
636	AMEX	VBK	Mon, Aug 14, 2006	57.00	57.41	56.64	56.76
635	AMEX	VBK	Fri, Aug 11, 2006	56.91	56.95	56.51	56.72
634	AMEX	VBK	Thu, Aug 10, 2006	56.41	57.40	56.33	57.23
633	AMEX	VBK	Wed, Aug 9, 2006	57.90	57.90	56.68	56.68
632	AMEX	VBK	Tue, Aug 8, 2006	58.07	58.23	57.12	57.31
631	AMEX	VBK	Mon, Aug 7, 2006	57.99	58.10	57.67	57.89
630	AMEX	VBK	Fri, Aug 4, 2006	59.56	59.62	57.90	58.35
629	AMEX	VBK	Thu, Aug 3, 2006	57.55	58.89	57.55	58.74
628	AMEX	VBK	Wed, Aug 2, 2006	58.23	58.54	57.91	58.29
627	AMEX	VBK	Tue, Aug 1, 2006	57.96	58.10	57.38	57.59
626	AMEX	VBK	Mon, Jul 31, 2006	58.20	58.58	58.01	58.57
625	AMEX	VBK	Fri, Jul 28, 2006	57.50	58.36	57.49	58.32
624	AMEX	VBK	Thu, Jul 27, 2006	58.47	58.47	57.21	57.21
623	AMEX	VBK	Wed, Jul 26, 2006	57.71	58.29	57.21	57.93
622	AMEX	VBK	Tue, Jul 25, 2006	57.71	58.42	57.57	57.95
621	AMEX	VBK	Mon, Jul 24, 2006	56.87	57.65	56.79	57.59
620	AMEX	VBK	Fri, Jul 21, 2006	56.80	56.80	55.89	56.19
619	AMEX	VBK	Thu, Jul 20, 2006	59.09	59.16	57.15	57.15
618	AMEX	VBK	Wed, Jul 19, 2006	57.10	59.02	57.10	58.89
617	AMEX	VBK	Tue, Jul 18, 2006	57.19	57.51	56.25	57.10
616	AMEX	VBK	Mon, Jul 17, 2006	57.35	57.68	57.00	57.07
615	AMEX	VBK	Fri, Jul 14, 2006	57.91	58.05	56.89	57.51
614	AMEX	VBK	Thu, Jul 13, 2006	58.76	58.99	57.95	58.05
613	AMEX	VBK	Wed, Jul 12, 2006	60.22	60.40	59.34	59.34
612	AMEX	VBK	Tue, Jul 11, 2006	59.60	60.37	59.21	60.29
611	AMEX	VBK	Mon, Jul 10, 2006	60.40	60.69	59.73	59.93
610	AMEX	VBK	Fri, Jul 7, 2006	60.71	61.23	60.24	60.24
609	AMEX	VBK	Thu, Jul 6, 2006	61.64	61.66	61.00	61.27
608	AMEX	VBK	Wed, Jul 5, 2006	61.68	61.85	60.86	61.22
607	AMEX	VBK	Mon, Jul 3, 2006	61.56	62.16	61.52	62.16
606	AMEX	VBK	Fri, Jun 30, 2006	61.49	61.70	60.97	61.51
605	AMEX	VBK	Thu, Jun 29, 2006	59.35	61.16	59.35	61.16
604	AMEX	VBK	Wed, Jun 28, 2006	58.79	58.86	58.20	58.86
603	AMEX	VBK	Tue, Jun 27, 2006	59.73	60.00	58.69	58.77
602	AMEX	VBK	Mon, Jun 26, 2006	59.62	59.79	59.42	59.79
601	AMEX	VBK	Fri, Jun 23, 2006	58.71	59.52	58.46	59.26
600	AMEX	VBK	Thu, Jun 22, 2006	58.84	58.91	58.43	58.82
599	AMEX	VBK	Wed, Jun 21, 2006	57.69	59.32	57.59	59.02
598	AMEX	VBK	Tue, Jun 20, 2006	58.23	58.54	57.76	57.84
597	AMEX	VBK	Mon, Jun 19, 2006	59.40	59.40	58.01	58.03
596	AMEX	VBK	Fri, Jun 16, 2006	59.64	59.64	58.90	59.21
595	AMEX	VBK	Thu, Jun 15, 2006	58.06	59.87	58.06	59.81
594	AMEX	VBK	Wed, Jun 14, 2006	56.93	57.82	56.82	57.57
593	AMEX	VBK	Tue, Jun 13, 2006	57.94	58.82	56.91	56.98
592	AMEX	VBK	Mon, Jun 12, 2006	59.95	59.95	58.11	58.15
591	AMEX	VBK	Fri, Jun 9, 2006	60.58	61.02	59.81	59.90
590	AMEX	VBK	Thu, Jun 8, 2006	60.21	60.43	58.48	60.22
589	AMEX	VBK	Wed, Jun 7, 2006	61.36	61.98	60.65	60.65
588	AMEX	VBK	Tue, Jun 6, 2006	61.81	61.90	60.56	61.31
587	AMEX	VBK	Mon, Jun 5, 2006	63.59	63.59	61.65	61.74
586	AMEX	VBK	Fri, Jun 2, 2006	63.97	63.97	63.23	63.50
585	AMEX	VBK	Thu, Jun 1, 2006	62.36	63.54	62.30	63.54
584	AMEX	VBK	Wed, May 31, 2006	61.64	62.29	61.54	62.29
583	AMEX	VBK	Tue, May 30, 2006	62.59	62.59	61.21	61.21
582	AMEX	VBK	Fri, May 26, 2006	62.65	62.88	62.46	62.81
581	AMEX	VBK	Thu, May 25, 2006	61.44	62.35	61.44	62.35
580	AMEX	VBK	Wed, May 24, 2006	61.16	61.67	59.81	61.10
579	AMEX	VBK	Tue, May 23, 2006	62.28	62.80	61.50	61.51
578	AMEX	VBK	Mon, May 22, 2006	61.83	61.98	60.79	61.71
577	AMEX	VBK	Fri, May 19, 2006	62.22	62.65	61.41	62.48
576	AMEX	VBK	Thu, May 18, 2006	63.21	63.34	61.91	61.91
575	AMEX	VBK	Wed, May 17, 2006	63.21	63.59	62.62	62.70
574	AMEX	VBK	Tue, May 16, 2006	63.99	64.33	63.62	63.76
573	AMEX	VBK	Mon, May 15, 2006	63.90	64.30	63.27	64.04
572	AMEX	VBK	Fri, May 12, 2006	65.25	65.25	64.47	64.51
571	AMEX	VBK	Thu, May 11, 2006	67.05	67.07	65.77	65.83
570	AMEX	VBK	Wed, May 10, 2006	67.40	67.50	66.89	67.22
569	AMEX	VBK	Tue, May 9, 2006	67.51	67.80	67.51	67.68
568	AMEX	VBK	Mon, May 8, 2006	67.50	67.76	67.41	67.68
567	AMEX	VBK	Fri, May 5, 2006	67.30	67.83	67.30	67.51
566	AMEX	VBK	Thu, May 4, 2006	66.55	67.00	66.52	67.00
565	AMEX	VBK	Wed, May 3, 2006	66.32	66.55	65.94	66.12
564	AMEX	VBK	Tue, May 2, 2006	66.20	66.43	65.92	66.43
563	AMEX	VBK	Mon, May 1, 2006	66.64	66.75	65.90	65.90
562	AMEX	VBK	Fri, Apr 28, 2006	65.93	66.55	65.93	66.25
561	AMEX	VBK	Thu, Apr 27, 2006	66.05	66.85	65.45	66.14
560	AMEX	VBK	Wed, Apr 26, 2006	66.39	67.06	66.30	66.50
559	AMEX	VBK	Tue, Apr 25, 2006	66.63	66.65	66.25	66.41
558	AMEX	VBK	Mon, Apr 24, 2006	66.93	66.93	66.28	66.62
557	AMEX	VBK	Fri, Apr 21, 2006	67.44	67.47	66.67	66.95
556	AMEX	VBK	Thu, Apr 20, 2006	67.53	67.57	66.74	67.25
555	AMEX	VBK	Wed, Apr 19, 2006	67.08	67.57	66.88	67.57
554	AMEX	VBK	Tue, Apr 18, 2006	65.80	66.84	65.74	66.79
553	AMEX	VBK	Mon, Apr 17, 2006	65.55	65.66	64.90	65.45
552	AMEX	VBK	Thu, Apr 13, 2006	64.85	65.58	64.61	65.43
551	AMEX	VBK	Wed, Apr 12, 2006	64.67	65.09	64.57	65.09
550	AMEX	VBK	Tue, Apr 11, 2006	65.72	65.72	64.38	64.66
549	AMEX	VBK	Mon, Apr 10, 2006	65.90	65.96	65.24	65.41
548	AMEX	VBK	Fri, Apr 7, 2006	68.44	68.44	65.60	65.74
547	AMEX	VBK	Thu, Apr 6, 2006	66.40	66.49	66.00	66.41
546	AMEX	VBK	Wed, Apr 5, 2006	66.25	66.50	65.89	66.44
545	AMEX	VBK	Tue, Apr 4, 2006	65.77	66.25	65.55	66.20
544	AMEX	VBK	Mon, Apr 3, 2006	66.28	66.57	65.76	65.78
543	AMEX	VBK	Fri, Mar 31, 2006	66.18	66.28	65.74	66.28
542	AMEX	VBK	Thu, Mar 30, 2006	66.23	66.50	65.84	65.94
541	AMEX	VBK	Wed, Mar 29, 2006	65.29	66.10	65.21	66.10
540	AMEX	VBK	Tue, Mar 28, 2006	65.30	65.69	64.93	65.22
539	AMEX	VBK	Mon, Mar 27, 2006	65.30	65.38	65.07	65.29
538	AMEX	VBK	Fri, Mar 24, 2006	64.90	65.28	64.90	65.22
537	AMEX	VBK	Thu, Mar 23, 2006	64.62	64.89	64.44	64.89
536	AMEX	VBK	Wed, Mar 22, 2006	63.75	64.76	63.75	64.70
535	AMEX	VBK	Tue, Mar 21, 2006	64.48	65.00	63.85	63.85
534	AMEX	VBK	Mon, Mar 20, 2006	64.52	64.77	64.32	64.60
533	AMEX	VBK	Fri, Mar 17, 2006	64.56	64.66	64.25	64.55
532	AMEX	VBK	Thu, Mar 16, 2006	64.70	64.87	64.38	64.46
531	AMEX	VBK	Wed, Mar 15, 2006	63.86	64.41	63.82	64.40
530	AMEX	VBK	Tue, Mar 14, 2006	62.90	63.85	62.90	63.76
529	AMEX	VBK	Mon, Mar 13, 2006	63.32	63.62	63.14	63.17
528	AMEX	VBK	Fri, Mar 10, 2006	62.34	62.99	61.96	62.90
527	AMEX	VBK	Thu, Mar 9, 2006	62.71	63.05	62.27	62.27
526	AMEX	VBK	Wed, Mar 8, 2006	62.40	62.78	61.90	62.69
525	AMEX	VBK	Tue, Mar 7, 2006	63.00	63.08	62.38	62.62
524	AMEX	VBK	Mon, Mar 6, 2006	64.22	64.22	63.25	63.52
523	AMEX	VBK	Fri, Mar 3, 2006	64.12	64.71	63.99	64.21
522	AMEX	VBK	Thu, Mar 2, 2006	64.10	64.48	63.90	64.20
521	AMEX	VBK	Wed, Mar 1, 2006	63.65	64.27	63.42	64.25
520	AMEX	VBK	Tue, Feb 28, 2006	63.97	63.97	63.13	63.13
519	AMEX	VBK	Mon, Feb 27, 2006	63.90	64.26	63.81	64.05
518	AMEX	VBK	Fri, Feb 24, 2006	63.26	63.88	63.22	63.88
517	AMEX	VBK	Thu, Feb 23, 2006	63.30	63.66	63.07	63.36
516	AMEX	VBK	Wed, Feb 22, 2006	63.12	63.51	62.85	63.38
515	AMEX	VBK	Tue, Feb 21, 2006	63.45	63.56	62.75	63.01
514	AMEX	VBK	Fri, Feb 17, 2006	63.35	63.46	63.03	63.20
513	AMEX	VBK	Thu, Feb 16, 2006	62.92	63.31	62.79	63.27
512	AMEX	VBK	Wed, Feb 15, 2006	62.10	62.67	61.98	62.67
511	AMEX	VBK	Tue, Feb 14, 2006	61.75	62.32	61.37	62.08
510	AMEX	VBK	Mon, Feb 13, 2006	61.95	61.97	61.34	61.66
509	AMEX	VBK	Fri, Feb 10, 2006	62.10	62.31	61.50	62.24
508	AMEX	VBK	Thu, Feb 9, 2006	62.72	63.18	61.51	62.40
507	AMEX	VBK	Wed, Feb 8, 2006	62.34	62.68	61.86	62.61
506	AMEX	VBK	Tue, Feb 7, 2006	63.12	63.28	62.13	62.21
505	AMEX	VBK	Mon, Feb 6, 2006	63.00	63.24	62.59	63.16
504	AMEX	VBK	Fri, Feb 3, 2006	63.08	63.31	62.54	62.94
503	AMEX	VBK	Thu, Feb 2, 2006	63.65	63.74	62.75	63.09
502	AMEX	VBK	Wed, Feb 1, 2006	63.38	63.77	63.36	63.55
501	AMEX	VBK	Tue, Jan 31, 2006	63.16	63.60	63.00	63.23
500	AMEX	VBK	Mon, Jan 30, 2006	63.31	63.51	63.25	63.31
499	AMEX	VBK	Fri, Jan 27, 2006	62.82	63.52	62.82	63.00
498	AMEX	VBK	Thu, Jan 26, 2006	62.26	62.80	62.00	62.71
497	AMEX	VBK	Wed, Jan 25, 2006	62.17	62.25	61.57	61.89
496	AMEX	VBK	Tue, Jan 24, 2006	61.43	61.95	61.43	61.90
495	AMEX	VBK	Mon, Jan 23, 2006	61.19	61.25	60.77	61.07
494	AMEX	VBK	Fri, Jan 20, 2006	61.94	62.03	60.92	60.92
493	AMEX	VBK	Thu, Jan 19, 2006	61.24	62.05	61.15	61.90
492	AMEX	VBK	Wed, Jan 18, 2006	60.44	61.02	60.44	60.99
491	AMEX	VBK	Tue, Jan 17, 2006	61.11	61.11	60.78	61.06
490	AMEX	VBK	Fri, Jan 13, 2006	61.48	61.51	61.20	61.31
489	AMEX	VBK	Thu, Jan 12, 2006	61.75	61.77	61.19	61.39
488	AMEX	VBK	Wed, Jan 11, 2006	61.72	61.74	61.24	61.73
487	AMEX	VBK	Tue, Jan 10, 2006	61.13	61.67	61.09	61.67
486	AMEX	VBK	Mon, Jan 9, 2006	61.03	61.57	60.99	61.25
485	AMEX	VBK	Fri, Jan 6, 2006	60.54	60.86	60.21	60.74
484	AMEX	VBK	Thu, Jan 5, 2006	60.05	60.13	59.82	60.12
483	AMEX	VBK	Wed, Jan 4, 2006	59.48	60.00	59.35	59.89
482	AMEX	VBK	Tue, Jan 3, 2006	58.80	59.48	57.89	59.42
481	AMEX	VBK	Fri, Dec 30, 2005	58.05	58.56	58.05	58.40
480	AMEX	VBK	Thu, Dec 29, 2005	59.00	59.18	58.73	58.79
479	AMEX	VBK	Wed, Dec 28, 2005	58.85	59.03	58.54	58.97
478	AMEX	VBK	Tue, Dec 27, 2005	59.73	59.73	58.52	58.54
477	AMEX	VBK	Fri, Dec 23, 2005	59.66	59.77	59.46	59.74
476	AMEX	VBK	Thu, Dec 22, 2005	59.41	59.50	59.19	59.50
475	AMEX	VBK	Wed, Dec 21, 2005	58.75	59.30	58.75	58.99
474	AMEX	VBK	Tue, Dec 20, 2005	58.30	58.76	58.05	58.38
473	AMEX	VBK	Mon, Dec 19, 2005	59.08	59.08	58.28	58.31
472	AMEX	VBK	Fri, Dec 16, 2005	59.58	59.60	59.08	59.25
471	AMEX	VBK	Thu, Dec 15, 2005	59.74	59.74	59.00	59.36
470	AMEX	VBK	Wed, Dec 14, 2005	59.70	60.03	59.46	59.75
469	AMEX	VBK	Tue, Dec 13, 2005	59.60	59.97	59.54	59.63
468	AMEX	VBK	Mon, Dec 12, 2005	59.95	59.95	59.49	59.72
467	AMEX	VBK	Fri, Dec 9, 2005	59.48	59.72	59.17	59.51
466	AMEX	VBK	Thu, Dec 8, 2005	59.25	59.82	59.10	59.41
465	AMEX	VBK	Wed, Dec 7, 2005	59.65	59.65	59.08	59.20
464	AMEX	VBK	Tue, Dec 6, 2005	59.80	60.04	59.30	59.57
463	AMEX	VBK	Mon, Dec 5, 2005	59.67	59.67	59.18	59.50
462	AMEX	VBK	Fri, Dec 2, 2005	59.48	59.69	59.29	59.69
461	AMEX	VBK	Thu, Dec 1, 2005	58.92	59.64	58.92	59.59
460	AMEX	VBK	Wed, Nov 30, 2005	58.37	58.91	58.37	58.56
459	AMEX	VBK	Tue, Nov 29, 2005	58.40	58.69	58.21	58.24
458	AMEX	VBK	Mon, Nov 28, 2005	59.15	59.15	58.10	58.18
457	AMEX	VBK	Fri, Nov 25, 2005	59.12	59.25	59.01	59.25
456	AMEX	VBK	Wed, Nov 23, 2005	59.13	59.49	59.00	59.12
455	AMEX	VBK	Tue, Nov 22, 2005	58.55	59.17	58.55	59.16
454	AMEX	VBK	Mon, Nov 21, 2005	58.10	58.75	57.75	58.69
453	AMEX	VBK	Fri, Nov 18, 2005	57.86	58.13	57.65	58.11
452	AMEX	VBK	Thu, Nov 17, 2005	56.92	57.65	56.92	57.61
451	AMEX	VBK	Wed, Nov 16, 2005	56.78	56.78	56.27	56.60
450	AMEX	VBK	Tue, Nov 15, 2005	57.12	57.30	56.55	56.60
449	AMEX	VBK	Mon, Nov 14, 2005	57.21	57.32	56.94	57.12
448	AMEX	VBK	Fri, Nov 11, 2005	57.00	57.25	56.92	57.16
447	AMEX	VBK	Thu, Nov 10, 2005	56.61	57.00	56.00	56.87
446	AMEX	VBK	Wed, Nov 9, 2005	56.57	57.02	56.41	56.67
445	AMEX	VBK	Tue, Nov 8, 2005	56.56	56.67	56.39	56.67
444	AMEX	VBK	Mon, Nov 7, 2005	56.98	56.99	56.50	56.79
443	AMEX	VBK	Fri, Nov 4, 2005	56.94	56.94	56.31	56.64
442	AMEX	VBK	Thu, Nov 3, 2005	56.87	57.18	56.71	56.74
441	AMEX	VBK	Wed, Nov 2, 2005	55.55	56.49	55.55	56.49
440	AMEX	VBK	Tue, Nov 1, 2005	55.32	55.38	55.16	55.36
439	AMEX	VBK	Mon, Oct 31, 2005	55.00	55.45	55.00	55.27
438	AMEX	VBK	Fri, Oct 28, 2005	54.12	54.52	53.61	54.38
437	AMEX	VBK	Thu, Oct 27, 2005	54.80	54.80	53.64	53.64
436	AMEX	VBK	Wed, Oct 26, 2005	55.19	55.74	54.81	54.92
435	AMEX	VBK	Tue, Oct 25, 2005	55.25	55.44	54.75	55.15
434	AMEX	VBK	Mon, Oct 24, 2005	54.60	55.39	54.60	55.39
433	AMEX	VBK	Fri, Oct 21, 2005	54.07	54.64	54.07	54.32
432	AMEX	VBK	Thu, Oct 20, 2005	54.68	54.92	53.63	53.92
431	AMEX	VBK	Wed, Oct 19, 2005	53.60	54.80	53.35	54.80
430	AMEX	VBK	Tue, Oct 18, 2005	54.39	54.61	53.93	53.93
429	AMEX	VBK	Mon, Oct 17, 2005	54.55	54.82	54.22	54.63
428	AMEX	VBK	Fri, Oct 14, 2005	54.12	54.47	53.65	54.47
427	AMEX	VBK	Thu, Oct 13, 2005	53.50	53.72	52.90	53.60
426	AMEX	VBK	Wed, Oct 12, 2005	54.24	54.45	53.22	53.59
425	AMEX	VBK	Tue, Oct 11, 2005	55.15	55.29	54.40	54.40
424	AMEX	VBK	Mon, Oct 10, 2005	55.55	55.55	54.85	54.85
423	AMEX	VBK	Fri, Oct 7, 2005	55.50	55.58	55.23	55.58
422	AMEX	VBK	Thu, Oct 6, 2005	55.75	55.82	54.51	55.03
421	AMEX	VBK	Wed, Oct 5, 2005	57.23	57.23	55.80	55.80
420	AMEX	VBK	Tue, Oct 4, 2005	58.07	58.13	57.33	57.33
419	AMEX	VBK	Mon, Oct 3, 2005	57.93	58.00	57.71	57.85
418	AMEX	VBK	Fri, Sep 30, 2005	57.10	57.51	57.05	57.46
417	AMEX	VBK	Thu, Sep 29, 2005	56.53	57.11	56.31	57.10
416	AMEX	VBK	Wed, Sep 28, 2005	56.70	56.70	56.26	56.53
415	AMEX	VBK	Tue, Sep 27, 2005	56.53	56.81	56.28	56.63
414	AMEX	VBK	Mon, Sep 26, 2005	56.69	56.74	56.32	56.51
413	AMEX	VBK	Fri, Sep 23, 2005	55.70	56.25	55.70	56.06
412	AMEX	VBK	Thu, Sep 22, 2005	55.68	55.80	55.32	55.80
411	AMEX	VBK	Wed, Sep 21, 2005	56.37	56.40	55.67	55.67
410	AMEX	VBK	Tue, Sep 20, 2005	57.40	57.40	56.39	56.50
409	AMEX	VBK	Mon, Sep 19, 2005	57.60	57.60	57.12	57.16
408	AMEX	VBK	Fri, Sep 16, 2005	56.94	57.45	56.94	57.45
407	AMEX	VBK	Thu, Sep 15, 2005	57.29	57.29	56.86	56.94
406	AMEX	VBK	Wed, Sep 14, 2005	57.73	57.73	57.10	57.12
405	AMEX	VBK	Tue, Sep 13, 2005	57.85	57.85	57.49	57.51
404	AMEX	VBK	Mon, Sep 12, 2005	57.72	58.20	57.72	58.03
403	AMEX	VBK	Fri, Sep 9, 2005	57.68	58.00	57.52	58.00
402	AMEX	VBK	Thu, Sep 8, 2005	57.68	57.68	57.45	57.45
401	AMEX	VBK	Wed, Sep 7, 2005	57.42	57.68	57.35	57.67
400	AMEX	VBK	Tue, Sep 6, 2005	57.08	57.44	56.97	57.34
399	AMEX	VBK	Fri, Sep 2, 2005	57.12	57.12	56.58	56.58
398	AMEX	VBK	Thu, Sep 1, 2005	57.20	57.30	56.96	57.10
397	AMEX	VBK	Wed, Aug 31, 2005	56.09	56.99	55.89	56.99
396	AMEX	VBK	Tue, Aug 30, 2005	55.78	56.08	55.76	55.94
395	AMEX	VBK	Mon, Aug 29, 2005	55.45	55.98	55.22	55.98
394	AMEX	VBK	Fri, Aug 26, 2005	56.10	56.10	55.36	55.59
393	AMEX	VBK	Thu, Aug 25, 2005	56.15	56.23	56.00	56.11
392	AMEX	VBK	Wed, Aug 24, 2005	56.00	56.60	55.78	56.01
391	AMEX	VBK	Tue, Aug 23, 2005	56.32	56.32	55.81	56.04
390	AMEX	VBK	Mon, Aug 22, 2005	56.15	56.27	55.86	56.13
389	AMEX	VBK	Fri, Aug 19, 2005	55.98	56.08	55.95	56.01
388	AMEX	VBK	Thu, Aug 18, 2005	55.60	56.04	55.54	55.93
387	AMEX	VBK	Wed, Aug 17, 2005	55.89	56.28	55.89	56.17
386	AMEX	VBK	Tue, Aug 16, 2005	56.54	56.54	56.14	56.14
385	AMEX	VBK	Mon, Aug 15, 2005	56.91	57.11	56.49	56.92
384	AMEX	VBK	Fri, Aug 12, 2005	56.88	56.88	56.35	56.73
383	AMEX	VBK	Thu, Aug 11, 2005	56.71	57.10	56.63	57.10
382	AMEX	VBK	Wed, Aug 10, 2005	56.92	57.23	56.50	56.50
381	AMEX	VBK	Tue, Aug 9, 2005	56.60	56.69	56.46	56.52
380	AMEX	VBK	Mon, Aug 8, 2005	56.97	56.98	56.35	56.38
379	AMEX	VBK	Fri, Aug 5, 2005	57.11	57.25	56.52	56.73
378	AMEX	VBK	Thu, Aug 4, 2005	57.86	57.86	57.21	57.23
377	AMEX	VBK	Wed, Aug 3, 2005	58.22	58.26	58.04	58.04
376	AMEX	VBK	Tue, Aug 2, 2005	58.18	58.37	58.12	58.37
375	AMEX	VBK	Mon, Aug 1, 2005	58.05	58.19	57.88	57.99
374	AMEX	VBK	Fri, Jul 29, 2005	57.85	58.03	57.50	57.65
373	AMEX	VBK	Thu, Jul 28, 2005	57.39	57.84	57.21	57.80
372	AMEX	VBK	Wed, Jul 27, 2005	57.08	57.08	56.60	56.93
371	AMEX	VBK	Tue, Jul 26, 2005	57.00	57.16	56.76	57.10
370	AMEX	VBK	Mon, Jul 25, 2005	57.26	57.38	56.77	56.84
369	AMEX	VBK	Fri, Jul 22, 2005	56.84	57.01	56.57	56.71
368	AMEX	VBK	Thu, Jul 21, 2005	57.15	57.24	56.41	56.50
367	AMEX	VBK	Wed, Jul 20, 2005	56.74	57.25	56.57	57.20
366	AMEX	VBK	Tue, Jul 19, 2005	55.93	56.70	55.93	56.70
365	AMEX	VBK	Mon, Jul 18, 2005	56.18	56.18	55.98	56.03
364	AMEX	VBK	Fri, Jul 15, 2005	56.06	56.32	55.81	56.32
363	AMEX	VBK	Thu, Jul 14, 2005	56.95	56.95	56.14	56.18
362	AMEX	VBK	Wed, Jul 13, 2005	56.65	56.67	56.22	56.35
361	AMEX	VBK	Tue, Jul 12, 2005	56.49	56.81	56.33	56.72
360	AMEX	VBK	Mon, Jul 11, 2005	56.10	56.61	56.10	56.57
359	AMEX	VBK	Fri, Jul 8, 2005	55.09	55.94	55.05	55.85
358	AMEX	VBK	Thu, Jul 7, 2005	54.20	54.90	54.20	54.89
357	AMEX	VBK	Wed, Jul 6, 2005	55.07	55.07	54.64	54.64
356	AMEX	VBK	Tue, Jul 5, 2005	54.20	54.93	54.20	54.91
355	AMEX	VBK	Fri, Jul 1, 2005	54.13	54.18	53.95	54.07
354	AMEX	VBK	Thu, Jun 30, 2005	54.38	54.38	54.00	54.00
353	AMEX	VBK	Wed, Jun 29, 2005	54.13	54.16	53.94	54.13
352	AMEX	VBK	Tue, Jun 28, 2005	53.60	53.93	53.49	53.93
351	AMEX	VBK	Mon, Jun 27, 2005	52.93	53.15	52.82	53.03
350	AMEX	VBK	Fri, Jun 24, 2005	53.54	53.54	52.88	52.93
349	AMEX	VBK	Thu, Jun 23, 2005	54.34	54.42	53.69	53.70
348	AMEX	VBK	Wed, Jun 22, 2005	54.60	54.60	54.14	54.14
347	AMEX	VBK	Tue, Jun 21, 2005	54.42	54.42	54.12	54.12
346	AMEX	VBK	Mon, Jun 20, 2005	54.40	54.40	54.16	54.34
345	AMEX	VBK	Fri, Jun 17, 2005	54.73	54.73	54.18	54.53
344	AMEX	VBK	Thu, Jun 16, 2005	54.00	54.45	54.00	54.45
343	AMEX	VBK	Wed, Jun 15, 2005	53.85	53.85	53.41	53.70
342	AMEX	VBK	Tue, Jun 14, 2005	53.25	53.50	53.25	53.50
341	AMEX	VBK	Mon, Jun 13, 2005	53.18	53.72	53.18	53.52
340	AMEX	VBK	Fri, Jun 10, 2005	53.29	53.29	53.02	53.11
339	AMEX	VBK	Thu, Jun 9, 2005	52.50	53.15	52.48	53.15
338	AMEX	VBK	Wed, Jun 8, 2005	53.10	53.10	52.55	52.55
337	AMEX	VBK	Tue, Jun 7, 2005	53.24	53.56	52.89	52.89
336	AMEX	VBK	Mon, Jun 6, 2005	52.66	52.87	52.58	52.85
335	AMEX	VBK	Fri, Jun 3, 2005	52.97	52.97	52.47	52.66
334	AMEX	VBK	Thu, Jun 2, 2005	52.73	52.97	52.73	52.97
333	AMEX	VBK	Wed, Jun 1, 2005	52.44	52.94	52.44	52.71
332	AMEX	VBK	Tue, May 31, 2005	52.34	52.53	52.32	52.43
331	AMEX	VBK	Fri, May 27, 2005	52.27	52.52	52.27	52.52
330	AMEX	VBK	Thu, May 26, 2005	52.05	52.15	52.02	52.12
329	AMEX	VBK	Wed, May 25, 2005	51.68	51.75	51.46	51.61
328	AMEX	VBK	Tue, May 24, 2005	51.92	52.07	51.65	52.04
327	AMEX	VBK	Mon, May 23, 2005	51.70	52.11	51.70	52.11
326	AMEX	VBK	Fri, May 20, 2005	51.45	51.60	51.30	51.49
325	AMEX	VBK	Thu, May 19, 2005	51.36	51.70	51.36	51.58
324	AMEX	VBK	Wed, May 18, 2005	50.92	51.36	50.92	51.21
323	AMEX	VBK	Tue, May 17, 2005	49.92	50.28	49.76	50.25
322	AMEX	VBK	Mon, May 16, 2005	49.50	49.81	49.50	49.81
321	AMEX	VBK	Fri, May 13, 2005	49.78	49.83	49.28	49.42
320	AMEX	VBK	Thu, May 12, 2005	50.37	50.37	49.56	49.65
319	AMEX	VBK	Wed, May 11, 2005	49.91	50.10	49.85	50.10
318	AMEX	VBK	Tue, May 10, 2005	50.43	50.43	50.22	50.22
317	AMEX	VBK	Mon, May 9, 2005	50.28	50.68	50.16	50.68
316	AMEX	VBK	Fri, May 6, 2005	50.45	50.45	50.25	50.38
315	AMEX	VBK	Thu, May 5, 2005	49.93	50.29	49.82	50.12
314	AMEX	VBK	Wed, May 4, 2005	49.49	50.07	49.49	49.80
313	AMEX	VBK	Tue, May 3, 2005	49.20	49.40	49.20	49.25
312	AMEX	VBK	Mon, May 2, 2005	49.19	49.27	48.94	49.16
311	AMEX	VBK	Fri, Apr 29, 2005	48.50	48.84	48.23	48.84
310	AMEX	VBK	Thu, Apr 28, 2005	49.38	49.38	48.76	48.79
309	AMEX	VBK	Wed, Apr 27, 2005	49.04	49.91	49.04	49.68
308	AMEX	VBK	Tue, Apr 26, 2005	50.08	50.48	49.81	49.81
307	AMEX	VBK	Mon, Apr 25, 2005	50.17	50.43	50.03	50.03
306	AMEX	VBK	Fri, Apr 22, 2005	50.32	50.32	49.64	49.64
305	AMEX	VBK	Thu, Apr 21, 2005	50.11	50.61	49.99	50.46
304	AMEX	VBK	Wed, Apr 20, 2005	50.02	50.14	49.47	49.47
303	AMEX	VBK	Tue, Apr 19, 2005	49.68	50.12	49.68	50.12
302	AMEX	VBK	Mon, Apr 18, 2005	48.98	49.38	48.82	49.31
301	AMEX	VBK	Fri, Apr 15, 2005	49.70	49.86	49.09	49.09
300	AMEX	VBK	Thu, Apr 14, 2005	50.90	50.90	49.92	49.92
299	AMEX	VBK	Wed, Apr 13, 2005	51.49	51.49	51.02	51.02
298	AMEX	VBK	Tue, Apr 12, 2005	51.20	51.73	50.61	51.73
297	AMEX	VBK	Mon, Apr 11, 2005	51.66	51.66	51.42	51.44
296	AMEX	VBK	Fri, Apr 8, 2005	52.13	52.13	51.58	51.58
295	AMEX	VBK	Thu, Apr 7, 2005	52.09	52.16	52.06	52.13
294	AMEX	VBK	Wed, Apr 6, 2005	51.88	52.23	51.88	51.91
293	AMEX	VBK	Tue, Apr 5, 2005	51.70	51.70	51.66	51.66
292	AMEX	VBK	Mon, Apr 4, 2005	51.32	51.83	51.08	51.56
291	AMEX	VBK	Fri, Apr 1, 2005	51.38	51.49	51.38	51.46
290	AMEX	VBK	Thu, Mar 31, 2005	51.55	51.62	51.42	51.55
289	AMEX	VBK	Wed, Mar 30, 2005	51.24	51.42	51.24	51.29
288	AMEX	VBK	Tue, Mar 29, 2005	51.41	51.41	50.87	50.87
287	AMEX	VBK	Mon, Mar 28, 2005	51.99	52.04	51.72	51.82
286	AMEX	VBK	Thu, Mar 24, 2005	51.81	52.01	51.81	51.91
285	AMEX	VBK	Wed, Mar 23, 2005	51.80	51.84	51.59	51.59
284	AMEX	VBK	Tue, Mar 22, 2005	52.33	52.55	52.02	52.06
283	AMEX	VBK	Mon, Mar 21, 2005	52.20	52.33	51.86	52.14
282	AMEX	VBK	Fri, Mar 18, 2005	52.21	52.25	51.98	52.16
281	AMEX	VBK	Thu, Mar 17, 2005	52.19	52.43	52.19	52.35
280	AMEX	VBK	Wed, Mar 16, 2005	52.54	52.65	52.19	52.19
279	AMEX	VBK	Tue, Mar 15, 2005	53.20	53.30	52.65	52.65
278	AMEX	VBK	Mon, Mar 14, 2005	52.70	52.76	52.65	52.65
277	AMEX	VBK	Fri, Mar 11, 2005	52.72	52.81	52.49	52.64
276	AMEX	VBK	Thu, Mar 10, 2005	53.04	53.04	52.52	52.52
275	AMEX	VBK	Wed, Mar 9, 2005	53.40	53.40	52.89	52.89
274	AMEX	VBK	Tue, Mar 8, 2005	53.97	53.99	53.57	53.69
273	AMEX	VBK	Mon, Mar 7, 2005	54.00	54.16	53.99	54.05
272	AMEX	VBK	Fri, Mar 4, 2005	53.75	53.75	53.54	53.72
271	AMEX	VBK	Thu, Mar 3, 2005	53.50	53.50	53.29	53.45
270	AMEX	VBK	Wed, Mar 2, 2005	53.15	53.76	53.15	53.57
269	AMEX	VBK	Tue, Mar 1, 2005	53.33	53.35	53.22	53.35
268	AMEX	VBK	Mon, Feb 28, 2005	53.33	53.46	52.85	53.00
267	AMEX	VBK	Fri, Feb 25, 2005	52.84	53.34	52.78	53.33
266	AMEX	VBK	Thu, Feb 24, 2005	52.19	52.76	51.83	52.75
265	AMEX	VBK	Wed, Feb 23, 2005	52.22	52.28	52.15	52.22
264	AMEX	VBK	Tue, Feb 22, 2005	52.42	52.51	51.82	51.86
263	AMEX	VBK	Fri, Feb 18, 2005	52.93	53.01	52.83	52.83
262	AMEX	VBK	Thu, Feb 17, 2005	53.50	53.50	52.93	53.02
261	AMEX	VBK	Wed, Feb 16, 2005	52.97	53.33	52.97	53.33
260	AMEX	VBK	Tue, Feb 15, 2005	53.00	53.40	53.00	53.15
259	AMEX	VBK	Mon, Feb 14, 2005	53.15	53.15	52.75	53.05
258	AMEX	VBK	Fri, Feb 11, 2005	52.25	53.10	52.25	53.10
257	AMEX	VBK	Thu, Feb 10, 2005	52.39	52.48	52.02	52.46
256	AMEX	VBK	Wed, Feb 9, 2005	53.54	53.54	52.64	52.64
255	AMEX	VBK	Tue, Feb 8, 2005	53.23	53.54	53.23	53.42
254	AMEX	VBK	Mon, Feb 7, 2005	53.55	53.64	53.18	53.31
253	AMEX	VBK	Fri, Feb 4, 2005	52.62	53.20	52.62	53.09
252	AMEX	VBK	Thu, Feb 3, 2005	52.62	52.62	52.35	52.52
251	AMEX	VBK	Wed, Feb 2, 2005	52.60	52.75	52.45	52.75
250	AMEX	VBK	Tue, Feb 1, 2005	52.02	52.49	52.02	52.43
249	AMEX	VBK	Mon, Jan 31, 2005	51.74	52.10	51.74	52.09
248	AMEX	VBK	Fri, Jan 28, 2005	51.50	51.58	51.04	51.12
247	AMEX	VBK	Thu, Jan 27, 2005	51.46	51.74	51.33	51.33
246	AMEX	VBK	Wed, Jan 26, 2005	50.95	51.38	50.73	51.38
245	AMEX	VBK	Tue, Jan 25, 2005	50.72	50.72	50.36	50.44
244	AMEX	VBK	Mon, Jan 24, 2005	50.99	50.99	50.17	50.17
243	AMEX	VBK	Fri, Jan 21, 2005	51.05	51.35	50.79	50.96
242	AMEX	VBK	Thu, Jan 20, 2005	50.95	51.26	50.95	51.12
241	AMEX	VBK	Wed, Jan 19, 2005	51.82	51.88	51.72	51.72
240	AMEX	VBK	Tue, Jan 18, 2005	51.35	51.98	51.35	51.98
239	AMEX	VBK	Fri, Jan 14, 2005	51.15	51.31	51.02	51.30
238	AMEX	VBK	Thu, Jan 13, 2005	51.10	51.18	51.03	51.03
237	AMEX	VBK	Wed, Jan 12, 2005	51.00	51.04	50.46	51.01
236	AMEX	VBK	Tue, Jan 11, 2005	51.10	51.12	50.68	50.93
235	AMEX	VBK	Mon, Jan 10, 2005	51.05	51.86	51.05	51.55
234	AMEX	VBK	Fri, Jan 7, 2005	51.47	51.47	50.78	50.95
233	AMEX	VBK	Thu, Jan 6, 2005	51.39	51.64	51.18	51.55
232	AMEX	VBK	Wed, Jan 5, 2005	51.65	51.73	51.18	51.55
231	AMEX	VBK	Tue, Jan 4, 2005	53.35	53.35	51.70	51.93
230	AMEX	VBK	Mon, Jan 3, 2005	54.25	54.28	52.98	53.01
229	AMEX	VBK	Fri, Dec 31, 2004	54.03	54.32	53.94	53.94
228	AMEX	VBK	Thu, Dec 30, 2004	54.20	54.20	54.06	54.06
227	AMEX	VBK	Wed, Dec 29, 2004	53.94	54.13	53.94	54.11
226	AMEX	VBK	Tue, Dec 28, 2004	53.42	54.00	53.42	53.93
225	AMEX	VBK	Mon, Dec 27, 2004	53.90	53.90	51.41	53.21
224	AMEX	VBK	Thu, Dec 23, 2004	53.50	53.80	53.50	53.77
223	AMEX	VBK	Wed, Dec 22, 2004	53.34	53.60	53.34	53.55
222	AMEX	VBK	Tue, Dec 21, 2004	52.98	53.24	52.80	53.09
221	AMEX	VBK	Mon, Dec 20, 2004	53.25	53.41	52.55	52.67
220	AMEX	VBK	Fri, Dec 17, 2004	53.20	53.20	52.83	53.11
219	AMEX	VBK	Thu, Dec 16, 2004	53.49	53.55	53.02	53.02
218	AMEX	VBK	Wed, Dec 15, 2004	53.12	53.46	53.12	53.46
217	AMEX	VBK	Tue, Dec 14, 2004	52.64	53.19	52.64	53.19
216	AMEX	VBK	Mon, Dec 13, 2004	52.40	52.63	52.26	52.63
215	AMEX	VBK	Fri, Dec 10, 2004	51.94	52.18	51.83	52.10
214	AMEX	VBK	Thu, Dec 9, 2004	51.46	51.97	51.30	51.82
213	AMEX	VBK	Wed, Dec 8, 2004	51.61	52.01	51.60	51.96
212	AMEX	VBK	Tue, Dec 7, 2004	52.63	52.79	51.59	51.59
211	AMEX	VBK	Mon, Dec 6, 2004	52.77	52.81	52.57	52.65
210	AMEX	VBK	Fri, Dec 3, 2004	52.80	53.04	52.71	52.81
209	AMEX	VBK	Thu, Dec 2, 2004	52.59	52.75	52.49	52.72
208	AMEX	VBK	Wed, Dec 1, 2004	52.06	52.66	52.06	52.61
207	AMEX	VBK	Tue, Nov 30, 2004	51.98	52.06	51.89	51.99
206	AMEX	VBK	Mon, Nov 29, 2004	52.20	52.20	51.56	52.07
205	AMEX	VBK	Fri, Nov 26, 2004	51.99	52.08	51.99	52.05
204	AMEX	VBK	Wed, Nov 24, 2004	51.65	51.75	51.54	51.75
203	AMEX	VBK	Tue, Nov 23, 2004	50.88	51.28	50.88	51.17
202	AMEX	VBK	Mon, Nov 22, 2004	50.66	51.08	50.52	51.08
201	AMEX	VBK	Fri, Nov 19, 2004	51.22	51.22	50.78	50.78
200	AMEX	VBK	Thu, Nov 18, 2004	51.40	51.63	51.32	51.61
199	AMEX	VBK	Wed, Nov 17, 2004	51.79	52.04	51.52	51.52
198	AMEX	VBK	Tue, Nov 16, 2004	51.51	51.51	51.21	51.24
197	AMEX	VBK	Mon, Nov 15, 2004	51.39	51.63	51.25	51.63
196	AMEX	VBK	Fri, Nov 12, 2004	51.03	51.48	50.88	51.48
195	AMEX	VBK	Thu, Nov 11, 2004	50.61	50.95	50.54	50.95
194	AMEX	VBK	Wed, Nov 10, 2004	50.20	50.68	50.20	50.47
193	AMEX	VBK	Tue, Nov 9, 2004	50.10	50.40	50.04	50.28
192	AMEX	VBK	Mon, Nov 8, 2004	50.26	50.26	49.96	50.00
191	AMEX	VBK	Fri, Nov 5, 2004	50.13	50.45	50.10	50.26
190	AMEX	VBK	Thu, Nov 4, 2004	48.98	49.72	48.97	49.72
189	AMEX	VBK	Wed, Nov 3, 2004	49.54	49.54	48.97	48.98
188	AMEX	VBK	Tue, Nov 2, 2004	48.81	49.04	48.45	48.45
187	AMEX	VBK	Mon, Nov 1, 2004	48.46	48.62	48.36	48.62
186	AMEX	VBK	Fri, Oct 29, 2004	48.48	48.48	48.13	48.45
185	AMEX	VBK	Thu, Oct 28, 2004	48.47	48.56	48.34	48.41
184	AMEX	VBK	Wed, Oct 27, 2004	47.86	48.47	47.71	48.47
183	AMEX	VBK	Tue, Oct 26, 2004	47.30	47.48	46.96	47.48
182	AMEX	VBK	Mon, Oct 25, 2004	47.00	47.17	46.99	47.17
181	AMEX	VBK	Fri, Oct 22, 2004	47.82	47.85	47.13	47.15
180	AMEX	VBK	Thu, Oct 21, 2004	47.52	47.82	47.35	47.82
179	AMEX	VBK	Wed, Oct 20, 2004	46.89	47.12	46.89	47.12
178	AMEX	VBK	Tue, Oct 19, 2004	47.30	47.49	46.90	46.90
177	AMEX	VBK	Mon, Oct 18, 2004	47.01	47.10	47.01	47.10
176	AMEX	VBK	Fri, Oct 15, 2004	46.55	46.81	46.55	46.81
175	AMEX	VBK	Thu, Oct 14, 2004	46.73	46.73	46.69	46.69
174	AMEX	VBK	Wed, Oct 13, 2004	47.09	47.09	47.09	47.09
173	AMEX	VBK	Tue, Oct 12, 2004	46.71	47.20	46.71	47.20
172	AMEX	VBK	Mon, Oct 11, 2004	47.38	47.58	47.19	47.58
171	AMEX	VBK	Fri, Oct 8, 2004	47.94	47.94	47.94	47.94
170	AMEX	VBK	Thu, Oct 7, 2004	47.97	47.97	47.95	47.95
169	AMEX	VBK	Wed, Oct 6, 2004	48.30	48.46	48.26	48.46
168	AMEX	VBK	Tue, Oct 5, 2004	48.55	48.55	48.35	48.35
167	AMEX	VBK	Mon, Oct 4, 2004	48.64	48.74	48.39	48.39
166	AMEX	VBK	Fri, Oct 1, 2004	47.75	47.99	47.75	47.99
165	AMEX	VBK	Thu, Sep 30, 2004	46.89	47.10	46.89	47.00
164	AMEX	VBK	Wed, Sep 29, 2004	46.50	46.85	46.50	46.79
163	AMEX	VBK	Tue, Sep 28, 2004	46.02	46.45	46.02	46.39
162	AMEX	VBK	Mon, Sep 27, 2004	46.24	46.24	46.24	46.24
161	AMEX	VBK	Thu, Sep 23, 2004	46.76	46.81	46.76	46.81
160	AMEX	VBK	Wed, Sep 22, 2004	46.79	46.79	46.79	46.79
159	AMEX	VBK	Tue, Sep 21, 2004	47.14	47.14	47.14	47.14
158	AMEX	VBK	Mon, Sep 20, 2004	47.00	47.08	47.00	47.08
157	AMEX	VBK	Fri, Sep 17, 2004	46.97	47.13	46.97	47.04
156	AMEX	VBK	Thu, Sep 16, 2004	47.00	47.15	47.00	47.15
155	AMEX	VBK	Wed, Sep 15, 2004	46.60	46.67	46.60	46.67
154	AMEX	VBK	Tue, Sep 14, 2004	46.95	46.95	46.77	46.79
153	AMEX	VBK	Mon, Sep 13, 2004	47.10	47.22	47.10	47.15
152	AMEX	VBK	Thu, Sep 9, 2004	46.03	46.03	46.03	46.03
151	AMEX	VBK	Wed, Sep 8, 2004	45.93	45.93	45.52	45.63
150	AMEX	VBK	Tue, Sep 7, 2004	45.73	45.95	45.73	45.74
149	AMEX	VBK	Fri, Sep 3, 2004	45.31	45.44	45.31	45.44
148	AMEX	VBK	Thu, Sep 2, 2004	45.49	45.49	45.49	45.49
147	AMEX	VBK	Wed, Sep 1, 2004	44.99	45.30	44.99	45.01
146	AMEX	VBK	Tue, Aug 31, 2004	44.77	44.79	44.27	44.32
145	AMEX	VBK	Mon, Aug 30, 2004	44.89	44.89	44.54	44.70
144	AMEX	VBK	Fri, Aug 27, 2004	45.07	45.16	45.05	45.16
143	AMEX	VBK	Thu, Aug 26, 2004	44.86	44.86	44.86	44.86
142	AMEX	VBK	Wed, Aug 25, 2004	44.79	45.03	44.79	45.03
141	AMEX	VBK	Tue, Aug 24, 2004	44.65	44.65	44.33	44.44
140	AMEX	VBK	Mon, Aug 23, 2004	44.80	44.93	44.72	44.72
139	AMEX	VBK	Fri, Aug 20, 2004	44.43	44.96	44.43	44.96
138	AMEX	VBK	Thu, Aug 19, 2004	44.28	44.28	44.00	44.00
137	AMEX	VBK	Wed, Aug 18, 2004	44.23	44.23	44.23	44.23
136	AMEX	VBK	Tue, Aug 17, 2004	43.38	43.51	43.28	43.28
135	AMEX	VBK	Mon, Aug 16, 2004	42.66	42.89	42.66	42.89
134	AMEX	VBK	Fri, Aug 13, 2004	42.37	42.37	42.00	42.00
133	AMEX	VBK	Thu, Aug 12, 2004	42.42	42.42	42.24	42.24
132	AMEX	VBK	Wed, Aug 11, 2004	42.28	42.88	42.28	42.88
131	AMEX	VBK	Tue, Aug 10, 2004	42.55	43.00	42.55	42.71
130	AMEX	VBK	Mon, Aug 9, 2004	42.75	42.75	42.47	42.47
129	AMEX	VBK	Fri, Aug 6, 2004	43.00	43.00	42.67	42.67
128	AMEX	VBK	Thu, Aug 5, 2004	44.19	44.19	43.95	43.95
127	AMEX	VBK	Wed, Aug 4, 2004	44.30	44.89	44.30	44.89
126	AMEX	VBK	Tue, Aug 3, 2004	45.46	45.46	45.00	45.00
125	AMEX	VBK	Mon, Aug 2, 2004	45.20	45.71	45.20	45.71
124	AMEX	VBK	Fri, Jul 30, 2004	45.47	45.75	45.47	45.75
123	AMEX	VBK	Thu, Jul 29, 2004	45.12	45.17	45.01	45.13
122	AMEX	VBK	Wed, Jul 28, 2004	44.28	44.84	44.21	44.84
121	AMEX	VBK	Tue, Jul 27, 2004	44.45	45.03	44.45	45.03
120	AMEX	VBK	Mon, Jul 26, 2004	44.87	44.96	44.06	44.06
119	AMEX	VBK	Fri, Jul 23, 2004	44.86	44.86	44.75	44.75
118	AMEX	VBK	Thu, Jul 22, 2004	45.37	45.60	44.94	45.60
117	AMEX	VBK	Wed, Jul 21, 2004	46.96	46.96	45.92	45.92
116	AMEX	VBK	Tue, Jul 20, 2004	46.68	46.79	46.68	46.79
115	AMEX	VBK	Mon, Jul 19, 2004	46.26	46.26	45.64	46.16
114	AMEX	VBK	Fri, Jul 16, 2004	46.83	46.83	46.35	46.35
113	AMEX	VBK	Thu, Jul 15, 2004	46.74	46.91	46.74	46.91
112	AMEX	VBK	Wed, Jul 14, 2004	46.56	46.98	46.56	46.58
111	AMEX	VBK	Tue, Jul 13, 2004	46.96	47.01	46.74	46.74
110	AMEX	VBK	Mon, Jul 12, 2004	47.17	47.17	46.50	46.72
109	AMEX	VBK	Fri, Jul 9, 2004	47.31	47.31	47.13	47.21
108	AMEX	VBK	Thu, Jul 8, 2004	47.61	47.70	46.90	47.00
107	AMEX	VBK	Wed, Jul 7, 2004	48.03	48.18	47.75	47.85
106	AMEX	VBK	Tue, Jul 6, 2004	48.50	48.50	47.69	47.99
105	AMEX	VBK	Fri, Jul 2, 2004	48.95	48.95	48.79	48.84
104	AMEX	VBK	Thu, Jul 1, 2004	50.04	50.04	48.99	49.18
103	AMEX	VBK	Wed, Jun 30, 2004	49.69	49.90	49.64	49.90
102	AMEX	VBK	Tue, Jun 29, 2004	49.51	49.51	49.44	49.44
101	AMEX	VBK	Mon, Jun 28, 2004	49.60	49.60	49.18	49.18
100	AMEX	VBK	Fri, Jun 25, 2004	49.15	49.40	48.95	49.36
99	AMEX	VBK	Thu, Jun 24, 2004	49.32	49.34	49.20	49.22
98	AMEX	VBK	Wed, Jun 23, 2004	48.62	49.17	48.36	49.08
97	AMEX	VBK	Tue, Jun 22, 2004	47.85	48.01	47.75	48.01
96	AMEX	VBK	Mon, Jun 21, 2004	48.16	48.28	47.98	48.06
95	AMEX	VBK	Fri, Jun 18, 2004	48.43	48.43	48.28	48.28
94	AMEX	VBK	Thu, Jun 17, 2004	48.11	48.22	48.11	48.22
93	AMEX	VBK	Tue, Jun 15, 2004	48.11	48.24	47.94	48.19
92	AMEX	VBK	Mon, Jun 14, 2004	47.90	47.95	47.35	47.35
91	AMEX	VBK	Thu, Jun 10, 2004	48.47	48.47	48.21	48.21
90	AMEX	VBK	Wed, Jun 9, 2004	49.10	49.10	49.02	49.02
89	AMEX	VBK	Tue, Jun 8, 2004	49.04	49.18	48.88	49.18
88	AMEX	VBK	Mon, Jun 7, 2004	48.51	49.15	48.51	49.12
87	AMEX	VBK	Fri, Jun 4, 2004	48.17	48.57	48.17	48.41
86	AMEX	VBK	Thu, Jun 3, 2004	48.21	48.39	47.97	47.97
85	AMEX	VBK	Wed, Jun 2, 2004	48.91	48.91	48.54	48.75
84	AMEX	VBK	Tue, Jun 1, 2004	48.49	48.83	48.34	48.83
83	AMEX	VBK	Fri, May 28, 2004	48.37	48.57	48.37	48.50
82	AMEX	VBK	Thu, May 27, 2004	48.71	48.71	48.16	48.31
81	AMEX	VBK	Wed, May 26, 2004	47.98	48.36	47.98	48.23
80	AMEX	VBK	Tue, May 25, 2004	46.73	48.08	46.73	48.08
79	AMEX	VBK	Mon, May 24, 2004	46.84	46.93	46.72	46.93
78	AMEX	VBK	Fri, May 21, 2004	45.94	46.31	45.94	46.27
77	AMEX	VBK	Thu, May 20, 2004	46.00	46.15	45.75	45.92
76	AMEX	VBK	Wed, May 19, 2004	46.94	46.94	45.99	45.99
75	AMEX	VBK	Tue, May 18, 2004	45.76	45.90	45.76	45.86
74	AMEX	VBK	Mon, May 17, 2004	45.25	45.78	45.16	45.55
73	AMEX	VBK	Fri, May 14, 2004	46.65	46.65	46.22	46.22
72	AMEX	VBK	Thu, May 13, 2004	46.70	47.03	46.67	46.67
71	AMEX	VBK	Wed, May 12, 2004	46.50	46.80	46.50	46.80
70	AMEX	VBK	Tue, May 11, 2004	46.61	46.76	46.46	46.76
69	AMEX	VBK	Mon, May 10, 2004	46.52	46.52	45.76	45.76
68	AMEX	VBK	Fri, May 7, 2004	47.97	48.04	47.15	47.15
67	AMEX	VBK	Thu, May 6, 2004	48.02	48.12	47.68	47.68
66	AMEX	VBK	Wed, May 5, 2004	48.54	48.67	48.53	48.59
65	AMEX	VBK	Tue, May 4, 2004	48.18	48.18	48.18	48.18
64	AMEX	VBK	Mon, May 3, 2004	48.25	48.25	47.87	47.89
63	AMEX	VBK	Fri, Apr 30, 2004	48.43	48.43	47.36	47.36
62	AMEX	VBK	Thu, Apr 29, 2004	48.50	48.50	47.91	47.91
61	AMEX	VBK	Wed, Apr 28, 2004	49.63	49.63	48.94	48.94
60	AMEX	VBK	Tue, Apr 27, 2004	50.38	50.71	49.92	49.92
59	AMEX	VBK	Mon, Apr 26, 2004	50.55	50.90	50.25	50.25
58	AMEX	VBK	Fri, Apr 23, 2004	50.40	50.40	49.86	50.31
57	AMEX	VBK	Thu, Apr 22, 2004	49.81	50.53	49.77	50.46
56	AMEX	VBK	Wed, Apr 21, 2004	49.06	49.41	49.06	49.39
55	AMEX	VBK	Tue, Apr 20, 2004	50.23	50.36	49.50	49.52
54	AMEX	VBK	Fri, Apr 16, 2004	49.34	49.47	48.97	49.47
53	AMEX	VBK	Thu, Apr 15, 2004	49.82	49.82	49.40	49.40
52	AMEX	VBK	Wed, Apr 14, 2004	49.68	49.68	49.68	49.68
51	AMEX	VBK	Tue, Apr 13, 2004	51.35	51.35	50.03	50.04
50	AMEX	VBK	Mon, Apr 12, 2004	51.20	51.20	50.95	50.95
49	AMEX	VBK	Thu, Apr 8, 2004	51.40	51.40	50.85	50.85
48	AMEX	VBK	Wed, Apr 7, 2004	50.70	51.09	50.57	50.89
47	AMEX	VBK	Tue, Apr 6, 2004	50.82	51.12	50.68	50.84
46	AMEX	VBK	Mon, Apr 5, 2004	50.94	51.37	50.84	51.37
45	AMEX	VBK	Fri, Apr 2, 2004	51.00	51.00	50.41	50.88
44	AMEX	VBK	Thu, Apr 1, 2004	49.79	49.87	49.79	49.87
43	AMEX	VBK	Wed, Mar 31, 2004	48.87	49.47	48.87	49.47
42	AMEX	VBK	Tue, Mar 30, 2004	48.78	49.29	48.78	49.29
41	AMEX	VBK	Mon, Mar 29, 2004	48.55	48.96	48.55	48.88
40	AMEX	VBK	Fri, Mar 26, 2004	47.73	48.24	47.73	48.16
39	AMEX	VBK	Thu, Mar 25, 2004	47.01	47.77	47.01	47.77
38	AMEX	VBK	Wed, Mar 24, 2004	46.64	46.64	46.54	46.54
37	AMEX	VBK	Tue, Mar 23, 2004	46.80	46.80	46.64	46.64
36	AMEX	VBK	Mon, Mar 22, 2004	46.90	46.90	46.31	46.31
35	AMEX	VBK	Fri, Mar 19, 2004	47.65	47.65	47.65	47.65
34	AMEX	VBK	Thu, Mar 18, 2004	48.15	48.15	47.64	47.64
33	AMEX	VBK	Wed, Mar 17, 2004	48.01	48.29	48.01	48.15
32	AMEX	VBK	Tue, Mar 16, 2004	48.05	48.05	47.11	47.36
31	AMEX	VBK	Mon, Mar 15, 2004	48.45	48.45	47.81	47.81
30	AMEX	VBK	Fri, Mar 12, 2004	48.24	48.24	47.95	47.96
29	AMEX	VBK	Thu, Mar 11, 2004	47.97	47.97	47.97	47.97
28	AMEX	VBK	Wed, Mar 10, 2004	48.65	48.65	47.85	47.85
27	AMEX	VBK	Tue, Mar 9, 2004	49.07	49.07	48.93	48.93
26	AMEX	VBK	Mon, Mar 8, 2004	50.80	50.80	49.87	49.87
25	AMEX	VBK	Fri, Mar 5, 2004	50.49	50.59	50.49	50.55
24	AMEX	VBK	Thu, Mar 4, 2004	50.25	50.25	50.25	50.25
23	AMEX	VBK	Wed, Mar 3, 2004	49.50	49.89	49.50	49.89
22	AMEX	VBK	Tue, Mar 2, 2004	50.23	50.24	49.95	49.95
21	AMEX	VBK	Mon, Mar 1, 2004	49.63	49.63	49.63	49.63
20	AMEX	VBK	Fri, Feb 27, 2004	49.29	49.30	49.00	49.30
19	AMEX	VBK	Thu, Feb 26, 2004	48.48	48.85	48.48	48.85
18	AMEX	VBK	Wed, Feb 25, 2004	47.90	47.90	47.90	47.90
17	AMEX	VBK	Tue, Feb 24, 2004	47.50	47.85	47.32	47.85
16	AMEX	VBK	Mon, Feb 23, 2004	48.00	48.15	47.67	47.85
15	AMEX	VBK	Fri, Feb 20, 2004	49.60	49.60	48.45	48.45
14	AMEX	VBK	Thu, Feb 19, 2004	50.40	50.40	49.56	49.56
13	AMEX	VBK	Wed, Feb 18, 2004	50.29	50.29	49.90	50.00
12	AMEX	VBK	Tue, Feb 17, 2004	49.95	50.15	49.85	50.15
11	AMEX	VBK	Fri, Feb 13, 2004	50.28	50.30	49.40	49.42
10	AMEX	VBK	Thu, Feb 12, 2004	50.20	50.34	50.00	50.09
9	AMEX	VBK	Wed, Feb 11, 2004	49.80	50.10	49.80	50.10
8	AMEX	VBK	Tue, Feb 10, 2004	49.60	49.75	49.60	49.60
7	AMEX	VBK	Mon, Feb 9, 2004	49.55	49.69	49.49	49.49
6	AMEX	VBK	Fri, Feb 6, 2004	48.63	49.05	48.63	49.05
5	AMEX	VBK	Thu, Feb 5, 2004	48.20	48.20	47.90	47.90
4	AMEX	VBK	Wed, Feb 4, 2004	48.40	48.40	47.75	47.75
3	AMEX	VBK	Tue, Feb 3, 2004	48.90	48.90	48.81	48.81
2	AMEX	VBK	Mon, Feb 2, 2004	49.15	49.15	48.95	48.95
1	AMEX	VBK	Fri, Jan 30, 2004	48.56	49.00	48.56	49.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Small-Cap Growth ETF AMEX:VBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024