Vanguard Small-Cap Value ETF AMEX:VBR Historical Prices

Below are the 5060 trading days of historical prices for VBR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5060	AMEX	VBR	Thu, Mar 7, 2024	185.47	186.55	185.39	185.88
5059	AMEX	VBR	Wed, Mar 6, 2024	184.75	185.01	183.54	184.37
5058	AMEX	VBR	Tue, Mar 5, 2024	183.01	184.83	182.87	183.74
5057	AMEX	VBR	Mon, Mar 4, 2024	183.87	184.90	183.52	183.64
5056	AMEX	VBR	Fri, Mar 1, 2024	182.93	183.57	181.52	183.45
5055	AMEX	VBR	Thu, Feb 29, 2024	182.79	183.45	181.55	182.59
5054	AMEX	VBR	Wed, Feb 28, 2024	181.14	182.37	180.72	181.57
5053	AMEX	VBR	Tue, Feb 27, 2024	181.81	182.14	181.30	181.98
5052	AMEX	VBR	Mon, Feb 26, 2024	181.34	182.06	180.31	180.81
5051	AMEX	VBR	Fri, Feb 23, 2024	180.84	182.02	180.43	181.34
5050	AMEX	VBR	Thu, Feb 22, 2024	180.07	180.96	179.70	180.67
5049	AMEX	VBR	Wed, Feb 21, 2024	178.86	179.71	178.45	179.54
5048	AMEX	VBR	Tue, Feb 20, 2024	179.04	179.83	178.52	179.24
5047	AMEX	VBR	Fri, Feb 16, 2024	180.11	181.84	179.64	180.30
5046	AMEX	VBR	Thu, Feb 15, 2024	179.10	181.76	179.10	181.53
5045	AMEX	VBR	Wed, Feb 14, 2024	177.52	178.55	176.16	178.23
5044	AMEX	VBR	Tue, Feb 13, 2024	176.73	177.14	174.19	175.61
5043	AMEX	VBR	Mon, Feb 12, 2024	178.66	181.42	178.66	180.87
5042	AMEX	VBR	Fri, Feb 9, 2024	177.31	178.48	176.45	178.45
5041	AMEX	VBR	Thu, Feb 8, 2024	175.76	177.31	175.40	177.22
5040	AMEX	VBR	Wed, Feb 7, 2024	175.99	176.35	174.47	175.65
5039	AMEX	VBR	Tue, Feb 6, 2024	174.61	175.94	174.25	175.41
5038	AMEX	VBR	Mon, Feb 5, 2024	175.44	175.51	173.32	174.64
5037	AMEX	VBR	Fri, Feb 2, 2024	175.83	177.75	174.69	176.79
5036	AMEX	VBR	Thu, Feb 1, 2024	176.46	177.45	173.91	177.31
5035	AMEX	VBR	Wed, Jan 31, 2024	178.95	179.54	175.43	175.48
5034	AMEX	VBR	Tue, Jan 30, 2024	179.02	179.92	178.61	179.40
5033	AMEX	VBR	Mon, Jan 29, 2024	178.18	179.75	177.21	179.69
5032	AMEX	VBR	Fri, Jan 26, 2024	178.26	179.16	177.68	178.18
5031	AMEX	VBR	Thu, Jan 25, 2024	177.36	178.15	176.14	177.54
5030	AMEX	VBR	Wed, Jan 24, 2024	178.33	178.61	175.59	175.89
5029	AMEX	VBR	Tue, Jan 23, 2024	178.62	179.01	176.25	176.76
5028	AMEX	VBR	Mon, Jan 22, 2024	176.29	178.00	176.29	177.61
5027	AMEX	VBR	Fri, Jan 19, 2024	174.08	175.62	172.66	175.35
5026	AMEX	VBR	Thu, Jan 18, 2024	173.30	173.72	171.81	173.60
5025	AMEX	VBR	Wed, Jan 17, 2024	172.00	173.48	171.31	172.45
5024	AMEX	VBR	Tue, Jan 16, 2024	174.38	174.88	173.18	173.96
5023	AMEX	VBR	Fri, Jan 12, 2024	177.55	178.01	175.19	175.61
5022	AMEX	VBR	Thu, Jan 11, 2024	176.52	176.66	174.43	176.20
5021	AMEX	VBR	Wed, Jan 10, 2024	176.49	177.24	175.67	176.98
5020	AMEX	VBR	Tue, Jan 9, 2024	176.44	177.20	175.78	176.61
5019	AMEX	VBR	Mon, Jan 8, 2024	175.87	177.97	175.15	177.93
5018	AMEX	VBR	Fri, Jan 5, 2024	174.47	177.26	174.00	175.89
5017	AMEX	VBR	Thu, Jan 4, 2024	175.53	176.39	175.01	175.15
5016	AMEX	VBR	Wed, Jan 3, 2024	178.02	178.15	175.43	175.58
5015	AMEX	VBR	Tue, Jan 2, 2024	179.05	180.90	178.47	179.69
5014	AMEX	VBR	Fri, Dec 29, 2023	181.48	181.79	179.90	179.97
5013	AMEX	VBR	Thu, Dec 28, 2023	181.32	182.13	180.75	181.94
5012	AMEX	VBR	Wed, Dec 27, 2023	182.19	182.37	181.14	181.80
5011	AMEX	VBR	Tue, Dec 26, 2023	180.64	182.19	180.19	181.71
5010	AMEX	VBR	Fri, Dec 22, 2023	180.00	181.27	179.45	180.33
5009	AMEX	VBR	Thu, Dec 21, 2023	178.49	179.28	177.42	179.22
5008	AMEX	VBR	Wed, Dec 20, 2023	180.62	182.16	178.00	176.85
5007	AMEX	VBR	Tue, Dec 19, 2023	179.28	181.23	179.00	181.02
5006	AMEX	VBR	Mon, Dec 18, 2023	179.69	179.70	178.29	178.47
5005	AMEX	VBR	Fri, Dec 15, 2023	180.46	180.48	177.94	178.53
5004	AMEX	VBR	Thu, Dec 14, 2023	178.19	180.99	178.19	180.31
5003	AMEX	VBR	Wed, Dec 13, 2023	170.82	175.71	169.88	175.58
5002	AMEX	VBR	Tue, Dec 12, 2023	170.96	171.47	170.05	170.64
5001	AMEX	VBR	Mon, Dec 11, 2023	169.96	171.30	169.96	171.08
5000	AMEX	VBR	Fri, Dec 8, 2023	169.36	170.92	169.20	170.25
4999	AMEX	VBR	Thu, Dec 7, 2023	168.50	169.48	167.77	169.46
4998	AMEX	VBR	Wed, Dec 6, 2023	169.38	171.29	168.03	168.11
4997	AMEX	VBR	Tue, Dec 5, 2023	169.87	170.16	168.20	168.40
4996	AMEX	VBR	Mon, Dec 4, 2023	168.50	170.84	168.47	170.77
4995	AMEX	VBR	Fri, Dec 1, 2023	164.76	169.38	164.45	169.29
4994	AMEX	VBR	Thu, Nov 30, 2023	164.29	165.29	163.51	164.91
4993	AMEX	VBR	Wed, Nov 29, 2023	164.09	165.53	163.68	163.86
4992	AMEX	VBR	Tue, Nov 28, 2023	163.53	164.05	162.52	163.08
4991	AMEX	VBR	Mon, Nov 27, 2023	163.27	164.05	162.48	163.78
4990	AMEX	VBR	Fri, Nov 24, 2023	163.30	164.32	162.91	164.04
4989	AMEX	VBR	Wed, Nov 22, 2023	163.03	163.81	162.45	163.25
4988	AMEX	VBR	Tue, Nov 21, 2023	162.92	163.02	162.22	162.25
4987	AMEX	VBR	Mon, Nov 20, 2023	163.36	163.92	162.38	163.60
4986	AMEX	VBR	Fri, Nov 17, 2023	162.95	163.67	162.58	163.41
4985	AMEX	VBR	Thu, Nov 16, 2023	163.22	163.88	161.23	161.69
4984	AMEX	VBR	Wed, Nov 15, 2023	162.94	165.25	162.90	163.66
4983	AMEX	VBR	Tue, Nov 14, 2023	159.72	163.34	159.17	162.82
4982	AMEX	VBR	Mon, Nov 13, 2023	155.70	156.50	155.04	155.95
4981	AMEX	VBR	Fri, Nov 10, 2023	155.18	156.50	154.40	156.29
4980	AMEX	VBR	Thu, Nov 9, 2023	157.15	157.19	154.40	154.66
4979	AMEX	VBR	Wed, Nov 8, 2023	157.31	157.90	156.05	156.42
4978	AMEX	VBR	Tue, Nov 7, 2023	157.48	157.96	156.59	157.26
4977	AMEX	VBR	Mon, Nov 6, 2023	159.85	160.04	157.64	158.14
4976	AMEX	VBR	Fri, Nov 3, 2023	158.78	160.76	158.78	159.85
4975	AMEX	VBR	Thu, Nov 2, 2023	154.49	156.56	154.46	156.44
4974	AMEX	VBR	Wed, Nov 1, 2023	151.75	152.80	150.55	152.77
4973	AMEX	VBR	Tue, Oct 31, 2023	150.72	151.95	150.30	151.77
4972	AMEX	VBR	Mon, Oct 30, 2023	150.48	151.57	149.25	150.46
4971	AMEX	VBR	Fri, Oct 27, 2023	151.52	151.54	148.75	149.18
4970	AMEX	VBR	Thu, Oct 26, 2023	150.39	152.30	150.30	151.20
4969	AMEX	VBR	Wed, Oct 25, 2023	151.00	151.46	149.78	150.07
4968	AMEX	VBR	Tue, Oct 24, 2023	151.97	152.84	151.04	151.86
4967	AMEX	VBR	Mon, Oct 23, 2023	151.73	153.10	151.00	151.05
4966	AMEX	VBR	Fri, Oct 20, 2023	154.23	154.81	152.36	152.44
4965	AMEX	VBR	Thu, Oct 19, 2023	156.23	157.45	153.95	154.28
4964	AMEX	VBR	Wed, Oct 18, 2023	158.58	158.58	156.41	156.53
4963	AMEX	VBR	Tue, Oct 17, 2023	157.12	160.91	157.12	159.84
4962	AMEX	VBR	Mon, Oct 16, 2023	156.59	158.25	156.36	157.92
4961	AMEX	VBR	Fri, Oct 13, 2023	157.24	157.31	154.81	155.37
4960	AMEX	VBR	Thu, Oct 12, 2023	159.59	159.63	155.46	156.50
4959	AMEX	VBR	Wed, Oct 11, 2023	158.99	159.99	158.11	159.39
4958	AMEX	VBR	Tue, Oct 10, 2023	157.80	159.70	157.80	158.65
4957	AMEX	VBR	Mon, Oct 9, 2023	155.08	157.85	155.08	157.35
4956	AMEX	VBR	Fri, Oct 6, 2023	154.24	157.03	153.38	156.07
4955	AMEX	VBR	Thu, Oct 5, 2023	154.70	155.56	154.08	155.02
4954	AMEX	VBR	Wed, Oct 4, 2023	154.54	155.30	153.07	155.06
4953	AMEX	VBR	Tue, Oct 3, 2023	156.02	156.40	153.68	154.46
4952	AMEX	VBR	Mon, Oct 2, 2023	159.17	159.35	156.27	156.94
4951	AMEX	VBR	Fri, Sep 29, 2023	161.12	161.41	159.11	159.49
4950	AMEX	VBR	Thu, Sep 28, 2023	158.49	160.65	158.49	160.06
4949	AMEX	VBR	Wed, Sep 27, 2023	158.29	159.00	157.21	158.35
4948	AMEX	VBR	Tue, Sep 26, 2023	158.85	159.62	157.27	157.33
4947	AMEX	VBR	Mon, Sep 25, 2023	158.28	160.01	158.12	159.74
4946	AMEX	VBR	Fri, Sep 22, 2023	159.89	160.39	158.85	158.86
4945	AMEX	VBR	Thu, Sep 21, 2023	161.30	161.30	159.52	159.57
4944	AMEX	VBR	Wed, Sep 20, 2023	164.57	165.51	162.95	162.17
4943	AMEX	VBR	Tue, Sep 19, 2023	164.20	165.00	163.27	163.83
4942	AMEX	VBR	Mon, Sep 18, 2023	164.70	164.94	163.77	164.10
4941	AMEX	VBR	Fri, Sep 15, 2023	165.21	165.52	163.91	164.51
4940	AMEX	VBR	Thu, Sep 14, 2023	164.94	165.95	164.64	165.85
4939	AMEX	VBR	Wed, Sep 13, 2023	164.84	164.91	162.78	163.43
4938	AMEX	VBR	Tue, Sep 12, 2023	164.20	165.39	164.00	164.62
4937	AMEX	VBR	Mon, Sep 11, 2023	165.09	165.68	164.16	164.28
4936	AMEX	VBR	Fri, Sep 8, 2023	164.29	164.80	163.48	164.32
4935	AMEX	VBR	Thu, Sep 7, 2023	164.84	165.37	163.64	164.04
4934	AMEX	VBR	Wed, Sep 6, 2023	166.43	167.24	164.75	165.57
4933	AMEX	VBR	Tue, Sep 5, 2023	169.39	169.44	166.38	166.38
4932	AMEX	VBR	Fri, Sep 1, 2023	169.58	170.71	169.57	170.35
4931	AMEX	VBR	Thu, Aug 31, 2023	168.68	169.42	168.45	168.45
4930	AMEX	VBR	Wed, Aug 30, 2023	167.93	169.00	167.71	168.60
4929	AMEX	VBR	Tue, Aug 29, 2023	166.20	168.15	165.61	168.15
4928	AMEX	VBR	Mon, Aug 28, 2023	165.39	167.00	164.71	166.13
4927	AMEX	VBR	Fri, Aug 25, 2023	164.78	165.43	162.95	164.58
4926	AMEX	VBR	Thu, Aug 24, 2023	164.86	166.59	164.18	164.22
4925	AMEX	VBR	Wed, Aug 23, 2023	163.85	165.36	163.17	165.23
4924	AMEX	VBR	Tue, Aug 22, 2023	165.13	165.50	163.49	163.70
4923	AMEX	VBR	Mon, Aug 21, 2023	165.63	165.96	163.75	164.82
4922	AMEX	VBR	Fri, Aug 18, 2023	163.87	165.69	163.28	165.32
4921	AMEX	VBR	Thu, Aug 17, 2023	167.11	167.36	164.75	164.82
4920	AMEX	VBR	Wed, Aug 16, 2023	167.64	168.67	166.31	166.34
4919	AMEX	VBR	Tue, Aug 15, 2023	169.17	169.17	167.63	167.76
4918	AMEX	VBR	Mon, Aug 14, 2023	170.12	170.24	168.95	170.24
4917	AMEX	VBR	Fri, Aug 11, 2023	170.09	171.30	169.92	170.77
4916	AMEX	VBR	Thu, Aug 10, 2023	171.87	173.07	169.99	170.61
4915	AMEX	VBR	Wed, Aug 9, 2023	172.22	172.33	170.82	171.15
4914	AMEX	VBR	Tue, Aug 8, 2023	171.44	172.30	169.89	172.19
4913	AMEX	VBR	Mon, Aug 7, 2023	172.35	173.40	172.01	173.37
4912	AMEX	VBR	Fri, Aug 4, 2023	172.02	173.73	171.67	171.89
4911	AMEX	VBR	Thu, Aug 3, 2023	171.78	172.57	170.53	171.82
4910	AMEX	VBR	Wed, Aug 2, 2023	172.57	173.00	171.57	172.49
4909	AMEX	VBR	Tue, Aug 1, 2023	173.68	174.28	172.75	174.09
4908	AMEX	VBR	Mon, Jul 31, 2023	174.02	174.68	173.67	174.39
4907	AMEX	VBR	Fri, Jul 28, 2023	173.37	174.05	172.71	173.45
4906	AMEX	VBR	Thu, Jul 27, 2023	174.81	174.81	171.38	171.81
4905	AMEX	VBR	Wed, Jul 26, 2023	172.49	174.11	172.40	173.69
4904	AMEX	VBR	Tue, Jul 25, 2023	172.48	173.42	172.06	172.50
4903	AMEX	VBR	Mon, Jul 24, 2023	171.70	173.19	171.42	172.59
4902	AMEX	VBR	Fri, Jul 21, 2023	173.23	173.23	171.65	171.66
4901	AMEX	VBR	Thu, Jul 20, 2023	173.22	173.24	171.59	172.59
4900	AMEX	VBR	Wed, Jul 19, 2023	172.46	173.14	171.87	173.02
4899	AMEX	VBR	Tue, Jul 18, 2023	169.91	172.20	169.78	171.90
4898	AMEX	VBR	Mon, Jul 17, 2023	168.50	170.11	168.10	169.75
4897	AMEX	VBR	Fri, Jul 14, 2023	170.55	170.55	167.70	168.68
4896	AMEX	VBR	Thu, Jul 13, 2023	170.08	170.57	169.28	170.39
4895	AMEX	VBR	Wed, Jul 12, 2023	170.28	170.65	169.32	169.43
4894	AMEX	VBR	Tue, Jul 11, 2023	166.76	168.46	166.66	168.24
4893	AMEX	VBR	Mon, Jul 10, 2023	164.26	166.71	164.21	166.25
4892	AMEX	VBR	Fri, Jul 7, 2023	162.72	165.94	162.61	164.47
4891	AMEX	VBR	Thu, Jul 6, 2023	163.10	163.16	161.12	162.75
4890	AMEX	VBR	Wed, Jul 5, 2023	165.51	165.73	164.28	164.64
4889	AMEX	VBR	Mon, Jul 3, 2023	165.18	166.72	165.13	166.37
4888	AMEX	VBR	Fri, Jun 30, 2023	166.13	166.15	164.77	165.40
4887	AMEX	VBR	Thu, Jun 29, 2023	162.91	164.83	162.85	164.74
4886	AMEX	VBR	Wed, Jun 28, 2023	162.46	162.59	161.27	162.59
4885	AMEX	VBR	Tue, Jun 27, 2023	160.35	162.85	159.56	162.53
4884	AMEX	VBR	Mon, Jun 26, 2023	158.79	160.74	158.62	160.02
4883	AMEX	VBR	Fri, Jun 23, 2023	159.07	159.85	158.07	158.35
4882	AMEX	VBR	Thu, Jun 22, 2023	162.27	162.27	160.57	160.35
4881	AMEX	VBR	Wed, Jun 21, 2023	162.27	163.50	161.72	162.78
4880	AMEX	VBR	Tue, Jun 20, 2023	163.63	163.80	162.17	162.92
4879	AMEX	VBR	Fri, Jun 16, 2023	165.30	165.89	163.40	164.19
4878	AMEX	VBR	Thu, Jun 15, 2023	162.54	164.90	162.54	164.75
4877	AMEX	VBR	Wed, Jun 14, 2023	164.93	165.80	162.30	163.22
4876	AMEX	VBR	Tue, Jun 13, 2023	162.97	165.20	162.75	164.47
4875	AMEX	VBR	Mon, Jun 12, 2023	162.27	163.38	161.50	162.57
4874	AMEX	VBR	Fri, Jun 9, 2023	163.06	163.20	161.65	162.01
4873	AMEX	VBR	Thu, Jun 8, 2023	163.54	163.77	161.80	163.05
4872	AMEX	VBR	Wed, Jun 7, 2023	161.39	164.19	161.03	163.85
4871	AMEX	VBR	Tue, Jun 6, 2023	156.75	160.86	156.57	160.46
4870	AMEX	VBR	Mon, Jun 5, 2023	158.08	157.76	156.04	158.81
4869	AMEX	VBR	Fri, Jun 2, 2023	154.85	158.89	154.85	158.81
4868	AMEX	VBR	Thu, Jun 1, 2023	152.20	153.42	151.12	153.04
4867	AMEX	VBR	Wed, May 31, 2023	153.39	153.69	150.78	151.86
4866	AMEX	VBR	Tue, May 30, 2023	154.90	155.37	153.32	154.04
4865	AMEX	VBR	Fri, May 26, 2023	153.07	154.50	152.66	154.30
4864	AMEX	VBR	Thu, May 25, 2023	153.05	153.51	151.30	152.79
4863	AMEX	VBR	Wed, May 24, 2023	154.37	154.50	152.74	153.10
4862	AMEX	VBR	Tue, May 23, 2023	155.47	157.24	155.04	155.05
4861	AMEX	VBR	Mon, May 22, 2023	155.23	156.57	154.35	155.90
4860	AMEX	VBR	Fri, May 19, 2023	156.92	157.20	154.26	154.91
4859	AMEX	VBR	Thu, May 18, 2023	154.58	156.57	154.12	156.33
4858	AMEX	VBR	Wed, May 17, 2023	152.54	155.25	152.16	154.95
4857	AMEX	VBR	Tue, May 16, 2023	153.35	153.49	151.63	151.63
4856	AMEX	VBR	Mon, May 15, 2023	152.88	154.58	152.66	153.92
4855	AMEX	VBR	Fri, May 12, 2023	153.03	153.42	151.47	152.50
4854	AMEX	VBR	Thu, May 11, 2023	152.55	152.93	151.66	152.46
4853	AMEX	VBR	Wed, May 10, 2023	155.25	155.29	151.84	153.34
4852	AMEX	VBR	Tue, May 9, 2023	153.14	154.03	152.34	153.42
4851	AMEX	VBR	Mon, May 8, 2023	155.31	155.50	153.51	154.01
4850	AMEX	VBR	Fri, May 5, 2023	153.17	154.90	153.17	154.37
4849	AMEX	VBR	Thu, May 4, 2023	152.44	152.77	149.74	150.74
4848	AMEX	VBR	Wed, May 3, 2023	154.39	156.46	153.36	153.49
4847	AMEX	VBR	Tue, May 2, 2023	156.35	156.35	152.00	154.05
4846	AMEX	VBR	Mon, May 1, 2023	156.99	158.65	156.78	156.99
4845	AMEX	VBR	Fri, Apr 28, 2023	155.28	157.50	155.15	157.24
4844	AMEX	VBR	Thu, Apr 27, 2023	153.33	155.64	152.93	155.51
4843	AMEX	VBR	Wed, Apr 26, 2023	153.91	154.51	152.38	152.67
4842	AMEX	VBR	Tue, Apr 25, 2023	156.28	156.48	154.06	154.06
4841	AMEX	VBR	Mon, Apr 24, 2023	157.32	158.25	156.82	157.45
4840	AMEX	VBR	Fri, Apr 21, 2023	158.10	158.14	156.47	157.59
4839	AMEX	VBR	Thu, Apr 20, 2023	157.63	158.73	157.35	157.89
4838	AMEX	VBR	Wed, Apr 19, 2023	157.47	159.03	157.09	158.72
4837	AMEX	VBR	Tue, Apr 18, 2023	158.94	159.22	157.38	158.17
4836	AMEX	VBR	Mon, Apr 17, 2023	157.23	158.51	156.97	158.51
4835	AMEX	VBR	Fri, Apr 14, 2023	158.28	159.12	156.00	156.98
4834	AMEX	VBR	Thu, Apr 13, 2023	157.47	158.44	156.44	157.99
4833	AMEX	VBR	Wed, Apr 12, 2023	159.39	159.39	156.75	156.88
4832	AMEX	VBR	Tue, Apr 11, 2023	157.21	158.77	157.18	158.03
4831	AMEX	VBR	Mon, Apr 10, 2023	154.38	156.71	154.25	156.61
4830	AMEX	VBR	Thu, Apr 6, 2023	154.86	155.39	154.29	154.92
4829	AMEX	VBR	Wed, Apr 5, 2023	155.07	155.62	153.95	154.96
4828	AMEX	VBR	Tue, Apr 4, 2023	159.24	159.24	154.80	155.80
4827	AMEX	VBR	Mon, Apr 3, 2023	159.04	160.09	157.75	158.86
4826	AMEX	VBR	Fri, Mar 31, 2023	157.11	158.90	156.96	158.76
4825	AMEX	VBR	Thu, Mar 30, 2023	157.21	157.61	155.62	156.17
4824	AMEX	VBR	Wed, Mar 29, 2023	155.85	155.99	154.72	155.93
4823	AMEX	VBR	Tue, Mar 28, 2023	153.50	154.83	153.19	154.22
4822	AMEX	VBR	Mon, Mar 27, 2023	153.85	154.53	152.55	153.62
4821	AMEX	VBR	Fri, Mar 24, 2023	148.98	151.98	147.94	151.88
4820	AMEX	VBR	Thu, Mar 23, 2023	152.68	153.95	149.08	150.22
4819	AMEX	VBR	Wed, Mar 22, 2023	156.69	156.95	152.35	151.46
4818	AMEX	VBR	Tue, Mar 21, 2023	156.75	157.49	155.90	156.64
4817	AMEX	VBR	Mon, Mar 20, 2023	152.99	155.29	152.85	153.75
4816	AMEX	VBR	Fri, Mar 17, 2023	154.69	154.71	150.69	151.29
4815	AMEX	VBR	Thu, Mar 16, 2023	151.92	156.37	150.55	155.29
4814	AMEX	VBR	Wed, Mar 15, 2023	153.68	153.68	150.73	153.30
4813	AMEX	VBR	Tue, Mar 14, 2023	158.50	159.57	155.23	156.81
4812	AMEX	VBR	Mon, Mar 13, 2023	154.97	157.24	152.39	154.23
4811	AMEX	VBR	Fri, Mar 10, 2023	162.84	162.86	157.02	158.56
4810	AMEX	VBR	Thu, Mar 9, 2023	167.69	168.11	163.08	163.14
4809	AMEX	VBR	Wed, Mar 8, 2023	168.08	168.61	166.71	167.83
4808	AMEX	VBR	Tue, Mar 7, 2023	170.01	170.41	167.50	167.76
4807	AMEX	VBR	Mon, Mar 6, 2023	172.38	172.51	169.53	169.97
4806	AMEX	VBR	Fri, Mar 3, 2023	171.08	172.53	170.01	172.21
4805	AMEX	VBR	Thu, Mar 2, 2023	168.68	170.52	168.02	170.23
4804	AMEX	VBR	Wed, Mar 1, 2023	168.98	170.12	168.32	169.67
4803	AMEX	VBR	Tue, Feb 28, 2023	169.54	170.76	169.21	169.30
4802	AMEX	VBR	Mon, Feb 27, 2023	170.44	171.57	169.14	169.60
4801	AMEX	VBR	Fri, Feb 24, 2023	168.16	169.61	167.34	169.36
4800	AMEX	VBR	Thu, Feb 23, 2023	170.42	171.23	168.29	170.19
4799	AMEX	VBR	Wed, Feb 22, 2023	169.27	170.59	168.78	169.48
4798	AMEX	VBR	Tue, Feb 21, 2023	171.98	172.36	168.79	169.19
4797	AMEX	VBR	Fri, Feb 17, 2023	173.15	173.90	172.02	173.66
4796	AMEX	VBR	Thu, Feb 16, 2023	172.89	175.05	172.34	173.50
4795	AMEX	VBR	Wed, Feb 15, 2023	172.48	174.73	171.99	174.66
4794	AMEX	VBR	Tue, Feb 14, 2023	173.25	174.70	171.98	173.64
4793	AMEX	VBR	Mon, Feb 13, 2023	172.16	173.89	171.47	173.89
4792	AMEX	VBR	Fri, Feb 10, 2023	170.67	172.05	170.35	171.93
4791	AMEX	VBR	Thu, Feb 9, 2023	174.72	175.09	170.77	171.18
4790	AMEX	VBR	Wed, Feb 8, 2023	174.75	175.03	173.09	173.46
4789	AMEX	VBR	Tue, Feb 7, 2023	174.28	176.05	172.83	175.61
4788	AMEX	VBR	Mon, Feb 6, 2023	175.64	175.96	173.67	174.55
4787	AMEX	VBR	Fri, Feb 3, 2023	176.08	178.02	176.05	176.61
4786	AMEX	VBR	Thu, Feb 2, 2023	176.45	178.52	175.95	177.69
4785	AMEX	VBR	Wed, Feb 1, 2023	172.79	176.68	171.88	175.41
4784	AMEX	VBR	Tue, Jan 31, 2023	169.73	173.28	169.52	173.21
4783	AMEX	VBR	Mon, Jan 30, 2023	169.77	171.28	169.05	169.16
4782	AMEX	VBR	Fri, Jan 27, 2023	169.78	171.46	169.32	170.89
4781	AMEX	VBR	Thu, Jan 26, 2023	169.64	170.44	168.21	170.28
4780	AMEX	VBR	Wed, Jan 25, 2023	166.82	168.81	166.20	168.73
4779	AMEX	VBR	Tue, Jan 24, 2023	167.88	168.85	167.11	168.17
4778	AMEX	VBR	Mon, Jan 23, 2023	167.38	169.35	166.94	168.62
4777	AMEX	VBR	Fri, Jan 20, 2023	164.91	167.05	163.79	166.94
4776	AMEX	VBR	Thu, Jan 19, 2023	164.70	165.04	163.24	164.24
4775	AMEX	VBR	Wed, Jan 18, 2023	168.97	169.77	165.76	165.81
4774	AMEX	VBR	Tue, Jan 17, 2023	168.87	169.37	168.07	168.34
4773	AMEX	VBR	Fri, Jan 13, 2023	167.07	169.07	166.57	168.78
4772	AMEX	VBR	Thu, Jan 12, 2023	167.11	168.67	166.12	168.34
4771	AMEX	VBR	Wed, Jan 11, 2023	164.91	166.49	164.91	166.43
4770	AMEX	VBR	Tue, Jan 10, 2023	162.70	164.40	161.96	164.37
4769	AMEX	VBR	Mon, Jan 9, 2023	163.84	164.77	162.70	162.90
4768	AMEX	VBR	Fri, Jan 6, 2023	160.54	163.35	160.23	163.06
4767	AMEX	VBR	Thu, Jan 5, 2023	159.61	159.73	158.24	159.15
4766	AMEX	VBR	Wed, Jan 4, 2023	159.18	161.45	159.01	160.67
4765	AMEX	VBR	Tue, Jan 3, 2023	159.74	160.81	157.13	158.33
4764	AMEX	VBR	Fri, Dec 30, 2022	158.35	159.08	157.58	158.80
4763	AMEX	VBR	Thu, Dec 29, 2022	157.44	159.89	157.20	159.55
4762	AMEX	VBR	Wed, Dec 28, 2022	159.86	160.00	156.48	156.49
4761	AMEX	VBR	Tue, Dec 27, 2022	159.60	160.05	158.65	159.48
4760	AMEX	VBR	Fri, Dec 23, 2022	157.92	159.32	157.18	159.30
4759	AMEX	VBR	Thu, Dec 22, 2022	158.68	158.74	155.17	157.80
4758	AMEX	VBR	Wed, Dec 21, 2022	159.66	161.20	159.34	159.60
4757	AMEX	VBR	Tue, Dec 20, 2022	157.38	158.81	156.92	157.89
4756	AMEX	VBR	Mon, Dec 19, 2022	158.81	159.50	156.68	157.41
4755	AMEX	VBR	Fri, Dec 16, 2022	158.57	159.34	157.37	158.60
4754	AMEX	VBR	Thu, Dec 15, 2022	161.84	162.32	159.72	160.26
4753	AMEX	VBR	Wed, Dec 14, 2022	164.76	165.74	162.59	163.71
4752	AMEX	VBR	Tue, Dec 13, 2022	168.27	168.49	163.72	164.55
4751	AMEX	VBR	Mon, Dec 12, 2022	162.56	164.16	161.45	163.91
4750	AMEX	VBR	Fri, Dec 9, 2022	162.87	163.67	161.98	161.99
4749	AMEX	VBR	Thu, Dec 8, 2022	164.10	164.88	162.91	163.43
4748	AMEX	VBR	Wed, Dec 7, 2022	163.22	164.31	162.56	162.81
4747	AMEX	VBR	Tue, Dec 6, 2022	164.94	165.27	162.20	163.46
4746	AMEX	VBR	Mon, Dec 5, 2022	168.56	168.56	164.33	164.85
4745	AMEX	VBR	Fri, Dec 2, 2022	167.50	170.00	167.00	169.37
4744	AMEX	VBR	Thu, Dec 1, 2022	170.04	171.14	168.62	169.08
4743	AMEX	VBR	Wed, Nov 30, 2022	166.51	169.58	164.54	169.54
4742	AMEX	VBR	Tue, Nov 29, 2022	165.71	166.95	165.56	166.23
4741	AMEX	VBR	Mon, Nov 28, 2022	166.87	167.80	164.85	165.23
4740	AMEX	VBR	Fri, Nov 25, 2022	167.67	168.97	167.55	168.57
4739	AMEX	VBR	Wed, Nov 23, 2022	167.39	168.18	166.86	167.67
4738	AMEX	VBR	Tue, Nov 22, 2022	166.22	167.80	166.01	167.61
4737	AMEX	VBR	Mon, Nov 21, 2022	164.40	165.32	163.80	164.95
4736	AMEX	VBR	Fri, Nov 18, 2022	165.36	165.85	163.64	165.10
4735	AMEX	VBR	Thu, Nov 17, 2022	162.40	163.83	161.66	163.83
4734	AMEX	VBR	Wed, Nov 16, 2022	165.97	166.35	164.13	164.51
4733	AMEX	VBR	Tue, Nov 15, 2022	167.17	168.33	165.72	166.92
4732	AMEX	VBR	Mon, Nov 14, 2022	166.00	167.51	164.93	164.93
4731	AMEX	VBR	Fri, Nov 11, 2022	166.72	167.91	166.05	166.77
4730	AMEX	VBR	Thu, Nov 10, 2022	162.82	165.90	162.82	165.71
4729	AMEX	VBR	Wed, Nov 9, 2022	159.42	160.45	156.92	157.24
4728	AMEX	VBR	Tue, Nov 8, 2022	160.66	162.39	158.91	160.62
4727	AMEX	VBR	Mon, Nov 7, 2022	160.00	160.67	158.75	160.54
4726	AMEX	VBR	Fri, Nov 4, 2022	158.47	160.01	156.35	158.95
4725	AMEX	VBR	Thu, Nov 3, 2022	155.19	157.15	153.49	156.16
4724	AMEX	VBR	Wed, Nov 2, 2022	160.74	162.15	156.67	156.75
4723	AMEX	VBR	Tue, Nov 1, 2022	162.26	162.55	160.39	161.21
4722	AMEX	VBR	Mon, Oct 31, 2022	159.73	161.32	159.44	160.61
4721	AMEX	VBR	Fri, Oct 28, 2022	157.94	160.67	157.31	160.51
4720	AMEX	VBR	Thu, Oct 27, 2022	158.57	159.81	157.43	157.77
4719	AMEX	VBR	Wed, Oct 26, 2022	157.00	159.25	156.23	157.08
4718	AMEX	VBR	Tue, Oct 25, 2022	153.27	156.96	152.95	156.76
4717	AMEX	VBR	Mon, Oct 24, 2022	152.88	153.71	151.73	153.28
4716	AMEX	VBR	Fri, Oct 21, 2022	149.31	152.44	148.32	152.12
4715	AMEX	VBR	Thu, Oct 20, 2022	151.38	152.95	148.69	149.11
4714	AMEX	VBR	Wed, Oct 19, 2022	152.15	153.20	149.93	151.45
4713	AMEX	VBR	Tue, Oct 18, 2022	154.09	155.49	152.31	153.55
4712	AMEX	VBR	Mon, Oct 17, 2022	150.18	152.01	150.18	151.27
4711	AMEX	VBR	Fri, Oct 14, 2022	152.02	152.94	147.50	147.71
4710	AMEX	VBR	Thu, Oct 13, 2022	144.79	151.66	143.51	150.89
4709	AMEX	VBR	Wed, Oct 12, 2022	147.94	148.38	146.54	147.25
4708	AMEX	VBR	Tue, Oct 11, 2022	147.00	149.83	146.07	147.97
4707	AMEX	VBR	Mon, Oct 10, 2022	148.56	149.29	146.85	147.77
4706	AMEX	VBR	Fri, Oct 7, 2022	149.95	150.26	147.27	148.00
4705	AMEX	VBR	Thu, Oct 6, 2022	151.93	153.27	150.76	151.24
4704	AMEX	VBR	Wed, Oct 5, 2022	151.35	153.27	150.23	152.66
4703	AMEX	VBR	Tue, Oct 4, 2022	149.96	153.54	149.96	153.47
4702	AMEX	VBR	Mon, Oct 3, 2022	145.10	148.33	143.88	147.39
4701	AMEX	VBR	Fri, Sep 30, 2022	144.15	146.39	143.21	143.40
4700	AMEX	VBR	Thu, Sep 29, 2022	145.82	145.91	142.67	144.38
4699	AMEX	VBR	Wed, Sep 28, 2022	144.68	148.30	144.05	147.49
4698	AMEX	VBR	Tue, Sep 27, 2022	145.50	146.35	142.48	143.76
4697	AMEX	VBR	Mon, Sep 26, 2022	145.54	147.45	143.40	143.89
4696	AMEX	VBR	Fri, Sep 23, 2022	147.99	148.04	144.58	146.47
4695	AMEX	VBR	Thu, Sep 22, 2022	153.95	153.95	150.50	149.98
4694	AMEX	VBR	Wed, Sep 21, 2022	156.97	158.17	153.75	153.80
4693	AMEX	VBR	Tue, Sep 20, 2022	157.19	157.19	154.95	156.03
4692	AMEX	VBR	Mon, Sep 19, 2022	155.05	158.66	154.99	158.44
4691	AMEX	VBR	Fri, Sep 16, 2022	156.58	156.86	154.81	156.48
4690	AMEX	VBR	Thu, Sep 15, 2022	158.72	160.89	157.97	158.50
4689	AMEX	VBR	Wed, Sep 14, 2022	159.94	160.09	157.70	159.44
4688	AMEX	VBR	Tue, Sep 13, 2022	162.17	162.96	159.04	159.57
4687	AMEX	VBR	Mon, Sep 12, 2022	165.05	166.49	164.83	165.74
4686	AMEX	VBR	Fri, Sep 9, 2022	162.50	164.24	162.30	163.99
4685	AMEX	VBR	Thu, Sep 8, 2022	158.87	161.11	157.99	161.10
4684	AMEX	VBR	Wed, Sep 7, 2022	156.38	159.98	156.31	159.71
4683	AMEX	VBR	Tue, Sep 6, 2022	158.78	158.96	156.00	156.71
4682	AMEX	VBR	Fri, Sep 2, 2022	160.45	161.44	157.46	158.12
4681	AMEX	VBR	Thu, Sep 1, 2022	158.98	158.99	156.98	158.77
4680	AMEX	VBR	Wed, Aug 31, 2022	161.47	161.72	159.84	160.02
4679	AMEX	VBR	Tue, Aug 30, 2022	163.91	163.91	160.57	161.18
4678	AMEX	VBR	Mon, Aug 29, 2022	163.39	164.91	162.73	163.57
4677	AMEX	VBR	Fri, Aug 26, 2022	169.35	169.59	164.47	164.49
4676	AMEX	VBR	Thu, Aug 25, 2022	167.20	169.23	166.75	169.23
4675	AMEX	VBR	Wed, Aug 24, 2022	165.82	166.90	165.29	166.47
4674	AMEX	VBR	Tue, Aug 23, 2022	166.22	167.61	165.64	165.80
4673	AMEX	VBR	Mon, Aug 22, 2022	167.26	167.26	165.40	165.67
4672	AMEX	VBR	Fri, Aug 19, 2022	170.47	170.68	168.72	169.22
4671	AMEX	VBR	Thu, Aug 18, 2022	171.12	172.08	170.62	171.92
4670	AMEX	VBR	Wed, Aug 17, 2022	171.29	171.69	169.61	170.73
4669	AMEX	VBR	Tue, Aug 16, 2022	171.30	173.58	171.30	172.87
4668	AMEX	VBR	Mon, Aug 15, 2022	170.16	171.67	169.65	171.53
4667	AMEX	VBR	Fri, Aug 12, 2022	169.83	171.45	169.25	171.45
4666	AMEX	VBR	Thu, Aug 11, 2022	168.72	170.47	168.62	168.91
4665	AMEX	VBR	Wed, Aug 10, 2022	165.94	167.55	165.94	167.29
4664	AMEX	VBR	Tue, Aug 9, 2022	164.57	164.72	163.10	163.75
4663	AMEX	VBR	Mon, Aug 8, 2022	164.43	166.15	164.37	164.78
4662	AMEX	VBR	Fri, Aug 5, 2022	161.22	163.58	161.13	163.45
4661	AMEX	VBR	Thu, Aug 4, 2022	163.69	163.77	162.48	162.66
4660	AMEX	VBR	Wed, Aug 3, 2022	163.57	164.38	162.42	163.72
4659	AMEX	VBR	Tue, Aug 2, 2022	163.87	164.39	162.37	162.60
4658	AMEX	VBR	Mon, Aug 1, 2022	163.56	165.13	162.38	164.45
4657	AMEX	VBR	Fri, Jul 29, 2022	163.11	165.02	162.62	164.54
4656	AMEX	VBR	Thu, Jul 28, 2022	160.89	162.78	159.45	162.72
4655	AMEX	VBR	Wed, Jul 27, 2022	158.52	160.80	157.76	160.25
4654	AMEX	VBR	Tue, Jul 26, 2022	158.00	158.55	157.18	157.65
4653	AMEX	VBR	Mon, Jul 25, 2022	157.55	158.73	156.72	158.55
4652	AMEX	VBR	Fri, Jul 22, 2022	158.41	159.43	156.06	157.08
4651	AMEX	VBR	Thu, Jul 21, 2022	156.74	158.20	155.37	158.20
4650	AMEX	VBR	Wed, Jul 20, 2022	156.01	158.00	155.45	157.74
4649	AMEX	VBR	Tue, Jul 19, 2022	153.10	156.48	152.77	156.38
4648	AMEX	VBR	Mon, Jul 18, 2022	152.68	153.67	151.08	151.40
4647	AMEX	VBR	Fri, Jul 15, 2022	150.00	151.31	148.33	151.25
4646	AMEX	VBR	Thu, Jul 14, 2022	147.64	148.49	146.45	148.32
4645	AMEX	VBR	Wed, Jul 13, 2022	148.88	150.91	148.20	150.17
4644	AMEX	VBR	Tue, Jul 12, 2022	149.87	152.44	149.87	150.75
4643	AMEX	VBR	Mon, Jul 11, 2022	151.21	152.02	150.40	150.71
4642	AMEX	VBR	Fri, Jul 8, 2022	152.70	153.46	151.21	152.23
4641	AMEX	VBR	Thu, Jul 7, 2022	151.19	153.25	151.19	152.84
4640	AMEX	VBR	Wed, Jul 6, 2022	150.76	151.74	148.12	149.93
4639	AMEX	VBR	Tue, Jul 5, 2022	149.48	151.12	147.01	151.12
4638	AMEX	VBR	Fri, Jul 1, 2022	149.46	152.21	148.31	151.94
4637	AMEX	VBR	Thu, Jun 30, 2022	148.86	151.42	147.65	149.82
4636	AMEX	VBR	Wed, Jun 29, 2022	152.55	152.55	149.91	150.95
4635	AMEX	VBR	Tue, Jun 28, 2022	155.48	156.97	152.50	152.64
4634	AMEX	VBR	Mon, Jun 27, 2022	154.39	155.43	153.09	154.32
4633	AMEX	VBR	Fri, Jun 24, 2022	149.91	153.71	149.55	153.61
4632	AMEX	VBR	Thu, Jun 23, 2022	148.78	149.11	146.41	148.53
4631	AMEX	VBR	Wed, Jun 22, 2022	147.44	150.12	147.41	148.33
4630	AMEX	VBR	Tue, Jun 21, 2022	149.71	151.05	148.60	149.69
4629	AMEX	VBR	Fri, Jun 17, 2022	147.39	149.00	145.54	147.45
4628	AMEX	VBR	Thu, Jun 16, 2022	150.61	150.72	145.83	146.67
4627	AMEX	VBR	Wed, Jun 15, 2022	153.80	155.84	151.82	153.97
4626	AMEX	VBR	Tue, Jun 14, 2022	153.72	154.32	150.89	152.34
4625	AMEX	VBR	Mon, Jun 13, 2022	156.68	156.84	152.23	152.92
4624	AMEX	VBR	Fri, Jun 10, 2022	162.19	162.90	160.02	160.45
4623	AMEX	VBR	Thu, Jun 9, 2022	167.76	167.86	164.84	164.87
4622	AMEX	VBR	Wed, Jun 8, 2022	170.61	170.65	167.90	168.52
4621	AMEX	VBR	Tue, Jun 7, 2022	168.28	171.60	168.00	171.59
4620	AMEX	VBR	Mon, Jun 6, 2022	170.10	170.32	169.01	169.63
4619	AMEX	VBR	Fri, Jun 3, 2022	168.74	169.19	167.67	168.37
4618	AMEX	VBR	Thu, Jun 2, 2022	167.05	169.85	166.55	169.84
4617	AMEX	VBR	Wed, Jun 1, 2022	168.68	169.11	164.55	166.92
4616	AMEX	VBR	Tue, May 31, 2022	168.97	169.35	166.94	167.86
4615	AMEX	VBR	Fri, May 27, 2022	166.56	169.53	166.48	169.53
4614	AMEX	VBR	Thu, May 26, 2022	163.60	166.89	163.52	166.09
4613	AMEX	VBR	Wed, May 25, 2022	158.87	163.22	158.54	162.52
4612	AMEX	VBR	Tue, May 24, 2022	159.57	159.96	156.06	159.33
4611	AMEX	VBR	Mon, May 23, 2022	160.12	161.57	158.54	160.84
4610	AMEX	VBR	Fri, May 20, 2022	160.81	160.99	155.01	158.57
4609	AMEX	VBR	Thu, May 19, 2022	158.43	161.15	157.84	159.23
4608	AMEX	VBR	Wed, May 18, 2022	164.06	164.25	159.18	159.96
4607	AMEX	VBR	Tue, May 17, 2022	163.58	165.85	162.68	165.85
4606	AMEX	VBR	Mon, May 16, 2022	160.89	162.19	159.62	160.96
4605	AMEX	VBR	Fri, May 13, 2022	158.91	162.13	158.85	161.03
4604	AMEX	VBR	Thu, May 12, 2022	155.56	158.29	154.23	157.18
4603	AMEX	VBR	Wed, May 11, 2022	158.84	161.96	155.80	156.07
4602	AMEX	VBR	Tue, May 10, 2022	161.47	161.89	155.77	158.54
4601	AMEX	VBR	Mon, May 9, 2022	163.01	163.55	159.05	159.78
4600	AMEX	VBR	Fri, May 6, 2022	166.33	166.65	163.18	165.24
4599	AMEX	VBR	Thu, May 5, 2022	171.06	171.11	165.30	166.98
4598	AMEX	VBR	Wed, May 4, 2022	168.46	172.69	166.67	172.49
4597	AMEX	VBR	Tue, May 3, 2022	165.60	168.74	165.53	167.98
4596	AMEX	VBR	Mon, May 2, 2022	164.82	166.55	161.88	165.42
4595	AMEX	VBR	Fri, Apr 29, 2022	168.88	170.37	164.50	164.79
4594	AMEX	VBR	Thu, Apr 28, 2022	167.81	170.16	164.98	169.46
4593	AMEX	VBR	Wed, Apr 27, 2022	166.80	168.02	165.25	166.32
4592	AMEX	VBR	Tue, Apr 26, 2022	169.64	170.26	166.29	166.35
4591	AMEX	VBR	Mon, Apr 25, 2022	169.14	170.96	166.17	170.80
4590	AMEX	VBR	Fri, Apr 22, 2022	174.37	174.61	170.31	170.41
4589	AMEX	VBR	Thu, Apr 21, 2022	179.78	180.20	174.51	175.04
4588	AMEX	VBR	Wed, Apr 20, 2022	177.83	179.23	177.51	178.24
4587	AMEX	VBR	Tue, Apr 19, 2022	173.68	177.12	173.61	176.84
4586	AMEX	VBR	Mon, Apr 18, 2022	173.33	174.33	172.61	173.38
4585	AMEX	VBR	Thu, Apr 14, 2022	174.48	175.59	173.48	173.58
4584	AMEX	VBR	Wed, Apr 13, 2022	171.72	174.42	171.72	174.22
4583	AMEX	VBR	Tue, Apr 12, 2022	172.49	174.18	170.82	171.37
4582	AMEX	VBR	Mon, Apr 11, 2022	171.38	173.50	170.92	171.16
4581	AMEX	VBR	Fri, Apr 8, 2022	171.49	173.10	170.68	171.71
4580	AMEX	VBR	Thu, Apr 7, 2022	172.00	172.17	169.03	171.39
4579	AMEX	VBR	Wed, Apr 6, 2022	172.50	172.70	170.78	171.84
4578	AMEX	VBR	Tue, Apr 5, 2022	176.48	177.57	172.96	173.27
4577	AMEX	VBR	Mon, Apr 4, 2022	177.26	177.26	175.51	176.39
4576	AMEX	VBR	Fri, Apr 1, 2022	177.07	177.78	175.44	177.06
4575	AMEX	VBR	Thu, Mar 31, 2022	178.16	179.33	175.86	175.94
4574	AMEX	VBR	Wed, Mar 30, 2022	180.60	180.98	177.53	178.26
4573	AMEX	VBR	Tue, Mar 29, 2022	178.58	181.16	178.55	180.88
4572	AMEX	VBR	Mon, Mar 28, 2022	177.71	177.71	175.62	177.47
4571	AMEX	VBR	Fri, Mar 25, 2022	176.31	178.16	176.18	178.16
4570	AMEX	VBR	Thu, Mar 24, 2022	175.25	176.24	174.45	176.24
4569	AMEX	VBR	Wed, Mar 23, 2022	176.69	176.85	174.50	174.64
4568	AMEX	VBR	Tue, Mar 22, 2022	177.47	179.20	176.90	177.00
4567	AMEX	VBR	Mon, Mar 21, 2022	177.20	178.72	175.59	176.73
4566	AMEX	VBR	Fri, Mar 18, 2022	175.34	177.13	174.44	176.91
4565	AMEX	VBR	Thu, Mar 17, 2022	173.45	176.24	173.45	176.01
4564	AMEX	VBR	Wed, Mar 16, 2022	171.75	174.28	170.40	174.26
4563	AMEX	VBR	Tue, Mar 15, 2022	168.67	170.44	168.17	170.39
4562	AMEX	VBR	Mon, Mar 14, 2022	170.32	170.77	167.60	168.42
4561	AMEX	VBR	Fri, Mar 11, 2022	171.75	172.55	169.38	169.49
4560	AMEX	VBR	Thu, Mar 10, 2022	168.34	171.02	168.15	170.99
4559	AMEX	VBR	Wed, Mar 9, 2022	169.42	171.25	168.85	170.29
4558	AMEX	VBR	Tue, Mar 8, 2022	166.92	170.10	165.68	166.29
4557	AMEX	VBR	Mon, Mar 7, 2022	171.42	171.48	165.83	165.83
4556	AMEX	VBR	Fri, Mar 4, 2022	172.03	172.43	169.59	171.49
4555	AMEX	VBR	Thu, Mar 3, 2022	175.31	175.62	172.23	174.00
4554	AMEX	VBR	Wed, Mar 2, 2022	171.49	175.51	170.88	174.76
4553	AMEX	VBR	Tue, Mar 1, 2022	173.17	174.04	168.77	169.92
4552	AMEX	VBR	Mon, Feb 28, 2022	171.41	174.40	171.10	173.74
4551	AMEX	VBR	Fri, Feb 25, 2022	169.29	173.72	169.12	173.62
4550	AMEX	VBR	Thu, Feb 24, 2022	163.42	169.18	163.08	168.71
4549	AMEX	VBR	Wed, Feb 23, 2022	170.78	171.79	166.96	167.31
4548	AMEX	VBR	Tue, Feb 22, 2022	171.61	172.69	168.81	169.80
4547	AMEX	VBR	Fri, Feb 18, 2022	172.35	174.51	171.67	172.38
4546	AMEX	VBR	Thu, Feb 17, 2022	174.96	175.48	172.56	172.94
4545	AMEX	VBR	Wed, Feb 16, 2022	174.52	176.81	174.17	176.32
4544	AMEX	VBR	Tue, Feb 15, 2022	172.62	175.36	172.62	175.19
4543	AMEX	VBR	Mon, Feb 14, 2022	172.78	173.80	170.40	171.35
4542	AMEX	VBR	Fri, Feb 11, 2022	174.29	175.86	171.49	172.61
4541	AMEX	VBR	Thu, Feb 10, 2022	174.19	177.88	173.04	174.11
4540	AMEX	VBR	Wed, Feb 9, 2022	174.94	176.23	174.80	176.17
4539	AMEX	VBR	Tue, Feb 8, 2022	171.35	173.79	171.00	173.57
4538	AMEX	VBR	Mon, Feb 7, 2022	170.49	171.99	170.09	170.79
4537	AMEX	VBR	Fri, Feb 4, 2022	170.44	171.81	168.31	170.49
4536	AMEX	VBR	Thu, Feb 3, 2022	171.68	173.11	170.30	170.56
4535	AMEX	VBR	Wed, Feb 2, 2022	173.11	173.45	171.07	172.95
4534	AMEX	VBR	Tue, Feb 1, 2022	171.17	173.01	169.37	172.84
4533	AMEX	VBR	Mon, Jan 31, 2022	167.20	170.96	166.60	170.96
4532	AMEX	VBR	Fri, Jan 28, 2022	165.60	167.92	162.95	167.92
4531	AMEX	VBR	Thu, Jan 27, 2022	169.16	171.44	164.60	165.62
4530	AMEX	VBR	Wed, Jan 26, 2022	171.63	173.08	166.13	167.99
4529	AMEX	VBR	Tue, Jan 25, 2022	168.59	171.33	165.36	169.77
4528	AMEX	VBR	Mon, Jan 24, 2022	165.35	171.38	163.50	170.96
4527	AMEX	VBR	Fri, Jan 21, 2022	170.50	172.25	168.11	168.46
4526	AMEX	VBR	Thu, Jan 20, 2022	175.08	177.22	171.06	171.21
4525	AMEX	VBR	Wed, Jan 19, 2022	178.02	178.30	174.50	174.61
4524	AMEX	VBR	Tue, Jan 18, 2022	179.74	180.00	176.72	177.26
4523	AMEX	VBR	Fri, Jan 14, 2022	179.36	180.84	178.25	180.84
4522	AMEX	VBR	Thu, Jan 13, 2022	181.05	182.85	180.20	180.72
4521	AMEX	VBR	Wed, Jan 12, 2022	181.32	182.21	179.30	180.40
4520	AMEX	VBR	Tue, Jan 11, 2022	179.35	180.78	177.40	180.76
4519	AMEX	VBR	Mon, Jan 10, 2022	179.32	179.55	176.61	179.03
4518	AMEX	VBR	Fri, Jan 7, 2022	180.43	181.27	179.13	179.94
4517	AMEX	VBR	Thu, Jan 6, 2022	180.18	181.38	178.42	180.47
4516	AMEX	VBR	Wed, Jan 5, 2022	183.00	183.79	178.94	179.00
4515	AMEX	VBR	Tue, Jan 4, 2022	181.33	183.18	181.33	182.58
4514	AMEX	VBR	Mon, Jan 3, 2022	179.47	181.44	178.89	180.28
4513	AMEX	VBR	Fri, Dec 31, 2021	178.34	179.63	178.17	178.85
4512	AMEX	VBR	Thu, Dec 30, 2021	179.99	180.66	178.57	178.69
4511	AMEX	VBR	Wed, Dec 29, 2021	178.70	179.41	178.03	179.25
4510	AMEX	VBR	Tue, Dec 28, 2021	178.16	179.81	178.16	178.66
4509	AMEX	VBR	Mon, Dec 27, 2021	176.54	178.52	175.47	178.52
4508	AMEX	VBR	Thu, Dec 23, 2021	177.00	178.01	176.68	176.43
4507	AMEX	VBR	Wed, Dec 22, 2021	174.47	176.35	174.22	176.30
4506	AMEX	VBR	Tue, Dec 21, 2021	171.25	174.65	171.25	174.57
4505	AMEX	VBR	Mon, Dec 20, 2021	170.43	170.72	167.13	169.72
4504	AMEX	VBR	Fri, Dec 17, 2021	172.92	174.76	171.40	172.98
4503	AMEX	VBR	Thu, Dec 16, 2021	176.19	177.01	173.07	173.74
4502	AMEX	VBR	Wed, Dec 15, 2021	173.45	175.37	171.36	175.07
4501	AMEX	VBR	Tue, Dec 14, 2021	173.14	175.77	173.11	173.64
4500	AMEX	VBR	Mon, Dec 13, 2021	176.45	176.45	173.53	174.04
4499	AMEX	VBR	Fri, Dec 10, 2021	177.54	177.89	175.01	176.73
4498	AMEX	VBR	Thu, Dec 9, 2021	177.70	178.17	176.46	176.46
4497	AMEX	VBR	Wed, Dec 8, 2021	178.87	179.43	177.93	178.79
4496	AMEX	VBR	Tue, Dec 7, 2021	177.86	179.85	177.30	178.22
4495	AMEX	VBR	Mon, Dec 6, 2021	173.23	176.99	172.74	175.46
4494	AMEX	VBR	Fri, Dec 3, 2021	174.49	174.63	170.45	171.83
4493	AMEX	VBR	Thu, Dec 2, 2021	169.48	174.42	169.28	173.84
4492	AMEX	VBR	Wed, Dec 1, 2021	174.51	176.31	168.72	168.72
4491	AMEX	VBR	Tue, Nov 30, 2021	174.75	175.34	170.88	171.62
4490	AMEX	VBR	Mon, Nov 29, 2021	178.89	179.43	175.42	176.46
4489	AMEX	VBR	Fri, Nov 26, 2021	178.15	178.26	174.34	176.65
4488	AMEX	VBR	Wed, Nov 24, 2021	182.62	183.29	181.85	183.10
4487	AMEX	VBR	Tue, Nov 23, 2021	182.90	184.07	182.03	183.45
4486	AMEX	VBR	Mon, Nov 22, 2021	182.46	184.53	182.01	182.86
4485	AMEX	VBR	Fri, Nov 19, 2021	182.02	182.48	180.86	181.57
4484	AMEX	VBR	Thu, Nov 18, 2021	184.05	184.51	181.84	183.43
4483	AMEX	VBR	Wed, Nov 17, 2021	184.71	184.71	182.67	183.60
4482	AMEX	VBR	Tue, Nov 16, 2021	185.01	185.94	184.50	185.27
4481	AMEX	VBR	Mon, Nov 15, 2021	185.66	185.94	184.71	185.54
4480	AMEX	VBR	Fri, Nov 12, 2021	185.22	185.45	184.46	184.97
4479	AMEX	VBR	Thu, Nov 11, 2021	184.03	185.22	183.50	184.73
4478	AMEX	VBR	Wed, Nov 10, 2021	184.64	185.62	182.79	183.47
4477	AMEX	VBR	Tue, Nov 9, 2021	185.30	185.99	184.30	185.33
4476	AMEX	VBR	Mon, Nov 8, 2021	186.81	187.22	185.17	185.72
4475	AMEX	VBR	Fri, Nov 5, 2021	184.50	186.31	184.20	185.62
4474	AMEX	VBR	Thu, Nov 4, 2021	184.28	184.81	182.08	182.77
4473	AMEX	VBR	Wed, Nov 3, 2021	180.71	184.41	180.71	183.84
4472	AMEX	VBR	Tue, Nov 2, 2021	180.84	181.49	179.91	181.14
4471	AMEX	VBR	Mon, Nov 1, 2021	177.99	180.79	177.40	180.75
4470	AMEX	VBR	Fri, Oct 29, 2021	177.45	178.10	176.20	176.97
4469	AMEX	VBR	Thu, Oct 28, 2021	175.82	177.66	175.82	177.66
4468	AMEX	VBR	Wed, Oct 27, 2021	178.13	178.32	174.88	174.88
4467	AMEX	VBR	Tue, Oct 26, 2021	180.44	180.46	178.60	178.66
4466	AMEX	VBR	Mon, Oct 25, 2021	179.46	180.46	179.00	180.13
4465	AMEX	VBR	Fri, Oct 22, 2021	178.80	179.70	177.96	178.86
4464	AMEX	VBR	Thu, Oct 21, 2021	178.17	179.04	177.41	178.42
4463	AMEX	VBR	Wed, Oct 20, 2021	176.56	178.93	176.26	178.72
4462	AMEX	VBR	Tue, Oct 19, 2021	177.30	177.30	176.05	176.86
4461	AMEX	VBR	Mon, Oct 18, 2021	175.71	177.18	175.36	176.65
4460	AMEX	VBR	Fri, Oct 15, 2021	177.90	178.48	176.33	176.33
4459	AMEX	VBR	Thu, Oct 14, 2021	175.00	176.38	174.78	176.27
4458	AMEX	VBR	Wed, Oct 13, 2021	173.54	174.00	171.54	173.66
4457	AMEX	VBR	Tue, Oct 12, 2021	173.18	174.22	172.75	173.51
4456	AMEX	VBR	Mon, Oct 11, 2021	173.97	175.29	172.90	172.91
4455	AMEX	VBR	Fri, Oct 8, 2021	174.39	175.10	173.61	173.80
4454	AMEX	VBR	Thu, Oct 7, 2021	173.29	175.22	173.29	174.17
4453	AMEX	VBR	Wed, Oct 6, 2021	171.10	172.08	168.80	172.08
4452	AMEX	VBR	Tue, Oct 5, 2021	172.84	173.98	171.85	172.75
4451	AMEX	VBR	Mon, Oct 4, 2021	172.50	173.96	171.50	172.20
4450	AMEX	VBR	Fri, Oct 1, 2021	170.06	173.38	169.00	172.44
4449	AMEX	VBR	Thu, Sep 30, 2021	172.90	172.90	169.24	169.26
4448	AMEX	VBR	Wed, Sep 29, 2021	172.77	173.23	171.34	172.35
4447	AMEX	VBR	Tue, Sep 28, 2021	174.03	174.58	171.72	172.08
4446	AMEX	VBR	Mon, Sep 27, 2021	172.01	175.32	171.83	174.26
4445	AMEX	VBR	Fri, Sep 24, 2021	170.42	172.29	170.40	171.48
4444	AMEX	VBR	Thu, Sep 23, 2021	170.02	173.11	169.80	171.46
4443	AMEX	VBR	Wed, Sep 22, 2021	167.52	170.36	167.52	168.96
4442	AMEX	VBR	Tue, Sep 21, 2021	168.33	168.52	165.60	166.52
4441	AMEX	VBR	Mon, Sep 20, 2021	166.71	167.62	164.78	167.04
4440	AMEX	VBR	Fri, Sep 17, 2021	171.43	171.95	169.49	170.07
4439	AMEX	VBR	Thu, Sep 16, 2021	171.95	172.17	170.23	171.13
4438	AMEX	VBR	Wed, Sep 15, 2021	169.50	171.79	169.22	171.71
4437	AMEX	VBR	Tue, Sep 14, 2021	172.07	172.25	168.89	169.50
4436	AMEX	VBR	Mon, Sep 13, 2021	171.39	172.00	170.27	171.73
4435	AMEX	VBR	Fri, Sep 10, 2021	172.91	172.96	169.97	170.11
4434	AMEX	VBR	Thu, Sep 9, 2021	172.00	173.53	171.50	171.98
4433	AMEX	VBR	Wed, Sep 8, 2021	172.92	173.36	171.30	172.28
4432	AMEX	VBR	Tue, Sep 7, 2021	174.83	175.27	173.27	173.27
4431	AMEX	VBR	Fri, Sep 3, 2021	175.52	175.75	174.26	174.92
4430	AMEX	VBR	Thu, Sep 2, 2021	175.00	176.42	174.81	175.73
4429	AMEX	VBR	Wed, Sep 1, 2021	174.81	175.27	173.13	174.70
4428	AMEX	VBR	Tue, Aug 31, 2021	174.40	175.13	173.60	174.36
4427	AMEX	VBR	Mon, Aug 30, 2021	176.00	176.20	174.33	174.38
4426	AMEX	VBR	Fri, Aug 27, 2021	172.21	175.93	172.16	175.66
4425	AMEX	VBR	Thu, Aug 26, 2021	173.55	173.81	171.71	171.96
4424	AMEX	VBR	Wed, Aug 25, 2021	172.67	174.68	172.25	173.74
4423	AMEX	VBR	Tue, Aug 24, 2021	171.60	173.00	171.25	172.69
4422	AMEX	VBR	Mon, Aug 23, 2021	170.00	171.20	169.85	170.97
4421	AMEX	VBR	Fri, Aug 20, 2021	166.86	169.10	166.64	168.91
4420	AMEX	VBR	Thu, Aug 19, 2021	167.19	168.38	165.67	166.90
4419	AMEX	VBR	Wed, Aug 18, 2021	170.24	171.39	168.78	168.90
4418	AMEX	VBR	Tue, Aug 17, 2021	171.57	171.69	168.73	170.63
4417	AMEX	VBR	Mon, Aug 16, 2021	173.03	173.36	171.46	172.93
4416	AMEX	VBR	Fri, Aug 13, 2021	174.91	174.91	173.61	174.04
4415	AMEX	VBR	Thu, Aug 12, 2021	175.10	175.30	173.50	174.73
4414	AMEX	VBR	Wed, Aug 11, 2021	173.58	175.10	172.23	175.10
4413	AMEX	VBR	Tue, Aug 10, 2021	171.75	173.59	171.17	173.20
4412	AMEX	VBR	Mon, Aug 9, 2021	171.90	172.16	170.63	171.52
4411	AMEX	VBR	Fri, Aug 6, 2021	172.24	173.26	171.70	172.38
4410	AMEX	VBR	Thu, Aug 5, 2021	169.35	171.48	169.35	171.12
4409	AMEX	VBR	Wed, Aug 4, 2021	169.95	170.95	168.61	168.68
4408	AMEX	VBR	Tue, Aug 3, 2021	170.26	171.28	167.76	171.28
4407	AMEX	VBR	Mon, Aug 2, 2021	171.61	173.98	169.63	169.83
4406	AMEX	VBR	Fri, Jul 30, 2021	170.79	172.79	170.31	170.80
4405	AMEX	VBR	Thu, Jul 29, 2021	171.00	172.82	170.75	171.63
4404	AMEX	VBR	Wed, Jul 28, 2021	169.60	171.07	167.59	169.91
4403	AMEX	VBR	Tue, Jul 27, 2021	168.89	169.27	167.61	168.93
4402	AMEX	VBR	Mon, Jul 26, 2021	168.78	170.59	168.78	169.78
4401	AMEX	VBR	Fri, Jul 23, 2021	168.86	169.02	167.30	168.83
4400	AMEX	VBR	Thu, Jul 22, 2021	169.73	169.73	166.98	167.75
4399	AMEX	VBR	Wed, Jul 21, 2021	168.58	170.96	168.34	170.06
4398	AMEX	VBR	Tue, Jul 20, 2021	163.08	168.28	162.61	167.37
4397	AMEX	VBR	Mon, Jul 19, 2021	163.30	164.16	160.92	162.66
4396	AMEX	VBR	Fri, Jul 16, 2021	170.09	170.09	166.06	166.36
4395	AMEX	VBR	Thu, Jul 15, 2021	168.50	169.82	167.44	168.96
4394	AMEX	VBR	Wed, Jul 14, 2021	171.34	172.81	169.12	169.52
4393	AMEX	VBR	Tue, Jul 13, 2021	172.86	173.32	170.55	170.59
4392	AMEX	VBR	Mon, Jul 12, 2021	172.29	173.91	171.21	173.85
4391	AMEX	VBR	Fri, Jul 9, 2021	170.75	173.10	170.57	173.10
4390	AMEX	VBR	Thu, Jul 8, 2021	167.87	170.63	166.77	168.88
4389	AMEX	VBR	Wed, Jul 7, 2021	171.11	172.12	169.33	171.06
4388	AMEX	VBR	Tue, Jul 6, 2021	174.45	174.45	169.99	171.30
4387	AMEX	VBR	Fri, Jul 2, 2021	175.63	175.64	174.00	174.46
4386	AMEX	VBR	Thu, Jul 1, 2021	174.69	175.69	174.18	175.33
4385	AMEX	VBR	Wed, Jun 30, 2021	172.68	173.88	172.30	173.66
4384	AMEX	VBR	Tue, Jun 29, 2021	174.00	174.95	172.59	172.86
4383	AMEX	VBR	Mon, Jun 28, 2021	176.04	176.04	172.63	173.55
4382	AMEX	VBR	Fri, Jun 25, 2021	175.58	176.64	174.86	176.09
4381	AMEX	VBR	Thu, Jun 24, 2021	173.91	174.88	172.85	174.77
4380	AMEX	VBR	Wed, Jun 23, 2021	173.76	174.53	173.37	172.89
4379	AMEX	VBR	Tue, Jun 22, 2021	173.31	173.95	171.58	173.45
4378	AMEX	VBR	Mon, Jun 21, 2021	170.43	173.60	170.43	173.41
4377	AMEX	VBR	Fri, Jun 18, 2021	171.25	171.76	168.96	169.13
4376	AMEX	VBR	Thu, Jun 17, 2021	176.61	177.17	171.46	173.05
4375	AMEX	VBR	Wed, Jun 16, 2021	177.33	177.79	175.55	177.04
4374	AMEX	VBR	Tue, Jun 15, 2021	177.57	178.26	176.19	177.74
4373	AMEX	VBR	Mon, Jun 14, 2021	179.52	179.99	176.78	177.43
4372	AMEX	VBR	Fri, Jun 11, 2021	178.39	179.38	178.13	179.38
4371	AMEX	VBR	Thu, Jun 10, 2021	179.65	180.47	177.46	177.74
4370	AMEX	VBR	Wed, Jun 9, 2021	180.90	180.90	179.11	179.18
4369	AMEX	VBR	Tue, Jun 8, 2021	179.33	180.99	178.09	180.76
4368	AMEX	VBR	Mon, Jun 7, 2021	178.49	179.15	178.20	178.85
4367	AMEX	VBR	Fri, Jun 4, 2021	178.60	178.82	176.96	178.09
4366	AMEX	VBR	Thu, Jun 3, 2021	178.02	178.63	176.20	177.77
4365	AMEX	VBR	Wed, Jun 2, 2021	178.95	179.36	177.67	178.87
4364	AMEX	VBR	Tue, Jun 1, 2021	177.64	178.57	176.97	178.40
4363	AMEX	VBR	Fri, May 28, 2021	176.97	176.97	175.00	176.10
4362	AMEX	VBR	Thu, May 27, 2021	175.25	176.52	175.24	176.12
4361	AMEX	VBR	Wed, May 26, 2021	172.30	174.35	172.30	174.26
4360	AMEX	VBR	Tue, May 25, 2021	174.21	175.15	171.59	171.83
4359	AMEX	VBR	Mon, May 24, 2021	173.57	174.21	172.46	173.58
4358	AMEX	VBR	Fri, May 21, 2021	173.54	174.24	172.18	172.79
4357	AMEX	VBR	Thu, May 20, 2021	172.22	172.54	170.47	172.11
4356	AMEX	VBR	Wed, May 19, 2021	171.05	172.03	169.15	172.03
4355	AMEX	VBR	Tue, May 18, 2021	176.07	176.31	173.76	173.86
4354	AMEX	VBR	Mon, May 17, 2021	174.43	176.02	173.50	175.92
4353	AMEX	VBR	Fri, May 14, 2021	173.36	175.47	172.87	175.33
4352	AMEX	VBR	Thu, May 13, 2021	169.16	172.66	168.67	172.01
4351	AMEX	VBR	Wed, May 12, 2021	172.96	174.00	168.28	168.50
4350	AMEX	VBR	Tue, May 11, 2021	172.60	174.65	171.45	173.65
4349	AMEX	VBR	Mon, May 10, 2021	177.87	178.72	175.42	175.48
4348	AMEX	VBR	Fri, May 7, 2021	175.13	177.43	174.31	177.39
4347	AMEX	VBR	Thu, May 6, 2021	174.34	175.46	172.47	175.45
4346	AMEX	VBR	Wed, May 5, 2021	174.61	174.86	172.77	174.27
4345	AMEX	VBR	Tue, May 4, 2021	173.32	173.93	171.51	173.92
4344	AMEX	VBR	Mon, May 3, 2021	173.75	175.04	172.94	173.96
4343	AMEX	VBR	Fri, Apr 30, 2021	173.26	174.00	171.86	172.25
4342	AMEX	VBR	Thu, Apr 29, 2021	175.00	175.55	173.00	174.45
4341	AMEX	VBR	Wed, Apr 28, 2021	173.65	174.08	172.92	173.76
4340	AMEX	VBR	Tue, Apr 27, 2021	172.91	173.67	172.24	173.37
4339	AMEX	VBR	Mon, Apr 26, 2021	172.49	173.32	172.21	172.55
4338	AMEX	VBR	Fri, Apr 23, 2021	169.51	172.22	168.96	171.64
4337	AMEX	VBR	Thu, Apr 22, 2021	170.02	171.00	168.31	168.71
4336	AMEX	VBR	Wed, Apr 21, 2021	166.08	169.73	165.78	169.68
4335	AMEX	VBR	Tue, Apr 20, 2021	169.28	169.28	165.30	166.46
4334	AMEX	VBR	Mon, Apr 19, 2021	170.09	170.76	168.60	169.65
4333	AMEX	VBR	Fri, Apr 16, 2021	170.31	171.15	169.66	170.60
4332	AMEX	VBR	Thu, Apr 15, 2021	170.04	170.04	168.06	169.58
4331	AMEX	VBR	Wed, Apr 14, 2021	167.75	170.54	167.75	168.96
4330	AMEX	VBR	Tue, Apr 13, 2021	168.24	168.37	166.19	167.36
4329	AMEX	VBR	Mon, Apr 12, 2021	168.48	168.87	167.59	168.60
4328	AMEX	VBR	Fri, Apr 9, 2021	167.72	168.22	167.08	168.08
4327	AMEX	VBR	Thu, Apr 8, 2021	167.67	167.67	165.35	167.47
4326	AMEX	VBR	Wed, Apr 7, 2021	168.58	168.96	166.66	167.19
4325	AMEX	VBR	Tue, Apr 6, 2021	168.79	169.72	168.03	168.23
4324	AMEX	VBR	Mon, Apr 5, 2021	168.99	169.46	167.63	168.31
4323	AMEX	VBR	Thu, Apr 1, 2021	166.48	167.63	165.65	167.63
4322	AMEX	VBR	Wed, Mar 31, 2021	166.13	166.83	165.00	165.61
4321	AMEX	VBR	Tue, Mar 30, 2021	163.78	166.10	163.10	165.78
4320	AMEX	VBR	Mon, Mar 29, 2021	165.87	166.92	162.79	163.43
4319	AMEX	VBR	Fri, Mar 26, 2021	164.67	166.47	163.55	166.46
4318	AMEX	VBR	Thu, Mar 25, 2021	158.14	163.79	157.20	163.25
4317	AMEX	VBR	Wed, Mar 24, 2021	163.14	165.05	160.00	159.36
4316	AMEX	VBR	Tue, Mar 23, 2021	165.70	165.99	160.67	161.52
4315	AMEX	VBR	Mon, Mar 22, 2021	168.86	168.86	165.89	166.86
4314	AMEX	VBR	Fri, Mar 19, 2021	168.50	169.97	166.17	168.67
4313	AMEX	VBR	Thu, Mar 18, 2021	171.23	173.21	168.10	168.56
4312	AMEX	VBR	Wed, Mar 17, 2021	169.87	171.38	168.59	171.32
4311	AMEX	VBR	Tue, Mar 16, 2021	172.65	172.65	169.50	170.19
4310	AMEX	VBR	Mon, Mar 15, 2021	172.02	172.72	170.26	172.72
4309	AMEX	VBR	Fri, Mar 12, 2021	169.78	171.49	169.66	171.46
4308	AMEX	VBR	Thu, Mar 11, 2021	168.97	170.00	167.81	169.45
4307	AMEX	VBR	Wed, Mar 10, 2021	165.54	168.08	165.34	167.56
4306	AMEX	VBR	Tue, Mar 9, 2021	167.09	167.09	163.84	164.78
4305	AMEX	VBR	Mon, Mar 8, 2021	163.69	166.54	163.05	164.85
4304	AMEX	VBR	Fri, Mar 5, 2021	160.36	162.72	155.72	162.41
4303	AMEX	VBR	Thu, Mar 4, 2021	160.97	162.00	155.38	158.03
4302	AMEX	VBR	Wed, Mar 3, 2021	161.15	163.48	160.59	160.96
4301	AMEX	VBR	Tue, Mar 2, 2021	162.38	162.50	160.36	160.66
4300	AMEX	VBR	Mon, Mar 1, 2021	161.04	163.14	160.92	162.34
4299	AMEX	VBR	Fri, Feb 26, 2021	158.79	159.80	155.65	157.87
4298	AMEX	VBR	Thu, Feb 25, 2021	163.47	163.84	158.10	158.59
4297	AMEX	VBR	Wed, Feb 24, 2021	160.52	163.48	160.20	163.24
4296	AMEX	VBR	Tue, Feb 23, 2021	158.29	160.47	155.84	159.93
4295	AMEX	VBR	Mon, Feb 22, 2021	157.90	160.75	157.82	159.64
4294	AMEX	VBR	Fri, Feb 19, 2021	156.73	158.64	156.64	158.56
4293	AMEX	VBR	Thu, Feb 18, 2021	156.43	156.76	154.90	155.43
4292	AMEX	VBR	Wed, Feb 17, 2021	157.31	158.00	156.01	157.41
4291	AMEX	VBR	Tue, Feb 16, 2021	158.92	159.39	157.56	158.25
4290	AMEX	VBR	Fri, Feb 12, 2021	157.00	158.05	156.90	157.97
4289	AMEX	VBR	Thu, Feb 11, 2021	157.66	158.41	155.39	157.37
4288	AMEX	VBR	Wed, Feb 10, 2021	157.92	158.40	156.08	157.20
4287	AMEX	VBR	Tue, Feb 9, 2021	156.71	157.65	155.88	157.08
4286	AMEX	VBR	Mon, Feb 8, 2021	155.13	156.90	154.73	156.84
4285	AMEX	VBR	Fri, Feb 5, 2021	153.80	154.40	152.78	153.80
4284	AMEX	VBR	Thu, Feb 4, 2021	150.75	152.58	150.75	152.46
4283	AMEX	VBR	Wed, Feb 3, 2021	149.52	150.36	148.48	150.20
4282	AMEX	VBR	Tue, Feb 2, 2021	149.43	149.81	148.00	149.28
4281	AMEX	VBR	Mon, Feb 1, 2021	146.54	148.10	145.13	147.70
4280	AMEX	VBR	Fri, Jan 29, 2021	148.05	148.68	144.67	145.11
4279	AMEX	VBR	Thu, Jan 28, 2021	148.24	149.50	147.42	147.88
4278	AMEX	VBR	Wed, Jan 27, 2021	148.04	149.10	146.44	147.14
4277	AMEX	VBR	Tue, Jan 26, 2021	152.15	152.72	149.80	150.17
4276	AMEX	VBR	Mon, Jan 25, 2021	151.55	152.89	149.50	151.29
4275	AMEX	VBR	Fri, Jan 22, 2021	149.73	151.74	149.15	151.65
4274	AMEX	VBR	Thu, Jan 21, 2021	152.69	152.99	150.83	150.91
4273	AMEX	VBR	Wed, Jan 20, 2021	152.31	153.00	151.61	152.49
4272	AMEX	VBR	Tue, Jan 19, 2021	152.14	152.35	150.72	151.65
4271	AMEX	VBR	Fri, Jan 15, 2021	151.11	151.35	148.91	150.76
4270	AMEX	VBR	Thu, Jan 14, 2021	151.42	153.42	151.19	152.53
4269	AMEX	VBR	Wed, Jan 13, 2021	151.68	151.99	150.10	150.44
4268	AMEX	VBR	Tue, Jan 12, 2021	149.74	151.80	149.56	151.71
4267	AMEX	VBR	Mon, Jan 11, 2021	147.24	149.53	146.76	149.30
4266	AMEX	VBR	Fri, Jan 8, 2021	150.71	150.71	147.12	148.89
4265	AMEX	VBR	Thu, Jan 7, 2021	149.38	150.29	149.00	149.66
4264	AMEX	VBR	Wed, Jan 6, 2021	143.59	149.70	143.32	148.35
4263	AMEX	VBR	Tue, Jan 5, 2021	139.82	143.12	139.82	142.28
4262	AMEX	VBR	Mon, Jan 4, 2021	143.03	143.31	138.83	139.89
4261	AMEX	VBR	Thu, Dec 31, 2020	141.96	142.71	140.70	142.21
4260	AMEX	VBR	Wed, Dec 30, 2020	141.02	142.61	140.59	141.99
4259	AMEX	VBR	Tue, Dec 29, 2020	142.58	142.66	139.82	140.52
4258	AMEX	VBR	Mon, Dec 28, 2020	143.06	143.42	141.99	141.99
4257	AMEX	VBR	Thu, Dec 24, 2020	142.28	142.29	141.04	142.02
4256	AMEX	VBR	Wed, Dec 23, 2020	141.56	143.16	141.29	141.91
4255	AMEX	VBR	Tue, Dec 22, 2020	141.17	141.42	140.48	140.73
4254	AMEX	VBR	Mon, Dec 21, 2020	139.58	141.11	138.45	140.81
4253	AMEX	VBR	Fri, Dec 18, 2020	142.94	143.32	140.89	141.61
4252	AMEX	VBR	Thu, Dec 17, 2020	142.50	142.69	141.53	142.63
4251	AMEX	VBR	Wed, Dec 16, 2020	142.79	142.81	141.14	141.72
4250	AMEX	VBR	Tue, Dec 15, 2020	140.40	142.46	139.62	142.46
4249	AMEX	VBR	Mon, Dec 14, 2020	141.82	142.23	139.13	139.13
4248	AMEX	VBR	Fri, Dec 11, 2020	140.13	141.34	139.12	140.33
4247	AMEX	VBR	Thu, Dec 10, 2020	139.44	141.27	139.00	141.16
4246	AMEX	VBR	Wed, Dec 9, 2020	141.09	141.65	139.28	140.42
4245	AMEX	VBR	Tue, Dec 8, 2020	138.71	140.50	138.71	140.35
4244	AMEX	VBR	Mon, Dec 7, 2020	140.24	140.42	139.03	139.56
4243	AMEX	VBR	Fri, Dec 4, 2020	138.34	140.50	138.32	140.42
4242	AMEX	VBR	Thu, Dec 3, 2020	136.66	138.34	136.60	137.42
4241	AMEX	VBR	Wed, Dec 2, 2020	135.51	136.70	134.90	136.39
4240	AMEX	VBR	Tue, Dec 1, 2020	135.93	136.98	135.26	135.98
4239	AMEX	VBR	Mon, Nov 30, 2020	136.74	136.88	133.94	133.98
4238	AMEX	VBR	Fri, Nov 27, 2020	137.69	137.69	136.61	137.11
4237	AMEX	VBR	Wed, Nov 25, 2020	138.40	138.40	136.36	137.46
4236	AMEX	VBR	Tue, Nov 24, 2020	136.92	139.06	136.71	138.66
4235	AMEX	VBR	Mon, Nov 23, 2020	133.36	135.78	133.36	135.22
4234	AMEX	VBR	Fri, Nov 20, 2020	132.25	132.53	131.54	132.19
4233	AMEX	VBR	Thu, Nov 19, 2020	131.45	132.56	130.50	132.39
4232	AMEX	VBR	Wed, Nov 18, 2020	133.90	134.33	131.57	131.59
4231	AMEX	VBR	Tue, Nov 17, 2020	131.88	133.65	130.48	133.20
4230	AMEX	VBR	Mon, Nov 16, 2020	132.36	133.00	130.88	133.00
4229	AMEX	VBR	Fri, Nov 13, 2020	126.86	129.52	126.75	129.12
4228	AMEX	VBR	Thu, Nov 12, 2020	127.21	127.26	124.57	125.66
4227	AMEX	VBR	Wed, Nov 11, 2020	130.08	130.08	127.24	128.17
4226	AMEX	VBR	Tue, Nov 10, 2020	127.59	129.66	127.00	129.11
4225	AMEX	VBR	Mon, Nov 9, 2020	126.75	130.23	126.63	126.78
4224	AMEX	VBR	Fri, Nov 6, 2020	121.54	121.79	119.80	119.92
4223	AMEX	VBR	Thu, Nov 5, 2020	119.23	121.68	119.01	121.09
4222	AMEX	VBR	Wed, Nov 4, 2020	118.71	119.99	116.88	118.22
4221	AMEX	VBR	Tue, Nov 3, 2020	118.59	120.04	118.23	119.52
4220	AMEX	VBR	Mon, Nov 2, 2020	115.31	116.84	114.74	116.84
4219	AMEX	VBR	Fri, Oct 30, 2020	114.10	114.86	112.67	114.10
4218	AMEX	VBR	Thu, Oct 29, 2020	112.97	115.12	112.13	114.62
4217	AMEX	VBR	Wed, Oct 28, 2020	114.20	114.97	113.05	113.05
4216	AMEX	VBR	Tue, Oct 27, 2020	118.34	118.35	116.48	116.52
4215	AMEX	VBR	Mon, Oct 26, 2020	119.64	119.64	117.01	118.26
4214	AMEX	VBR	Fri, Oct 23, 2020	120.98	121.50	119.99	121.16
4213	AMEX	VBR	Thu, Oct 22, 2020	118.56	120.48	118.34	120.36
4212	AMEX	VBR	Wed, Oct 21, 2020	118.98	119.48	118.14	118.14
4211	AMEX	VBR	Tue, Oct 20, 2020	118.87	120.10	118.68	118.84
4210	AMEX	VBR	Mon, Oct 19, 2020	119.83	120.44	117.90	118.03
4209	AMEX	VBR	Fri, Oct 16, 2020	120.12	120.43	119.36	119.44
4208	AMEX	VBR	Thu, Oct 15, 2020	117.09	119.99	116.75	119.77
4207	AMEX	VBR	Wed, Oct 14, 2020	119.06	119.97	118.44	118.44
4206	AMEX	VBR	Tue, Oct 13, 2020	119.56	119.75	118.52	118.88
4205	AMEX	VBR	Mon, Oct 12, 2020	120.00	120.62	119.58	120.32
4204	AMEX	VBR	Fri, Oct 9, 2020	120.53	120.98	119.18	119.58
4203	AMEX	VBR	Thu, Oct 8, 2020	118.81	119.67	118.32	119.62
4202	AMEX	VBR	Wed, Oct 7, 2020	116.99	118.07	116.98	117.68
4201	AMEX	VBR	Tue, Oct 6, 2020	117.01	118.77	115.49	115.69
4200	AMEX	VBR	Mon, Oct 5, 2020	114.75	116.24	114.35	116.19
4199	AMEX	VBR	Fri, Oct 2, 2020	109.95	114.08	109.74	113.56
4198	AMEX	VBR	Thu, Oct 1, 2020	111.12	111.95	110.46	111.89
4197	AMEX	VBR	Wed, Sep 30, 2020	110.53	111.88	109.75	110.63
4196	AMEX	VBR	Tue, Sep 29, 2020	111.11	111.11	109.13	110.03
4195	AMEX	VBR	Mon, Sep 28, 2020	109.82	111.62	109.82	111.21
4194	AMEX	VBR	Fri, Sep 25, 2020	106.69	108.86	106.63	108.46
4193	AMEX	VBR	Thu, Sep 24, 2020	107.28	109.39	106.13	107.13
4192	AMEX	VBR	Wed, Sep 23, 2020	110.32	111.50	107.57	107.66
4191	AMEX	VBR	Tue, Sep 22, 2020	110.25	111.18	109.33	110.22
4190	AMEX	VBR	Mon, Sep 21, 2020	111.54	111.55	108.76	109.91
4189	AMEX	VBR	Fri, Sep 18, 2020	115.29	115.46	112.91	113.78
4188	AMEX	VBR	Thu, Sep 17, 2020	114.00	115.31	113.27	115.02
4187	AMEX	VBR	Wed, Sep 16, 2020	114.90	116.76	114.64	115.46
4186	AMEX	VBR	Tue, Sep 15, 2020	115.44	115.57	114.27	114.52
4185	AMEX	VBR	Mon, Sep 14, 2020	113.28	114.88	113.07	114.65
4184	AMEX	VBR	Fri, Sep 11, 2020	113.20	113.20	111.49	112.37
4183	AMEX	VBR	Thu, Sep 10, 2020	114.51	115.25	112.49	112.57
4182	AMEX	VBR	Wed, Sep 9, 2020	113.90	114.61	112.89	114.11
4181	AMEX	VBR	Tue, Sep 8, 2020	114.23	114.54	112.59	112.87
4180	AMEX	VBR	Fri, Sep 4, 2020	116.72	116.94	113.30	115.52
4179	AMEX	VBR	Thu, Sep 3, 2020	117.85	118.83	114.82	115.43
4178	AMEX	VBR	Wed, Sep 2, 2020	116.88	118.30	116.28	117.90
4177	AMEX	VBR	Tue, Sep 1, 2020	115.33	116.70	114.52	116.70
4176	AMEX	VBR	Mon, Aug 31, 2020	117.00	117.06	115.49	115.55
4175	AMEX	VBR	Fri, Aug 28, 2020	116.90	117.20	116.05	117.18
4174	AMEX	VBR	Thu, Aug 27, 2020	115.84	117.08	115.63	116.38
4173	AMEX	VBR	Wed, Aug 26, 2020	116.06	116.21	115.20	115.34
4172	AMEX	VBR	Tue, Aug 25, 2020	116.86	117.10	115.13	116.18
4171	AMEX	VBR	Mon, Aug 24, 2020	114.81	116.39	114.06	116.39
4170	AMEX	VBR	Fri, Aug 21, 2020	114.25	114.64	113.59	114.12
4169	AMEX	VBR	Thu, Aug 20, 2020	114.36	115.39	114.11	114.66
4168	AMEX	VBR	Wed, Aug 19, 2020	115.77	116.47	115.29	115.51
4167	AMEX	VBR	Tue, Aug 18, 2020	117.04	117.04	115.60	115.77
4166	AMEX	VBR	Mon, Aug 17, 2020	117.53	117.77	116.53	117.12
4165	AMEX	VBR	Fri, Aug 14, 2020	116.46	118.00	116.20	117.27
4164	AMEX	VBR	Thu, Aug 13, 2020	117.42	118.18	116.73	117.07
4163	AMEX	VBR	Wed, Aug 12, 2020	118.90	119.09	117.11	117.89
4162	AMEX	VBR	Tue, Aug 11, 2020	118.95	119.95	117.36	117.75
4161	AMEX	VBR	Mon, Aug 10, 2020	116.25	118.07	116.25	117.57
4160	AMEX	VBR	Fri, Aug 7, 2020	113.63	116.00	113.55	115.99
4159	AMEX	VBR	Thu, Aug 6, 2020	113.96	114.59	113.51	113.90
4158	AMEX	VBR	Wed, Aug 5, 2020	112.78	114.09	112.78	114.09
4157	AMEX	VBR	Tue, Aug 4, 2020	111.33	112.16	111.16	112.12
4156	AMEX	VBR	Mon, Aug 3, 2020	111.08	111.86	110.06	111.66
4155	AMEX	VBR	Fri, Jul 31, 2020	110.96	110.98	108.61	110.44
4154	AMEX	VBR	Thu, Jul 30, 2020	110.72	111.39	109.64	111.18
4153	AMEX	VBR	Wed, Jul 29, 2020	110.39	112.57	110.34	112.38
4152	AMEX	VBR	Tue, Jul 28, 2020	110.00	110.83	109.72	109.76
4151	AMEX	VBR	Mon, Jul 27, 2020	109.99	110.49	108.97	110.40
4150	AMEX	VBR	Fri, Jul 24, 2020	110.65	111.06	109.72	109.94
4149	AMEX	VBR	Thu, Jul 23, 2020	110.67	112.11	110.23	111.06
4148	AMEX	VBR	Wed, Jul 22, 2020	109.51	110.87	109.44	110.85
4147	AMEX	VBR	Tue, Jul 21, 2020	108.93	110.67	108.79	110.05
4146	AMEX	VBR	Mon, Jul 20, 2020	108.86	109.09	107.53	107.86
4145	AMEX	VBR	Fri, Jul 17, 2020	109.55	110.13	108.69	109.11
4144	AMEX	VBR	Thu, Jul 16, 2020	108.91	110.05	108.14	109.31
4143	AMEX	VBR	Wed, Jul 15, 2020	108.14	110.06	108.05	109.65
4142	AMEX	VBR	Tue, Jul 14, 2020	104.13	105.88	103.47	105.81
4141	AMEX	VBR	Mon, Jul 13, 2020	105.73	107.04	104.25	104.35
4140	AMEX	VBR	Fri, Jul 10, 2020	102.48	104.96	102.43	104.86
4139	AMEX	VBR	Thu, Jul 9, 2020	105.02	105.02	101.45	102.46
4138	AMEX	VBR	Wed, Jul 8, 2020	104.57	105.67	103.49	105.00
4137	AMEX	VBR	Tue, Jul 7, 2020	105.95	106.14	104.34	104.59
4136	AMEX	VBR	Mon, Jul 6, 2020	108.07	108.67	106.34	106.94
4135	AMEX	VBR	Thu, Jul 2, 2020	107.66	108.60	105.82	106.01
4134	AMEX	VBR	Wed, Jul 1, 2020	106.98	107.90	105.29	105.58
4133	AMEX	VBR	Tue, Jun 30, 2020	105.44	107.26	105.17	106.92
4132	AMEX	VBR	Mon, Jun 29, 2020	103.56	105.92	102.64	105.59
4131	AMEX	VBR	Fri, Jun 26, 2020	104.32	104.33	102.02	102.26
4130	AMEX	VBR	Thu, Jun 25, 2020	102.83	105.00	102.18	104.91
4129	AMEX	VBR	Wed, Jun 24, 2020	106.74	106.74	102.79	103.46
4128	AMEX	VBR	Tue, Jun 23, 2020	109.15	109.46	107.66	107.98
4127	AMEX	VBR	Mon, Jun 22, 2020	107.43	108.00	105.52	107.71
4126	AMEX	VBR	Fri, Jun 19, 2020	110.48	110.48	106.60	107.54
4125	AMEX	VBR	Thu, Jun 18, 2020	107.81	109.85	107.52	108.66
4124	AMEX	VBR	Wed, Jun 17, 2020	111.26	111.34	108.86	108.97
4123	AMEX	VBR	Tue, Jun 16, 2020	112.86	113.27	108.99	110.97
4122	AMEX	VBR	Mon, Jun 15, 2020	103.49	109.21	102.72	108.40
4121	AMEX	VBR	Fri, Jun 12, 2020	108.33	109.09	103.90	106.88
4120	AMEX	VBR	Thu, Jun 11, 2020	107.86	108.63	103.93	104.20
4119	AMEX	VBR	Wed, Jun 10, 2020	117.12	117.12	112.96	113.02
4118	AMEX	VBR	Tue, Jun 9, 2020	118.65	118.67	116.40	117.35
4117	AMEX	VBR	Mon, Jun 8, 2020	119.39	120.52	118.74	120.46
4116	AMEX	VBR	Fri, Jun 5, 2020	117.70	119.20	116.87	117.24
4115	AMEX	VBR	Thu, Jun 4, 2020	111.57	112.93	110.32	112.91
4114	AMEX	VBR	Wed, Jun 3, 2020	109.51	112.28	109.31	111.81
4113	AMEX	VBR	Tue, Jun 2, 2020	107.63	108.35	107.04	107.82
4112	AMEX	VBR	Mon, Jun 1, 2020	105.57	107.60	105.10	106.70
4111	AMEX	VBR	Fri, May 29, 2020	105.38	105.96	103.95	105.26
4110	AMEX	VBR	Thu, May 28, 2020	110.00	110.00	106.00	106.47
4109	AMEX	VBR	Wed, May 27, 2020	107.51	108.91	105.36	108.78
4108	AMEX	VBR	Tue, May 26, 2020	104.41	106.00	104.31	105.15
4107	AMEX	VBR	Fri, May 22, 2020	100.85	101.10	99.50	100.87
4106	AMEX	VBR	Thu, May 21, 2020	100.19	101.20	99.66	100.63
4105	AMEX	VBR	Wed, May 20, 2020	99.43	100.83	99.28	100.17
4104	AMEX	VBR	Tue, May 19, 2020	99.23	99.95	97.50	97.50
4103	AMEX	VBR	Mon, May 18, 2020	96.48	99.87	96.37	99.28
4102	AMEX	VBR	Fri, May 15, 2020	91.49	93.22	90.79	92.76
4101	AMEX	VBR	Thu, May 14, 2020	89.27	92.23	86.95	92.19
4100	AMEX	VBR	Wed, May 13, 2020	94.05	94.20	89.91	90.96
4099	AMEX	VBR	Tue, May 12, 2020	99.00	99.28	94.74	94.74
4098	AMEX	VBR	Mon, May 11, 2020	99.10	99.68	97.46	98.72
4097	AMEX	VBR	Fri, May 8, 2020	98.11	100.57	97.99	100.44
4096	AMEX	VBR	Thu, May 7, 2020	96.07	97.90	96.07	96.51
4095	AMEX	VBR	Wed, May 6, 2020	97.22	97.71	94.73	94.82
4094	AMEX	VBR	Tue, May 5, 2020	98.00	99.48	96.40	96.60
4093	AMEX	VBR	Mon, May 4, 2020	95.32	96.53	94.06	96.35
4092	AMEX	VBR	Fri, May 1, 2020	98.32	98.32	95.40	96.47
4091	AMEX	VBR	Thu, Apr 30, 2020	102.32	102.32	100.15	100.44
4090	AMEX	VBR	Wed, Apr 29, 2020	102.33	104.99	101.82	103.97
4089	AMEX	VBR	Tue, Apr 28, 2020	99.73	100.98	98.03	99.37
4088	AMEX	VBR	Mon, Apr 27, 2020	94.21	98.11	94.02	97.38
4087	AMEX	VBR	Fri, Apr 24, 2020	92.66	93.88	91.61	93.41
4086	AMEX	VBR	Thu, Apr 23, 2020	91.56	93.68	91.37	92.02
4085	AMEX	VBR	Wed, Apr 22, 2020	92.11	92.70	90.84	91.03
4084	AMEX	VBR	Tue, Apr 21, 2020	90.38	91.62	89.63	90.48
4083	AMEX	VBR	Mon, Apr 20, 2020	93.00	94.58	91.99	92.58
4082	AMEX	VBR	Fri, Apr 17, 2020	93.68	95.56	93.42	94.93
4081	AMEX	VBR	Thu, Apr 16, 2020	91.89	91.89	89.04	90.63
4080	AMEX	VBR	Wed, Apr 15, 2020	93.08	93.15	90.90	91.50
4079	AMEX	VBR	Tue, Apr 14, 2020	96.84	97.89	94.95	95.94
4078	AMEX	VBR	Mon, Apr 13, 2020	97.30	97.53	93.31	94.64
4077	AMEX	VBR	Thu, Apr 9, 2020	95.82	99.48	95.78	97.79
4076	AMEX	VBR	Wed, Apr 8, 2020	90.32	94.13	89.60	93.55
4075	AMEX	VBR	Tue, Apr 7, 2020	91.16	93.77	88.72	89.06
4074	AMEX	VBR	Mon, Apr 6, 2020	84.53	88.20	84.53	87.82
4073	AMEX	VBR	Fri, Apr 3, 2020	83.37	84.14	80.01	81.16
4072	AMEX	VBR	Thu, Apr 2, 2020	83.07	86.56	81.86	83.92
4071	AMEX	VBR	Wed, Apr 1, 2020	85.41	85.41	82.36	83.19
4070	AMEX	VBR	Tue, Mar 31, 2020	89.76	90.33	87.52	88.80
4069	AMEX	VBR	Mon, Mar 30, 2020	88.70	90.12	86.19	89.98
4068	AMEX	VBR	Fri, Mar 27, 2020	88.38	90.89	87.07	88.43
4067	AMEX	VBR	Thu, Mar 26, 2020	87.00	92.49	87.00	91.47
4066	AMEX	VBR	Wed, Mar 25, 2020	84.24	89.84	82.26	86.33
4065	AMEX	VBR	Tue, Mar 24, 2020	79.54	83.38	79.31	83.28
4064	AMEX	VBR	Mon, Mar 23, 2020	78.26	78.27	73.32	75.80
4063	AMEX	VBR	Fri, Mar 20, 2020	83.14	84.81	78.01	78.30
4062	AMEX	VBR	Thu, Mar 19, 2020	77.75	83.50	75.05	82.06
4061	AMEX	VBR	Wed, Mar 18, 2020	83.54	83.98	75.02	78.23
4060	AMEX	VBR	Tue, Mar 17, 2020	85.66	88.36	82.02	87.30
4059	AMEX	VBR	Mon, Mar 16, 2020	87.92	90.24	84.53	84.53
4058	AMEX	VBR	Fri, Mar 13, 2020	95.72	97.63	89.60	97.55
4057	AMEX	VBR	Thu, Mar 12, 2020	95.39	96.29	90.00	90.00
4056	AMEX	VBR	Wed, Mar 11, 2020	106.40	106.41	100.51	101.49
4055	AMEX	VBR	Tue, Mar 10, 2020	108.65	108.99	103.32	108.74
4054	AMEX	VBR	Mon, Mar 9, 2020	109.45	110.50	104.83	104.80
4053	AMEX	VBR	Fri, Mar 6, 2020	115.28	117.69	113.94	116.40
4052	AMEX	VBR	Thu, Mar 5, 2020	120.84	121.07	117.50	118.66
4051	AMEX	VBR	Wed, Mar 4, 2020	121.94	123.74	120.51	123.72
4050	AMEX	VBR	Tue, Mar 3, 2020	123.00	124.82	118.75	119.90
4049	AMEX	VBR	Mon, Mar 2, 2020	119.71	122.79	117.61	122.79
4048	AMEX	VBR	Fri, Feb 28, 2020	117.54	119.86	116.37	118.97
4047	AMEX	VBR	Thu, Feb 27, 2020	123.28	125.61	120.76	120.83
4046	AMEX	VBR	Wed, Feb 26, 2020	128.50	129.21	125.76	125.79
4045	AMEX	VBR	Tue, Feb 25, 2020	132.99	133.29	127.75	127.90
4044	AMEX	VBR	Mon, Feb 24, 2020	132.83	133.28	131.92	132.61
4043	AMEX	VBR	Fri, Feb 21, 2020	137.20	137.20	136.10	136.47
4042	AMEX	VBR	Thu, Feb 20, 2020	136.97	138.07	136.38	137.79
4041	AMEX	VBR	Wed, Feb 19, 2020	137.50	137.70	137.03	137.22
4040	AMEX	VBR	Tue, Feb 18, 2020	137.21	137.65	136.33	136.97
4039	AMEX	VBR	Fri, Feb 14, 2020	137.99	138.01	137.02	137.54
4038	AMEX	VBR	Thu, Feb 13, 2020	137.04	137.98	136.85	137.80
4037	AMEX	VBR	Wed, Feb 12, 2020	137.59	137.97	137.31	137.72
4036	AMEX	VBR	Tue, Feb 11, 2020	136.40	137.50	136.30	136.89
4035	AMEX	VBR	Mon, Feb 10, 2020	135.15	135.79	134.98	135.79
4034	AMEX	VBR	Fri, Feb 7, 2020	136.20	136.38	134.99	135.31
4033	AMEX	VBR	Thu, Feb 6, 2020	137.86	138.19	136.70	136.76
4032	AMEX	VBR	Wed, Feb 5, 2020	136.33	137.48	136.23	137.31
4031	AMEX	VBR	Tue, Feb 4, 2020	135.08	135.59	134.88	135.00
4030	AMEX	VBR	Mon, Feb 3, 2020	133.10	134.30	133.10	133.58
4029	AMEX	VBR	Fri, Jan 31, 2020	134.50	134.50	132.09	132.45
4028	AMEX	VBR	Thu, Jan 30, 2020	133.99	135.08	133.41	135.00
4027	AMEX	VBR	Wed, Jan 29, 2020	135.85	136.09	134.85	134.85
4026	AMEX	VBR	Tue, Jan 28, 2020	135.21	135.81	134.79	135.47
4025	AMEX	VBR	Mon, Jan 27, 2020	134.38	135.06	133.98	134.31
4024	AMEX	VBR	Fri, Jan 24, 2020	138.08	138.08	135.38	136.25
4023	AMEX	VBR	Thu, Jan 23, 2020	137.27	138.09	136.08	137.85
4022	AMEX	VBR	Wed, Jan 22, 2020	138.03	138.34	137.30	137.53
4021	AMEX	VBR	Tue, Jan 21, 2020	138.29	138.43	137.51	137.61
4020	AMEX	VBR	Fri, Jan 17, 2020	139.39	139.41	138.56	138.70
4019	AMEX	VBR	Thu, Jan 16, 2020	138.23	139.05	138.23	139.04
4018	AMEX	VBR	Wed, Jan 15, 2020	136.97	137.99	136.91	137.45
4017	AMEX	VBR	Tue, Jan 14, 2020	136.54	137.60	136.32	137.09
4016	AMEX	VBR	Mon, Jan 13, 2020	135.81	136.80	135.42	136.80
4015	AMEX	VBR	Fri, Jan 10, 2020	136.26	136.35	135.30	135.65
4014	AMEX	VBR	Thu, Jan 9, 2020	136.54	136.63	135.81	136.05
4013	AMEX	VBR	Wed, Jan 8, 2020	135.80	136.46	135.57	135.94
4012	AMEX	VBR	Tue, Jan 7, 2020	135.94	136.23	135.54	135.73
4011	AMEX	VBR	Mon, Jan 6, 2020	135.61	136.38	135.12	136.26
4010	AMEX	VBR	Fri, Jan 3, 2020	135.63	136.57	135.37	136.39
4009	AMEX	VBR	Thu, Jan 2, 2020	137.72	137.75	135.78	136.88
4008	AMEX	VBR	Tue, Dec 31, 2019	136.55	137.46	136.44	137.07
4007	AMEX	VBR	Mon, Dec 30, 2019	137.13	137.18	136.31	136.74
4006	AMEX	VBR	Fri, Dec 27, 2019	137.57	137.62	136.58	136.84
4005	AMEX	VBR	Thu, Dec 26, 2019	137.28	137.39	136.85	137.23
4004	AMEX	VBR	Tue, Dec 24, 2019	137.12	137.34	136.82	136.96
4003	AMEX	VBR	Mon, Dec 23, 2019	138.55	138.75	137.72	137.00
4002	AMEX	VBR	Fri, Dec 20, 2019	137.98	138.55	137.75	138.15
4001	AMEX	VBR	Thu, Dec 19, 2019	137.41	137.73	137.21	137.66
4000	AMEX	VBR	Wed, Dec 18, 2019	137.30	137.50	136.81	137.35
3999	AMEX	VBR	Tue, Dec 17, 2019	136.49	137.00	136.29	136.97
3998	AMEX	VBR	Mon, Dec 16, 2019	136.24	136.82	136.01	136.29
3997	AMEX	VBR	Fri, Dec 13, 2019	136.27	136.63	134.90	135.41
3996	AMEX	VBR	Thu, Dec 12, 2019	134.85	136.65	134.69	136.16
3995	AMEX	VBR	Wed, Dec 11, 2019	134.83	134.90	134.34	134.81
3994	AMEX	VBR	Tue, Dec 10, 2019	134.62	134.91	134.33	134.68
3993	AMEX	VBR	Mon, Dec 9, 2019	134.86	135.12	134.68	134.70
3992	AMEX	VBR	Fri, Dec 6, 2019	134.61	135.40	134.61	134.86
3991	AMEX	VBR	Thu, Dec 5, 2019	133.43	133.68	133.04	133.48
3990	AMEX	VBR	Wed, Dec 4, 2019	133.06	134.11	133.00	133.41
3989	AMEX	VBR	Tue, Dec 3, 2019	132.27	132.51	131.34	132.42
3988	AMEX	VBR	Mon, Dec 2, 2019	134.67	134.67	133.32	133.44
3987	AMEX	VBR	Fri, Nov 29, 2019	135.23	135.31	134.31	134.35
3986	AMEX	VBR	Wed, Nov 27, 2019	135.08	135.41	134.81	135.41
3985	AMEX	VBR	Tue, Nov 26, 2019	134.51	134.92	134.07	134.63
3984	AMEX	VBR	Mon, Nov 25, 2019	133.18	134.66	133.09	134.47
3983	AMEX	VBR	Fri, Nov 22, 2019	132.68	132.84	132.11	132.72
3982	AMEX	VBR	Thu, Nov 21, 2019	133.21	133.39	132.05	132.28
3981	AMEX	VBR	Wed, Nov 20, 2019	133.26	133.70	132.16	133.03
3980	AMEX	VBR	Tue, Nov 19, 2019	134.12	134.12	133.29	133.71
3979	AMEX	VBR	Mon, Nov 18, 2019	133.95	133.95	133.44	133.79
3978	AMEX	VBR	Fri, Nov 15, 2019	134.26	134.47	133.64	134.13
3977	AMEX	VBR	Thu, Nov 14, 2019	133.16	133.84	132.99	133.57
3976	AMEX	VBR	Wed, Nov 13, 2019	133.12	133.63	132.59	133.24
3975	AMEX	VBR	Tue, Nov 12, 2019	134.10	134.53	133.60	133.75
3974	AMEX	VBR	Mon, Nov 11, 2019	133.54	134.26	133.54	133.96
3973	AMEX	VBR	Fri, Nov 8, 2019	133.75	134.27	133.27	134.27
3972	AMEX	VBR	Thu, Nov 7, 2019	134.69	135.34	133.75	134.04
3971	AMEX	VBR	Wed, Nov 6, 2019	134.35	134.35	133.43	133.94
3970	AMEX	VBR	Tue, Nov 5, 2019	134.59	135.37	134.25	134.41
3969	AMEX	VBR	Mon, Nov 4, 2019	133.99	134.42	133.71	134.30
3968	AMEX	VBR	Fri, Nov 1, 2019	131.82	133.05	131.82	133.03
3967	AMEX	VBR	Thu, Oct 31, 2019	131.71	131.71	130.21	131.10
3966	AMEX	VBR	Wed, Oct 30, 2019	132.39	132.39	131.21	132.04
3965	AMEX	VBR	Tue, Oct 29, 2019	131.56	132.70	131.36	132.40
3964	AMEX	VBR	Mon, Oct 28, 2019	131.58	132.53	131.58	131.83
3963	AMEX	VBR	Fri, Oct 25, 2019	130.24	131.35	130.01	131.03
3962	AMEX	VBR	Thu, Oct 24, 2019	131.13	131.17	129.70	130.39
3961	AMEX	VBR	Wed, Oct 23, 2019	130.38	130.78	130.00	130.78
3960	AMEX	VBR	Tue, Oct 22, 2019	130.25	130.99	129.58	130.30
3959	AMEX	VBR	Mon, Oct 21, 2019	129.77	130.49	129.77	130.02
3958	AMEX	VBR	Fri, Oct 18, 2019	128.67	129.20	128.18	128.95
3957	AMEX	VBR	Thu, Oct 17, 2019	128.51	129.12	128.18	129.05
3956	AMEX	VBR	Wed, Oct 16, 2019	127.73	128.54	127.63	127.92
3955	AMEX	VBR	Tue, Oct 15, 2019	127.23	128.41	126.73	127.95
3954	AMEX	VBR	Mon, Oct 14, 2019	127.00	127.01	126.16	126.79
3953	AMEX	VBR	Fri, Oct 11, 2019	126.63	128.43	126.63	127.23
3952	AMEX	VBR	Thu, Oct 10, 2019	124.50	125.60	124.50	125.04
3951	AMEX	VBR	Wed, Oct 9, 2019	124.60	124.92	123.78	124.32
3950	AMEX	VBR	Tue, Oct 8, 2019	124.87	124.87	123.61	123.74
3949	AMEX	VBR	Mon, Oct 7, 2019	125.98	126.70	125.48	125.75
3948	AMEX	VBR	Fri, Oct 4, 2019	125.30	126.32	124.70	126.32
3947	AMEX	VBR	Thu, Oct 3, 2019	124.48	125.06	122.99	125.05
3946	AMEX	VBR	Wed, Oct 2, 2019	125.71	125.71	123.92	124.71
3945	AMEX	VBR	Tue, Oct 1, 2019	129.33	130.06	126.24	126.50
3944	AMEX	VBR	Mon, Sep 30, 2019	128.67	129.33	128.43	128.85
3943	AMEX	VBR	Fri, Sep 27, 2019	129.47	129.94	127.94	128.41
3942	AMEX	VBR	Thu, Sep 26, 2019	129.82	129.82	128.65	129.08
3941	AMEX	VBR	Wed, Sep 25, 2019	128.30	130.10	128.20	129.92
3940	AMEX	VBR	Tue, Sep 24, 2019	129.95	130.32	128.04	128.29
3939	AMEX	VBR	Mon, Sep 23, 2019	129.12	130.23	128.80	129.75
3938	AMEX	VBR	Fri, Sep 20, 2019	130.02	130.75	129.27	129.56
3937	AMEX	VBR	Thu, Sep 19, 2019	130.64	131.26	129.87	129.98
3936	AMEX	VBR	Wed, Sep 18, 2019	130.81	130.81	129.43	130.45
3935	AMEX	VBR	Tue, Sep 17, 2019	131.09	131.09	130.25	130.85
3934	AMEX	VBR	Mon, Sep 16, 2019	131.03	131.85	130.50	131.41
3933	AMEX	VBR	Fri, Sep 13, 2019	132.00	132.82	131.56	131.65
3932	AMEX	VBR	Thu, Sep 12, 2019	131.84	131.94	130.46	131.47
3931	AMEX	VBR	Wed, Sep 11, 2019	130.00	131.67	129.00	131.67
3930	AMEX	VBR	Tue, Sep 10, 2019	128.04	129.69	127.75	129.69
3929	AMEX	VBR	Mon, Sep 9, 2019	126.65	128.25	126.58	128.22
3928	AMEX	VBR	Fri, Sep 6, 2019	126.61	126.92	126.14	126.28
3927	AMEX	VBR	Thu, Sep 5, 2019	125.46	127.17	125.46	126.51
3926	AMEX	VBR	Wed, Sep 4, 2019	123.99	124.36	123.70	124.25
3925	AMEX	VBR	Tue, Sep 3, 2019	123.43	123.67	122.30	122.91
3924	AMEX	VBR	Fri, Aug 30, 2019	124.70	124.96	123.85	124.37
3923	AMEX	VBR	Thu, Aug 29, 2019	123.30	124.32	123.30	124.16
3922	AMEX	VBR	Wed, Aug 28, 2019	120.63	122.53	120.37	122.06
3921	AMEX	VBR	Tue, Aug 27, 2019	123.15	123.38	120.81	120.81
3920	AMEX	VBR	Mon, Aug 26, 2019	122.60	122.73	121.66	122.48
3919	AMEX	VBR	Fri, Aug 23, 2019	124.30	124.90	121.10	121.45
3918	AMEX	VBR	Thu, Aug 22, 2019	125.05	125.50	124.17	124.84
3917	AMEX	VBR	Wed, Aug 21, 2019	124.97	124.97	124.38	124.75
3916	AMEX	VBR	Tue, Aug 20, 2019	124.89	124.89	123.87	123.88
3915	AMEX	VBR	Mon, Aug 19, 2019	125.09	125.49	124.83	124.96
3914	AMEX	VBR	Fri, Aug 16, 2019	121.94	123.85	121.94	123.63
3913	AMEX	VBR	Thu, Aug 15, 2019	122.02	122.09	120.61	121.21
3912	AMEX	VBR	Wed, Aug 14, 2019	123.38	123.92	121.39	121.58
3911	AMEX	VBR	Tue, Aug 13, 2019	123.90	126.67	123.40	125.28
3910	AMEX	VBR	Mon, Aug 12, 2019	125.32	125.42	123.90	124.17
3909	AMEX	VBR	Fri, Aug 9, 2019	127.15	127.15	125.53	125.97
3908	AMEX	VBR	Thu, Aug 8, 2019	125.86	127.60	125.75	127.60
3907	AMEX	VBR	Wed, Aug 7, 2019	123.85	125.32	122.80	125.03
3906	AMEX	VBR	Tue, Aug 6, 2019	124.78	125.19	123.55	125.04
3905	AMEX	VBR	Mon, Aug 5, 2019	125.70	126.00	122.79	123.95
3904	AMEX	VBR	Fri, Aug 2, 2019	128.38	128.42	126.81	127.63
3903	AMEX	VBR	Thu, Aug 1, 2019	131.58	131.98	128.50	128.98
3902	AMEX	VBR	Wed, Jul 31, 2019	132.63	133.22	130.73	131.52
3901	AMEX	VBR	Tue, Jul 30, 2019	130.95	132.68	130.48	132.68
3900	AMEX	VBR	Mon, Jul 29, 2019	132.27	132.39	131.53	131.71
3899	AMEX	VBR	Fri, Jul 26, 2019	131.32	132.39	131.31	132.18
3898	AMEX	VBR	Thu, Jul 25, 2019	132.41	132.45	130.94	131.15
3897	AMEX	VBR	Wed, Jul 24, 2019	130.34	132.64	130.34	132.54
3896	AMEX	VBR	Tue, Jul 23, 2019	129.64	130.61	129.43	130.55
3895	AMEX	VBR	Mon, Jul 22, 2019	129.70	129.95	128.98	129.17
3894	AMEX	VBR	Fri, Jul 19, 2019	130.00	130.53	129.37	129.37
3893	AMEX	VBR	Thu, Jul 18, 2019	129.45	130.10	129.06	129.90
3892	AMEX	VBR	Wed, Jul 17, 2019	130.64	130.73	129.39	129.53
3891	AMEX	VBR	Tue, Jul 16, 2019	130.42	131.17	130.00	130.64
3890	AMEX	VBR	Mon, Jul 15, 2019	131.46	131.46	130.15	130.53
3889	AMEX	VBR	Fri, Jul 12, 2019	130.21	131.47	130.12	131.14
3888	AMEX	VBR	Thu, Jul 11, 2019	130.57	130.57	129.35	129.95
3887	AMEX	VBR	Wed, Jul 10, 2019	131.07	131.37	130.08	130.38
3886	AMEX	VBR	Tue, Jul 9, 2019	130.10	130.50	129.80	130.50
3885	AMEX	VBR	Mon, Jul 8, 2019	131.37	131.66	130.43	130.70
3884	AMEX	VBR	Fri, Jul 5, 2019	130.84	131.92	130.26	131.92
3883	AMEX	VBR	Wed, Jul 3, 2019	130.78	131.52	130.55	131.51
3882	AMEX	VBR	Tue, Jul 2, 2019	130.94	130.96	129.88	130.47
3881	AMEX	VBR	Mon, Jul 1, 2019	131.91	132.44	130.30	130.94
3880	AMEX	VBR	Fri, Jun 28, 2019	129.29	130.69	129.01	130.54
3879	AMEX	VBR	Thu, Jun 27, 2019	127.34	128.90	127.34	128.90
3878	AMEX	VBR	Wed, Jun 26, 2019	128.52	128.72	127.78	127.09
3877	AMEX	VBR	Tue, Jun 25, 2019	128.72	128.79	127.99	128.11
3876	AMEX	VBR	Mon, Jun 24, 2019	129.92	129.92	128.50	128.53
3875	AMEX	VBR	Fri, Jun 21, 2019	130.33	130.33	129.35	129.72
3874	AMEX	VBR	Thu, Jun 20, 2019	130.96	131.10	129.89	130.42
3873	AMEX	VBR	Wed, Jun 19, 2019	129.60	129.98	129.25	129.83
3872	AMEX	VBR	Tue, Jun 18, 2019	128.87	130.35	128.78	129.53
3871	AMEX	VBR	Mon, Jun 17, 2019	128.42	128.69	128.00	128.22
3870	AMEX	VBR	Fri, Jun 14, 2019	128.94	128.94	128.10	128.27
3869	AMEX	VBR	Thu, Jun 13, 2019	128.60	129.16	128.34	129.03
3868	AMEX	VBR	Wed, Jun 12, 2019	128.19	128.29	127.62	128.02
3867	AMEX	VBR	Tue, Jun 11, 2019	128.99	129.47	127.86	128.19
3866	AMEX	VBR	Mon, Jun 10, 2019	128.14	128.96	127.95	128.09
3865	AMEX	VBR	Fri, Jun 7, 2019	127.69	128.26	127.26	127.58
3864	AMEX	VBR	Thu, Jun 6, 2019	127.35	127.57	126.06	127.16
3863	AMEX	VBR	Wed, Jun 5, 2019	127.53	127.72	125.96	127.16
3862	AMEX	VBR	Tue, Jun 4, 2019	125.24	127.23	125.17	127.12
3861	AMEX	VBR	Mon, Jun 3, 2019	123.09	124.64	123.09	124.12
3860	AMEX	VBR	Fri, May 31, 2019	123.14	123.43	122.48	122.88
3859	AMEX	VBR	Thu, May 30, 2019	125.26	125.95	123.89	124.38
3858	AMEX	VBR	Wed, May 29, 2019	125.08	125.22	124.04	124.87
3857	AMEX	VBR	Tue, May 28, 2019	127.09	127.24	125.64	125.66
3856	AMEX	VBR	Fri, May 24, 2019	126.93	127.18	126.35	126.95
3855	AMEX	VBR	Thu, May 23, 2019	127.33	127.49	125.63	126.32
3854	AMEX	VBR	Wed, May 22, 2019	129.11	129.27	128.12	128.42
3853	AMEX	VBR	Tue, May 21, 2019	128.60	129.68	128.60	129.59
3852	AMEX	VBR	Mon, May 20, 2019	128.13	128.75	127.71	128.07
3851	AMEX	VBR	Fri, May 17, 2019	129.51	130.51	128.80	128.92
3850	AMEX	VBR	Thu, May 16, 2019	130.09	131.19	130.09	130.48
3849	AMEX	VBR	Wed, May 15, 2019	128.78	129.89	128.33	129.70
3848	AMEX	VBR	Tue, May 14, 2019	128.71	130.04	128.36	129.58
3847	AMEX	VBR	Mon, May 13, 2019	129.82	129.88	127.83	128.30
3846	AMEX	VBR	Fri, May 10, 2019	130.94	132.15	129.60	131.88
3845	AMEX	VBR	Thu, May 9, 2019	130.86	131.65	129.77	131.46
3844	AMEX	VBR	Wed, May 8, 2019	132.25	132.82	131.71	131.74
3843	AMEX	VBR	Tue, May 7, 2019	133.62	133.97	131.59	132.44
3842	AMEX	VBR	Mon, May 6, 2019	132.99	134.91	132.84	134.70
3841	AMEX	VBR	Fri, May 3, 2019	133.23	134.84	133.18	134.70
3840	AMEX	VBR	Thu, May 2, 2019	132.44	133.27	131.50	132.65
3839	AMEX	VBR	Wed, May 1, 2019	134.08	134.20	132.56	132.56
3838	AMEX	VBR	Tue, Apr 30, 2019	134.06	134.06	132.64	133.76
3837	AMEX	VBR	Mon, Apr 29, 2019	133.75	134.37	133.64	133.93
3836	AMEX	VBR	Fri, Apr 26, 2019	132.34	133.66	132.26	133.57
3835	AMEX	VBR	Thu, Apr 25, 2019	133.14	133.24	131.51	132.17
3834	AMEX	VBR	Wed, Apr 24, 2019	133.31	134.03	133.13	133.65
3833	AMEX	VBR	Tue, Apr 23, 2019	131.66	133.45	131.66	133.24
3832	AMEX	VBR	Mon, Apr 22, 2019	132.20	132.20	131.01	131.51
3831	AMEX	VBR	Thu, Apr 18, 2019	132.57	132.72	131.87	132.35
3830	AMEX	VBR	Wed, Apr 17, 2019	133.58	133.58	132.14	132.50
3829	AMEX	VBR	Tue, Apr 16, 2019	133.21	133.35	132.51	133.14
3828	AMEX	VBR	Mon, Apr 15, 2019	133.49	133.66	132.50	132.76
3827	AMEX	VBR	Fri, Apr 12, 2019	133.25	133.67	132.65	133.39
3826	AMEX	VBR	Thu, Apr 11, 2019	132.34	132.83	132.05	132.54
3825	AMEX	VBR	Wed, Apr 10, 2019	131.06	132.35	131.05	132.28
3824	AMEX	VBR	Tue, Apr 9, 2019	132.04	132.04	130.64	130.85
3823	AMEX	VBR	Mon, Apr 8, 2019	132.36	132.56	131.89	132.50
3822	AMEX	VBR	Fri, Apr 5, 2019	131.92	132.68	131.88	132.68
3821	AMEX	VBR	Thu, Apr 4, 2019	130.65	131.68	130.65	131.61
3820	AMEX	VBR	Wed, Apr 3, 2019	130.93	131.28	130.29	130.56
3819	AMEX	VBR	Tue, Apr 2, 2019	130.65	130.67	129.60	130.06
3818	AMEX	VBR	Mon, Apr 1, 2019	129.46	130.68	129.43	130.62
3817	AMEX	VBR	Fri, Mar 29, 2019	129.22	129.52	128.26	128.73
3816	AMEX	VBR	Thu, Mar 28, 2019	127.76	128.52	127.18	128.40
3815	AMEX	VBR	Wed, Mar 27, 2019	128.05	128.53	126.94	127.42
3814	AMEX	VBR	Tue, Mar 26, 2019	127.43	128.50	127.14	127.99
3813	AMEX	VBR	Mon, Mar 25, 2019	126.32	127.44	125.56	126.67
3812	AMEX	VBR	Fri, Mar 22, 2019	129.42	129.62	126.38	126.43
3811	AMEX	VBR	Thu, Mar 21, 2019	128.35	130.73	128.35	130.18
3810	AMEX	VBR	Wed, Mar 20, 2019	129.98	130.30	128.33	128.77
3809	AMEX	VBR	Tue, Mar 19, 2019	131.55	131.58	129.81	130.09
3808	AMEX	VBR	Mon, Mar 18, 2019	130.37	131.32	130.25	131.10
3807	AMEX	VBR	Fri, Mar 15, 2019	130.26	131.01	129.87	130.16
3806	AMEX	VBR	Thu, Mar 14, 2019	130.55	130.55	129.89	130.12
3805	AMEX	VBR	Wed, Mar 13, 2019	130.37	130.96	130.32	130.55
3804	AMEX	VBR	Tue, Mar 12, 2019	129.97	130.31	129.58	129.97
3803	AMEX	VBR	Mon, Mar 11, 2019	128.55	129.87	128.46	129.85
3802	AMEX	VBR	Fri, Mar 8, 2019	127.70	128.25	127.53	128.21
3801	AMEX	VBR	Thu, Mar 7, 2019	129.56	129.65	128.16	128.43
3800	AMEX	VBR	Wed, Mar 6, 2019	131.55	131.58	129.66	129.66
3799	AMEX	VBR	Tue, Mar 5, 2019	132.20	132.20	131.39	131.59
3798	AMEX	VBR	Mon, Mar 4, 2019	133.00	133.22	131.17	132.17
3797	AMEX	VBR	Fri, Mar 1, 2019	132.80	133.22	131.77	132.79
3796	AMEX	VBR	Thu, Feb 28, 2019	132.21	132.43	131.68	131.85
3795	AMEX	VBR	Wed, Feb 27, 2019	131.74	132.42	131.53	132.30
3794	AMEX	VBR	Tue, Feb 26, 2019	132.92	133.21	132.08	132.11
3793	AMEX	VBR	Mon, Feb 25, 2019	134.02	134.15	132.98	133.11
3792	AMEX	VBR	Fri, Feb 22, 2019	132.98	133.57	132.83	133.45
3791	AMEX	VBR	Thu, Feb 21, 2019	132.64	132.79	132.05	132.58
3790	AMEX	VBR	Wed, Feb 20, 2019	132.26	133.05	132.00	132.91
3789	AMEX	VBR	Tue, Feb 19, 2019	131.35	132.55	131.20	132.20
3788	AMEX	VBR	Fri, Feb 15, 2019	130.95	131.94	130.85	131.77
3787	AMEX	VBR	Thu, Feb 14, 2019	129.73	130.81	129.47	130.25
3786	AMEX	VBR	Wed, Feb 13, 2019	130.10	130.64	129.76	130.37
3785	AMEX	VBR	Tue, Feb 12, 2019	129.14	129.99	129.09	129.80
3784	AMEX	VBR	Mon, Feb 11, 2019	127.99	128.51	127.65	128.46
3783	AMEX	VBR	Fri, Feb 8, 2019	127.50	128.19	126.83	127.73
3782	AMEX	VBR	Thu, Feb 7, 2019	128.02	128.42	126.95	127.99
3781	AMEX	VBR	Wed, Feb 6, 2019	128.62	128.84	128.18	128.61
3780	AMEX	VBR	Tue, Feb 5, 2019	128.40	128.86	127.97	128.73
3779	AMEX	VBR	Mon, Feb 4, 2019	127.32	128.29	126.68	128.29
3778	AMEX	VBR	Fri, Feb 1, 2019	127.03	127.43	126.61	127.20
3777	AMEX	VBR	Thu, Jan 31, 2019	126.15	126.88	125.82	126.79
3776	AMEX	VBR	Wed, Jan 30, 2019	125.80	126.90	124.90	126.30
3775	AMEX	VBR	Tue, Jan 29, 2019	125.33	125.75	125.02	125.34
3774	AMEX	VBR	Mon, Jan 28, 2019	124.40	125.34	124.18	125.23
3773	AMEX	VBR	Fri, Jan 25, 2019	124.82	125.62	124.81	125.35
3772	AMEX	VBR	Thu, Jan 24, 2019	123.11	124.25	123.11	124.03
3771	AMEX	VBR	Wed, Jan 23, 2019	123.76	124.25	122.32	123.18
3770	AMEX	VBR	Tue, Jan 22, 2019	124.55	124.95	122.84	123.44
3769	AMEX	VBR	Fri, Jan 18, 2019	124.39	125.54	124.16	125.24
3768	AMEX	VBR	Thu, Jan 17, 2019	122.28	124.18	122.28	123.81
3767	AMEX	VBR	Wed, Jan 16, 2019	121.76	122.93	121.76	122.66
3766	AMEX	VBR	Tue, Jan 15, 2019	121.21	121.66	120.81	121.64
3765	AMEX	VBR	Mon, Jan 14, 2019	121.00	121.80	120.77	121.05
3764	AMEX	VBR	Fri, Jan 11, 2019	121.01	121.92	120.72	121.72
3763	AMEX	VBR	Thu, Jan 10, 2019	120.03	121.48	119.82	121.46
3762	AMEX	VBR	Wed, Jan 9, 2019	120.07	121.09	119.70	120.75
3761	AMEX	VBR	Tue, Jan 8, 2019	118.94	119.70	118.16	119.67
3760	AMEX	VBR	Mon, Jan 7, 2019	116.75	118.91	116.46	118.05
3759	AMEX	VBR	Fri, Jan 4, 2019	114.14	116.89	114.12	116.65
3758	AMEX	VBR	Thu, Jan 3, 2019	113.86	114.61	112.29	112.91
3757	AMEX	VBR	Wed, Jan 2, 2019	112.60	114.78	112.18	114.31
3756	AMEX	VBR	Mon, Dec 31, 2018	113.83	114.08	112.28	114.06
3755	AMEX	VBR	Fri, Dec 28, 2018	113.44	114.76	112.48	113.22
3754	AMEX	VBR	Thu, Dec 27, 2018	111.27	113.94	109.45	113.06
3753	AMEX	VBR	Wed, Dec 26, 2018	108.10	112.73	107.57	112.66
3752	AMEX	VBR	Mon, Dec 24, 2018	110.18	110.65	107.88	107.94
3751	AMEX	VBR	Fri, Dec 21, 2018	114.12	115.15	111.26	110.70
3750	AMEX	VBR	Thu, Dec 20, 2018	114.88	115.73	112.55	113.69
3749	AMEX	VBR	Wed, Dec 19, 2018	117.50	118.65	114.76	115.29
3748	AMEX	VBR	Tue, Dec 18, 2018	118.38	119.36	117.06	117.45
3747	AMEX	VBR	Mon, Dec 17, 2018	119.74	120.55	116.97	117.50
3746	AMEX	VBR	Fri, Dec 14, 2018	120.79	121.88	119.78	120.18
3745	AMEX	VBR	Thu, Dec 13, 2018	123.35	123.59	121.53	121.74
3744	AMEX	VBR	Wed, Dec 12, 2018	123.57	124.59	123.15	123.17
3743	AMEX	VBR	Tue, Dec 11, 2018	124.04	124.44	121.72	122.31
3742	AMEX	VBR	Mon, Dec 10, 2018	123.42	123.83	120.98	122.52
3741	AMEX	VBR	Fri, Dec 7, 2018	125.50	126.41	122.81	123.51
3740	AMEX	VBR	Thu, Dec 6, 2018	124.37	125.55	122.41	125.49
3739	AMEX	VBR	Tue, Dec 4, 2018	130.48	130.90	125.78	125.96
3738	AMEX	VBR	Mon, Dec 3, 2018	131.22	131.71	129.23	130.68
3737	AMEX	VBR	Fri, Nov 30, 2018	128.75	129.95	128.63	129.73
3736	AMEX	VBR	Thu, Nov 29, 2018	128.83	129.64	127.99	128.93
3735	AMEX	VBR	Wed, Nov 28, 2018	127.37	129.37	126.20	129.33
3734	AMEX	VBR	Tue, Nov 27, 2018	127.52	127.98	126.68	127.04
3733	AMEX	VBR	Mon, Nov 26, 2018	127.77	128.52	127.32	128.00
3732	AMEX	VBR	Fri, Nov 23, 2018	126.01	127.55	126.01	126.73
3731	AMEX	VBR	Wed, Nov 21, 2018	126.05	127.99	125.94	126.86
3730	AMEX	VBR	Tue, Nov 20, 2018	126.34	127.06	125.13	125.50
3729	AMEX	VBR	Mon, Nov 19, 2018	129.09	129.60	127.33	127.83
3728	AMEX	VBR	Fri, Nov 16, 2018	128.43	129.59	128.28	129.38
3727	AMEX	VBR	Thu, Nov 15, 2018	127.09	129.41	126.71	129.21
3726	AMEX	VBR	Wed, Nov 14, 2018	129.80	130.15	127.00	127.86
3725	AMEX	VBR	Tue, Nov 13, 2018	129.21	130.40	128.65	128.79
3724	AMEX	VBR	Mon, Nov 12, 2018	130.50	130.66	128.77	128.86
3723	AMEX	VBR	Fri, Nov 9, 2018	131.25	131.61	129.73	130.57
3722	AMEX	VBR	Thu, Nov 8, 2018	131.85	132.52	131.48	131.99
3721	AMEX	VBR	Wed, Nov 7, 2018	131.25	132.40	130.45	132.36
3720	AMEX	VBR	Tue, Nov 6, 2018	129.64	130.72	129.59	130.51
3719	AMEX	VBR	Mon, Nov 5, 2018	129.33	130.27	128.96	129.77
3718	AMEX	VBR	Fri, Nov 2, 2018	129.49	129.92	128.14	129.14
3717	AMEX	VBR	Thu, Nov 1, 2018	127.12	129.05	127.10	128.92
3716	AMEX	VBR	Wed, Oct 31, 2018	127.59	127.84	126.65	126.75
3715	AMEX	VBR	Tue, Oct 30, 2018	124.38	126.59	124.25	126.48
3714	AMEX	VBR	Mon, Oct 29, 2018	125.73	127.12	123.16	124.34
3713	AMEX	VBR	Fri, Oct 26, 2018	124.38	125.70	122.57	124.40
3712	AMEX	VBR	Thu, Oct 25, 2018	124.36	126.37	123.87	125.70
3711	AMEX	VBR	Wed, Oct 24, 2018	127.47	127.71	123.53	123.61
3710	AMEX	VBR	Tue, Oct 23, 2018	127.10	128.40	125.53	127.55
3709	AMEX	VBR	Mon, Oct 22, 2018	129.85	130.19	128.66	128.75
3708	AMEX	VBR	Fri, Oct 19, 2018	130.30	131.09	129.07	129.47
3707	AMEX	VBR	Thu, Oct 18, 2018	131.83	132.16	129.78	130.19
3706	AMEX	VBR	Wed, Oct 17, 2018	132.44	132.55	130.77	132.19
3705	AMEX	VBR	Tue, Oct 16, 2018	130.75	132.78	129.75	132.62
3704	AMEX	VBR	Mon, Oct 15, 2018	129.29	130.85	129.17	130.00
3703	AMEX	VBR	Fri, Oct 12, 2018	131.30	131.72	127.87	129.30
3702	AMEX	VBR	Thu, Oct 11, 2018	131.91	132.57	129.57	129.60
3701	AMEX	VBR	Wed, Oct 10, 2018	135.36	135.43	132.39	132.47
3700	AMEX	VBR	Tue, Oct 9, 2018	136.22	136.57	135.57	135.65
3699	AMEX	VBR	Mon, Oct 8, 2018	135.70	136.69	135.51	136.43
3698	AMEX	VBR	Fri, Oct 5, 2018	137.02	137.20	135.31	136.02
3697	AMEX	VBR	Thu, Oct 4, 2018	137.93	138.10	136.52	136.97
3696	AMEX	VBR	Wed, Oct 3, 2018	137.96	138.82	137.53	138.19
3695	AMEX	VBR	Tue, Oct 2, 2018	138.12	138.55	137.24	137.42
3694	AMEX	VBR	Mon, Oct 1, 2018	139.66	139.70	137.71	138.06
3693	AMEX	VBR	Fri, Sep 28, 2018	138.50	139.65	138.48	139.36
3692	AMEX	VBR	Thu, Sep 27, 2018	139.86	140.36	139.42	138.85
3691	AMEX	VBR	Wed, Sep 26, 2018	140.85	141.10	139.61	139.67
3690	AMEX	VBR	Tue, Sep 25, 2018	141.25	141.25	140.71	140.76
3689	AMEX	VBR	Mon, Sep 24, 2018	141.97	141.97	140.56	141.07
3688	AMEX	VBR	Fri, Sep 21, 2018	142.56	142.89	141.95	142.06
3687	AMEX	VBR	Thu, Sep 20, 2018	141.71	142.41	141.50	142.32
3686	AMEX	VBR	Wed, Sep 19, 2018	141.46	142.14	140.94	141.12
3685	AMEX	VBR	Tue, Sep 18, 2018	141.30	141.71	140.81	141.42
3684	AMEX	VBR	Mon, Sep 17, 2018	141.95	142.15	140.92	141.06
3683	AMEX	VBR	Fri, Sep 14, 2018	141.41	142.16	141.08	141.98
3682	AMEX	VBR	Thu, Sep 13, 2018	141.53	141.85	141.13	141.39
3681	AMEX	VBR	Wed, Sep 12, 2018	141.23	141.41	140.46	141.17
3680	AMEX	VBR	Tue, Sep 11, 2018	141.08	141.70	140.63	141.37
3679	AMEX	VBR	Mon, Sep 10, 2018	141.55	141.88	141.17	141.28
3678	AMEX	VBR	Fri, Sep 7, 2018	141.23	141.63	140.59	141.04
3677	AMEX	VBR	Thu, Sep 6, 2018	142.38	142.76	141.42	141.49
3676	AMEX	VBR	Wed, Sep 5, 2018	141.68	142.37	141.17	142.20
3675	AMEX	VBR	Tue, Sep 4, 2018	142.34	142.65	141.29	142.00
3674	AMEX	VBR	Fri, Aug 31, 2018	142.00	142.69	141.77	142.53
3673	AMEX	VBR	Thu, Aug 30, 2018	142.69	142.92	142.03	142.24
3672	AMEX	VBR	Wed, Aug 29, 2018	142.75	143.18	142.14	142.94
3671	AMEX	VBR	Tue, Aug 28, 2018	143.00	143.22	142.22	142.68
3670	AMEX	VBR	Mon, Aug 27, 2018	142.84	143.52	142.61	142.78
3669	AMEX	VBR	Fri, Aug 24, 2018	142.23	142.51	142.01	142.40
3668	AMEX	VBR	Thu, Aug 23, 2018	142.50	142.57	141.72	141.97
3667	AMEX	VBR	Wed, Aug 22, 2018	142.61	142.99	142.36	142.57
3666	AMEX	VBR	Tue, Aug 21, 2018	141.72	143.06	141.67	142.72
3665	AMEX	VBR	Mon, Aug 20, 2018	141.14	141.76	140.91	141.45
3664	AMEX	VBR	Fri, Aug 17, 2018	139.83	140.97	139.71	140.92
3663	AMEX	VBR	Thu, Aug 16, 2018	139.33	140.58	139.33	140.07
3662	AMEX	VBR	Wed, Aug 15, 2018	139.67	139.70	137.99	138.85
3661	AMEX	VBR	Tue, Aug 14, 2018	139.15	140.48	139.13	140.14
3660	AMEX	VBR	Mon, Aug 13, 2018	139.67	139.92	138.42	138.84
3659	AMEX	VBR	Fri, Aug 10, 2018	139.69	140.31	139.27	139.60
3658	AMEX	VBR	Thu, Aug 9, 2018	140.45	140.94	140.32	140.34
3657	AMEX	VBR	Wed, Aug 8, 2018	140.51	140.61	139.73	140.44
3656	AMEX	VBR	Tue, Aug 7, 2018	140.74	141.17	140.52	140.58
3655	AMEX	VBR	Mon, Aug 6, 2018	139.67	140.46	139.49	140.31
3654	AMEX	VBR	Fri, Aug 3, 2018	139.58	140.25	139.15	139.63
3653	AMEX	VBR	Thu, Aug 2, 2018	138.00	139.70	138.00	139.51
3652	AMEX	VBR	Wed, Aug 1, 2018	139.06	139.13	137.70	138.66
3651	AMEX	VBR	Tue, Jul 31, 2018	138.20	139.45	137.97	139.17
3650	AMEX	VBR	Mon, Jul 30, 2018	138.32	138.86	137.78	137.85
3649	AMEX	VBR	Fri, Jul 27, 2018	139.83	139.93	137.87	138.18
3648	AMEX	VBR	Thu, Jul 26, 2018	138.78	140.16	138.78	139.68
3647	AMEX	VBR	Wed, Jul 25, 2018	138.33	138.77	137.70	138.77
3646	AMEX	VBR	Tue, Jul 24, 2018	139.86	139.86	137.91	138.33
3645	AMEX	VBR	Mon, Jul 23, 2018	139.10	139.55	138.67	139.18
3644	AMEX	VBR	Fri, Jul 20, 2018	139.39	139.77	138.95	139.15
3643	AMEX	VBR	Thu, Jul 19, 2018	138.69	139.75	138.31	139.54
3642	AMEX	VBR	Wed, Jul 18, 2018	138.43	138.98	138.07	138.97
3641	AMEX	VBR	Tue, Jul 17, 2018	137.80	138.61	137.80	138.38
3640	AMEX	VBR	Mon, Jul 16, 2018	138.70	138.74	137.49	137.91
3639	AMEX	VBR	Fri, Jul 13, 2018	138.53	139.37	138.50	138.57
3638	AMEX	VBR	Thu, Jul 12, 2018	139.10	139.10	137.85	138.56
3637	AMEX	VBR	Wed, Jul 11, 2018	138.90	139.36	138.34	138.51
3636	AMEX	VBR	Tue, Jul 10, 2018	139.93	140.27	139.01	139.59
3635	AMEX	VBR	Mon, Jul 9, 2018	139.17	139.86	139.15	139.75
3634	AMEX	VBR	Fri, Jul 6, 2018	137.75	138.93	137.52	138.68
3633	AMEX	VBR	Thu, Jul 5, 2018	137.13	137.71	136.44	137.71
3632	AMEX	VBR	Tue, Jul 3, 2018	136.53	137.19	136.36	136.48
3631	AMEX	VBR	Mon, Jul 2, 2018	135.05	136.12	134.63	136.12
3630	AMEX	VBR	Fri, Jun 29, 2018	136.23	136.94	135.79	135.79
3629	AMEX	VBR	Thu, Jun 28, 2018	135.38	136.09	134.70	135.83
3628	AMEX	VBR	Wed, Jun 27, 2018	137.28	137.71	135.40	135.40
3627	AMEX	VBR	Tue, Jun 26, 2018	136.83	137.41	136.27	137.05
3626	AMEX	VBR	Mon, Jun 25, 2018	137.93	138.06	136.04	136.73
3625	AMEX	VBR	Fri, Jun 22, 2018	138.78	139.19	138.12	138.43
3624	AMEX	VBR	Thu, Jun 21, 2018	139.64	139.64	138.38	138.21
3623	AMEX	VBR	Wed, Jun 20, 2018	139.40	139.88	138.92	139.77
3622	AMEX	VBR	Tue, Jun 19, 2018	138.17	138.98	137.54	138.98
3621	AMEX	VBR	Mon, Jun 18, 2018	138.02	139.13	137.86	139.10
3620	AMEX	VBR	Fri, Jun 15, 2018	138.26	138.80	137.59	138.62
3619	AMEX	VBR	Thu, Jun 14, 2018	138.96	139.00	138.10	138.78
3618	AMEX	VBR	Wed, Jun 13, 2018	139.60	139.60	138.54	138.55
3617	AMEX	VBR	Tue, Jun 12, 2018	139.68	139.94	139.09	139.51
3616	AMEX	VBR	Mon, Jun 11, 2018	139.48	139.88	139.32	139.54
3615	AMEX	VBR	Fri, Jun 8, 2018	138.92	139.46	138.58	139.46
3614	AMEX	VBR	Thu, Jun 7, 2018	139.06	139.50	138.45	138.93
3613	AMEX	VBR	Wed, Jun 6, 2018	138.02	139.00	137.87	139.00
3612	AMEX	VBR	Tue, Jun 5, 2018	137.27	137.97	137.03	137.97
3611	AMEX	VBR	Mon, Jun 4, 2018	137.09	137.48	136.60	137.41
3610	AMEX	VBR	Fri, Jun 1, 2018	136.60	137.02	136.48	136.60
3609	AMEX	VBR	Thu, May 31, 2018	137.13	137.26	135.54	135.81
3608	AMEX	VBR	Wed, May 30, 2018	135.83	137.49	135.83	137.11
3607	AMEX	VBR	Tue, May 29, 2018	134.97	135.94	134.25	135.21
3606	AMEX	VBR	Fri, May 25, 2018	135.69	135.94	135.37	135.71
3605	AMEX	VBR	Thu, May 24, 2018	135.61	136.09	134.86	135.95
3604	AMEX	VBR	Wed, May 23, 2018	135.50	135.92	135.17	135.81
3603	AMEX	VBR	Tue, May 22, 2018	136.83	137.24	135.83	135.85
3602	AMEX	VBR	Mon, May 21, 2018	135.93	136.73	135.84	136.60
3601	AMEX	VBR	Fri, May 18, 2018	135.60	135.64	135.24	135.35
3600	AMEX	VBR	Thu, May 17, 2018	134.95	135.83	134.91	135.46
3599	AMEX	VBR	Wed, May 16, 2018	133.95	135.33	133.95	134.95
3598	AMEX	VBR	Tue, May 15, 2018	133.47	134.10	133.25	133.84
3597	AMEX	VBR	Mon, May 14, 2018	134.37	134.74	133.80	133.97
3596	AMEX	VBR	Fri, May 11, 2018	134.10	134.56	133.74	134.13
3595	AMEX	VBR	Thu, May 10, 2018	133.25	134.33	133.24	134.00
3594	AMEX	VBR	Wed, May 9, 2018	132.75	133.49	132.34	133.22
3593	AMEX	VBR	Tue, May 8, 2018	132.00	132.52	131.77	132.45
3592	AMEX	VBR	Mon, May 7, 2018	131.58	132.61	131.48	132.04
3591	AMEX	VBR	Fri, May 4, 2018	129.27	131.79	128.69	131.18
3590	AMEX	VBR	Thu, May 3, 2018	129.69	130.06	128.24	129.58
3589	AMEX	VBR	Wed, May 2, 2018	129.96	131.01	129.72	130.15
3588	AMEX	VBR	Tue, May 1, 2018	129.75	130.21	128.40	130.09
3587	AMEX	VBR	Mon, Apr 30, 2018	131.53	131.89	129.94	129.94
3586	AMEX	VBR	Fri, Apr 27, 2018	131.33	131.69	130.62	131.31
3585	AMEX	VBR	Thu, Apr 26, 2018	131.33	131.74	130.65	131.29
3584	AMEX	VBR	Wed, Apr 25, 2018	130.88	131.67	130.19	131.21
3583	AMEX	VBR	Tue, Apr 24, 2018	132.12	132.72	130.12	131.03
3582	AMEX	VBR	Mon, Apr 23, 2018	131.68	132.23	131.10	131.62
3581	AMEX	VBR	Fri, Apr 20, 2018	132.11	132.34	131.15	131.51
3580	AMEX	VBR	Thu, Apr 19, 2018	132.53	132.89	131.65	132.16
3579	AMEX	VBR	Wed, Apr 18, 2018	132.68	133.53	132.65	132.78
3578	AMEX	VBR	Tue, Apr 17, 2018	132.14	132.71	131.86	132.26
3577	AMEX	VBR	Mon, Apr 16, 2018	130.94	131.91	130.43	131.49
3576	AMEX	VBR	Fri, Apr 13, 2018	131.20	131.35	129.87	130.23
3575	AMEX	VBR	Thu, Apr 12, 2018	130.70	131.11	130.13	130.68
3574	AMEX	VBR	Wed, Apr 11, 2018	129.49	130.51	129.49	130.05
3573	AMEX	VBR	Tue, Apr 10, 2018	129.47	130.51	129.10	130.07
3572	AMEX	VBR	Mon, Apr 9, 2018	129.00	129.62	127.95	127.97
3571	AMEX	VBR	Fri, Apr 6, 2018	129.84	130.65	127.31	128.24
3570	AMEX	VBR	Thu, Apr 5, 2018	130.16	130.95	129.59	130.64
3569	AMEX	VBR	Wed, Apr 4, 2018	126.92	129.76	126.70	129.56
3568	AMEX	VBR	Tue, Apr 3, 2018	127.10	128.82	126.78	128.47
3567	AMEX	VBR	Mon, Apr 2, 2018	129.16	129.42	125.54	126.42
3566	AMEX	VBR	Thu, Mar 29, 2018	128.69	130.07	128.63	129.42
3565	AMEX	VBR	Wed, Mar 28, 2018	127.84	128.65	127.40	128.05
3564	AMEX	VBR	Tue, Mar 27, 2018	129.71	129.71	127.00	127.54
3563	AMEX	VBR	Mon, Mar 26, 2018	128.27	129.36	127.09	129.33
3562	AMEX	VBR	Fri, Mar 23, 2018	129.37	130.02	126.59	126.73
3561	AMEX	VBR	Thu, Mar 22, 2018	131.33	131.88	129.15	129.20
3560	AMEX	VBR	Wed, Mar 21, 2018	132.34	133.74	132.31	132.29
3559	AMEX	VBR	Tue, Mar 20, 2018	132.74	132.97	132.01	132.32
3558	AMEX	VBR	Mon, Mar 19, 2018	133.31	133.35	131.31	132.43
3557	AMEX	VBR	Fri, Mar 16, 2018	132.67	133.99	132.65	133.58
3556	AMEX	VBR	Thu, Mar 15, 2018	133.37	133.50	132.28	132.62
3555	AMEX	VBR	Wed, Mar 14, 2018	134.59	134.74	132.89	133.05
3554	AMEX	VBR	Tue, Mar 13, 2018	135.14	135.34	133.76	134.00
3553	AMEX	VBR	Mon, Mar 12, 2018	134.50	135.00	134.17	134.57
3552	AMEX	VBR	Fri, Mar 9, 2018	133.09	134.48	132.81	134.41
3551	AMEX	VBR	Thu, Mar 8, 2018	133.13	133.31	131.75	132.45
3550	AMEX	VBR	Wed, Mar 7, 2018	131.42	133.01	131.42	132.78
3549	AMEX	VBR	Tue, Mar 6, 2018	131.51	132.43	130.57	132.32
3548	AMEX	VBR	Mon, Mar 5, 2018	129.21	131.40	129.20	131.01
3547	AMEX	VBR	Fri, Mar 2, 2018	127.44	130.00	127.21	129.77
3546	AMEX	VBR	Thu, Mar 1, 2018	128.82	129.85	127.50	128.50
3545	AMEX	VBR	Wed, Feb 28, 2018	131.13	131.33	128.89	128.93
3544	AMEX	VBR	Tue, Feb 27, 2018	132.70	133.25	130.73	130.73
3543	AMEX	VBR	Mon, Feb 26, 2018	132.25	132.76	131.28	132.59
3542	AMEX	VBR	Fri, Feb 23, 2018	131.06	131.86	130.69	131.83
3541	AMEX	VBR	Thu, Feb 22, 2018	131.00	131.88	130.22	130.32
3540	AMEX	VBR	Wed, Feb 21, 2018	130.88	132.50	130.46	130.48
3539	AMEX	VBR	Tue, Feb 20, 2018	131.26	132.00	130.33	130.70
3538	AMEX	VBR	Fri, Feb 16, 2018	130.97	132.48	130.97	131.67
3537	AMEX	VBR	Thu, Feb 15, 2018	131.02	131.22	129.68	131.20
3536	AMEX	VBR	Wed, Feb 14, 2018	127.24	130.24	127.17	130.05
3535	AMEX	VBR	Tue, Feb 13, 2018	127.13	128.30	126.84	128.04
3534	AMEX	VBR	Mon, Feb 12, 2018	126.86	128.49	125.87	127.82
3533	AMEX	VBR	Fri, Feb 9, 2018	126.46	127.32	123.03	126.56
3532	AMEX	VBR	Thu, Feb 8, 2018	129.29	129.33	125.42	125.45
3531	AMEX	VBR	Wed, Feb 7, 2018	128.91	130.18	128.24	129.13
3530	AMEX	VBR	Tue, Feb 6, 2018	125.36	129.68	124.51	129.18
3529	AMEX	VBR	Mon, Feb 5, 2018	131.60	132.60	127.76	127.76
3528	AMEX	VBR	Fri, Feb 2, 2018	134.71	134.77	132.58	132.77
3527	AMEX	VBR	Thu, Feb 1, 2018	134.92	135.81	134.60	135.55
3526	AMEX	VBR	Wed, Jan 31, 2018	136.35	136.83	134.82	135.34
3525	AMEX	VBR	Tue, Jan 30, 2018	136.35	136.74	135.52	135.83
3524	AMEX	VBR	Mon, Jan 29, 2018	137.86	138.20	137.16	137.22
3523	AMEX	VBR	Fri, Jan 26, 2018	138.26	138.26	137.45	138.20
3522	AMEX	VBR	Thu, Jan 25, 2018	138.42	138.78	137.25	137.79
3521	AMEX	VBR	Wed, Jan 24, 2018	138.61	138.96	137.41	137.80
3520	AMEX	VBR	Tue, Jan 23, 2018	138.11	138.50	137.45	138.26
3519	AMEX	VBR	Mon, Jan 22, 2018	137.42	138.05	137.11	138.05
3518	AMEX	VBR	Fri, Jan 19, 2018	135.85	137.39	135.85	137.38
3517	AMEX	VBR	Thu, Jan 18, 2018	136.58	136.70	135.74	135.82
3516	AMEX	VBR	Wed, Jan 17, 2018	136.29	137.04	135.96	136.80
3515	AMEX	VBR	Tue, Jan 16, 2018	137.42	137.78	135.50	135.69
3514	AMEX	VBR	Fri, Jan 12, 2018	136.75	137.31	136.39	136.95
3513	AMEX	VBR	Thu, Jan 11, 2018	134.85	136.60	134.77	136.55
3512	AMEX	VBR	Wed, Jan 10, 2018	134.41	134.90	133.88	134.47
3511	AMEX	VBR	Tue, Jan 9, 2018	135.15	135.27	134.64	134.66
3510	AMEX	VBR	Mon, Jan 8, 2018	134.48	135.11	133.88	134.90
3509	AMEX	VBR	Fri, Jan 5, 2018	134.92	134.92	133.90	134.56
3508	AMEX	VBR	Thu, Jan 4, 2018	134.29	134.63	133.92	134.13
3507	AMEX	VBR	Wed, Jan 3, 2018	133.88	134.07	133.43	133.82
3506	AMEX	VBR	Tue, Jan 2, 2018	133.32	133.85	132.88	133.84
3505	AMEX	VBR	Fri, Dec 29, 2017	133.75	133.98	132.76	132.78
3504	AMEX	VBR	Thu, Dec 28, 2017	133.23	133.57	132.86	133.57
3503	AMEX	VBR	Wed, Dec 27, 2017	133.25	133.56	132.87	133.05
3502	AMEX	VBR	Tue, Dec 26, 2017	132.95	133.50	132.93	133.08
3501	AMEX	VBR	Fri, Dec 22, 2017	132.99	133.08	132.57	132.93
3500	AMEX	VBR	Thu, Dec 21, 2017	132.88	133.33	132.63	132.99
3499	AMEX	VBR	Wed, Dec 20, 2017	133.48	133.96	132.90	132.50
3498	AMEX	VBR	Tue, Dec 19, 2017	134.04	134.27	132.95	133.03
3497	AMEX	VBR	Mon, Dec 18, 2017	133.15	134.03	133.15	133.86
3496	AMEX	VBR	Fri, Dec 15, 2017	131.30	132.92	131.30	132.21
3495	AMEX	VBR	Thu, Dec 14, 2017	132.24	132.38	130.50	130.68
3494	AMEX	VBR	Wed, Dec 13, 2017	132.10	132.94	132.10	132.17
3493	AMEX	VBR	Tue, Dec 12, 2017	132.66	132.83	132.08	132.13
3492	AMEX	VBR	Mon, Dec 11, 2017	132.57	132.77	132.14	132.29
3491	AMEX	VBR	Fri, Dec 8, 2017	132.66	132.87	132.00	132.47
3490	AMEX	VBR	Thu, Dec 7, 2017	131.31	132.45	131.25	132.09
3489	AMEX	VBR	Wed, Dec 6, 2017	131.63	131.85	131.15	131.22
3488	AMEX	VBR	Tue, Dec 5, 2017	133.43	133.43	131.81	131.85
3487	AMEX	VBR	Mon, Dec 4, 2017	133.86	134.67	133.05	133.11
3486	AMEX	VBR	Fri, Dec 1, 2017	132.93	133.04	129.71	132.60
3485	AMEX	VBR	Thu, Nov 30, 2017	133.08	133.61	132.66	132.97
3484	AMEX	VBR	Wed, Nov 29, 2017	131.88	132.77	131.60	132.55
3483	AMEX	VBR	Tue, Nov 28, 2017	129.89	131.60	129.77	131.49
3482	AMEX	VBR	Mon, Nov 27, 2017	129.81	129.99	129.50	129.53
3481	AMEX	VBR	Fri, Nov 24, 2017	130.21	130.21	129.60	129.69
3480	AMEX	VBR	Wed, Nov 22, 2017	130.00	130.46	129.80	129.84
3479	AMEX	VBR	Tue, Nov 21, 2017	129.42	129.96	129.38	129.86
3478	AMEX	VBR	Mon, Nov 20, 2017	128.69	129.11	128.34	129.10
3477	AMEX	VBR	Fri, Nov 17, 2017	127.73	128.85	127.73	128.58
3476	AMEX	VBR	Thu, Nov 16, 2017	127.15	128.37	127.04	128.10
3475	AMEX	VBR	Wed, Nov 15, 2017	126.44	127.08	125.84	126.63
3474	AMEX	VBR	Tue, Nov 14, 2017	127.07	127.44	126.86	127.25
3473	AMEX	VBR	Mon, Nov 13, 2017	126.94	127.70	126.70	127.54
3472	AMEX	VBR	Fri, Nov 10, 2017	127.45	127.82	127.29	127.45
3471	AMEX	VBR	Thu, Nov 9, 2017	127.26	128.23	126.75	127.59
3470	AMEX	VBR	Wed, Nov 8, 2017	127.68	128.16	127.06	128.04
3469	AMEX	VBR	Tue, Nov 7, 2017	129.07	129.25	127.64	127.93
3468	AMEX	VBR	Mon, Nov 6, 2017	128.76	129.36	128.60	129.08
3467	AMEX	VBR	Fri, Nov 3, 2017	128.88	128.99	128.50	128.74
3466	AMEX	VBR	Thu, Nov 2, 2017	128.61	129.47	128.36	129.05
3465	AMEX	VBR	Wed, Nov 1, 2017	129.65	129.83	128.10	128.59
3464	AMEX	VBR	Tue, Oct 31, 2017	128.55	129.16	128.45	128.89
3463	AMEX	VBR	Mon, Oct 30, 2017	129.10	129.24	127.90	128.24
3462	AMEX	VBR	Fri, Oct 27, 2017	128.91	129.46	128.23	129.46
3461	AMEX	VBR	Thu, Oct 26, 2017	128.84	129.10	128.63	128.92
3460	AMEX	VBR	Wed, Oct 25, 2017	128.99	129.06	127.60	128.47
3459	AMEX	VBR	Tue, Oct 24, 2017	129.10	129.42	128.90	129.17
3458	AMEX	VBR	Mon, Oct 23, 2017	129.71	129.71	128.65	128.79
3457	AMEX	VBR	Fri, Oct 20, 2017	129.60	129.73	129.45	129.61
3456	AMEX	VBR	Thu, Oct 19, 2017	128.39	129.11	128.10	129.08
3455	AMEX	VBR	Wed, Oct 18, 2017	128.97	129.26	128.75	129.00
3454	AMEX	VBR	Tue, Oct 17, 2017	128.91	129.10	128.43	128.62
3453	AMEX	VBR	Mon, Oct 16, 2017	129.08	129.51	128.76	128.90
3452	AMEX	VBR	Fri, Oct 13, 2017	129.11	129.46	128.82	128.89
3451	AMEX	VBR	Thu, Oct 12, 2017	128.75	129.08	128.34	128.88
3450	AMEX	VBR	Wed, Oct 11, 2017	129.16	129.25	128.79	128.99
3449	AMEX	VBR	Tue, Oct 10, 2017	129.19	129.48	128.81	129.09
3448	AMEX	VBR	Mon, Oct 9, 2017	129.33	129.50	128.52	128.71
3447	AMEX	VBR	Fri, Oct 6, 2017	129.07	129.31	128.80	129.14
3446	AMEX	VBR	Thu, Oct 5, 2017	129.45	129.74	129.08	129.42
3445	AMEX	VBR	Wed, Oct 4, 2017	129.20	129.50	128.79	129.02
3444	AMEX	VBR	Tue, Oct 3, 2017	129.26	129.35	128.66	129.35
3443	AMEX	VBR	Mon, Oct 2, 2017	127.94	129.11	127.70	129.11
3442	AMEX	VBR	Fri, Sep 29, 2017	127.75	128.00	127.59	127.79
3441	AMEX	VBR	Thu, Sep 28, 2017	127.24	127.74	126.71	127.73
3440	AMEX	VBR	Wed, Sep 27, 2017	126.70	127.52	125.81	127.36
3439	AMEX	VBR	Tue, Sep 26, 2017	126.38	126.96	126.29	126.08
3438	AMEX	VBR	Mon, Sep 25, 2017	125.80	126.44	125.66	126.28
3437	AMEX	VBR	Fri, Sep 22, 2017	125.09	125.82	125.09	125.74
3436	AMEX	VBR	Thu, Sep 21, 2017	125.45	125.56	125.15	125.22
3435	AMEX	VBR	Wed, Sep 20, 2017	125.20	125.58	124.97	125.49
3434	AMEX	VBR	Tue, Sep 19, 2017	125.30	125.37	124.93	125.10
3433	AMEX	VBR	Mon, Sep 18, 2017	124.79	125.33	124.70	125.22
3432	AMEX	VBR	Fri, Sep 15, 2017	123.93	124.60	123.68	124.59
3431	AMEX	VBR	Thu, Sep 14, 2017	124.01	124.24	123.82	124.02
3430	AMEX	VBR	Wed, Sep 13, 2017	123.91	124.38	123.88	124.19
3429	AMEX	VBR	Tue, Sep 12, 2017	123.36	124.11	123.28	124.06
3428	AMEX	VBR	Mon, Sep 11, 2017	122.53	123.33	122.53	123.08
3427	AMEX	VBR	Fri, Sep 8, 2017	120.95	121.85	120.87	121.68
3426	AMEX	VBR	Thu, Sep 7, 2017	121.95	121.95	120.93	121.30
3425	AMEX	VBR	Wed, Sep 6, 2017	121.98	122.17	121.57	121.83
3424	AMEX	VBR	Tue, Sep 5, 2017	122.97	123.32	121.16	121.48
3423	AMEX	VBR	Fri, Sep 1, 2017	122.52	123.20	122.52	123.08
3422	AMEX	VBR	Thu, Aug 31, 2017	121.78	122.49	121.74	122.35
3421	AMEX	VBR	Wed, Aug 30, 2017	120.72	121.50	120.50	121.38
3420	AMEX	VBR	Tue, Aug 29, 2017	120.12	120.90	119.87	120.75
3419	AMEX	VBR	Mon, Aug 28, 2017	121.20	121.45	120.44	120.84
3418	AMEX	VBR	Fri, Aug 25, 2017	120.58	121.12	120.47	120.84
3417	AMEX	VBR	Thu, Aug 24, 2017	120.50	120.85	120.00	120.17
3416	AMEX	VBR	Wed, Aug 23, 2017	119.59	120.47	119.11	120.00
3415	AMEX	VBR	Tue, Aug 22, 2017	119.40	120.29	119.40	120.19
3414	AMEX	VBR	Mon, Aug 21, 2017	119.02	119.27	118.63	119.06
3413	AMEX	VBR	Fri, Aug 18, 2017	119.10	119.66	118.55	119.07
3412	AMEX	VBR	Thu, Aug 17, 2017	121.02	121.41	119.24	119.25
3411	AMEX	VBR	Wed, Aug 16, 2017	121.41	121.91	121.20	121.33
3410	AMEX	VBR	Tue, Aug 15, 2017	122.14	122.28	121.05	121.14
3409	AMEX	VBR	Mon, Aug 14, 2017	121.23	122.10	120.58	121.87
3408	AMEX	VBR	Fri, Aug 11, 2017	120.34	120.64	119.93	120.47
3407	AMEX	VBR	Thu, Aug 10, 2017	122.00	122.00	120.43	120.49
3406	AMEX	VBR	Wed, Aug 9, 2017	122.72	122.98	122.03	122.33
3405	AMEX	VBR	Tue, Aug 8, 2017	123.63	124.59	123.09	123.30
3404	AMEX	VBR	Mon, Aug 7, 2017	123.79	124.06	123.26	123.73
3403	AMEX	VBR	Fri, Aug 4, 2017	123.37	123.77	123.23	123.73
3402	AMEX	VBR	Thu, Aug 3, 2017	123.62	123.99	122.82	123.08
3401	AMEX	VBR	Wed, Aug 2, 2017	124.30	124.46	123.15	123.60
3400	AMEX	VBR	Tue, Aug 1, 2017	124.64	124.64	123.87	124.46
3399	AMEX	VBR	Mon, Jul 31, 2017	124.60	124.69	123.69	124.16
3398	AMEX	VBR	Fri, Jul 28, 2017	124.42	124.58	123.84	124.31
3397	AMEX	VBR	Thu, Jul 27, 2017	125.15	125.16	124.11	124.74
3396	AMEX	VBR	Wed, Jul 26, 2017	126.05	126.07	124.90	125.00
3395	AMEX	VBR	Tue, Jul 25, 2017	125.48	126.21	125.38	125.98
3394	AMEX	VBR	Mon, Jul 24, 2017	124.76	124.85	124.38	124.82
3393	AMEX	VBR	Fri, Jul 21, 2017	125.22	125.34	124.39	124.82
3392	AMEX	VBR	Thu, Jul 20, 2017	125.29	125.56	124.92	125.35
3391	AMEX	VBR	Wed, Jul 19, 2017	124.24	125.27	124.20	125.27
3390	AMEX	VBR	Tue, Jul 18, 2017	124.11	124.24	123.50	124.00
3389	AMEX	VBR	Mon, Jul 17, 2017	124.13	124.66	123.75	124.41
3388	AMEX	VBR	Fri, Jul 14, 2017	123.73	124.48	123.71	124.09
3387	AMEX	VBR	Thu, Jul 13, 2017	123.44	123.79	123.02	123.74
3386	AMEX	VBR	Wed, Jul 12, 2017	123.16	124.10	123.05	123.40
3385	AMEX	VBR	Tue, Jul 11, 2017	122.45	122.71	121.64	122.52
3384	AMEX	VBR	Mon, Jul 10, 2017	122.40	123.09	122.26	122.40
3383	AMEX	VBR	Fri, Jul 7, 2017	122.18	122.90	121.75	122.86
3382	AMEX	VBR	Thu, Jul 6, 2017	122.84	123.02	121.67	121.89
3381	AMEX	VBR	Wed, Jul 5, 2017	123.91	123.97	122.83	123.41
3380	AMEX	VBR	Mon, Jul 3, 2017	123.43	124.47	123.22	124.13
3379	AMEX	VBR	Fri, Jun 30, 2017	123.20	123.43	122.66	122.91
3378	AMEX	VBR	Thu, Jun 29, 2017	123.74	123.88	121.73	122.85
3377	AMEX	VBR	Wed, Jun 28, 2017	122.49	123.81	122.49	123.44
3376	AMEX	VBR	Tue, Jun 27, 2017	123.03	123.49	122.31	121.95
3375	AMEX	VBR	Mon, Jun 26, 2017	122.68	123.36	122.29	123.03
3374	AMEX	VBR	Fri, Jun 23, 2017	121.81	122.48	121.51	122.40
3373	AMEX	VBR	Thu, Jun 22, 2017	121.54	122.10	121.15	121.74
3372	AMEX	VBR	Wed, Jun 21, 2017	122.74	122.76	121.38	121.51
3371	AMEX	VBR	Tue, Jun 20, 2017	123.49	123.52	122.42	122.42
3370	AMEX	VBR	Mon, Jun 19, 2017	123.56	124.10	123.35	123.88
3369	AMEX	VBR	Fri, Jun 16, 2017	123.13	123.21	122.54	123.21
3368	AMEX	VBR	Thu, Jun 15, 2017	122.97	123.90	122.91	123.51
3367	AMEX	VBR	Wed, Jun 14, 2017	124.66	124.76	123.47	124.04
3366	AMEX	VBR	Tue, Jun 13, 2017	124.26	124.84	123.86	124.70
3365	AMEX	VBR	Mon, Jun 12, 2017	123.87	124.63	123.68	124.00
3364	AMEX	VBR	Fri, Jun 9, 2017	122.92	124.31	122.82	123.83
3363	AMEX	VBR	Thu, Jun 8, 2017	121.40	123.17	121.11	122.62
3362	AMEX	VBR	Wed, Jun 7, 2017	121.74	122.09	121.14	121.49
3361	AMEX	VBR	Tue, Jun 6, 2017	121.37	122.08	120.98	121.57
3360	AMEX	VBR	Mon, Jun 5, 2017	122.61	122.66	121.97	122.00
3359	AMEX	VBR	Fri, Jun 2, 2017	122.71	123.43	122.25	122.67
3358	AMEX	VBR	Thu, Jun 1, 2017	120.81	122.48	120.40	122.47
3357	AMEX	VBR	Wed, May 31, 2017	120.82	120.86	119.11	120.39
3356	AMEX	VBR	Tue, May 30, 2017	120.90	121.14	120.30	120.57
3355	AMEX	VBR	Fri, May 26, 2017	121.20	121.45	120.78	121.25
3354	AMEX	VBR	Thu, May 25, 2017	121.81	122.31	121.12	121.45
3353	AMEX	VBR	Wed, May 24, 2017	121.43	121.87	120.93	121.45
3352	AMEX	VBR	Tue, May 23, 2017	121.15	121.53	120.46	121.22
3351	AMEX	VBR	Mon, May 22, 2017	120.58	121.04	120.30	120.93
3350	AMEX	VBR	Fri, May 19, 2017	119.47	120.80	119.40	120.22
3349	AMEX	VBR	Thu, May 18, 2017	119.00	119.64	118.36	119.15
3348	AMEX	VBR	Wed, May 17, 2017	120.14	120.77	119.02	119.18
3347	AMEX	VBR	Tue, May 16, 2017	122.20	122.39	121.19	121.79
3346	AMEX	VBR	Mon, May 15, 2017	121.79	122.63	121.79	122.08
3345	AMEX	VBR	Fri, May 12, 2017	121.86	122.28	121.12	121.34
3344	AMEX	VBR	Thu, May 11, 2017	122.58	123.08	121.18	122.20
3343	AMEX	VBR	Wed, May 10, 2017	122.20	123.09	122.09	123.00
3342	AMEX	VBR	Tue, May 9, 2017	122.89	123.03	121.95	122.27
3341	AMEX	VBR	Mon, May 8, 2017	123.12	123.28	122.24	122.75
3340	AMEX	VBR	Fri, May 5, 2017	122.58	123.29	122.19	123.29
3339	AMEX	VBR	Thu, May 4, 2017	122.83	122.83	121.47	122.22
3338	AMEX	VBR	Wed, May 3, 2017	122.88	123.11	122.28	122.71
3337	AMEX	VBR	Tue, May 2, 2017	123.77	124.02	122.88	123.25
3336	AMEX	VBR	Mon, May 1, 2017	123.69	124.16	122.91	123.69
3335	AMEX	VBR	Fri, Apr 28, 2017	124.89	124.93	123.32	123.35
3334	AMEX	VBR	Thu, Apr 27, 2017	125.31	125.41	124.35	124.79
3333	AMEX	VBR	Wed, Apr 26, 2017	124.51	125.74	124.48	125.10
3332	AMEX	VBR	Tue, Apr 25, 2017	124.46	125.10	124.35	124.62
3331	AMEX	VBR	Mon, Apr 24, 2017	123.80	123.92	123.34	123.72
3330	AMEX	VBR	Fri, Apr 21, 2017	122.42	122.59	121.94	122.30
3329	AMEX	VBR	Thu, Apr 20, 2017	121.73	122.68	121.53	122.54
3328	AMEX	VBR	Wed, Apr 19, 2017	121.53	122.14	121.08	121.29
3327	AMEX	VBR	Tue, Apr 18, 2017	120.67	121.25	120.22	121.11
3326	AMEX	VBR	Mon, Apr 17, 2017	120.03	121.14	119.75	121.09
3325	AMEX	VBR	Thu, Apr 13, 2017	121.01	121.20	119.68	119.71
3324	AMEX	VBR	Wed, Apr 12, 2017	122.63	122.63	121.03	121.19
3323	AMEX	VBR	Tue, Apr 11, 2017	121.67	122.79	121.31	122.79
3322	AMEX	VBR	Mon, Apr 10, 2017	121.70	122.67	121.45	121.99
3321	AMEX	VBR	Fri, Apr 7, 2017	121.48	122.05	121.04	121.61
3320	AMEX	VBR	Thu, Apr 6, 2017	120.77	121.96	120.35	121.78
3319	AMEX	VBR	Wed, Apr 5, 2017	122.44	122.97	120.48	120.69
3318	AMEX	VBR	Tue, Apr 4, 2017	121.52	121.99	121.36	121.73
3317	AMEX	VBR	Mon, Apr 3, 2017	123.10	123.22	121.19	121.64
3316	AMEX	VBR	Fri, Mar 31, 2017	122.75	123.34	122.49	122.86
3315	AMEX	VBR	Thu, Mar 30, 2017	121.85	122.77	121.81	122.74
3314	AMEX	VBR	Wed, Mar 29, 2017	121.32	121.88	120.88	121.81
3313	AMEX	VBR	Tue, Mar 28, 2017	119.88	121.46	119.78	121.31
3312	AMEX	VBR	Mon, Mar 27, 2017	118.95	120.37	118.56	120.14
3311	AMEX	VBR	Fri, Mar 24, 2017	120.78	121.23	119.80	120.33
3310	AMEX	VBR	Thu, Mar 23, 2017	120.46	121.75	120.23	120.50
3309	AMEX	VBR	Wed, Mar 22, 2017	120.24	120.77	119.64	120.46
3308	AMEX	VBR	Tue, Mar 21, 2017	123.67	123.90	120.41	120.51
3307	AMEX	VBR	Mon, Mar 20, 2017	123.88	123.95	122.93	123.16
3306	AMEX	VBR	Fri, Mar 17, 2017	123.87	124.19	123.39	123.94
3305	AMEX	VBR	Thu, Mar 16, 2017	124.10	124.34	123.51	123.73
3304	AMEX	VBR	Wed, Mar 15, 2017	122.57	124.01	122.43	123.74
3303	AMEX	VBR	Tue, Mar 14, 2017	122.03	122.17	121.08	122.00
3302	AMEX	VBR	Mon, Mar 13, 2017	122.21	122.94	122.19	122.50
3301	AMEX	VBR	Fri, Mar 10, 2017	122.48	122.61	121.40	122.21
3300	AMEX	VBR	Thu, Mar 9, 2017	122.20	122.68	121.19	121.69
3299	AMEX	VBR	Wed, Mar 8, 2017	123.34	123.62	122.16	122.22
3298	AMEX	VBR	Tue, Mar 7, 2017	123.81	123.98	123.03	123.12
3297	AMEX	VBR	Mon, Mar 6, 2017	124.23	124.23	123.44	123.97
3296	AMEX	VBR	Fri, Mar 3, 2017	124.96	125.29	124.30	124.81
3295	AMEX	VBR	Thu, Mar 2, 2017	126.25	126.25	124.75	124.90
3294	AMEX	VBR	Wed, Mar 1, 2017	125.64	126.68	125.61	126.38
3293	AMEX	VBR	Tue, Feb 28, 2017	125.30	125.36	124.21	124.24
3292	AMEX	VBR	Mon, Feb 27, 2017	124.67	125.68	124.50	125.63
3291	AMEX	VBR	Fri, Feb 24, 2017	124.00	124.81	123.74	124.81
3290	AMEX	VBR	Thu, Feb 23, 2017	125.85	126.04	124.25	124.81
3289	AMEX	VBR	Wed, Feb 22, 2017	125.87	125.88	125.22	125.55
3288	AMEX	VBR	Tue, Feb 21, 2017	125.23	126.07	125.19	126.04
3287	AMEX	VBR	Fri, Feb 17, 2017	124.62	124.88	124.13	124.88
3286	AMEX	VBR	Thu, Feb 16, 2017	125.17	125.43	124.34	125.02
3285	AMEX	VBR	Wed, Feb 15, 2017	124.49	125.45	124.41	125.28
3284	AMEX	VBR	Tue, Feb 14, 2017	124.26	124.88	123.85	124.82
3283	AMEX	VBR	Mon, Feb 13, 2017	124.57	124.93	124.27	124.42
3282	AMEX	VBR	Fri, Feb 10, 2017	123.66	124.13	123.30	123.95
3281	AMEX	VBR	Thu, Feb 9, 2017	122.01	123.24	122.00	123.10
3280	AMEX	VBR	Wed, Feb 8, 2017	121.61	121.88	120.96	121.86
3279	AMEX	VBR	Tue, Feb 7, 2017	122.50	122.88	121.54	121.94
3278	AMEX	VBR	Mon, Feb 6, 2017	122.94	123.19	122.13	122.42
3277	AMEX	VBR	Fri, Feb 3, 2017	122.41	123.22	122.18	123.10
3276	AMEX	VBR	Thu, Feb 2, 2017	121.66	122.06	121.18	121.53
3275	AMEX	VBR	Wed, Feb 1, 2017	122.51	123.00	121.15	121.65
3274	AMEX	VBR	Tue, Jan 31, 2017	120.99	121.96	120.50	121.79
3273	AMEX	VBR	Mon, Jan 30, 2017	122.08	122.08	120.25	121.30
3272	AMEX	VBR	Fri, Jan 27, 2017	123.51	123.69	122.41	122.77
3271	AMEX	VBR	Thu, Jan 26, 2017	123.86	124.07	123.18	123.49
3270	AMEX	VBR	Wed, Jan 25, 2017	123.41	123.87	123.35	123.71
3269	AMEX	VBR	Tue, Jan 24, 2017	121.28	122.98	121.16	122.61
3268	AMEX	VBR	Mon, Jan 23, 2017	121.16	121.44	120.19	120.88
3267	AMEX	VBR	Fri, Jan 20, 2017	121.17	121.79	120.91	121.38
3266	AMEX	VBR	Thu, Jan 19, 2017	121.81	122.17	120.30	120.79
3265	AMEX	VBR	Wed, Jan 18, 2017	121.42	121.75	120.86	121.73
3264	AMEX	VBR	Tue, Jan 17, 2017	121.91	122.18	120.95	121.25
3263	AMEX	VBR	Fri, Jan 13, 2017	121.94	122.83	121.94	122.31
3262	AMEX	VBR	Thu, Jan 12, 2017	122.56	122.60	120.43	121.66
3261	AMEX	VBR	Wed, Jan 11, 2017	122.30	122.75	121.76	122.63
3260	AMEX	VBR	Tue, Jan 10, 2017	121.42	122.37	121.25	122.09
3259	AMEX	VBR	Mon, Jan 9, 2017	122.07	122.32	121.09	121.11
3258	AMEX	VBR	Fri, Jan 6, 2017	122.88	122.99	122.18	122.34
3257	AMEX	VBR	Thu, Jan 5, 2017	123.58	123.71	122.07	122.60
3256	AMEX	VBR	Wed, Jan 4, 2017	122.28	123.91	122.28	123.80
3255	AMEX	VBR	Tue, Jan 3, 2017	122.36	122.75	121.03	121.89
3254	AMEX	VBR	Fri, Dec 30, 2016	121.71	121.71	120.69	121.00
3253	AMEX	VBR	Thu, Dec 29, 2016	121.57	122.00	120.93	121.47
3252	AMEX	VBR	Wed, Dec 28, 2016	122.87	122.87	121.03	121.28
3251	AMEX	VBR	Tue, Dec 27, 2016	122.32	122.88	122.26	122.63
3250	AMEX	VBR	Fri, Dec 23, 2016	121.80	122.18	121.67	122.18
3249	AMEX	VBR	Thu, Dec 22, 2016	122.61	122.61	121.38	121.73
3248	AMEX	VBR	Wed, Dec 21, 2016	123.80	124.03	123.38	122.58
3247	AMEX	VBR	Tue, Dec 20, 2016	123.28	124.03	123.20	123.92
3246	AMEX	VBR	Mon, Dec 19, 2016	122.22	122.92	122.17	122.87
3245	AMEX	VBR	Fri, Dec 16, 2016	122.42	123.30	121.92	122.14
3244	AMEX	VBR	Thu, Dec 15, 2016	121.58	122.87	121.14	122.17
3243	AMEX	VBR	Wed, Dec 14, 2016	122.90	123.30	121.28	121.50
3242	AMEX	VBR	Tue, Dec 13, 2016	123.60	123.89	122.47	123.16
3241	AMEX	VBR	Mon, Dec 12, 2016	124.20	124.50	122.82	123.04
3240	AMEX	VBR	Fri, Dec 9, 2016	124.40	124.41	123.75	124.17
3239	AMEX	VBR	Thu, Dec 8, 2016	123.04	124.28	122.55	124.06
3238	AMEX	VBR	Wed, Dec 7, 2016	121.32	122.72	121.16	122.62
3237	AMEX	VBR	Tue, Dec 6, 2016	120.13	121.27	119.76	121.24
3236	AMEX	VBR	Mon, Dec 5, 2016	119.29	120.02	119.24	120.00
3235	AMEX	VBR	Fri, Dec 2, 2016	118.40	118.98	118.15	118.42
3234	AMEX	VBR	Thu, Dec 1, 2016	118.95	119.28	118.00	118.28
3233	AMEX	VBR	Wed, Nov 30, 2016	119.08	119.19	118.35	118.40
3232	AMEX	VBR	Tue, Nov 29, 2016	118.24	118.74	117.83	118.28
3231	AMEX	VBR	Mon, Nov 28, 2016	119.23	119.35	118.06	118.19
3230	AMEX	VBR	Fri, Nov 25, 2016	119.09	119.30	118.92	119.30
3229	AMEX	VBR	Wed, Nov 23, 2016	118.19	118.92	117.83	118.90
3228	AMEX	VBR	Tue, Nov 22, 2016	117.62	118.37	117.46	118.30
3227	AMEX	VBR	Mon, Nov 21, 2016	116.93	117.37	116.50	117.20
3226	AMEX	VBR	Fri, Nov 18, 2016	116.43	116.55	116.11	116.39
3225	AMEX	VBR	Thu, Nov 17, 2016	116.04	116.49	115.73	116.22
3224	AMEX	VBR	Wed, Nov 16, 2016	115.55	115.92	115.25	115.65
3223	AMEX	VBR	Tue, Nov 15, 2016	115.16	115.96	114.75	115.81
3222	AMEX	VBR	Mon, Nov 14, 2016	114.42	115.36	113.90	115.27
3221	AMEX	VBR	Fri, Nov 11, 2016	111.66	113.34	111.55	113.21
3220	AMEX	VBR	Thu, Nov 10, 2016	111.32	112.14	110.59	111.53
3219	AMEX	VBR	Wed, Nov 9, 2016	106.86	110.70	106.86	110.35
3218	AMEX	VBR	Tue, Nov 8, 2016	107.14	108.14	106.68	107.67
3217	AMEX	VBR	Mon, Nov 7, 2016	106.95	107.55	106.80	107.48
3216	AMEX	VBR	Fri, Nov 4, 2016	105.26	106.18	105.00	105.17
3215	AMEX	VBR	Thu, Nov 3, 2016	105.35	105.79	104.95	105.08
3214	AMEX	VBR	Wed, Nov 2, 2016	105.99	106.14	104.94	105.11
3213	AMEX	VBR	Tue, Nov 1, 2016	107.61	107.68	105.50	106.22
3212	AMEX	VBR	Mon, Oct 31, 2016	107.01	107.54	106.81	107.43
3211	AMEX	VBR	Fri, Oct 28, 2016	107.02	107.70	106.52	106.76
3210	AMEX	VBR	Thu, Oct 27, 2016	108.35	108.35	106.84	107.04
3209	AMEX	VBR	Wed, Oct 26, 2016	107.97	108.65	107.83	108.11
3208	AMEX	VBR	Tue, Oct 25, 2016	109.14	109.27	108.27	108.49
3207	AMEX	VBR	Mon, Oct 24, 2016	109.62	109.97	108.92	109.27
3206	AMEX	VBR	Fri, Oct 21, 2016	108.30	108.93	107.92	108.81
3205	AMEX	VBR	Thu, Oct 20, 2016	109.08	109.28	108.34	108.91
3204	AMEX	VBR	Wed, Oct 19, 2016	108.90	109.60	108.42	109.28
3203	AMEX	VBR	Tue, Oct 18, 2016	109.04	109.14	108.35	108.67
3202	AMEX	VBR	Mon, Oct 17, 2016	108.15	108.56	107.99	108.05
3201	AMEX	VBR	Fri, Oct 14, 2016	108.66	109.16	108.08	108.17
3200	AMEX	VBR	Thu, Oct 13, 2016	108.02	108.60	107.30	108.21
3199	AMEX	VBR	Wed, Oct 12, 2016	108.67	109.23	108.35	108.88
3198	AMEX	VBR	Tue, Oct 11, 2016	109.95	109.97	108.01	108.59
3197	AMEX	VBR	Mon, Oct 10, 2016	109.91	110.79	109.91	110.22
3196	AMEX	VBR	Fri, Oct 7, 2016	110.33	110.47	108.84	109.30
3195	AMEX	VBR	Thu, Oct 6, 2016	110.07	110.37	109.42	110.23
3194	AMEX	VBR	Wed, Oct 5, 2016	109.87	110.63	109.71	110.18
3193	AMEX	VBR	Tue, Oct 4, 2016	110.24	110.39	108.97	109.44
3192	AMEX	VBR	Mon, Oct 3, 2016	110.29	110.51	109.70	110.13
3191	AMEX	VBR	Fri, Sep 30, 2016	110.16	111.07	109.74	110.66
3190	AMEX	VBR	Thu, Sep 29, 2016	110.77	110.99	109.43	109.69
3189	AMEX	VBR	Wed, Sep 28, 2016	109.99	110.96	109.27	110.92
3188	AMEX	VBR	Tue, Sep 27, 2016	109.44	109.89	109.10	109.70
3187	AMEX	VBR	Mon, Sep 26, 2016	109.79	110.16	109.50	109.55
3186	AMEX	VBR	Fri, Sep 23, 2016	110.92	111.23	110.25	110.25
3185	AMEX	VBR	Thu, Sep 22, 2016	110.25	111.24	110.25	111.19
3184	AMEX	VBR	Wed, Sep 21, 2016	108.47	109.69	108.26	109.69
3183	AMEX	VBR	Tue, Sep 20, 2016	109.03	109.08	108.01	108.01
3182	AMEX	VBR	Mon, Sep 19, 2016	108.90	110.00	108.79	108.66
3181	AMEX	VBR	Fri, Sep 16, 2016	108.43	108.67	108.02	108.57
3180	AMEX	VBR	Thu, Sep 15, 2016	107.75	109.05	107.57	108.87
3179	AMEX	VBR	Wed, Sep 14, 2016	108.22	108.63	107.50	107.74
3178	AMEX	VBR	Tue, Sep 13, 2016	109.39	109.52	107.58	108.05
3177	AMEX	VBR	Mon, Sep 12, 2016	108.48	110.29	108.27	110.14
3176	AMEX	VBR	Fri, Sep 9, 2016	111.60	111.60	109.00	109.02
3175	AMEX	VBR	Thu, Sep 8, 2016	112.52	112.66	112.15	112.45
3174	AMEX	VBR	Wed, Sep 7, 2016	111.99	112.63	111.81	112.63
3173	AMEX	VBR	Tue, Sep 6, 2016	112.22	112.26	111.40	112.01
3172	AMEX	VBR	Fri, Sep 2, 2016	111.34	111.99	111.21	111.99
3171	AMEX	VBR	Thu, Sep 1, 2016	111.06	111.26	109.91	110.81
3170	AMEX	VBR	Wed, Aug 31, 2016	111.34	111.63	110.36	111.00
3169	AMEX	VBR	Tue, Aug 30, 2016	111.54	111.73	110.99	111.37
3168	AMEX	VBR	Mon, Aug 29, 2016	110.82	111.68	110.82	111.38
3167	AMEX	VBR	Fri, Aug 26, 2016	111.31	111.93	110.11	110.64
3166	AMEX	VBR	Thu, Aug 25, 2016	110.61	111.41	110.60	111.13
3165	AMEX	VBR	Wed, Aug 24, 2016	111.52	111.61	110.61	110.81
3164	AMEX	VBR	Tue, Aug 23, 2016	111.36	111.94	111.36	111.67
3163	AMEX	VBR	Mon, Aug 22, 2016	110.65	111.04	110.40	111.04
3162	AMEX	VBR	Fri, Aug 19, 2016	110.76	111.05	110.52	110.97
3161	AMEX	VBR	Thu, Aug 18, 2016	110.31	111.11	110.31	111.06
3160	AMEX	VBR	Wed, Aug 17, 2016	110.32	110.44	109.59	110.22
3159	AMEX	VBR	Tue, Aug 16, 2016	111.09	111.09	110.31	110.40
3158	AMEX	VBR	Mon, Aug 15, 2016	110.54	111.49	110.50	111.28
3157	AMEX	VBR	Fri, Aug 12, 2016	110.35	110.64	109.92	110.26
3156	AMEX	VBR	Thu, Aug 11, 2016	110.44	110.67	110.08	110.47
3155	AMEX	VBR	Wed, Aug 10, 2016	110.68	110.74	109.91	110.08
3154	AMEX	VBR	Tue, Aug 9, 2016	110.75	111.00	110.50	110.62
3153	AMEX	VBR	Mon, Aug 8, 2016	110.78	111.11	110.57	110.69
3152	AMEX	VBR	Fri, Aug 5, 2016	109.92	110.79	109.75	110.60
3151	AMEX	VBR	Thu, Aug 4, 2016	109.35	109.80	109.21	109.29
3150	AMEX	VBR	Wed, Aug 3, 2016	108.46	109.34	108.15	109.34
3149	AMEX	VBR	Tue, Aug 2, 2016	109.77	109.89	108.14	108.42
3148	AMEX	VBR	Mon, Aug 1, 2016	110.23	110.34	109.46	109.73
3147	AMEX	VBR	Fri, Jul 29, 2016	109.79	110.55	109.31	110.20
3146	AMEX	VBR	Thu, Jul 28, 2016	109.65	110.03	109.30	109.80
3145	AMEX	VBR	Wed, Jul 27, 2016	110.30	110.45	109.28	109.65
3144	AMEX	VBR	Tue, Jul 26, 2016	109.44	110.14	109.37	110.11
3143	AMEX	VBR	Mon, Jul 25, 2016	109.63	109.79	109.17	109.48
3142	AMEX	VBR	Fri, Jul 22, 2016	109.13	109.89	108.93	109.79
3141	AMEX	VBR	Thu, Jul 21, 2016	109.51	109.99	108.92	109.10
3140	AMEX	VBR	Wed, Jul 20, 2016	109.20	109.80	108.65	109.58
3139	AMEX	VBR	Tue, Jul 19, 2016	109.26	109.37	108.70	109.06
3138	AMEX	VBR	Mon, Jul 18, 2016	109.29	109.62	108.92	109.38
3137	AMEX	VBR	Fri, Jul 15, 2016	109.40	109.71	109.03	109.29
3136	AMEX	VBR	Thu, Jul 14, 2016	109.65	109.75	109.03	109.03
3135	AMEX	VBR	Wed, Jul 13, 2016	109.40	109.52	108.45	108.85
3134	AMEX	VBR	Tue, Jul 12, 2016	108.28	109.38	108.17	108.98
3133	AMEX	VBR	Mon, Jul 11, 2016	107.20	107.78	107.14	107.52
3132	AMEX	VBR	Fri, Jul 8, 2016	105.52	106.85	105.52	106.63
3131	AMEX	VBR	Thu, Jul 7, 2016	104.85	105.54	104.10	104.64
3130	AMEX	VBR	Wed, Jul 6, 2016	103.55	104.67	103.30	104.57
3129	AMEX	VBR	Tue, Jul 5, 2016	105.17	105.35	103.41	104.00
3128	AMEX	VBR	Fri, Jul 1, 2016	105.22	106.07	105.20	105.67
3127	AMEX	VBR	Thu, Jun 30, 2016	103.66	105.36	103.18	105.31
3126	AMEX	VBR	Wed, Jun 29, 2016	102.52	103.53	102.36	103.42
3125	AMEX	VBR	Tue, Jun 28, 2016	100.67	101.55	100.46	101.34
3124	AMEX	VBR	Mon, Jun 27, 2016	101.64	101.71	99.17	99.54
3123	AMEX	VBR	Fri, Jun 24, 2016	103.30	104.51	102.59	102.80
3122	AMEX	VBR	Thu, Jun 23, 2016	106.25	107.05	106.25	107.04
3121	AMEX	VBR	Wed, Jun 22, 2016	105.70	106.14	105.16	105.21
3120	AMEX	VBR	Tue, Jun 21, 2016	105.61	105.74	104.85	105.43
3119	AMEX	VBR	Mon, Jun 20, 2016	105.93	106.34	105.45	105.47
3118	AMEX	VBR	Fri, Jun 17, 2016	104.33	104.97	103.99	104.48
3117	AMEX	VBR	Thu, Jun 16, 2016	103.76	104.23	102.75	104.14
3116	AMEX	VBR	Wed, Jun 15, 2016	104.44	105.20	104.23	104.36
3115	AMEX	VBR	Tue, Jun 14, 2016	104.31	104.86	103.60	104.21
3114	AMEX	VBR	Mon, Jun 13, 2016	105.92	106.27	104.85	104.64
3113	AMEX	VBR	Fri, Jun 10, 2016	106.85	106.98	105.93	106.23
3112	AMEX	VBR	Thu, Jun 9, 2016	107.79	107.88	107.21	107.77
3111	AMEX	VBR	Wed, Jun 8, 2016	107.81	108.38	107.77	108.26
3110	AMEX	VBR	Tue, Jun 7, 2016	107.43	108.05	107.21	107.76
3109	AMEX	VBR	Mon, Jun 6, 2016	106.46	107.55	106.36	107.33
3108	AMEX	VBR	Fri, Jun 3, 2016	106.52	106.58	105.42	106.14
3107	AMEX	VBR	Thu, Jun 2, 2016	105.72	106.64	105.57	106.63
3106	AMEX	VBR	Wed, Jun 1, 2016	105.06	106.09	104.80	106.00
3105	AMEX	VBR	Tue, May 31, 2016	105.49	105.87	105.06	105.48
3104	AMEX	VBR	Fri, May 27, 2016	104.46	105.22	104.46	105.22
3103	AMEX	VBR	Thu, May 26, 2016	104.84	105.01	104.35	104.51
3102	AMEX	VBR	Wed, May 25, 2016	104.00	104.77	103.92	104.66
3101	AMEX	VBR	Tue, May 24, 2016	102.66	103.93	102.66	103.77
3100	AMEX	VBR	Mon, May 23, 2016	102.44	102.67	102.02	102.22
3099	AMEX	VBR	Fri, May 20, 2016	101.59	102.49	101.59	102.41
3098	AMEX	VBR	Thu, May 19, 2016	101.16	101.60	100.30	101.14
3097	AMEX	VBR	Wed, May 18, 2016	101.53	102.68	101.08	101.68
3096	AMEX	VBR	Tue, May 17, 2016	102.63	103.24	101.34	101.74
3095	AMEX	VBR	Mon, May 16, 2016	102.00	103.14	101.94	102.85
3094	AMEX	VBR	Fri, May 13, 2016	102.64	102.94	101.55	101.82
3093	AMEX	VBR	Thu, May 12, 2016	103.70	103.75	102.25	102.82
3092	AMEX	VBR	Wed, May 11, 2016	103.93	104.13	103.13	103.16
3091	AMEX	VBR	Tue, May 10, 2016	103.28	104.17	103.15	104.17
3090	AMEX	VBR	Mon, May 9, 2016	103.14	103.32	102.42	102.89
3089	AMEX	VBR	Fri, May 6, 2016	102.16	103.17	102.09	103.17
3088	AMEX	VBR	Thu, May 5, 2016	103.16	103.43	102.25	102.48
3087	AMEX	VBR	Wed, May 4, 2016	102.65	103.47	102.28	102.61
3086	AMEX	VBR	Tue, May 3, 2016	103.95	103.95	102.44	103.11
3085	AMEX	VBR	Mon, May 2, 2016	104.22	104.71	103.60	104.66
3084	AMEX	VBR	Fri, Apr 29, 2016	104.28	104.59	103.20	104.02
3083	AMEX	VBR	Thu, Apr 28, 2016	105.20	105.79	104.36	104.54
3082	AMEX	VBR	Wed, Apr 27, 2016	104.99	105.75	104.76	105.58
3081	AMEX	VBR	Tue, Apr 26, 2016	104.16	105.00	104.00	104.96
3080	AMEX	VBR	Mon, Apr 25, 2016	104.27	104.30	103.32	103.75
3079	AMEX	VBR	Fri, Apr 22, 2016	103.43	104.57	103.38	104.47
3078	AMEX	VBR	Thu, Apr 21, 2016	104.36	104.52	103.18	103.30
3077	AMEX	VBR	Wed, Apr 20, 2016	104.26	104.81	103.79	104.30
3076	AMEX	VBR	Tue, Apr 19, 2016	103.94	104.81	103.83	104.31
3075	AMEX	VBR	Mon, Apr 18, 2016	102.71	103.81	102.60	103.75
3074	AMEX	VBR	Fri, Apr 15, 2016	102.71	103.34	102.65	103.25
3073	AMEX	VBR	Thu, Apr 14, 2016	103.10	103.29	102.71	102.91
3072	AMEX	VBR	Wed, Apr 13, 2016	101.98	103.21	101.85	103.17
3071	AMEX	VBR	Tue, Apr 12, 2016	100.20	101.55	100.09	101.40
3070	AMEX	VBR	Mon, Apr 11, 2016	100.64	101.34	100.10	100.10
3069	AMEX	VBR	Fri, Apr 8, 2016	100.26	100.84	99.78	100.10
3068	AMEX	VBR	Thu, Apr 7, 2016	100.10	100.35	98.89	99.35
3067	AMEX	VBR	Wed, Apr 6, 2016	99.99	100.66	99.50	100.61
3066	AMEX	VBR	Tue, Apr 5, 2016	100.99	100.99	100.99	99.85
3065	AMEX	VBR	Mon, Apr 4, 2016	101.88	102.03	100.91	100.99
3064	AMEX	VBR	Fri, Apr 1, 2016	100.99	102.09	100.71	102.01
3063	AMEX	VBR	Thu, Mar 31, 2016	101.82	102.14	101.64	101.88
3062	AMEX	VBR	Wed, Mar 30, 2016	102.23	102.41	101.52	101.76
3061	AMEX	VBR	Tue, Mar 29, 2016	99.50	101.72	99.21	101.72
3060	AMEX	VBR	Mon, Mar 28, 2016	99.90	100.08	99.15	99.81
3059	AMEX	VBR	Thu, Mar 24, 2016	99.43	99.43	99.43	99.66
3058	AMEX	VBR	Wed, Mar 23, 2016	100.67	100.67	99.39	99.43
3057	AMEX	VBR	Tue, Mar 22, 2016	100.58	101.29	100.15	100.99
3056	AMEX	VBR	Mon, Mar 21, 2016	101.06	101.41	100.63	100.97
3055	AMEX	VBR	Fri, Mar 18, 2016	100.72	101.52	100.64	101.12
3054	AMEX	VBR	Thu, Mar 17, 2016	98.90	100.84	98.68	100.60
3053	AMEX	VBR	Wed, Mar 16, 2016	97.79	99.20	97.50	99.05
3052	AMEX	VBR	Tue, Mar 15, 2016	99.25	99.25	99.25	98.02
3051	AMEX	VBR	Mon, Mar 14, 2016	99.12	99.54	98.74	99.25
3050	AMEX	VBR	Fri, Mar 11, 2016	98.62	99.73	98.62	99.63
3049	AMEX	VBR	Thu, Mar 10, 2016	98.42	98.56	96.79	97.77
3048	AMEX	VBR	Wed, Mar 9, 2016	97.98	98.25	97.43	98.01
3047	AMEX	VBR	Tue, Mar 8, 2016	99.10	99.10	97.42	97.48
3046	AMEX	VBR	Mon, Mar 7, 2016	98.43	99.62	98.16	99.59
3045	AMEX	VBR	Fri, Mar 4, 2016	98.23	99.27	97.92	98.78
3044	AMEX	VBR	Thu, Mar 3, 2016	96.82	96.82	96.82	98.04
3043	AMEX	VBR	Wed, Mar 2, 2016	95.59	96.83	95.43	96.82
3042	AMEX	VBR	Tue, Mar 1, 2016	94.61	95.67	94.11	95.67
3041	AMEX	VBR	Mon, Feb 29, 2016	94.05	94.86	93.85	93.87
3040	AMEX	VBR	Fri, Feb 26, 2016	94.04	94.42	93.68	93.99
3039	AMEX	VBR	Thu, Feb 25, 2016	92.85	93.54	92.45	93.50
3038	AMEX	VBR	Wed, Feb 24, 2016	91.02	92.75	90.47	92.60
3037	AMEX	VBR	Tue, Feb 23, 2016	92.54	92.76	91.87	91.88
3036	AMEX	VBR	Mon, Feb 22, 2016	92.39	93.01	92.22	92.79
3035	AMEX	VBR	Fri, Feb 19, 2016	91.14	91.56	90.63	91.50
3034	AMEX	VBR	Thu, Feb 18, 2016	91.94	91.94	91.18	91.55
3033	AMEX	VBR	Wed, Feb 17, 2016	91.00	92.20	90.90	91.69
3032	AMEX	VBR	Tue, Feb 16, 2016	89.60	90.47	88.93	90.40
3031	AMEX	VBR	Fri, Feb 12, 2016	87.84	88.79	87.53	88.67
3030	AMEX	VBR	Thu, Feb 11, 2016	87.20	87.70	86.25	87.00
3029	AMEX	VBR	Wed, Feb 10, 2016	88.88	89.90	88.27	88.34
3028	AMEX	VBR	Tue, Feb 9, 2016	87.60	89.10	87.58	88.37
3027	AMEX	VBR	Mon, Feb 8, 2016	89.16	89.23	87.53	88.79
3026	AMEX	VBR	Fri, Feb 5, 2016	91.37	91.62	90.03	90.09
3025	AMEX	VBR	Thu, Feb 4, 2016	90.85	92.73	90.85	91.79
3024	AMEX	VBR	Wed, Feb 3, 2016	91.11	91.30	88.90	91.07
3023	AMEX	VBR	Tue, Feb 2, 2016	91.48	91.50	90.09	90.41
3022	AMEX	VBR	Mon, Feb 1, 2016	91.97	92.80	91.35	92.33
3021	AMEX	VBR	Fri, Jan 29, 2016	90.07	92.48	90.00	92.48
3020	AMEX	VBR	Thu, Jan 28, 2016	90.25	90.56	89.27	89.62
3019	AMEX	VBR	Wed, Jan 27, 2016	89.76	90.90	88.91	89.35
3018	AMEX	VBR	Tue, Jan 26, 2016	88.35	90.23	88.35	90.16
3017	AMEX	VBR	Mon, Jan 25, 2016	89.47	89.70	87.88	87.99
3016	AMEX	VBR	Fri, Jan 22, 2016	89.46	90.22	89.05	90.01
3015	AMEX	VBR	Thu, Jan 21, 2016	88.10	89.38	87.50	87.95
3014	AMEX	VBR	Wed, Jan 20, 2016	87.11	88.83	84.84	87.98
3013	AMEX	VBR	Tue, Jan 19, 2016	90.12	90.12	87.58	88.39
3012	AMEX	VBR	Fri, Jan 15, 2016	88.46	89.39	87.44	89.19
3011	AMEX	VBR	Thu, Jan 14, 2016	90.10	91.34	88.79	90.66
3010	AMEX	VBR	Wed, Jan 13, 2016	92.37	92.71	89.16	89.64
3009	AMEX	VBR	Tue, Jan 12, 2016	92.84	93.12	90.82	92.17
3008	AMEX	VBR	Mon, Jan 11, 2016	92.55	92.94	91.24	92.04
3007	AMEX	VBR	Fri, Jan 8, 2016	93.94	94.21	92.16	92.27
3006	AMEX	VBR	Thu, Jan 7, 2016	94.65	95.07	93.45	93.59
3005	AMEX	VBR	Wed, Jan 6, 2016	96.29	96.75	95.54	96.02
3004	AMEX	VBR	Tue, Jan 5, 2016	97.62	97.69	96.86	97.54
3003	AMEX	VBR	Mon, Jan 4, 2016	97.33	97.39	96.33	97.32
3002	AMEX	VBR	Thu, Dec 31, 2015	99.31	99.87	98.77	98.77
3001	AMEX	VBR	Wed, Dec 30, 2015	100.55	100.69	99.72	99.72
3000	AMEX	VBR	Tue, Dec 29, 2015	100.15	100.69	99.81	100.60
2999	AMEX	VBR	Mon, Dec 28, 2015	99.78	99.83	98.76	99.70
2998	AMEX	VBR	Thu, Dec 24, 2015	100.15	100.66	99.91	100.26
2997	AMEX	VBR	Wed, Dec 23, 2015	99.13	100.23	99.10	100.12
2996	AMEX	VBR	Tue, Dec 22, 2015	98.68	99.58	98.08	99.40
2995	AMEX	VBR	Mon, Dec 21, 2015	98.27	98.55	97.65	98.32
2994	AMEX	VBR	Fri, Dec 18, 2015	98.71	98.71	97.65	97.65
2993	AMEX	VBR	Thu, Dec 17, 2015	100.64	100.64	99.04	99.06
2992	AMEX	VBR	Wed, Dec 16, 2015	99.60	100.44	99.12	100.28
2991	AMEX	VBR	Tue, Dec 15, 2015	98.51	99.34	98.46	99.08
2990	AMEX	VBR	Mon, Dec 14, 2015	98.66	98.96	97.25	97.89
2989	AMEX	VBR	Fri, Dec 11, 2015	99.74	99.74	98.29	98.64
2988	AMEX	VBR	Thu, Dec 10, 2015	100.33	101.13	100.04	100.49
2987	AMEX	VBR	Wed, Dec 9, 2015	100.97	102.20	99.99	100.34
2986	AMEX	VBR	Tue, Dec 8, 2015	101.29	101.73	100.70	101.27
2985	AMEX	VBR	Mon, Dec 7, 2015	103.29	103.35	101.80	102.17
2984	AMEX	VBR	Fri, Dec 4, 2015	102.64	103.72	102.43	103.54
2983	AMEX	VBR	Thu, Dec 3, 2015	104.31	104.56	102.19	102.61
2982	AMEX	VBR	Wed, Dec 2, 2015	105.40	105.40	103.96	104.07
2981	AMEX	VBR	Tue, Dec 1, 2015	105.13	105.46	104.77	105.45
2980	AMEX	VBR	Mon, Nov 30, 2015	105.31	105.31	104.58	104.63
2979	AMEX	VBR	Fri, Nov 27, 2015	104.76	105.12	104.41	104.99
2978	AMEX	VBR	Wed, Nov 25, 2015	104.41	104.83	104.15	104.71
2977	AMEX	VBR	Tue, Nov 24, 2015	103.43	104.49	103.04	104.33
2976	AMEX	VBR	Mon, Nov 23, 2015	103.28	104.14	103.28	103.78
2975	AMEX	VBR	Fri, Nov 20, 2015	103.29	103.79	103.16	103.39
2974	AMEX	VBR	Thu, Nov 19, 2015	103.06	103.17	102.63	102.90
2973	AMEX	VBR	Wed, Nov 18, 2015	101.86	103.19	101.60	103.09
2972	AMEX	VBR	Tue, Nov 17, 2015	102.13	102.64	101.37	101.46
2971	AMEX	VBR	Mon, Nov 16, 2015	100.80	101.88	100.47	101.88
2970	AMEX	VBR	Fri, Nov 13, 2015	101.28	101.75	100.52	100.75
2969	AMEX	VBR	Thu, Nov 12, 2015	103.15	103.15	101.54	101.57
2968	AMEX	VBR	Wed, Nov 11, 2015	104.58	104.58	103.67	103.75
2967	AMEX	VBR	Tue, Nov 10, 2015	103.73	104.39	103.55	104.36
2966	AMEX	VBR	Mon, Nov 9, 2015	105.17	105.17	103.52	104.05
2965	AMEX	VBR	Fri, Nov 6, 2015	105.01	105.26	104.02	105.26
2964	AMEX	VBR	Thu, Nov 5, 2015	104.94	105.34	104.26	105.09
2963	AMEX	VBR	Wed, Nov 4, 2015	105.58	105.58	104.67	104.93
2962	AMEX	VBR	Tue, Nov 3, 2015	104.84	105.78	104.67	105.29
2961	AMEX	VBR	Mon, Nov 2, 2015	103.46	105.22	103.27	105.10
2960	AMEX	VBR	Fri, Oct 30, 2015	103.21	103.89	103.15	103.27
2959	AMEX	VBR	Thu, Oct 29, 2015	103.71	103.97	103.14	103.45
2958	AMEX	VBR	Wed, Oct 28, 2015	101.97	104.08	101.87	104.08
2957	AMEX	VBR	Tue, Oct 27, 2015	102.48	102.48	101.25	101.73
2956	AMEX	VBR	Mon, Oct 26, 2015	103.23	103.23	102.57	102.81
2955	AMEX	VBR	Fri, Oct 23, 2015	103.14	103.47	102.50	103.31
2954	AMEX	VBR	Thu, Oct 22, 2015	101.96	102.86	101.82	102.42
2953	AMEX	VBR	Wed, Oct 21, 2015	103.25	103.27	101.53	101.62
2952	AMEX	VBR	Tue, Oct 20, 2015	102.63	103.35	102.35	102.92
2951	AMEX	VBR	Mon, Oct 19, 2015	102.18	102.71	102.01	102.50
2950	AMEX	VBR	Fri, Oct 16, 2015	102.72	102.75	101.77	102.47
2949	AMEX	VBR	Thu, Oct 15, 2015	101.35	102.56	100.66	102.56
2948	AMEX	VBR	Wed, Oct 14, 2015	101.89	102.36	101.06	101.18
2947	AMEX	VBR	Tue, Oct 13, 2015	102.36	103.32	101.87	101.92
2946	AMEX	VBR	Mon, Oct 12, 2015	102.99	103.10	102.57	102.89
2945	AMEX	VBR	Fri, Oct 9, 2015	103.09	103.37	102.71	102.99
2944	AMEX	VBR	Thu, Oct 8, 2015	101.57	103.18	101.47	103.01
2943	AMEX	VBR	Wed, Oct 7, 2015	100.76	101.80	100.33	101.67
2942	AMEX	VBR	Tue, Oct 6, 2015	100.35	100.89	99.86	100.31
2941	AMEX	VBR	Mon, Oct 5, 2015	98.74	100.41	98.70	100.33
2940	AMEX	VBR	Fri, Oct 2, 2015	96.03	98.00	95.31	97.98
2939	AMEX	VBR	Thu, Oct 1, 2015	96.99	97.41	95.66	96.78
2938	AMEX	VBR	Wed, Sep 30, 2015	96.33	97.00	95.83	96.85
2937	AMEX	VBR	Tue, Sep 29, 2015	95.80	96.23	95.08	95.53
2936	AMEX	VBR	Mon, Sep 28, 2015	97.87	98.00	95.52	95.72
2935	AMEX	VBR	Fri, Sep 25, 2015	99.14	99.14	97.71	98.13
2934	AMEX	VBR	Thu, Sep 24, 2015	99.18	99.70	98.28	99.51
2933	AMEX	VBR	Wed, Sep 23, 2015	100.20	100.44	99.38	99.62
2932	AMEX	VBR	Tue, Sep 22, 2015	100.45	100.76	99.46	99.98
2931	AMEX	VBR	Mon, Sep 21, 2015	101.74	102.56	101.28	101.42
2930	AMEX	VBR	Fri, Sep 18, 2015	101.64	102.18	100.95	101.21
2929	AMEX	VBR	Thu, Sep 17, 2015	102.87	104.22	102.58	102.79
2928	AMEX	VBR	Wed, Sep 16, 2015	102.01	102.99	101.84	102.94
2927	AMEX	VBR	Tue, Sep 15, 2015	100.96	102.02	100.86	101.87
2926	AMEX	VBR	Mon, Sep 14, 2015	101.37	101.39	100.57	100.74
2925	AMEX	VBR	Fri, Sep 11, 2015	100.34	101.14	100.06	101.13
2924	AMEX	VBR	Thu, Sep 10, 2015	100.40	101.55	100.40	100.78
2923	AMEX	VBR	Wed, Sep 9, 2015	102.43	102.45	100.51	100.65
2922	AMEX	VBR	Tue, Sep 8, 2015	100.63	101.63	100.48	101.56
2921	AMEX	VBR	Fri, Sep 4, 2015	99.42	99.89	98.87	99.24
2920	AMEX	VBR	Thu, Sep 3, 2015	100.19	101.34	100.13	100.40
2919	AMEX	VBR	Wed, Sep 2, 2015	99.99	100.02	98.67	100.02
2918	AMEX	VBR	Tue, Sep 1, 2015	99.75	100.50	98.35	98.79
2917	AMEX	VBR	Mon, Aug 31, 2015	101.56	102.15	101.01	101.62
2916	AMEX	VBR	Fri, Aug 28, 2015	100.86	102.06	100.78	101.81
2915	AMEX	VBR	Thu, Aug 27, 2015	99.97	101.61	99.42	101.19
2914	AMEX	VBR	Wed, Aug 26, 2015	97.52	99.08	96.48	98.94
2913	AMEX	VBR	Tue, Aug 25, 2015	100.19	100.97	96.56	96.56
2912	AMEX	VBR	Mon, Aug 24, 2015	97.02	100.64	94.00	97.70
2911	AMEX	VBR	Fri, Aug 21, 2015	102.53	102.90	101.31	101.31
2910	AMEX	VBR	Thu, Aug 20, 2015	104.71	104.71	103.29	103.36
2909	AMEX	VBR	Wed, Aug 19, 2015	106.09	106.27	105.00	105.61
2908	AMEX	VBR	Tue, Aug 18, 2015	107.05	107.17	106.49	106.65
2907	AMEX	VBR	Mon, Aug 17, 2015	106.13	107.28	105.60	107.17
2906	AMEX	VBR	Fri, Aug 14, 2015	105.56	106.40	105.45	106.35
2905	AMEX	VBR	Thu, Aug 13, 2015	105.84	106.06	105.34	105.62
2904	AMEX	VBR	Wed, Aug 12, 2015	105.37	105.97	104.20	105.79
2903	AMEX	VBR	Tue, Aug 11, 2015	106.10	106.41	105.54	105.99
2902	AMEX	VBR	Mon, Aug 10, 2015	105.84	106.90	105.84	106.83
2901	AMEX	VBR	Fri, Aug 7, 2015	105.50	105.77	104.91	105.34
2900	AMEX	VBR	Thu, Aug 6, 2015	106.55	106.85	105.07	105.82
2899	AMEX	VBR	Wed, Aug 5, 2015	106.58	107.53	106.18	106.54
2898	AMEX	VBR	Tue, Aug 4, 2015	106.39	106.97	105.96	106.21
2897	AMEX	VBR	Mon, Aug 3, 2015	106.70	106.75	105.80	106.33
2896	AMEX	VBR	Fri, Jul 31, 2015	106.65	107.30	106.50	106.79
2895	AMEX	VBR	Thu, Jul 30, 2015	106.13	106.58	105.70	106.45
2894	AMEX	VBR	Wed, Jul 29, 2015	105.24	106.53	105.10	106.38
2893	AMEX	VBR	Tue, Jul 28, 2015	104.63	105.35	103.75	105.25
2892	AMEX	VBR	Mon, Jul 27, 2015	104.75	104.83	104.05	104.25
2891	AMEX	VBR	Fri, Jul 24, 2015	106.47	106.56	105.01	105.14
2890	AMEX	VBR	Thu, Jul 23, 2015	107.48	107.56	106.19	106.36
2889	AMEX	VBR	Wed, Jul 22, 2015	107.10	107.51	106.88	107.38
2888	AMEX	VBR	Tue, Jul 21, 2015	107.86	108.32	107.09	107.26
2887	AMEX	VBR	Mon, Jul 20, 2015	108.37	108.45	107.70	107.83
2886	AMEX	VBR	Fri, Jul 17, 2015	109.07	109.07	108.08	108.34
2885	AMEX	VBR	Thu, Jul 16, 2015	109.17	109.24	108.70	108.99
2884	AMEX	VBR	Wed, Jul 15, 2015	109.17	109.19	108.42	108.56
2883	AMEX	VBR	Tue, Jul 14, 2015	108.65	109.30	108.57	109.19
2882	AMEX	VBR	Mon, Jul 13, 2015	108.32	108.80	108.20	108.69
2881	AMEX	VBR	Fri, Jul 10, 2015	107.55	107.95	107.30	107.72
2880	AMEX	VBR	Thu, Jul 9, 2015	107.37	107.64	106.35	106.49
2879	AMEX	VBR	Wed, Jul 8, 2015	107.22	107.52	105.90	106.38
2878	AMEX	VBR	Tue, Jul 7, 2015	107.76	108.11	106.14	107.96
2877	AMEX	VBR	Mon, Jul 6, 2015	107.24	108.22	107.10	107.71
2876	AMEX	VBR	Thu, Jul 2, 2015	108.54	108.81	107.71	108.00
2875	AMEX	VBR	Wed, Jul 1, 2015	108.36	108.90	107.91	108.33
2874	AMEX	VBR	Tue, Jun 30, 2015	108.70	108.70	107.59	107.81
2873	AMEX	VBR	Mon, Jun 29, 2015	109.63	109.89	107.71	107.78
2872	AMEX	VBR	Fri, Jun 26, 2015	110.39	110.61	109.89	110.35
2871	AMEX	VBR	Thu, Jun 25, 2015	110.87	110.96	110.01	110.28
2870	AMEX	VBR	Wed, Jun 24, 2015	111.42	111.59	110.55	110.62
2869	AMEX	VBR	Tue, Jun 23, 2015	111.27	111.60	111.22	111.58
2868	AMEX	VBR	Mon, Jun 22, 2015	111.36	111.45	111.06	111.26
2867	AMEX	VBR	Fri, Jun 19, 2015	110.91	111.15	110.62	110.76
2866	AMEX	VBR	Thu, Jun 18, 2015	110.22	111.18	110.18	110.87
2865	AMEX	VBR	Wed, Jun 17, 2015	110.30	110.45	109.53	109.90
2864	AMEX	VBR	Tue, Jun 16, 2015	109.20	110.13	109.20	110.02
2863	AMEX	VBR	Mon, Jun 15, 2015	109.32	109.50	108.41	109.37
2862	AMEX	VBR	Fri, Jun 12, 2015	110.09	110.20	109.75	109.94
2861	AMEX	VBR	Thu, Jun 11, 2015	110.34	110.54	110.09	110.38
2860	AMEX	VBR	Wed, Jun 10, 2015	109.27	110.42	109.27	110.08
2859	AMEX	VBR	Tue, Jun 9, 2015	108.92	109.04	108.31	108.65
2858	AMEX	VBR	Mon, Jun 8, 2015	109.51	109.62	108.76	108.86
2857	AMEX	VBR	Fri, Jun 5, 2015	109.15	109.62	108.34	109.58
2856	AMEX	VBR	Thu, Jun 4, 2015	109.87	110.05	109.11	109.21
2855	AMEX	VBR	Wed, Jun 3, 2015	109.99	110.67	109.66	110.37
2854	AMEX	VBR	Tue, Jun 2, 2015	109.15	110.18	108.99	109.78
2853	AMEX	VBR	Mon, Jun 1, 2015	109.86	109.95	108.85	109.55
2852	AMEX	VBR	Fri, May 29, 2015	110.11	110.11	109.03	109.46
2851	AMEX	VBR	Thu, May 28, 2015	109.95	110.07	109.45	109.99
2850	AMEX	VBR	Wed, May 27, 2015	109.37	110.18	108.92	110.13
2849	AMEX	VBR	Tue, May 26, 2015	110.01	110.01	108.80	109.10
2848	AMEX	VBR	Fri, May 22, 2015	110.54	110.68	110.08	110.35
2847	AMEX	VBR	Thu, May 21, 2015	110.66	110.98	110.37	110.69
2846	AMEX	VBR	Wed, May 20, 2015	110.63	110.95	110.25	110.66
2845	AMEX	VBR	Tue, May 19, 2015	110.55	110.63	110.18	110.51
2844	AMEX	VBR	Mon, May 18, 2015	109.63	110.76	109.50	110.70
2843	AMEX	VBR	Fri, May 15, 2015	109.74	109.84	109.35	109.82
2842	AMEX	VBR	Thu, May 14, 2015	109.26	109.82	109.01	109.78
2841	AMEX	VBR	Wed, May 13, 2015	108.96	109.16	108.45	108.76
2840	AMEX	VBR	Tue, May 12, 2015	108.55	108.88	107.60	108.65
2839	AMEX	VBR	Mon, May 11, 2015	108.76	109.37	108.61	108.81
2838	AMEX	VBR	Fri, May 8, 2015	108.89	109.19	108.68	108.80
2837	AMEX	VBR	Thu, May 7, 2015	107.62	108.22	107.24	107.93
2836	AMEX	VBR	Wed, May 6, 2015	108.03	108.22	107.16	107.79
2835	AMEX	VBR	Tue, May 5, 2015	109.11	109.35	107.55	107.80
2834	AMEX	VBR	Mon, May 4, 2015	108.85	109.53	108.70	109.15
2833	AMEX	VBR	Fri, May 1, 2015	108.30	108.84	107.99	108.74
2832	AMEX	VBR	Thu, Apr 30, 2015	109.05	109.20	107.66	107.98
2831	AMEX	VBR	Wed, Apr 29, 2015	109.80	110.00	109.34	109.54
2830	AMEX	VBR	Tue, Apr 28, 2015	109.37	110.16	108.92	110.16
2829	AMEX	VBR	Mon, Apr 27, 2015	110.63	110.93	109.25	109.51
2828	AMEX	VBR	Fri, Apr 24, 2015	110.77	110.78	110.21	110.34
2827	AMEX	VBR	Thu, Apr 23, 2015	110.03	110.90	110.03	110.65
2826	AMEX	VBR	Wed, Apr 22, 2015	109.85	110.20	109.16	110.13
2825	AMEX	VBR	Tue, Apr 21, 2015	110.32	110.46	109.68	109.80
2824	AMEX	VBR	Mon, Apr 20, 2015	109.67	110.28	109.57	110.02
2823	AMEX	VBR	Fri, Apr 17, 2015	110.19	110.19	108.75	109.15
2822	AMEX	VBR	Thu, Apr 16, 2015	110.80	110.89	110.30	110.59
2821	AMEX	VBR	Wed, Apr 15, 2015	110.60	111.26	110.46	110.85
2820	AMEX	VBR	Tue, Apr 14, 2015	110.04	110.34	109.41	110.14
2819	AMEX	VBR	Mon, Apr 13, 2015	110.38	110.52	110.02	110.02
2818	AMEX	VBR	Fri, Apr 10, 2015	110.11	110.32	109.92	110.20
2817	AMEX	VBR	Thu, Apr 9, 2015	110.05	110.20	109.09	109.85
2816	AMEX	VBR	Wed, Apr 8, 2015	109.87	110.27	109.47	110.06
2815	AMEX	VBR	Tue, Apr 7, 2015	110.29	110.40	109.57	109.57
2814	AMEX	VBR	Mon, Apr 6, 2015	109.18	110.51	109.18	110.40
2813	AMEX	VBR	Thu, Apr 2, 2015	109.27	110.10	109.16	109.67
2812	AMEX	VBR	Wed, Apr 1, 2015	109.27	109.30	108.34	109.16
2811	AMEX	VBR	Tue, Mar 31, 2015	109.24	110.10	108.97	109.40
2810	AMEX	VBR	Mon, Mar 30, 2015	108.59	109.82	108.59	109.61
2809	AMEX	VBR	Fri, Mar 27, 2015	107.65	108.17	107.50	108.05
2808	AMEX	VBR	Thu, Mar 26, 2015	107.87	108.14	107.29	107.63
2807	AMEX	VBR	Wed, Mar 25, 2015	109.94	110.00	107.97	107.99
2806	AMEX	VBR	Tue, Mar 24, 2015	110.06	110.22	109.80	109.86
2805	AMEX	VBR	Mon, Mar 23, 2015	110.14	110.57	110.10	110.14
2804	AMEX	VBR	Fri, Mar 20, 2015	109.50	110.24	109.33	110.09
2803	AMEX	VBR	Thu, Mar 19, 2015	109.00	109.17	108.61	108.95
2802	AMEX	VBR	Wed, Mar 18, 2015	107.90	109.58	107.74	109.26
2801	AMEX	VBR	Tue, Mar 17, 2015	107.64	108.22	107.46	108.14
2800	AMEX	VBR	Mon, Mar 16, 2015	107.50	107.90	107.36	107.84
2799	AMEX	VBR	Fri, Mar 13, 2015	107.59	107.59	106.07	107.02
2798	AMEX	VBR	Thu, Mar 12, 2015	106.70	107.69	106.70	107.67
2797	AMEX	VBR	Wed, Mar 11, 2015	105.67	106.13	105.25	106.00
2796	AMEX	VBR	Tue, Mar 10, 2015	106.08	106.08	105.36	105.40
2795	AMEX	VBR	Mon, Mar 9, 2015	106.62	106.98	106.58	106.80
2794	AMEX	VBR	Fri, Mar 6, 2015	107.27	107.69	106.33	106.46
2793	AMEX	VBR	Thu, Mar 5, 2015	108.09	108.09	107.37	107.76
2792	AMEX	VBR	Wed, Mar 4, 2015	107.94	108.00	107.28	107.89
2791	AMEX	VBR	Tue, Mar 3, 2015	108.63	108.63	107.95	108.30
2790	AMEX	VBR	Mon, Mar 2, 2015	108.16	108.88	108.12	108.80
2789	AMEX	VBR	Fri, Feb 27, 2015	108.39	108.54	108.07	108.07
2788	AMEX	VBR	Thu, Feb 26, 2015	108.44	108.67	108.15	108.52
2787	AMEX	VBR	Wed, Feb 25, 2015	108.47	108.77	108.26	108.51
2786	AMEX	VBR	Tue, Feb 24, 2015	108.36	108.78	108.21	108.59
2785	AMEX	VBR	Mon, Feb 23, 2015	108.07	108.27	107.49	108.27
2784	AMEX	VBR	Fri, Feb 20, 2015	107.65	108.28	106.86	108.27
2783	AMEX	VBR	Thu, Feb 19, 2015	107.60	108.04	107.35	107.80
2782	AMEX	VBR	Wed, Feb 18, 2015	107.42	107.84	107.23	107.80
2781	AMEX	VBR	Tue, Feb 17, 2015	107.51	107.77	107.03	107.60
2780	AMEX	VBR	Fri, Feb 13, 2015	107.00	107.49	106.85	107.43
2779	AMEX	VBR	Thu, Feb 12, 2015	106.39	106.94	106.23	106.87
2778	AMEX	VBR	Wed, Feb 11, 2015	105.84	106.10	105.27	105.82
2777	AMEX	VBR	Tue, Feb 10, 2015	105.97	106.08	104.85	105.92
2776	AMEX	VBR	Mon, Feb 9, 2015	105.70	106.21	105.20	105.39
2775	AMEX	VBR	Fri, Feb 6, 2015	106.43	106.76	105.66	105.92
2774	AMEX	VBR	Thu, Feb 5, 2015	105.28	106.32	105.11	106.21
2773	AMEX	VBR	Wed, Feb 4, 2015	105.04	105.58	104.75	104.91
2772	AMEX	VBR	Tue, Feb 3, 2015	103.99	105.54	103.76	105.44
2771	AMEX	VBR	Mon, Feb 2, 2015	102.45	103.38	101.26	103.30
2770	AMEX	VBR	Fri, Jan 30, 2015	103.36	103.45	102.18	102.28
2769	AMEX	VBR	Thu, Jan 29, 2015	103.12	103.86	102.22	103.81
2768	AMEX	VBR	Wed, Jan 28, 2015	104.89	104.89	102.66	102.89
2767	AMEX	VBR	Tue, Jan 27, 2015	104.01	104.87	103.69	104.43
2766	AMEX	VBR	Mon, Jan 26, 2015	104.02	105.10	103.33	105.10
2765	AMEX	VBR	Fri, Jan 23, 2015	104.49	104.66	103.95	104.12
2764	AMEX	VBR	Thu, Jan 22, 2015	103.30	104.56	102.19	104.55
2763	AMEX	VBR	Wed, Jan 21, 2015	101.95	102.87	101.59	102.53
2762	AMEX	VBR	Tue, Jan 20, 2015	102.80	103.08	101.50	102.14
2761	AMEX	VBR	Fri, Jan 16, 2015	101.18	102.87	101.18	102.78
2760	AMEX	VBR	Thu, Jan 15, 2015	102.96	103.14	101.15	101.36
2759	AMEX	VBR	Wed, Jan 14, 2015	101.97	102.65	101.34	102.55
2758	AMEX	VBR	Tue, Jan 13, 2015	103.74	104.73	102.00	103.04
2757	AMEX	VBR	Mon, Jan 12, 2015	103.81	103.94	102.30	103.03
2756	AMEX	VBR	Fri, Jan 9, 2015	104.81	104.81	103.48	103.76
2755	AMEX	VBR	Thu, Jan 8, 2015	103.92	104.80	103.91	104.80
2754	AMEX	VBR	Wed, Jan 7, 2015	102.98	103.15	102.29	103.12
2753	AMEX	VBR	Tue, Jan 6, 2015	103.77	103.82	101.56	102.10
2752	AMEX	VBR	Mon, Jan 5, 2015	104.80	105.00	103.19	103.57
2751	AMEX	VBR	Fri, Jan 2, 2015	106.18	106.58	104.55	105.41
2750	AMEX	VBR	Wed, Dec 31, 2014	107.10	107.22	105.72	105.77
2749	AMEX	VBR	Tue, Dec 30, 2014	107.00	107.28	106.71	106.71
2748	AMEX	VBR	Mon, Dec 29, 2014	106.73	107.46	106.72	107.13
2747	AMEX	VBR	Fri, Dec 26, 2014	106.27	106.79	106.27	106.52
2746	AMEX	VBR	Wed, Dec 24, 2014	106.34	106.34	105.73	106.05
2745	AMEX	VBR	Tue, Dec 23, 2014	105.80	106.12	105.65	105.94
2744	AMEX	VBR	Mon, Dec 22, 2014	104.91	105.41	104.62	105.41
2743	AMEX	VBR	Fri, Dec 19, 2014	106.29	106.87	105.90	106.60
2742	AMEX	VBR	Thu, Dec 18, 2014	105.89	106.19	105.11	106.04
2741	AMEX	VBR	Wed, Dec 17, 2014	102.13	104.52	102.12	104.44
2740	AMEX	VBR	Tue, Dec 16, 2014	101.95	103.55	101.50	102.00
2739	AMEX	VBR	Mon, Dec 15, 2014	103.52	103.79	101.83	102.15
2738	AMEX	VBR	Fri, Dec 12, 2014	103.62	104.07	103.05	103.05
2737	AMEX	VBR	Thu, Dec 11, 2014	104.66	105.64	104.40	104.61
2736	AMEX	VBR	Wed, Dec 10, 2014	105.98	105.98	104.08	104.16
2735	AMEX	VBR	Tue, Dec 9, 2014	104.40	106.36	104.13	106.28
2734	AMEX	VBR	Mon, Dec 8, 2014	106.19	106.86	105.02	105.42
2733	AMEX	VBR	Fri, Dec 5, 2014	106.36	106.70	105.98	106.45
2732	AMEX	VBR	Thu, Dec 4, 2014	106.25	106.27	105.55	105.98
2731	AMEX	VBR	Wed, Dec 3, 2014	105.24	106.50	105.24	106.31
2730	AMEX	VBR	Tue, Dec 2, 2014	104.52	105.60	104.42	105.24
2729	AMEX	VBR	Mon, Dec 1, 2014	105.57	105.57	104.39	104.41
2728	AMEX	VBR	Fri, Nov 28, 2014	106.92	106.92	105.73	105.73
2727	AMEX	VBR	Wed, Nov 26, 2014	106.82	106.99	106.58	106.92
2726	AMEX	VBR	Tue, Nov 25, 2014	106.91	107.10	106.38	106.78
2725	AMEX	VBR	Mon, Nov 24, 2014	106.07	106.69	106.07	106.69
2724	AMEX	VBR	Fri, Nov 21, 2014	106.84	106.84	105.54	105.80
2723	AMEX	VBR	Thu, Nov 20, 2014	104.53	105.59	104.49	105.57
2722	AMEX	VBR	Wed, Nov 19, 2014	105.43	105.43	104.27	104.82
2721	AMEX	VBR	Tue, Nov 18, 2014	105.18	105.82	105.18	105.47
2720	AMEX	VBR	Mon, Nov 17, 2014	105.13	105.34	104.80	104.92
2719	AMEX	VBR	Fri, Nov 14, 2014	105.39	105.69	105.05	105.24
2718	AMEX	VBR	Thu, Nov 13, 2014	106.02	106.17	105.85	105.85
2717	AMEX	VBR	Wed, Nov 12, 2014	105.17	106.02	105.17	105.98
2716	AMEX	VBR	Tue, Nov 11, 2014	105.56	105.65	105.26	105.50
2715	AMEX	VBR	Mon, Nov 10, 2014	105.40	105.75	105.31	105.58
2714	AMEX	VBR	Fri, Nov 7, 2014	105.01	105.42	104.80	105.31
2713	AMEX	VBR	Thu, Nov 6, 2014	104.73	105.17	104.42	105.17
2712	AMEX	VBR	Wed, Nov 5, 2014	104.97	104.97	104.33	104.73
2711	AMEX	VBR	Tue, Nov 4, 2014	104.48	104.75	103.77	104.18
2710	AMEX	VBR	Mon, Nov 3, 2014	104.86	105.30	104.38	104.68
2709	AMEX	VBR	Fri, Oct 31, 2014	104.92	104.92	103.90	104.58
2708	AMEX	VBR	Thu, Oct 30, 2014	102.45	103.50	102.27	103.17
2707	AMEX	VBR	Wed, Oct 29, 2014	103.09	103.55	102.01	102.77
2706	AMEX	VBR	Tue, Oct 28, 2014	101.18	102.92	101.09	102.92
2705	AMEX	VBR	Mon, Oct 27, 2014	100.50	100.78	99.78	100.74
2704	AMEX	VBR	Fri, Oct 24, 2014	100.65	100.98	100.20	100.90
2703	AMEX	VBR	Thu, Oct 23, 2014	100.03	101.23	99.96	100.63
2702	AMEX	VBR	Wed, Oct 22, 2014	100.38	100.77	99.12	99.15
2701	AMEX	VBR	Tue, Oct 21, 2014	98.73	100.21	98.53	100.12
2700	AMEX	VBR	Mon, Oct 20, 2014	96.88	98.08	96.88	98.08
2699	AMEX	VBR	Fri, Oct 17, 2014	97.92	98.28	96.70	97.12
2698	AMEX	VBR	Thu, Oct 16, 2014	94.37	97.11	94.07	96.72
2697	AMEX	VBR	Wed, Oct 15, 2014	94.54	96.11	93.45	95.68
2696	AMEX	VBR	Tue, Oct 14, 2014	95.10	96.76	95.10	95.67
2695	AMEX	VBR	Mon, Oct 13, 2014	95.67	96.39	94.72	94.82
2694	AMEX	VBR	Fri, Oct 10, 2014	96.53	97.37	95.56	95.60
2693	AMEX	VBR	Thu, Oct 9, 2014	99.27	99.27	96.89	96.91
2692	AMEX	VBR	Wed, Oct 8, 2014	97.52	99.28	96.90	99.23
2691	AMEX	VBR	Tue, Oct 7, 2014	98.64	98.99	97.69	97.70
2690	AMEX	VBR	Mon, Oct 6, 2014	99.90	100.00	99.04	99.24
2689	AMEX	VBR	Fri, Oct 3, 2014	99.48	99.97	99.10	99.59
2688	AMEX	VBR	Thu, Oct 2, 2014	98.38	99.21	97.47	98.84
2687	AMEX	VBR	Wed, Oct 1, 2014	99.50	99.69	98.18	98.42
2686	AMEX	VBR	Tue, Sep 30, 2014	100.83	100.94	99.74	99.74
2685	AMEX	VBR	Mon, Sep 29, 2014	100.25	101.18	100.02	100.90
2684	AMEX	VBR	Fri, Sep 26, 2014	100.84	101.33	100.48	101.24
2683	AMEX	VBR	Thu, Sep 25, 2014	101.64	101.72	100.25	100.58
2682	AMEX	VBR	Wed, Sep 24, 2014	101.54	102.10	101.08	101.95
2681	AMEX	VBR	Tue, Sep 23, 2014	102.11	102.55	101.51	101.51
2680	AMEX	VBR	Mon, Sep 22, 2014	103.47	103.58	102.35	102.46
2679	AMEX	VBR	Fri, Sep 19, 2014	105.16	105.38	103.63	103.85
2678	AMEX	VBR	Thu, Sep 18, 2014	104.76	104.94	104.50	104.71
2677	AMEX	VBR	Wed, Sep 17, 2014	104.42	104.93	103.98	104.39
2676	AMEX	VBR	Tue, Sep 16, 2014	103.59	104.57	103.51	104.36
2675	AMEX	VBR	Mon, Sep 15, 2014	104.55	104.62	103.70	103.85
2674	AMEX	VBR	Fri, Sep 12, 2014	105.45	105.45	104.25	104.49
2673	AMEX	VBR	Thu, Sep 11, 2014	104.38	105.54	104.38	105.54
2672	AMEX	VBR	Wed, Sep 10, 2014	104.61	105.03	104.22	104.95
2671	AMEX	VBR	Tue, Sep 9, 2014	105.62	105.62	104.58	104.67
2670	AMEX	VBR	Mon, Sep 8, 2014	105.74	106.03	105.26	105.70
2669	AMEX	VBR	Fri, Sep 5, 2014	105.23	105.81	104.95	105.79
2668	AMEX	VBR	Thu, Sep 4, 2014	105.93	106.46	105.24	105.46
2667	AMEX	VBR	Wed, Sep 3, 2014	106.55	106.61	105.66	105.76
2666	AMEX	VBR	Tue, Sep 2, 2014	105.92	106.32	105.66	106.07
2665	AMEX	VBR	Fri, Aug 29, 2014	105.42	105.70	104.96	105.59
2664	AMEX	VBR	Thu, Aug 28, 2014	105.08	105.29	104.83	105.06
2663	AMEX	VBR	Wed, Aug 27, 2014	105.55	105.68	105.26	105.38
2662	AMEX	VBR	Tue, Aug 26, 2014	105.21	105.65	105.16	105.54
2661	AMEX	VBR	Mon, Aug 25, 2014	105.15	105.37	104.77	105.05
2660	AMEX	VBR	Fri, Aug 22, 2014	104.60	104.93	104.24	104.64
2659	AMEX	VBR	Thu, Aug 21, 2014	104.31	104.80	103.86	104.67
2658	AMEX	VBR	Wed, Aug 20, 2014	103.89	104.47	103.87	104.39
2657	AMEX	VBR	Tue, Aug 19, 2014	104.06	104.56	104.06	104.43
2656	AMEX	VBR	Mon, Aug 18, 2014	103.52	103.97	103.29	103.95
2655	AMEX	VBR	Fri, Aug 15, 2014	103.42	103.42	101.92	102.75
2654	AMEX	VBR	Thu, Aug 14, 2014	102.45	102.89	102.43	102.80
2653	AMEX	VBR	Wed, Aug 13, 2014	101.90	102.51	101.75	102.39
2652	AMEX	VBR	Tue, Aug 12, 2014	101.72	102.13	101.17	101.55
2651	AMEX	VBR	Mon, Aug 11, 2014	101.80	102.57	101.62	101.96
2650	AMEX	VBR	Fri, Aug 8, 2014	100.46	101.37	100.33	101.35
2649	AMEX	VBR	Thu, Aug 7, 2014	101.06	101.24	100.02	100.28
2648	AMEX	VBR	Wed, Aug 6, 2014	99.89	101.12	99.89	100.63
2647	AMEX	VBR	Tue, Aug 5, 2014	100.44	101.23	99.97	100.39
2646	AMEX	VBR	Mon, Aug 4, 2014	100.57	100.91	99.66	100.77
2645	AMEX	VBR	Fri, Aug 1, 2014	100.30	100.81	99.56	100.31
2644	AMEX	VBR	Thu, Jul 31, 2014	101.80	101.98	100.45	100.45
2643	AMEX	VBR	Wed, Jul 30, 2014	103.00	103.11	102.15	102.48
2642	AMEX	VBR	Tue, Jul 29, 2014	103.06	103.30	102.41	102.41
2641	AMEX	VBR	Mon, Jul 28, 2014	103.24	103.24	102.23	102.80
2640	AMEX	VBR	Fri, Jul 25, 2014	103.20	103.49	102.94	103.09
2639	AMEX	VBR	Thu, Jul 24, 2014	104.11	104.35	103.71	103.88
2638	AMEX	VBR	Wed, Jul 23, 2014	104.08	104.19	103.56	103.92
2637	AMEX	VBR	Tue, Jul 22, 2014	103.88	104.32	103.81	104.04
2636	AMEX	VBR	Mon, Jul 21, 2014	103.30	103.58	102.95	103.38
2635	AMEX	VBR	Fri, Jul 18, 2014	102.65	103.92	102.56	103.88
2634	AMEX	VBR	Thu, Jul 17, 2014	103.03	103.84	102.36	102.46
2633	AMEX	VBR	Wed, Jul 16, 2014	104.30	104.38	103.42	103.82
2632	AMEX	VBR	Tue, Jul 15, 2014	104.17	104.63	103.40	103.84
2631	AMEX	VBR	Mon, Jul 14, 2014	104.99	104.99	104.14	104.26
2630	AMEX	VBR	Fri, Jul 11, 2014	103.95	104.13	103.50	103.88
2629	AMEX	VBR	Thu, Jul 10, 2014	102.99	104.51	102.90	104.11
2628	AMEX	VBR	Wed, Jul 9, 2014	104.95	105.16	104.49	104.76
2627	AMEX	VBR	Tue, Jul 8, 2014	105.26	105.37	104.17	104.64
2626	AMEX	VBR	Mon, Jul 7, 2014	106.31	106.31	105.39	105.39
2625	AMEX	VBR	Thu, Jul 3, 2014	106.36	106.59	106.20	106.59
2624	AMEX	VBR	Wed, Jul 2, 2014	106.30	106.56	105.78	105.91
2623	AMEX	VBR	Tue, Jul 1, 2014	105.75	106.95	105.75	106.26
2622	AMEX	VBR	Mon, Jun 30, 2014	105.00	105.50	104.69	105.50
2621	AMEX	VBR	Fri, Jun 27, 2014	104.27	105.22	104.27	105.18
2620	AMEX	VBR	Thu, Jun 26, 2014	104.81	104.81	103.89	104.56
2619	AMEX	VBR	Wed, Jun 25, 2014	103.51	104.75	103.32	104.71
2618	AMEX	VBR	Tue, Jun 24, 2014	104.75	105.41	103.99	104.00
2617	AMEX	VBR	Mon, Jun 23, 2014	105.19	105.31	104.65	104.87
2616	AMEX	VBR	Fri, Jun 20, 2014	104.93	105.12	104.72	105.08
2615	AMEX	VBR	Thu, Jun 19, 2014	105.04	105.04	104.35	104.80
2614	AMEX	VBR	Wed, Jun 18, 2014	104.04	104.71	103.75	104.65
2613	AMEX	VBR	Tue, Jun 17, 2014	103.32	104.48	103.15	104.16
2612	AMEX	VBR	Mon, Jun 16, 2014	103.21	103.52	102.86	103.31
2611	AMEX	VBR	Fri, Jun 13, 2014	103.10	103.46	102.67	103.27
2610	AMEX	VBR	Thu, Jun 12, 2014	103.53	103.53	102.71	103.00
2609	AMEX	VBR	Wed, Jun 11, 2014	103.77	103.87	103.28	103.66
2608	AMEX	VBR	Tue, Jun 10, 2014	104.08	104.22	103.73	104.15
2607	AMEX	VBR	Mon, Jun 9, 2014	103.79	104.70	103.64	104.32
2606	AMEX	VBR	Fri, Jun 6, 2014	103.41	104.09	103.39	103.79
2605	AMEX	VBR	Thu, Jun 5, 2014	101.80	103.18	101.37	103.09
2604	AMEX	VBR	Wed, Jun 4, 2014	100.84	101.74	100.80	101.59
2603	AMEX	VBR	Tue, Jun 3, 2014	100.92	101.39	100.60	101.14
2602	AMEX	VBR	Mon, Jun 2, 2014	101.24	101.31	100.42	101.22
2601	AMEX	VBR	Fri, May 30, 2014	101.18	101.40	100.82	101.13
2600	AMEX	VBR	Thu, May 29, 2014	101.19	101.27	100.63	101.23
2599	AMEX	VBR	Wed, May 28, 2014	100.96	101.10	100.50	100.90
2598	AMEX	VBR	Tue, May 27, 2014	100.64	101.32	100.61	101.08
2597	AMEX	VBR	Fri, May 23, 2014	99.36	100.19	99.36	100.14
2596	AMEX	VBR	Thu, May 22, 2014	98.97	99.55	98.65	99.32
2595	AMEX	VBR	Wed, May 21, 2014	98.93	99.09	98.09	98.77
2594	AMEX	VBR	Tue, May 20, 2014	99.38	99.38	97.88	98.34
2593	AMEX	VBR	Mon, May 19, 2014	98.52	99.64	98.30	99.40
2592	AMEX	VBR	Fri, May 16, 2014	98.45	98.70	97.60	98.70
2591	AMEX	VBR	Thu, May 15, 2014	98.64	98.64	97.12	98.24
2590	AMEX	VBR	Wed, May 14, 2014	100.00	100.02	98.88	99.03
2589	AMEX	VBR	Tue, May 13, 2014	100.71	100.99	100.20	100.21
2588	AMEX	VBR	Mon, May 12, 2014	99.64	100.95	99.59	100.74
2587	AMEX	VBR	Fri, May 9, 2014	98.56	99.09	98.19	99.04
2586	AMEX	VBR	Thu, May 8, 2014	99.28	100.23	98.43	98.71
2585	AMEX	VBR	Wed, May 7, 2014	99.00	99.34	97.92	99.32
2584	AMEX	VBR	Tue, May 6, 2014	99.41	99.70	98.67	98.67
2583	AMEX	VBR	Mon, May 5, 2014	99.04	99.87	98.65	99.59
2582	AMEX	VBR	Fri, May 2, 2014	99.86	100.72	99.44	99.85
2581	AMEX	VBR	Thu, May 1, 2014	99.60	100.21	98.82	99.62
2580	AMEX	VBR	Wed, Apr 30, 2014	98.68	99.54	98.26	99.50
2579	AMEX	VBR	Tue, Apr 29, 2014	99.00	99.35	98.71	98.84
2578	AMEX	VBR	Mon, Apr 28, 2014	99.35	99.61	97.65	98.68
2577	AMEX	VBR	Fri, Apr 25, 2014	99.74	99.87	98.83	99.05
2576	AMEX	VBR	Thu, Apr 24, 2014	100.81	100.81	99.62	100.10
2575	AMEX	VBR	Wed, Apr 23, 2014	100.39	100.75	100.18	100.24
2574	AMEX	VBR	Tue, Apr 22, 2014	99.82	100.75	99.66	100.47
2573	AMEX	VBR	Mon, Apr 21, 2014	99.42	99.66	99.00	99.66
2572	AMEX	VBR	Thu, Apr 17, 2014	98.81	99.66	98.63	99.30
2571	AMEX	VBR	Wed, Apr 16, 2014	98.59	98.98	98.20	98.90
2570	AMEX	VBR	Tue, Apr 15, 2014	97.71	98.28	96.42	97.95
2569	AMEX	VBR	Mon, Apr 14, 2014	97.99	98.07	96.78	97.45
2568	AMEX	VBR	Fri, Apr 11, 2014	97.59	98.34	96.78	97.08
2567	AMEX	VBR	Thu, Apr 10, 2014	100.30	100.38	98.00	98.33
2566	AMEX	VBR	Wed, Apr 9, 2014	99.57	100.35	99.28	100.34
2565	AMEX	VBR	Tue, Apr 8, 2014	98.73	99.69	98.34	99.32
2564	AMEX	VBR	Mon, Apr 7, 2014	99.86	100.12	98.33	98.76
2563	AMEX	VBR	Fri, Apr 4, 2014	102.46	102.61	99.92	100.25
2562	AMEX	VBR	Thu, Apr 3, 2014	102.26	102.32	101.44	101.69
2561	AMEX	VBR	Wed, Apr 2, 2014	101.85	102.22	101.50	102.16
2560	AMEX	VBR	Tue, Apr 1, 2014	100.82	101.67	100.73	101.60
2559	AMEX	VBR	Mon, Mar 31, 2014	99.57	100.81	99.37	100.64
2558	AMEX	VBR	Fri, Mar 28, 2014	98.67	99.88	98.64	99.00
2557	AMEX	VBR	Thu, Mar 27, 2014	99.02	99.22	98.25	98.51
2556	AMEX	VBR	Wed, Mar 26, 2014	100.65	100.84	98.88	98.92
2555	AMEX	VBR	Tue, Mar 25, 2014	100.53	100.90	99.65	100.17
2554	AMEX	VBR	Mon, Mar 24, 2014	101.09	101.35	99.51	100.02
2553	AMEX	VBR	Fri, Mar 21, 2014	101.11	101.84	100.81	100.81
2552	AMEX	VBR	Thu, Mar 20, 2014	100.27	100.87	100.00	100.77
2551	AMEX	VBR	Wed, Mar 19, 2014	101.01	101.04	99.94	100.46
2550	AMEX	VBR	Tue, Mar 18, 2014	99.96	101.00	99.89	100.94
2549	AMEX	VBR	Mon, Mar 17, 2014	99.94	100.37	99.72	99.93
2548	AMEX	VBR	Fri, Mar 14, 2014	98.55	99.52	98.55	99.18
2547	AMEX	VBR	Thu, Mar 13, 2014	100.21	100.33	98.47	98.89
2546	AMEX	VBR	Wed, Mar 12, 2014	99.18	99.94	99.00	99.94
2545	AMEX	VBR	Tue, Mar 11, 2014	100.68	100.86	99.47	99.70
2544	AMEX	VBR	Mon, Mar 10, 2014	100.77	100.81	100.01	100.53
2543	AMEX	VBR	Fri, Mar 7, 2014	101.28	101.28	100.40	100.80
2542	AMEX	VBR	Thu, Mar 6, 2014	100.84	100.91	100.54	100.72
2541	AMEX	VBR	Wed, Mar 5, 2014	100.57	100.68	100.32	100.52
2540	AMEX	VBR	Tue, Mar 4, 2014	99.88	100.88	99.73	100.60
2539	AMEX	VBR	Mon, Mar 3, 2014	98.61	99.09	97.96	98.74
2538	AMEX	VBR	Fri, Feb 28, 2014	99.05	99.96	98.87	99.36
2537	AMEX	VBR	Thu, Feb 27, 2014	98.41	99.16	98.34	99.16
2536	AMEX	VBR	Wed, Feb 26, 2014	98.12	99.06	98.12	98.63
2535	AMEX	VBR	Tue, Feb 25, 2014	98.17	98.57	97.75	98.12
2534	AMEX	VBR	Mon, Feb 24, 2014	97.68	98.65	97.68	98.06
2533	AMEX	VBR	Fri, Feb 21, 2014	97.50	97.74	97.21	97.51
2532	AMEX	VBR	Thu, Feb 20, 2014	96.58	97.36	96.35	97.23
2531	AMEX	VBR	Wed, Feb 19, 2014	97.02	97.59	96.35	96.48
2530	AMEX	VBR	Tue, Feb 18, 2014	97.00	97.44	96.68	97.31
2529	AMEX	VBR	Fri, Feb 14, 2014	96.17	96.84	95.99	96.79
2528	AMEX	VBR	Thu, Feb 13, 2014	94.65	96.43	94.43	96.38
2527	AMEX	VBR	Wed, Feb 12, 2014	95.08	95.82	95.08	95.35
2526	AMEX	VBR	Tue, Feb 11, 2014	94.31	95.19	94.12	94.95
2525	AMEX	VBR	Mon, Feb 10, 2014	94.05	94.50	93.49	94.16
2524	AMEX	VBR	Fri, Feb 7, 2014	93.57	94.11	93.20	93.98
2523	AMEX	VBR	Thu, Feb 6, 2014	92.44	93.20	92.23	93.11
2522	AMEX	VBR	Wed, Feb 5, 2014	91.94	92.36	91.15	92.08
2521	AMEX	VBR	Tue, Feb 4, 2014	91.98	92.65	91.35	92.37
2520	AMEX	VBR	Mon, Feb 3, 2014	94.39	94.52	91.51	91.65
2519	AMEX	VBR	Fri, Jan 31, 2014	94.12	95.26	93.73	94.66
2518	AMEX	VBR	Thu, Jan 30, 2014	94.69	95.47	94.46	95.07
2517	AMEX	VBR	Wed, Jan 29, 2014	94.46	94.86	93.74	93.94
2516	AMEX	VBR	Tue, Jan 28, 2014	94.27	95.07	94.27	95.01
2515	AMEX	VBR	Mon, Jan 27, 2014	95.37	95.39	93.62	94.21
2514	AMEX	VBR	Fri, Jan 24, 2014	97.00	97.00	95.01	95.11
2513	AMEX	VBR	Thu, Jan 23, 2014	97.90	97.90	97.05	97.53
2512	AMEX	VBR	Wed, Jan 22, 2014	97.93	98.36	97.88	98.29
2511	AMEX	VBR	Tue, Jan 21, 2014	98.11	98.21	97.40	97.88
2510	AMEX	VBR	Fri, Jan 17, 2014	97.73	97.83	97.32	97.48
2509	AMEX	VBR	Thu, Jan 16, 2014	97.74	97.89	97.51	97.80
2508	AMEX	VBR	Wed, Jan 15, 2014	97.53	98.00	97.53	97.88
2507	AMEX	VBR	Tue, Jan 14, 2014	96.78	97.45	96.54	97.37
2506	AMEX	VBR	Mon, Jan 13, 2014	97.29	97.54	96.02	96.36
2505	AMEX	VBR	Fri, Jan 10, 2014	96.91	97.50	96.68	97.50
2504	AMEX	VBR	Thu, Jan 9, 2014	97.09	97.15	96.32	96.91
2503	AMEX	VBR	Wed, Jan 8, 2014	96.78	96.88	96.17	96.75
2502	AMEX	VBR	Tue, Jan 7, 2014	96.31	97.02	96.24	96.68
2501	AMEX	VBR	Mon, Jan 6, 2014	96.92	96.96	96.00	96.02
2500	AMEX	VBR	Fri, Jan 3, 2014	96.78	96.86	96.33	96.64
2499	AMEX	VBR	Thu, Jan 2, 2014	97.18	97.18	96.04	96.31
2498	AMEX	VBR	Tue, Dec 31, 2013	97.37	97.50	97.20	97.37
2497	AMEX	VBR	Mon, Dec 30, 2013	97.12	97.21	96.84	97.00
2496	AMEX	VBR	Fri, Dec 27, 2013	97.15	97.17	96.74	96.98
2495	AMEX	VBR	Thu, Dec 26, 2013	97.24	97.42	96.87	96.92
2494	AMEX	VBR	Tue, Dec 24, 2013	96.59	97.03	96.34	96.82
2493	AMEX	VBR	Mon, Dec 23, 2013	97.93	98.28	97.45	98.28
2492	AMEX	VBR	Fri, Dec 20, 2013	96.31	97.53	96.25	97.45
2491	AMEX	VBR	Thu, Dec 19, 2013	96.51	96.71	96.17	96.24
2490	AMEX	VBR	Wed, Dec 18, 2013	95.73	96.80	94.82	96.80
2489	AMEX	VBR	Tue, Dec 17, 2013	95.78	95.78	95.13	95.65
2488	AMEX	VBR	Mon, Dec 16, 2013	95.27	95.81	95.20	95.66
2487	AMEX	VBR	Fri, Dec 13, 2013	94.80	95.10	94.35	94.85
2486	AMEX	VBR	Thu, Dec 12, 2013	94.36	94.84	94.22	94.51
2485	AMEX	VBR	Wed, Dec 11, 2013	96.08	96.08	94.27	94.40
2484	AMEX	VBR	Tue, Dec 10, 2013	96.10	96.63	95.83	95.99
2483	AMEX	VBR	Mon, Dec 9, 2013	96.26	96.58	96.00	96.29
2482	AMEX	VBR	Fri, Dec 6, 2013	95.97	96.42	95.96	96.18
2481	AMEX	VBR	Thu, Dec 5, 2013	95.22	95.42	94.96	95.23
2480	AMEX	VBR	Wed, Dec 4, 2013	95.15	95.92	94.49	95.31
2479	AMEX	VBR	Tue, Dec 3, 2013	95.99	96.08	95.12	95.52
2478	AMEX	VBR	Mon, Dec 2, 2013	96.68	96.82	95.97	96.07
2477	AMEX	VBR	Fri, Nov 29, 2013	96.99	96.99	96.53	96.53
2476	AMEX	VBR	Wed, Nov 27, 2013	96.36	96.65	96.22	96.65
2475	AMEX	VBR	Tue, Nov 26, 2013	96.04	96.37	95.82	96.18
2474	AMEX	VBR	Mon, Nov 25, 2013	96.29	96.29	95.75	95.86
2473	AMEX	VBR	Fri, Nov 22, 2013	95.63	96.00	95.32	95.94
2472	AMEX	VBR	Thu, Nov 21, 2013	94.66	95.56	94.66	95.45
2471	AMEX	VBR	Wed, Nov 20, 2013	94.87	95.02	94.10	94.39
2470	AMEX	VBR	Tue, Nov 19, 2013	94.96	95.30	94.21	94.48
2469	AMEX	VBR	Mon, Nov 18, 2013	95.79	95.87	94.79	95.03
2468	AMEX	VBR	Fri, Nov 15, 2013	95.44	95.58	95.06	95.55
2467	AMEX	VBR	Thu, Nov 14, 2013	95.05	95.33	94.67	95.25
2466	AMEX	VBR	Wed, Nov 13, 2013	93.51	94.91	93.46	94.91
2465	AMEX	VBR	Tue, Nov 12, 2013	93.76	94.06	93.52	93.98
2464	AMEX	VBR	Mon, Nov 11, 2013	93.49	94.13	93.49	94.00
2463	AMEX	VBR	Fri, Nov 8, 2013	92.50	93.89	92.46	93.85
2462	AMEX	VBR	Thu, Nov 7, 2013	94.25	94.41	92.40	92.41
2461	AMEX	VBR	Wed, Nov 6, 2013	94.50	94.68	93.78	93.92
2460	AMEX	VBR	Tue, Nov 5, 2013	94.28	94.37	93.77	94.11
2459	AMEX	VBR	Mon, Nov 4, 2013	94.23	94.69	93.82	94.65
2458	AMEX	VBR	Fri, Nov 1, 2013	93.88	94.20	93.15	93.72
2457	AMEX	VBR	Thu, Oct 31, 2013	94.00	94.43	93.45	93.78
2456	AMEX	VBR	Wed, Oct 30, 2013	94.96	94.96	93.67	93.95
2455	AMEX	VBR	Tue, Oct 29, 2013	94.81	94.81	94.18	94.80
2454	AMEX	VBR	Mon, Oct 28, 2013	94.66	94.66	94.05	94.47
2453	AMEX	VBR	Fri, Oct 25, 2013	94.28	94.47	94.07	94.47
2452	AMEX	VBR	Thu, Oct 24, 2013	93.98	94.34	93.76	94.29
2451	AMEX	VBR	Wed, Oct 23, 2013	93.77	94.05	93.44	93.88
2450	AMEX	VBR	Tue, Oct 22, 2013	93.99	94.52	93.75	94.17
2449	AMEX	VBR	Mon, Oct 21, 2013	93.90	93.91	93.45	93.69
2448	AMEX	VBR	Fri, Oct 18, 2013	93.34	93.70	93.00	93.70
2447	AMEX	VBR	Thu, Oct 17, 2013	91.76	92.94	91.76	92.91
2446	AMEX	VBR	Wed, Oct 16, 2013	91.50	92.08	91.34	92.05
2445	AMEX	VBR	Tue, Oct 15, 2013	91.58	91.70	90.79	91.01
2444	AMEX	VBR	Mon, Oct 14, 2013	90.88	91.79	90.63	91.73
2443	AMEX	VBR	Fri, Oct 11, 2013	90.15	91.37	90.15	91.37
2442	AMEX	VBR	Thu, Oct 10, 2013	89.38	90.43	89.38	90.27
2441	AMEX	VBR	Wed, Oct 9, 2013	88.77	88.86	87.94	88.32
2440	AMEX	VBR	Tue, Oct 8, 2013	89.80	89.92	88.54	88.61
2439	AMEX	VBR	Mon, Oct 7, 2013	90.16	90.39	89.74	89.81
2438	AMEX	VBR	Fri, Oct 4, 2013	90.40	90.99	90.21	90.85
2437	AMEX	VBR	Thu, Oct 3, 2013	91.05	91.06	89.79	90.38
2436	AMEX	VBR	Wed, Oct 2, 2013	90.68	91.31	90.48	91.11
2435	AMEX	VBR	Tue, Oct 1, 2013	90.25	91.47	90.20	91.33
2434	AMEX	VBR	Mon, Sep 30, 2013	89.28	90.43	89.19	90.24
2433	AMEX	VBR	Fri, Sep 27, 2013	90.15	90.55	90.05	90.27
2432	AMEX	VBR	Thu, Sep 26, 2013	90.50	90.94	90.21	90.65
2431	AMEX	VBR	Wed, Sep 25, 2013	90.38	90.81	90.06	90.29
2430	AMEX	VBR	Tue, Sep 24, 2013	90.00	90.77	89.65	90.21
2429	AMEX	VBR	Mon, Sep 23, 2013	90.07	90.17	89.47	90.02
2428	AMEX	VBR	Fri, Sep 20, 2013	90.89	90.89	90.12	90.17
2427	AMEX	VBR	Thu, Sep 19, 2013	91.09	91.16	90.47	90.66
2426	AMEX	VBR	Wed, Sep 18, 2013	89.94	91.09	89.39	90.81
2425	AMEX	VBR	Tue, Sep 17, 2013	89.30	89.88	89.30	89.85
2424	AMEX	VBR	Mon, Sep 16, 2013	89.93	90.00	89.16	89.26
2423	AMEX	VBR	Fri, Sep 13, 2013	88.64	88.81	88.32	88.81
2422	AMEX	VBR	Thu, Sep 12, 2013	89.01	89.02	88.37	88.44
2421	AMEX	VBR	Wed, Sep 11, 2013	88.80	89.07	88.50	88.96
2420	AMEX	VBR	Tue, Sep 10, 2013	88.74	88.89	88.34	88.86
2419	AMEX	VBR	Mon, Sep 9, 2013	87.25	88.12	87.23	88.09
2418	AMEX	VBR	Fri, Sep 6, 2013	87.15	87.38	85.81	86.87
2417	AMEX	VBR	Thu, Sep 5, 2013	86.60	87.03	86.60	86.78
2416	AMEX	VBR	Wed, Sep 4, 2013	85.93	86.56	85.56	86.50
2415	AMEX	VBR	Tue, Sep 3, 2013	86.65	87.14	85.11	85.78
2414	AMEX	VBR	Fri, Aug 30, 2013	86.92	86.99	85.46	85.70
2413	AMEX	VBR	Thu, Aug 29, 2013	86.33	87.18	86.33	86.83
2412	AMEX	VBR	Wed, Aug 28, 2013	86.35	86.65	86.07	86.34
2411	AMEX	VBR	Tue, Aug 27, 2013	87.18	87.45	86.19	86.29
2410	AMEX	VBR	Mon, Aug 26, 2013	88.30	88.66	87.93	88.18
2409	AMEX	VBR	Fri, Aug 23, 2013	88.42	88.45	87.71	88.27
2408	AMEX	VBR	Thu, Aug 22, 2013	87.37	88.34	87.37	88.15
2407	AMEX	VBR	Wed, Aug 21, 2013	87.41	87.87	86.79	87.10
2406	AMEX	VBR	Tue, Aug 20, 2013	86.63	87.90	86.45	87.77
2405	AMEX	VBR	Mon, Aug 19, 2013	87.38	87.52	86.60	86.64
2404	AMEX	VBR	Fri, Aug 16, 2013	87.65	88.11	87.42	87.52
2403	AMEX	VBR	Thu, Aug 15, 2013	88.54	88.67	87.74	87.87
2402	AMEX	VBR	Wed, Aug 14, 2013	89.43	89.70	89.37	89.40
2401	AMEX	VBR	Tue, Aug 13, 2013	89.99	89.99	89.16	89.63
2400	AMEX	VBR	Mon, Aug 12, 2013	89.07	89.92	89.07	89.86
2399	AMEX	VBR	Fri, Aug 9, 2013	89.48	89.90	89.16	89.58
2398	AMEX	VBR	Thu, Aug 8, 2013	89.68	89.87	89.11	89.53
2397	AMEX	VBR	Wed, Aug 7, 2013	89.47	89.70	88.88	89.06
2396	AMEX	VBR	Tue, Aug 6, 2013	90.40	90.50	89.50	89.77
2395	AMEX	VBR	Mon, Aug 5, 2013	90.49	90.76	90.26	90.68
2394	AMEX	VBR	Fri, Aug 2, 2013	90.59	90.62	90.03	90.59
2393	AMEX	VBR	Thu, Aug 1, 2013	90.13	90.90	90.06	90.71
2392	AMEX	VBR	Wed, Jul 31, 2013	89.52	90.11	89.29	89.43
2391	AMEX	VBR	Tue, Jul 30, 2013	89.38	89.38	88.86	89.15
2390	AMEX	VBR	Mon, Jul 29, 2013	89.18	89.49	88.64	88.87
2389	AMEX	VBR	Fri, Jul 26, 2013	89.23	89.37	88.81	89.35
2388	AMEX	VBR	Thu, Jul 25, 2013	89.09	89.58	88.86	89.56
2387	AMEX	VBR	Wed, Jul 24, 2013	90.09	90.09	89.00	89.15
2386	AMEX	VBR	Tue, Jul 23, 2013	90.00	90.03	89.55	89.76
2385	AMEX	VBR	Mon, Jul 22, 2013	89.60	89.90	89.40	89.63
2384	AMEX	VBR	Fri, Jul 19, 2013	89.19	89.40	89.08	89.39
2383	AMEX	VBR	Thu, Jul 18, 2013	88.87	89.61	88.81	89.41
2382	AMEX	VBR	Wed, Jul 17, 2013	88.56	88.88	88.25	88.58
2381	AMEX	VBR	Tue, Jul 16, 2013	88.79	88.79	87.97	88.17
2380	AMEX	VBR	Mon, Jul 15, 2013	88.38	88.70	88.24	88.61
2379	AMEX	VBR	Fri, Jul 12, 2013	87.94	88.34	87.80	88.21
2378	AMEX	VBR	Thu, Jul 11, 2013	87.98	88.21	87.56	87.92
2377	AMEX	VBR	Wed, Jul 10, 2013	87.00	87.17	86.64	86.95
2376	AMEX	VBR	Tue, Jul 9, 2013	86.99	87.11	86.27	87.01
2375	AMEX	VBR	Mon, Jul 8, 2013	86.13	86.35	85.97	86.09
2374	AMEX	VBR	Fri, Jul 5, 2013	85.64	85.70	84.57	85.68
2373	AMEX	VBR	Wed, Jul 3, 2013	84.38	84.87	84.20	84.66
2372	AMEX	VBR	Tue, Jul 2, 2013	84.87	85.40	84.28	84.69
2371	AMEX	VBR	Mon, Jul 1, 2013	84.26	85.20	84.09	84.85
2370	AMEX	VBR	Fri, Jun 28, 2013	83.86	84.25	83.48	83.70
2369	AMEX	VBR	Thu, Jun 27, 2013	83.22	84.10	83.22	83.94
2368	AMEX	VBR	Wed, Jun 26, 2013	82.89	82.98	82.30	82.65
2367	AMEX	VBR	Tue, Jun 25, 2013	82.13	82.35	81.28	82.16
2366	AMEX	VBR	Mon, Jun 24, 2013	81.41	81.76	80.35	81.11
2365	AMEX	VBR	Fri, Jun 21, 2013	82.50	82.52	81.20	82.17
2364	AMEX	VBR	Thu, Jun 20, 2013	83.39	83.44	81.94	82.21
2363	AMEX	VBR	Wed, Jun 19, 2013	85.47	85.47	84.19	84.25
2362	AMEX	VBR	Tue, Jun 18, 2013	84.63	85.58	84.59	85.41
2361	AMEX	VBR	Mon, Jun 17, 2013	84.77	84.99	84.17	84.53
2360	AMEX	VBR	Fri, Jun 14, 2013	84.68	85.00	83.89	84.14
2359	AMEX	VBR	Thu, Jun 13, 2013	83.17	84.89	82.93	84.72
2358	AMEX	VBR	Wed, Jun 12, 2013	84.50	84.61	82.95	83.12
2357	AMEX	VBR	Tue, Jun 11, 2013	84.10	84.56	83.45	83.94
2356	AMEX	VBR	Mon, Jun 10, 2013	85.03	85.17	84.35	84.85
2355	AMEX	VBR	Fri, Jun 7, 2013	84.42	84.80	83.89	84.69
2354	AMEX	VBR	Thu, Jun 6, 2013	83.07	83.89	82.70	83.89
2353	AMEX	VBR	Wed, Jun 5, 2013	84.14	84.14	83.00	83.11
2352	AMEX	VBR	Tue, Jun 4, 2013	84.99	85.32	83.69	84.31
2351	AMEX	VBR	Mon, Jun 3, 2013	85.01	85.22	83.89	84.90
2350	AMEX	VBR	Fri, May 31, 2013	85.04	85.84	84.78	84.78
2349	AMEX	VBR	Thu, May 30, 2013	85.19	85.74	84.99	85.52
2348	AMEX	VBR	Wed, May 29, 2013	85.13	85.34	84.17	84.91
2347	AMEX	VBR	Tue, May 28, 2013	86.10	86.49	85.17	85.64
2346	AMEX	VBR	Fri, May 24, 2013	84.82	84.95	84.14	84.86
2345	AMEX	VBR	Thu, May 23, 2013	84.14	85.21	83.51	85.05
2344	AMEX	VBR	Wed, May 22, 2013	86.66	87.27	84.77	85.17
2343	AMEX	VBR	Tue, May 21, 2013	86.58	86.79	86.28	86.52
2342	AMEX	VBR	Mon, May 20, 2013	86.13	86.82	86.09	86.46
2341	AMEX	VBR	Fri, May 17, 2013	85.64	86.33	85.64	86.30
2340	AMEX	VBR	Thu, May 16, 2013	85.65	85.98	85.20	85.33
2339	AMEX	VBR	Wed, May 15, 2013	85.20	85.96	85.05	85.79
2338	AMEX	VBR	Tue, May 14, 2013	84.49	85.36	84.49	85.36
2337	AMEX	VBR	Mon, May 13, 2013	84.43	84.57	84.06	84.35
2336	AMEX	VBR	Fri, May 10, 2013	84.10	84.54	83.96	84.52
2335	AMEX	VBR	Thu, May 9, 2013	84.31	84.45	83.88	83.96
2334	AMEX	VBR	Wed, May 8, 2013	83.94	84.36	83.84	84.34
2333	AMEX	VBR	Tue, May 7, 2013	83.43	84.12	83.30	84.12
2332	AMEX	VBR	Mon, May 6, 2013	82.78	83.40	82.78	83.28
2331	AMEX	VBR	Fri, May 3, 2013	82.62	83.22	82.15	82.76
2330	AMEX	VBR	Thu, May 2, 2013	81.02	81.72	80.92	81.62
2329	AMEX	VBR	Wed, May 1, 2013	82.00	82.12	80.66	80.70
2328	AMEX	VBR	Tue, Apr 30, 2013	81.74	82.22	81.38	82.22
2327	AMEX	VBR	Mon, Apr 29, 2013	81.48	81.89	81.30	81.75
2326	AMEX	VBR	Fri, Apr 26, 2013	81.26	81.51	80.84	81.14
2325	AMEX	VBR	Thu, Apr 25, 2013	81.42	81.96	81.30	81.60
2324	AMEX	VBR	Wed, Apr 24, 2013	80.69	81.27	80.53	81.24
2323	AMEX	VBR	Tue, Apr 23, 2013	80.18	80.64	79.78	80.63
2322	AMEX	VBR	Mon, Apr 22, 2013	79.44	79.83	78.39	79.58
2321	AMEX	VBR	Fri, Apr 19, 2013	78.93	79.43	78.30	79.40
2320	AMEX	VBR	Thu, Apr 18, 2013	79.04	79.18	78.22	78.56
2319	AMEX	VBR	Wed, Apr 17, 2013	79.50	79.80	78.36	78.93
2318	AMEX	VBR	Tue, Apr 16, 2013	79.64	80.29	79.36	80.23
2317	AMEX	VBR	Mon, Apr 15, 2013	81.38	81.41	78.82	79.02
2316	AMEX	VBR	Fri, Apr 12, 2013	81.96	82.16	81.47	81.83
2315	AMEX	VBR	Thu, Apr 11, 2013	82.06	82.57	81.96	82.27
2314	AMEX	VBR	Wed, Apr 10, 2013	81.18	82.19	81.13	82.07
2313	AMEX	VBR	Tue, Apr 9, 2013	81.25	81.35	80.78	80.96
2312	AMEX	VBR	Mon, Apr 8, 2013	80.41	81.10	80.08	81.02
2311	AMEX	VBR	Fri, Apr 5, 2013	79.37	80.30	79.24	80.29
2310	AMEX	VBR	Thu, Apr 4, 2013	79.85	80.45	79.71	80.45
2309	AMEX	VBR	Wed, Apr 3, 2013	81.08	81.17	79.67	79.86
2308	AMEX	VBR	Tue, Apr 2, 2013	81.91	81.95	80.77	80.98
2307	AMEX	VBR	Mon, Apr 1, 2013	82.11	82.26	81.01	81.40
2306	AMEX	VBR	Thu, Mar 28, 2013	82.10	82.37	81.85	82.15
2305	AMEX	VBR	Wed, Mar 27, 2013	81.56	82.17	81.26	82.13
2304	AMEX	VBR	Tue, Mar 26, 2013	82.01	82.17	81.72	82.05
2303	AMEX	VBR	Mon, Mar 25, 2013	81.95	82.32	81.25	81.66
2302	AMEX	VBR	Fri, Mar 22, 2013	81.79	81.88	81.54	81.65
2301	AMEX	VBR	Thu, Mar 21, 2013	81.54	82.02	81.30	81.48
2300	AMEX	VBR	Wed, Mar 20, 2013	81.91	82.11	81.73	82.06
2299	AMEX	VBR	Tue, Mar 19, 2013	81.85	82.01	80.88	81.45
2298	AMEX	VBR	Mon, Mar 18, 2013	81.31	81.96	81.04	81.66
2297	AMEX	VBR	Fri, Mar 15, 2013	81.90	82.11	81.68	82.01
2296	AMEX	VBR	Thu, Mar 14, 2013	81.36	81.97	81.31	81.93
2295	AMEX	VBR	Wed, Mar 13, 2013	80.89	81.26	80.70	81.14
2294	AMEX	VBR	Tue, Mar 12, 2013	80.84	81.08	80.61	80.80
2293	AMEX	VBR	Mon, Mar 11, 2013	80.75	81.05	80.62	81.03
2292	AMEX	VBR	Fri, Mar 8, 2013	80.96	80.96	80.40	80.90
2291	AMEX	VBR	Thu, Mar 7, 2013	80.04	80.30	79.94	80.30
2290	AMEX	VBR	Wed, Mar 6, 2013	80.08	80.09	79.73	79.97
2289	AMEX	VBR	Tue, Mar 5, 2013	79.40	79.93	79.30	79.79
2288	AMEX	VBR	Mon, Mar 4, 2013	78.63	78.99	78.26	78.92
2287	AMEX	VBR	Fri, Mar 1, 2013	78.27	78.84	77.59	78.70
2286	AMEX	VBR	Thu, Feb 28, 2013	78.63	79.18	78.47	78.59
2285	AMEX	VBR	Wed, Feb 27, 2013	77.72	78.92	77.72	78.61
2284	AMEX	VBR	Tue, Feb 26, 2013	77.71	77.96	77.20	77.77
2283	AMEX	VBR	Mon, Feb 25, 2013	79.56	79.58	77.34	77.38
2282	AMEX	VBR	Fri, Feb 22, 2013	78.55	78.99	78.48	78.99
2281	AMEX	VBR	Thu, Feb 21, 2013	78.76	78.83	77.79	78.15
2280	AMEX	VBR	Wed, Feb 20, 2013	80.40	80.40	78.85	78.93
2279	AMEX	VBR	Tue, Feb 19, 2013	79.84	80.34	79.84	80.34
2278	AMEX	VBR	Fri, Feb 15, 2013	79.61	79.84	79.50	79.68
2277	AMEX	VBR	Thu, Feb 14, 2013	79.22	79.76	79.22	79.65
2276	AMEX	VBR	Wed, Feb 13, 2013	79.24	79.48	79.10	79.40
2275	AMEX	VBR	Tue, Feb 12, 2013	78.71	79.13	78.65	79.10
2274	AMEX	VBR	Mon, Feb 11, 2013	78.60	78.63	78.30	78.62
2273	AMEX	VBR	Fri, Feb 8, 2013	78.18	78.61	78.18	78.57
2272	AMEX	VBR	Thu, Feb 7, 2013	78.18	78.23	77.54	78.03
2271	AMEX	VBR	Wed, Feb 6, 2013	77.40	78.18	77.30	78.18
2270	AMEX	VBR	Tue, Feb 5, 2013	77.58	77.92	77.45	77.76
2269	AMEX	VBR	Mon, Feb 4, 2013	77.63	77.81	77.03	77.17
2268	AMEX	VBR	Fri, Feb 1, 2013	77.87	78.23	77.68	78.03
2267	AMEX	VBR	Thu, Jan 31, 2013	76.82	77.43	76.74	77.32
2266	AMEX	VBR	Wed, Jan 30, 2013	77.18	77.53	76.72	76.91
2265	AMEX	VBR	Tue, Jan 29, 2013	77.49	77.60	77.32	77.57
2264	AMEX	VBR	Mon, Jan 28, 2013	77.49	77.56	76.92	77.42
2263	AMEX	VBR	Fri, Jan 25, 2013	77.34	77.34	76.86	77.21
2262	AMEX	VBR	Thu, Jan 24, 2013	76.83	77.28	76.66	76.90
2261	AMEX	VBR	Wed, Jan 23, 2013	76.92	76.93	76.71	76.75
2260	AMEX	VBR	Tue, Jan 22, 2013	76.30	76.91	76.29	76.91
2259	AMEX	VBR	Fri, Jan 18, 2013	76.07	76.30	75.87	76.24
2258	AMEX	VBR	Thu, Jan 17, 2013	75.76	76.16	75.65	76.01
2257	AMEX	VBR	Wed, Jan 16, 2013	75.35	75.52	75.16	75.36
2256	AMEX	VBR	Tue, Jan 15, 2013	74.84	75.58	74.80	75.50
2255	AMEX	VBR	Mon, Jan 14, 2013	74.98	75.34	74.96	75.22
2254	AMEX	VBR	Fri, Jan 11, 2013	75.19	75.23	74.82	75.09
2253	AMEX	VBR	Thu, Jan 10, 2013	75.38	75.43	74.93	75.22
2252	AMEX	VBR	Wed, Jan 9, 2013	75.04	75.18	74.94	75.01
2251	AMEX	VBR	Tue, Jan 8, 2013	74.97	75.13	74.60	74.82
2250	AMEX	VBR	Mon, Jan 7, 2013	75.12	75.20	74.91	75.03
2249	AMEX	VBR	Fri, Jan 4, 2013	75.13	75.52	74.83	75.38
2248	AMEX	VBR	Thu, Jan 3, 2013	74.77	75.19	74.59	74.86
2247	AMEX	VBR	Wed, Jan 2, 2013	74.65	74.82	74.07	74.72
2246	AMEX	VBR	Mon, Dec 31, 2012	71.47	72.72	71.26	72.65
2245	AMEX	VBR	Fri, Dec 28, 2012	71.55	72.01	71.30	71.37
2244	AMEX	VBR	Thu, Dec 27, 2012	71.99	72.18	71.07	71.90
2243	AMEX	VBR	Wed, Dec 26, 2012	72.55	72.58	71.99	71.99
2242	AMEX	VBR	Mon, Dec 24, 2012	74.32	74.32	72.33	72.39
2241	AMEX	VBR	Fri, Dec 21, 2012	73.87	74.64	73.87	74.61
2240	AMEX	VBR	Thu, Dec 20, 2012	74.57	75.08	74.43	75.04
2239	AMEX	VBR	Wed, Dec 19, 2012	74.48	74.88	74.38	74.48
2238	AMEX	VBR	Tue, Dec 18, 2012	73.60	74.41	73.43	74.37
2237	AMEX	VBR	Mon, Dec 17, 2012	72.80	73.40	72.65	73.40
2236	AMEX	VBR	Fri, Dec 14, 2012	72.47	72.83	72.33	72.51
2235	AMEX	VBR	Thu, Dec 13, 2012	73.03	73.20	72.39	72.59
2234	AMEX	VBR	Wed, Dec 12, 2012	73.50	73.62	72.86	73.02
2233	AMEX	VBR	Tue, Dec 11, 2012	73.14	73.45	73.02	73.29
2232	AMEX	VBR	Mon, Dec 10, 2012	72.49	72.84	72.34	72.80
2231	AMEX	VBR	Fri, Dec 7, 2012	72.56	72.61	72.16	72.42
2230	AMEX	VBR	Thu, Dec 6, 2012	72.15	72.37	72.00	72.30
2229	AMEX	VBR	Wed, Dec 5, 2012	72.33	72.41	71.62	72.13
2228	AMEX	VBR	Tue, Dec 4, 2012	71.97	72.21	71.56	72.05
2227	AMEX	VBR	Mon, Dec 3, 2012	72.48	72.48	71.78	72.01
2226	AMEX	VBR	Fri, Nov 30, 2012	72.15	72.18	71.82	72.12
2225	AMEX	VBR	Thu, Nov 29, 2012	71.91	72.12	71.62	72.05
2224	AMEX	VBR	Wed, Nov 28, 2012	70.74	71.39	70.12	71.39
2223	AMEX	VBR	Tue, Nov 27, 2012	71.05	71.47	70.91	71.01
2222	AMEX	VBR	Mon, Nov 26, 2012	70.69	71.11	70.51	71.11
2221	AMEX	VBR	Fri, Nov 23, 2012	70.34	70.88	70.34	70.88
2220	AMEX	VBR	Wed, Nov 21, 2012	70.03	70.14	69.75	70.10
2219	AMEX	VBR	Tue, Nov 20, 2012	69.60	69.89	69.21	69.84
2218	AMEX	VBR	Mon, Nov 19, 2012	69.10	69.64	69.00	69.64
2217	AMEX	VBR	Fri, Nov 16, 2012	67.63	68.35	67.18	68.27
2216	AMEX	VBR	Thu, Nov 15, 2012	67.77	68.22	67.26	67.66
2215	AMEX	VBR	Wed, Nov 14, 2012	69.48	69.48	67.83	67.97
2214	AMEX	VBR	Tue, Nov 13, 2012	69.38	70.07	69.30	69.33
2213	AMEX	VBR	Mon, Nov 12, 2012	70.18	70.19	69.65	69.73
2212	AMEX	VBR	Fri, Nov 9, 2012	69.63	70.42	69.53	69.91
2211	AMEX	VBR	Thu, Nov 8, 2012	70.75	70.98	69.96	69.96
2210	AMEX	VBR	Wed, Nov 7, 2012	71.78	71.92	70.56	70.78
2209	AMEX	VBR	Tue, Nov 6, 2012	72.29	72.80	72.28	72.63
2208	AMEX	VBR	Mon, Nov 5, 2012	71.67	72.07	71.35	71.94
2207	AMEX	VBR	Fri, Nov 2, 2012	72.83	72.83	71.68	71.68
2206	AMEX	VBR	Thu, Nov 1, 2012	71.60	72.55	71.50	72.43
2205	AMEX	VBR	Wed, Oct 31, 2012	71.04	71.40	70.84	71.40
2204	AMEX	VBR	Fri, Oct 26, 2012	71.30	71.67	70.63	71.04
2203	AMEX	VBR	Thu, Oct 25, 2012	71.62	71.85	70.79	71.31
2202	AMEX	VBR	Wed, Oct 24, 2012	71.62	71.62	70.95	71.11
2201	AMEX	VBR	Tue, Oct 23, 2012	71.05	71.39	70.53	71.26
2200	AMEX	VBR	Mon, Oct 22, 2012	71.55	71.81	71.25	71.69
2199	AMEX	VBR	Fri, Oct 19, 2012	72.30	72.40	71.42	71.73
2198	AMEX	VBR	Thu, Oct 18, 2012	72.91	73.21	72.78	72.87
2197	AMEX	VBR	Wed, Oct 17, 2012	72.28	72.99	72.19	72.95
2196	AMEX	VBR	Tue, Oct 16, 2012	72.11	72.24	71.93	72.17
2195	AMEX	VBR	Mon, Oct 15, 2012	71.52	71.72	71.02	71.69
2194	AMEX	VBR	Fri, Oct 12, 2012	71.99	72.07	71.20	71.32
2193	AMEX	VBR	Thu, Oct 11, 2012	72.11	72.43	71.92	72.01
2192	AMEX	VBR	Wed, Oct 10, 2012	71.80	71.89	71.40	71.64
2191	AMEX	VBR	Tue, Oct 9, 2012	72.48	72.59	71.69	71.77
2190	AMEX	VBR	Mon, Oct 8, 2012	72.37	72.67	72.31	72.48
2189	AMEX	VBR	Fri, Oct 5, 2012	73.04	73.55	72.59	72.76
2188	AMEX	VBR	Thu, Oct 4, 2012	72.45	72.80	71.95	72.76
2187	AMEX	VBR	Wed, Oct 3, 2012	72.28	72.61	71.86	72.11
2186	AMEX	VBR	Tue, Oct 2, 2012	72.36	72.50	71.86	72.19
2185	AMEX	VBR	Mon, Oct 1, 2012	72.26	72.61	71.66	72.00
2184	AMEX	VBR	Fri, Sep 28, 2012	72.12	72.28	71.75	71.90
2183	AMEX	VBR	Thu, Sep 27, 2012	72.11	72.56	71.76	72.38
2182	AMEX	VBR	Wed, Sep 26, 2012	72.25	72.31	71.61	71.75
2181	AMEX	VBR	Tue, Sep 25, 2012	73.63	73.63	72.11	72.11
2180	AMEX	VBR	Mon, Sep 24, 2012	73.13	73.60	73.00	73.20
2179	AMEX	VBR	Fri, Sep 21, 2012	73.74	73.91	73.31	73.31
2178	AMEX	VBR	Thu, Sep 20, 2012	73.13	73.30	72.78	73.19
2177	AMEX	VBR	Wed, Sep 19, 2012	73.63	73.81	73.34	73.53
2176	AMEX	VBR	Tue, Sep 18, 2012	73.71	73.71	73.31	73.55
2175	AMEX	VBR	Mon, Sep 17, 2012	74.17	74.33	73.61	73.81
2174	AMEX	VBR	Fri, Sep 14, 2012	73.86	74.78	73.86	74.55
2173	AMEX	VBR	Thu, Sep 13, 2012	72.80	74.05	72.53	73.56
2172	AMEX	VBR	Wed, Sep 12, 2012	72.74	72.79	72.32	72.79
2171	AMEX	VBR	Tue, Sep 11, 2012	72.16	72.65	72.10	72.39
2170	AMEX	VBR	Mon, Sep 10, 2012	72.25	72.54	72.11	72.13
2169	AMEX	VBR	Fri, Sep 7, 2012	71.98	72.50	71.91	72.37
2168	AMEX	VBR	Thu, Sep 6, 2012	71.00	72.00	71.00	71.81
2167	AMEX	VBR	Wed, Sep 5, 2012	70.61	70.78	70.40	70.58
2166	AMEX	VBR	Tue, Sep 4, 2012	69.93	70.77	69.45	70.64
2165	AMEX	VBR	Fri, Aug 31, 2012	70.17	70.17	69.46	69.94
2164	AMEX	VBR	Thu, Aug 30, 2012	69.97	69.97	69.46	69.68
2163	AMEX	VBR	Wed, Aug 29, 2012	70.18	70.43	69.88	70.22
2162	AMEX	VBR	Tue, Aug 28, 2012	69.72	70.13	69.60	69.97
2161	AMEX	VBR	Mon, Aug 27, 2012	69.91	70.04	69.55	69.67
2160	AMEX	VBR	Fri, Aug 24, 2012	69.30	69.85	69.13	69.64
2159	AMEX	VBR	Thu, Aug 23, 2012	69.85	69.85	69.31	69.46
2158	AMEX	VBR	Wed, Aug 22, 2012	70.18	70.33	69.69	69.95
2157	AMEX	VBR	Tue, Aug 21, 2012	70.59	71.15	70.14	70.28
2156	AMEX	VBR	Mon, Aug 20, 2012	70.12	70.33	69.89	70.22
2155	AMEX	VBR	Fri, Aug 17, 2012	70.06	70.42	69.87	70.33
2154	AMEX	VBR	Thu, Aug 16, 2012	69.27	70.06	69.10	69.90
2153	AMEX	VBR	Wed, Aug 15, 2012	68.76	69.35	68.76	69.35
2152	AMEX	VBR	Tue, Aug 14, 2012	69.45	69.48	68.72	68.86
2151	AMEX	VBR	Mon, Aug 13, 2012	68.98	69.15	68.45	69.05
2150	AMEX	VBR	Fri, Aug 10, 2012	69.07	69.27	68.85	69.20
2149	AMEX	VBR	Thu, Aug 9, 2012	69.08	69.46	69.03	69.32
2148	AMEX	VBR	Wed, Aug 8, 2012	68.67	69.25	68.67	69.09
2147	AMEX	VBR	Tue, Aug 7, 2012	68.98	69.43	68.81	68.97
2146	AMEX	VBR	Mon, Aug 6, 2012	68.21	68.83	68.18	68.50
2145	AMEX	VBR	Fri, Aug 3, 2012	67.95	68.45	67.49	68.18
2144	AMEX	VBR	Thu, Aug 2, 2012	66.57	67.13	66.34	66.76
2143	AMEX	VBR	Wed, Aug 1, 2012	68.27	68.46	67.09	67.10
2142	AMEX	VBR	Tue, Jul 31, 2012	67.99	68.40	67.80	67.91
2141	AMEX	VBR	Mon, Jul 30, 2012	68.39	68.59	67.94	68.14
2140	AMEX	VBR	Fri, Jul 27, 2012	67.37	68.50	66.95	68.28
2139	AMEX	VBR	Thu, Jul 26, 2012	67.37	67.42	66.63	66.94
2138	AMEX	VBR	Wed, Jul 25, 2012	66.68	66.84	66.17	66.33
2137	AMEX	VBR	Tue, Jul 24, 2012	67.40	67.43	66.03	66.38
2136	AMEX	VBR	Mon, Jul 23, 2012	67.00	67.43	66.75	67.19
2135	AMEX	VBR	Fri, Jul 20, 2012	68.32	68.39	68.03	68.08
2134	AMEX	VBR	Thu, Jul 19, 2012	69.37	69.41	68.64	68.77
2133	AMEX	VBR	Wed, Jul 18, 2012	68.68	69.41	68.68	69.14
2132	AMEX	VBR	Tue, Jul 17, 2012	68.92	69.02	68.01	68.84
2131	AMEX	VBR	Mon, Jul 16, 2012	68.61	68.82	68.35	68.57
2130	AMEX	VBR	Fri, Jul 13, 2012	68.06	68.86	67.95	68.73
2129	AMEX	VBR	Thu, Jul 12, 2012	67.59	68.01	67.04	67.75
2128	AMEX	VBR	Wed, Jul 11, 2012	68.20	68.31	67.71	68.08
2127	AMEX	VBR	Tue, Jul 10, 2012	69.16	69.27	67.83	68.15
2126	AMEX	VBR	Mon, Jul 9, 2012	68.97	69.00	68.48	68.74
2125	AMEX	VBR	Fri, Jul 6, 2012	68.97	69.20	68.83	69.06
2124	AMEX	VBR	Thu, Jul 5, 2012	69.65	69.84	69.25	69.59
2123	AMEX	VBR	Tue, Jul 3, 2012	68.90	69.68	68.84	69.61
2122	AMEX	VBR	Mon, Jul 2, 2012	68.38	68.81	67.99	68.78
2121	AMEX	VBR	Fri, Jun 29, 2012	67.89	68.20	67.39	68.20
2120	AMEX	VBR	Thu, Jun 28, 2012	65.72	66.51	65.40	66.51
2119	AMEX	VBR	Wed, Jun 27, 2012	65.30	66.26	65.28	66.20
2118	AMEX	VBR	Tue, Jun 26, 2012	65.11	65.47	64.63	65.24
2117	AMEX	VBR	Mon, Jun 25, 2012	65.06	65.21	64.72	64.96
2116	AMEX	VBR	Fri, Jun 22, 2012	65.65	66.11	65.46	65.97
2115	AMEX	VBR	Thu, Jun 21, 2012	66.77	66.93	65.24	65.33
2114	AMEX	VBR	Wed, Jun 20, 2012	66.86	67.39	66.62	66.86
2113	AMEX	VBR	Tue, Jun 19, 2012	66.18	67.23	66.14	66.93
2112	AMEX	VBR	Mon, Jun 18, 2012	65.44	66.18	65.32	65.94
2111	AMEX	VBR	Fri, Jun 15, 2012	65.28	65.92	65.13	65.85
2110	AMEX	VBR	Thu, Jun 14, 2012	64.50	65.33	64.46	65.20
2109	AMEX	VBR	Wed, Jun 13, 2012	64.99	65.46	64.23	64.50
2108	AMEX	VBR	Tue, Jun 12, 2012	64.58	65.13	64.15	65.13
2107	AMEX	VBR	Mon, Jun 11, 2012	66.43	66.54	64.35	64.36
2106	AMEX	VBR	Fri, Jun 8, 2012	64.88	65.83	64.59	65.73
2105	AMEX	VBR	Thu, Jun 7, 2012	66.38	66.39	65.08	65.08
2104	AMEX	VBR	Wed, Jun 6, 2012	64.25	65.38	64.23	65.33
2103	AMEX	VBR	Tue, Jun 5, 2012	62.83	63.87	62.70	63.78
2102	AMEX	VBR	Mon, Jun 4, 2012	63.58	63.74	62.59	63.09
2101	AMEX	VBR	Fri, Jun 1, 2012	63.86	64.24	63.40	63.44
2100	AMEX	VBR	Thu, May 31, 2012	65.35	65.67	64.46	65.28
2099	AMEX	VBR	Wed, May 30, 2012	65.97	65.97	65.22	65.29
2098	AMEX	VBR	Tue, May 29, 2012	66.06	66.66	65.86	66.53
2097	AMEX	VBR	Fri, May 25, 2012	65.63	65.86	65.38	65.60
2096	AMEX	VBR	Thu, May 24, 2012	65.41	65.68	64.83	65.67
2095	AMEX	VBR	Wed, May 23, 2012	64.49	65.53	63.97	65.39
2094	AMEX	VBR	Tue, May 22, 2012	65.22	65.70	64.70	64.99
2093	AMEX	VBR	Mon, May 21, 2012	64.02	65.15	63.72	65.15
2092	AMEX	VBR	Fri, May 18, 2012	64.68	64.88	63.76	63.87
2091	AMEX	VBR	Thu, May 17, 2012	66.12	66.22	64.55	64.55
2090	AMEX	VBR	Wed, May 16, 2012	66.93	67.17	66.02	66.11
2089	AMEX	VBR	Tue, May 15, 2012	66.93	67.21	66.46	66.63
2088	AMEX	VBR	Mon, May 14, 2012	67.10	67.39	66.73	66.88
2087	AMEX	VBR	Fri, May 11, 2012	67.16	68.25	67.16	67.70
2086	AMEX	VBR	Thu, May 10, 2012	68.19	68.39	67.65	67.87
2085	AMEX	VBR	Wed, May 9, 2012	67.22	68.01	67.00	67.65
2084	AMEX	VBR	Tue, May 8, 2012	67.50	68.17	67.18	68.11
2083	AMEX	VBR	Mon, May 7, 2012	67.65	68.26	67.55	68.03
2082	AMEX	VBR	Fri, May 4, 2012	68.58	68.63	67.70	67.90
2081	AMEX	VBR	Thu, May 3, 2012	69.79	69.84	68.78	69.03
2080	AMEX	VBR	Wed, May 2, 2012	69.23	69.91	69.05	69.85
2079	AMEX	VBR	Tue, May 1, 2012	69.72	70.82	69.60	69.78
2078	AMEX	VBR	Mon, Apr 30, 2012	70.26	70.35	69.61	69.68
2077	AMEX	VBR	Fri, Apr 27, 2012	70.06	70.43	69.40	70.35
2076	AMEX	VBR	Thu, Apr 26, 2012	69.23	69.99	69.18	69.84
2075	AMEX	VBR	Wed, Apr 25, 2012	69.33	69.66	68.95	69.32
2074	AMEX	VBR	Tue, Apr 24, 2012	67.75	68.54	67.70	68.40
2073	AMEX	VBR	Mon, Apr 23, 2012	67.62	67.82	67.20	67.79
2072	AMEX	VBR	Fri, Apr 20, 2012	68.51	69.18	68.51	68.69
2071	AMEX	VBR	Thu, Apr 19, 2012	68.48	69.04	67.82	68.25
2070	AMEX	VBR	Wed, Apr 18, 2012	68.68	68.80	68.23	68.48
2069	AMEX	VBR	Tue, Apr 17, 2012	68.68	69.54	68.61	69.11
2068	AMEX	VBR	Mon, Apr 16, 2012	68.08	68.47	67.43	68.09
2067	AMEX	VBR	Fri, Apr 13, 2012	68.56	68.65	67.69	67.71
2066	AMEX	VBR	Thu, Apr 12, 2012	67.69	68.94	67.63	68.79
2065	AMEX	VBR	Wed, Apr 11, 2012	67.44	67.71	67.23	67.66
2064	AMEX	VBR	Tue, Apr 10, 2012	68.20	68.29	66.72	66.80
2063	AMEX	VBR	Mon, Apr 9, 2012	68.18	68.58	68.01	68.34
2062	AMEX	VBR	Thu, Apr 5, 2012	69.54	69.80	69.27	69.36
2061	AMEX	VBR	Wed, Apr 4, 2012	70.00	70.13	69.37	69.73
2060	AMEX	VBR	Tue, Apr 3, 2012	71.02	71.16	70.38	70.75
2059	AMEX	VBR	Mon, Apr 2, 2012	70.16	71.16	70.03	71.03
2058	AMEX	VBR	Fri, Mar 30, 2012	70.95	70.95	70.13	70.38
2057	AMEX	VBR	Thu, Mar 29, 2012	70.14	70.62	69.62	70.47
2056	AMEX	VBR	Wed, Mar 28, 2012	70.79	70.97	70.00	70.59
2055	AMEX	VBR	Tue, Mar 27, 2012	71.28	71.50	70.84	70.84
2054	AMEX	VBR	Mon, Mar 26, 2012	70.89	71.27	70.80	71.20
2053	AMEX	VBR	Fri, Mar 23, 2012	69.59	70.15	69.00	70.12
2052	AMEX	VBR	Thu, Mar 22, 2012	69.62	69.80	69.13	69.52
2051	AMEX	VBR	Wed, Mar 21, 2012	70.66	70.75	70.22	70.35
2050	AMEX	VBR	Tue, Mar 20, 2012	70.49	70.76	70.24	70.52
2049	AMEX	VBR	Mon, Mar 19, 2012	70.46	71.57	70.46	71.09
2048	AMEX	VBR	Fri, Mar 16, 2012	70.76	70.77	70.36	70.60
2047	AMEX	VBR	Thu, Mar 15, 2012	69.92	70.70	69.65	70.62
2046	AMEX	VBR	Wed, Mar 14, 2012	70.42	70.61	69.70	69.93
2045	AMEX	VBR	Tue, Mar 13, 2012	69.45	70.46	69.33	70.45
2044	AMEX	VBR	Mon, Mar 12, 2012	69.22	69.31	68.74	68.94
2043	AMEX	VBR	Fri, Mar 9, 2012	68.33	69.58	68.29	69.16
2042	AMEX	VBR	Thu, Mar 8, 2012	68.00	68.42	67.45	68.32
2041	AMEX	VBR	Wed, Mar 7, 2012	67.16	67.65	67.01	67.58
2040	AMEX	VBR	Tue, Mar 6, 2012	67.49	67.69	66.75	66.95
2039	AMEX	VBR	Mon, Mar 5, 2012	68.12	68.34	67.68	68.23
2038	AMEX	VBR	Fri, Mar 2, 2012	69.06	69.19	67.97	68.27
2037	AMEX	VBR	Thu, Mar 1, 2012	69.00	69.68	69.00	69.07
2036	AMEX	VBR	Wed, Feb 29, 2012	69.72	70.08	68.73	68.75
2035	AMEX	VBR	Tue, Feb 28, 2012	69.82	70.04	69.22	69.52
2034	AMEX	VBR	Mon, Feb 27, 2012	69.24	70.00	68.76	69.77
2033	AMEX	VBR	Fri, Feb 24, 2012	70.12	70.16	69.71	69.80
2032	AMEX	VBR	Thu, Feb 23, 2012	69.25	70.00	68.91	69.97
2031	AMEX	VBR	Wed, Feb 22, 2012	69.65	69.99	69.15	69.21
2030	AMEX	VBR	Tue, Feb 21, 2012	70.45	70.45	69.55	69.90
2029	AMEX	VBR	Fri, Feb 17, 2012	70.42	70.53	70.14	70.23
2028	AMEX	VBR	Thu, Feb 16, 2012	68.91	70.18	68.91	70.14
2027	AMEX	VBR	Wed, Feb 15, 2012	69.69	69.71	68.65	68.79
2026	AMEX	VBR	Tue, Feb 14, 2012	69.36	69.43	68.80	69.27
2025	AMEX	VBR	Mon, Feb 13, 2012	69.65	69.69	69.11	69.59
2024	AMEX	VBR	Fri, Feb 10, 2012	69.16	69.19	68.73	68.88
2023	AMEX	VBR	Thu, Feb 9, 2012	70.14	70.14	69.28	69.77
2022	AMEX	VBR	Wed, Feb 8, 2012	70.00	70.32	69.43	69.92
2021	AMEX	VBR	Tue, Feb 7, 2012	69.67	70.06	69.34	69.81
2020	AMEX	VBR	Mon, Feb 6, 2012	69.69	69.89	69.46	69.73
2019	AMEX	VBR	Fri, Feb 3, 2012	69.66	70.12	69.48	69.96
2018	AMEX	VBR	Thu, Feb 2, 2012	68.68	68.94	68.38	68.62
2017	AMEX	VBR	Wed, Feb 1, 2012	67.62	68.50	67.54	68.42
2016	AMEX	VBR	Tue, Jan 31, 2012	67.53	67.71	66.69	67.04
2015	AMEX	VBR	Mon, Jan 30, 2012	67.08	67.41	66.65	67.15
2014	AMEX	VBR	Fri, Jan 27, 2012	66.98	67.73	66.97	67.67
2013	AMEX	VBR	Thu, Jan 26, 2012	67.82	68.00	66.92	67.19
2012	AMEX	VBR	Wed, Jan 25, 2012	66.81	67.63	66.55	67.47
2011	AMEX	VBR	Tue, Jan 24, 2012	66.24	66.98	65.86	66.85
2010	AMEX	VBR	Mon, Jan 23, 2012	66.56	67.12	66.17	66.55
2009	AMEX	VBR	Fri, Jan 20, 2012	66.44	66.71	66.22	66.62
2008	AMEX	VBR	Thu, Jan 19, 2012	66.37	66.49	65.97	66.38
2007	AMEX	VBR	Wed, Jan 18, 2012	64.96	66.01	64.75	66.00
2006	AMEX	VBR	Tue, Jan 17, 2012	65.52	65.72	64.80	64.93
2005	AMEX	VBR	Fri, Jan 13, 2012	64.88	65.04	64.50	64.93
2004	AMEX	VBR	Thu, Jan 12, 2012	65.46	65.50	64.71	65.44
2003	AMEX	VBR	Wed, Jan 11, 2012	64.73	65.32	64.65	65.26
2002	AMEX	VBR	Tue, Jan 10, 2012	64.87	65.14	64.82	64.98
2001	AMEX	VBR	Mon, Jan 9, 2012	64.09	64.17	63.55	64.07
2000	AMEX	VBR	Fri, Jan 6, 2012	63.95	64.27	63.31	63.85
1999	AMEX	VBR	Thu, Jan 5, 2012	63.04	64.11	62.50	63.89
1998	AMEX	VBR	Wed, Jan 4, 2012	63.46	63.74	63.06	63.49
1997	AMEX	VBR	Tue, Jan 3, 2012	64.06	64.44	63.56	63.72
1996	AMEX	VBR	Fri, Dec 30, 2011	63.11	63.31	62.67	62.67
1995	AMEX	VBR	Thu, Dec 29, 2011	62.62	63.18	62.43	63.07
1994	AMEX	VBR	Wed, Dec 28, 2011	63.42	63.48	62.21	62.28
1993	AMEX	VBR	Tue, Dec 27, 2011	63.16	63.76	62.92	63.43
1992	AMEX	VBR	Fri, Dec 23, 2011	63.20	63.42	63.00	63.33
1991	AMEX	VBR	Thu, Dec 22, 2011	64.05	64.77	64.05	64.42
1990	AMEX	VBR	Wed, Dec 21, 2011	63.11	64.04	62.83	63.83
1989	AMEX	VBR	Tue, Dec 20, 2011	62.27	63.42	62.27	63.35
1988	AMEX	VBR	Mon, Dec 19, 2011	62.71	62.90	60.89	61.05
1987	AMEX	VBR	Fri, Dec 16, 2011	62.10	62.94	61.82	62.15
1986	AMEX	VBR	Thu, Dec 15, 2011	61.90	61.94	61.24	61.75
1985	AMEX	VBR	Wed, Dec 14, 2011	61.13	61.65	60.85	61.01
1984	AMEX	VBR	Tue, Dec 13, 2011	63.41	63.67	61.44	61.79
1983	AMEX	VBR	Mon, Dec 12, 2011	63.11	63.11	62.20	62.87
1982	AMEX	VBR	Fri, Dec 9, 2011	62.38	64.16	62.15	63.84
1981	AMEX	VBR	Thu, Dec 8, 2011	63.63	63.70	62.09	62.15
1980	AMEX	VBR	Wed, Dec 7, 2011	63.75	64.46	62.88	64.24
1979	AMEX	VBR	Tue, Dec 6, 2011	64.20	64.51	63.59	64.08
1978	AMEX	VBR	Mon, Dec 5, 2011	64.37	64.68	63.61	64.04
1977	AMEX	VBR	Fri, Dec 2, 2011	63.59	64.21	63.19	63.22
1976	AMEX	VBR	Thu, Dec 1, 2011	63.31	63.78	62.94	63.00
1975	AMEX	VBR	Wed, Nov 30, 2011	62.49	63.51	62.21	63.51
1974	AMEX	VBR	Tue, Nov 29, 2011	60.24	60.49	59.79	60.11
1973	AMEX	VBR	Mon, Nov 28, 2011	59.91	60.40	59.63	60.11
1972	AMEX	VBR	Fri, Nov 25, 2011	58.06	58.90	57.92	57.92
1971	AMEX	VBR	Wed, Nov 23, 2011	59.46	59.57	58.30	58.40
1970	AMEX	VBR	Tue, Nov 22, 2011	60.51	60.74	59.83	60.16
1969	AMEX	VBR	Mon, Nov 21, 2011	60.87	61.05	60.23	60.66
1968	AMEX	VBR	Fri, Nov 18, 2011	61.90	62.14	61.47	61.92
1967	AMEX	VBR	Thu, Nov 17, 2011	62.60	62.95	61.39	61.53
1966	AMEX	VBR	Wed, Nov 16, 2011	62.85	63.98	62.65	62.65
1965	AMEX	VBR	Tue, Nov 15, 2011	62.56	63.86	62.29	63.60
1964	AMEX	VBR	Mon, Nov 14, 2011	63.66	63.66	62.60	62.95
1963	AMEX	VBR	Fri, Nov 11, 2011	63.18	64.18	63.12	63.95
1962	AMEX	VBR	Thu, Nov 10, 2011	62.90	63.02	61.99	62.43
1961	AMEX	VBR	Wed, Nov 9, 2011	63.06	63.46	61.87	61.93
1960	AMEX	VBR	Tue, Nov 8, 2011	64.46	64.95	63.26	64.84
1959	AMEX	VBR	Mon, Nov 7, 2011	63.90	64.30	62.76	64.07
1958	AMEX	VBR	Fri, Nov 4, 2011	63.53	64.12	63.09	63.89
1957	AMEX	VBR	Thu, Nov 3, 2011	63.59	64.43	62.25	64.33
1956	AMEX	VBR	Wed, Nov 2, 2011	62.39	62.97	61.77	62.76
1955	AMEX	VBR	Tue, Nov 1, 2011	61.41	62.78	61.00	61.38
1954	AMEX	VBR	Mon, Oct 31, 2011	64.40	64.74	63.58	63.60
1953	AMEX	VBR	Fri, Oct 28, 2011	65.44	65.83	65.01	65.28
1952	AMEX	VBR	Thu, Oct 27, 2011	64.70	66.13	64.25	65.67
1951	AMEX	VBR	Wed, Oct 26, 2011	62.61	62.91	61.08	62.57
1950	AMEX	VBR	Tue, Oct 25, 2011	62.88	62.88	61.51	61.72
1949	AMEX	VBR	Mon, Oct 24, 2011	61.75	63.41	61.70	63.29
1948	AMEX	VBR	Fri, Oct 21, 2011	60.81	61.53	60.58	61.46
1947	AMEX	VBR	Thu, Oct 20, 2011	59.89	60.19	58.69	60.13
1946	AMEX	VBR	Wed, Oct 19, 2011	60.68	61.02	59.60	59.92
1945	AMEX	VBR	Tue, Oct 18, 2011	59.04	61.20	58.33	60.74
1944	AMEX	VBR	Mon, Oct 17, 2011	60.13	60.29	58.76	58.91
1943	AMEX	VBR	Fri, Oct 14, 2011	60.26	60.88	59.73	60.66
1942	AMEX	VBR	Thu, Oct 13, 2011	59.39	59.92	58.69	59.55
1941	AMEX	VBR	Wed, Oct 12, 2011	59.47	60.49	59.38	59.79
1940	AMEX	VBR	Tue, Oct 11, 2011	58.32	59.13	58.16	58.91
1939	AMEX	VBR	Mon, Oct 10, 2011	57.50	58.78	57.50	58.77
1938	AMEX	VBR	Fri, Oct 7, 2011	58.16	58.18	56.29	56.40
1937	AMEX	VBR	Thu, Oct 6, 2011	56.34	57.92	56.01	57.83
1936	AMEX	VBR	Wed, Oct 5, 2011	55.75	56.81	55.03	56.50
1935	AMEX	VBR	Tue, Oct 4, 2011	52.24	55.66	51.93	55.62
1934	AMEX	VBR	Mon, Oct 3, 2011	55.10	55.98	52.70	52.70
1933	AMEX	VBR	Fri, Sep 30, 2011	56.26	57.00	55.58	55.58
1932	AMEX	VBR	Thu, Sep 29, 2011	57.31	57.54	55.78	57.26
1931	AMEX	VBR	Wed, Sep 28, 2011	58.19	58.33	56.04	56.08
1930	AMEX	VBR	Tue, Sep 27, 2011	58.43	59.51	57.79	58.16
1929	AMEX	VBR	Mon, Sep 26, 2011	56.59	57.23	55.53	57.17
1928	AMEX	VBR	Fri, Sep 23, 2011	55.35	56.26	55.07	56.02
1927	AMEX	VBR	Thu, Sep 22, 2011	55.29	56.48	54.51	55.44
1926	AMEX	VBR	Wed, Sep 21, 2011	59.42	59.57	57.07	57.07
1925	AMEX	VBR	Tue, Sep 20, 2011	60.49	61.03	59.44	59.44
1924	AMEX	VBR	Mon, Sep 19, 2011	60.11	60.72	59.70	60.25
1923	AMEX	VBR	Fri, Sep 16, 2011	61.44	61.83	60.90	61.37
1922	AMEX	VBR	Thu, Sep 15, 2011	60.97	61.28	60.33	61.25
1921	AMEX	VBR	Wed, Sep 14, 2011	59.87	61.10	58.81	60.36
1920	AMEX	VBR	Tue, Sep 13, 2011	58.86	59.58	58.51	59.44
1919	AMEX	VBR	Mon, Sep 12, 2011	57.12	58.51	57.12	58.51
1918	AMEX	VBR	Fri, Sep 9, 2011	59.05	59.38	57.62	58.12
1917	AMEX	VBR	Thu, Sep 8, 2011	60.35	60.91	59.48	59.67
1916	AMEX	VBR	Wed, Sep 7, 2011	59.38	60.76	59.16	60.73
1915	AMEX	VBR	Tue, Sep 6, 2011	56.57	58.45	56.57	58.38
1914	AMEX	VBR	Fri, Sep 2, 2011	59.35	59.89	58.51	58.69
1913	AMEX	VBR	Thu, Sep 1, 2011	62.20	62.78	60.55	60.77
1912	AMEX	VBR	Wed, Aug 31, 2011	62.51	63.04	61.68	62.20
1911	AMEX	VBR	Tue, Aug 30, 2011	61.45	62.43	61.01	62.04
1910	AMEX	VBR	Mon, Aug 29, 2011	60.09	61.92	60.07	61.90
1909	AMEX	VBR	Fri, Aug 26, 2011	57.70	59.35	56.85	59.15
1908	AMEX	VBR	Thu, Aug 25, 2011	59.99	60.26	57.73	58.01
1907	AMEX	VBR	Wed, Aug 24, 2011	58.38	59.59	58.09	59.39
1906	AMEX	VBR	Tue, Aug 23, 2011	56.43	58.49	56.06	58.46
1905	AMEX	VBR	Mon, Aug 22, 2011	57.99	57.99	55.92	56.24
1904	AMEX	VBR	Fri, Aug 19, 2011	56.08	58.04	56.08	56.33
1903	AMEX	VBR	Thu, Aug 18, 2011	58.55	58.74	56.94	57.42
1902	AMEX	VBR	Wed, Aug 17, 2011	60.99	61.35	60.06	60.53
1901	AMEX	VBR	Tue, Aug 16, 2011	60.44	61.30	59.98	60.55
1900	AMEX	VBR	Mon, Aug 15, 2011	60.19	61.41	60.19	61.37
1899	AMEX	VBR	Fri, Aug 12, 2011	60.01	60.50	59.12	59.56
1898	AMEX	VBR	Thu, Aug 11, 2011	56.94	60.35	56.61	59.45
1897	AMEX	VBR	Wed, Aug 10, 2011	57.63	58.97	56.50	56.62
1896	AMEX	VBR	Tue, Aug 9, 2011	57.17	59.46	54.80	59.36
1895	AMEX	VBR	Mon, Aug 8, 2011	58.71	60.00	55.60	55.60
1894	AMEX	VBR	Fri, Aug 5, 2011	62.45	62.54	59.52	60.77
1893	AMEX	VBR	Thu, Aug 4, 2011	64.62	64.72	61.82	61.85
1892	AMEX	VBR	Wed, Aug 3, 2011	65.31	65.55	63.80	65.55
1891	AMEX	VBR	Tue, Aug 2, 2011	67.04	67.63	65.33	65.45
1890	AMEX	VBR	Mon, Aug 1, 2011	68.72	69.20	66.84	67.46
1889	AMEX	VBR	Fri, Jul 29, 2011	66.98	68.05	66.57	67.74
1888	AMEX	VBR	Thu, Jul 28, 2011	68.10	68.74	67.73	67.80
1887	AMEX	VBR	Wed, Jul 27, 2011	69.51	69.52	68.07	68.19
1886	AMEX	VBR	Tue, Jul 26, 2011	70.29	70.48	69.88	69.96
1885	AMEX	VBR	Mon, Jul 25, 2011	70.32	71.05	70.16	70.52
1884	AMEX	VBR	Fri, Jul 22, 2011	71.16	71.27	70.71	71.17
1883	AMEX	VBR	Thu, Jul 21, 2011	70.73	71.37	70.62	71.22
1882	AMEX	VBR	Wed, Jul 20, 2011	70.46	70.57	70.13	70.46
1881	AMEX	VBR	Tue, Jul 19, 2011	69.60	70.41	69.60	70.36
1880	AMEX	VBR	Mon, Jul 18, 2011	69.75	69.86	68.64	69.06
1879	AMEX	VBR	Fri, Jul 15, 2011	70.02	70.13	69.39	70.06
1878	AMEX	VBR	Thu, Jul 14, 2011	70.92	71.14	69.61	69.72
1877	AMEX	VBR	Wed, Jul 13, 2011	70.80	71.50	70.55	70.72
1876	AMEX	VBR	Tue, Jul 12, 2011	70.21	71.05	70.21	70.37
1875	AMEX	VBR	Mon, Jul 11, 2011	71.12	71.40	70.46	70.62
1874	AMEX	VBR	Fri, Jul 8, 2011	71.69	72.09	71.46	72.05
1873	AMEX	VBR	Thu, Jul 7, 2011	72.23	72.72	72.02	72.56
1872	AMEX	VBR	Wed, Jul 6, 2011	71.14	71.62	70.94	71.57
1871	AMEX	VBR	Tue, Jul 5, 2011	71.18	71.35	70.80	71.21
1870	AMEX	VBR	Fri, Jul 1, 2011	70.11	71.33	70.09	71.20
1869	AMEX	VBR	Thu, Jun 30, 2011	69.75	70.26	69.61	70.08
1868	AMEX	VBR	Wed, Jun 29, 2011	69.33	69.65	68.93	69.54
1867	AMEX	VBR	Tue, Jun 28, 2011	68.48	69.08	68.39	69.07
1866	AMEX	VBR	Mon, Jun 27, 2011	67.79	68.37	67.68	68.21
1865	AMEX	VBR	Fri, Jun 24, 2011	68.46	68.57	67.60	67.81
1864	AMEX	VBR	Thu, Jun 23, 2011	67.76	68.43	67.00	68.24
1863	AMEX	VBR	Wed, Jun 22, 2011	68.55	69.20	68.46	68.49
1862	AMEX	VBR	Tue, Jun 21, 2011	68.27	68.96	68.22	68.85
1861	AMEX	VBR	Mon, Jun 20, 2011	66.97	67.96	66.97	67.76
1860	AMEX	VBR	Fri, Jun 17, 2011	67.49	67.65	66.91	67.13
1859	AMEX	VBR	Thu, Jun 16, 2011	66.84	67.40	66.30	66.90
1858	AMEX	VBR	Wed, Jun 15, 2011	67.27	67.59	66.49	66.77
1857	AMEX	VBR	Tue, Jun 14, 2011	67.15	68.08	67.15	67.87
1856	AMEX	VBR	Mon, Jun 13, 2011	66.87	67.04	66.18	66.55
1855	AMEX	VBR	Fri, Jun 10, 2011	67.35	67.38	66.38	66.64
1854	AMEX	VBR	Thu, Jun 9, 2011	67.55	67.98	67.28	67.69
1853	AMEX	VBR	Wed, Jun 8, 2011	67.70	67.97	67.34	67.40
1852	AMEX	VBR	Tue, Jun 7, 2011	68.07	68.42	67.92	67.92
1851	AMEX	VBR	Mon, Jun 6, 2011	68.39	68.61	67.63	67.66
1850	AMEX	VBR	Fri, Jun 3, 2011	68.44	69.17	68.35	68.57
1849	AMEX	VBR	Thu, Jun 2, 2011	69.68	69.94	69.12	69.42
1848	AMEX	VBR	Wed, Jun 1, 2011	71.51	71.59	69.49	69.56
1847	AMEX	VBR	Tue, May 31, 2011	71.45	71.57	70.90	71.57
1846	AMEX	VBR	Fri, May 27, 2011	70.54	70.93	70.51	70.75
1845	AMEX	VBR	Thu, May 26, 2011	69.40	70.34	69.29	70.28
1844	AMEX	VBR	Wed, May 25, 2011	68.90	69.82	68.81	69.60
1843	AMEX	VBR	Tue, May 24, 2011	69.44	69.72	68.95	69.07
1842	AMEX	VBR	Mon, May 23, 2011	69.38	69.72	69.20	69.34
1841	AMEX	VBR	Fri, May 20, 2011	70.94	70.94	70.19	70.50
1840	AMEX	VBR	Thu, May 19, 2011	71.34	71.36	70.56	71.10
1839	AMEX	VBR	Wed, May 18, 2011	70.14	70.90	69.98	70.85
1838	AMEX	VBR	Tue, May 17, 2011	69.79	70.25	69.58	70.00
1837	AMEX	VBR	Mon, May 16, 2011	70.59	71.33	70.29	70.39
1836	AMEX	VBR	Fri, May 13, 2011	72.05	72.24	70.88	71.05
1835	AMEX	VBR	Thu, May 12, 2011	71.19	72.15	70.85	72.00
1834	AMEX	VBR	Wed, May 11, 2011	72.46	72.46	71.19	71.53
1833	AMEX	VBR	Tue, May 10, 2011	72.00	72.57	71.89	72.57
1832	AMEX	VBR	Mon, May 9, 2011	70.93	71.66	70.80	71.58
1831	AMEX	VBR	Fri, May 6, 2011	71.57	71.82	70.72	70.93
1830	AMEX	VBR	Thu, May 5, 2011	70.79	71.62	70.50	70.91
1829	AMEX	VBR	Wed, May 4, 2011	72.00	72.00	70.85	71.16
1828	AMEX	VBR	Tue, May 3, 2011	72.46	72.70	71.51	71.93
1827	AMEX	VBR	Mon, May 2, 2011	73.60	73.50	72.51	72.57
1826	AMEX	VBR	Fri, Apr 29, 2011	73.04	73.29	72.78	73.12
1825	AMEX	VBR	Thu, Apr 28, 2011	72.66	73.03	72.64	73.03
1824	AMEX	VBR	Wed, Apr 27, 2011	72.25	72.76	72.18	72.72
1823	AMEX	VBR	Tue, Apr 26, 2011	71.68	72.55	71.63	72.28
1822	AMEX	VBR	Mon, Apr 25, 2011	71.43	71.59	71.10	71.52
1821	AMEX	VBR	Thu, Apr 21, 2011	71.48	71.52	70.99	71.46
1820	AMEX	VBR	Wed, Apr 20, 2011	71.05	71.22	70.78	71.09
1819	AMEX	VBR	Tue, Apr 19, 2011	70.15	70.30	69.61	69.93
1818	AMEX	VBR	Mon, Apr 18, 2011	69.94	70.00	69.35	69.86
1817	AMEX	VBR	Fri, Apr 15, 2011	70.29	70.88	70.04	70.88
1816	AMEX	VBR	Thu, Apr 14, 2011	69.51	70.25	69.36	70.24
1815	AMEX	VBR	Wed, Apr 13, 2011	70.50	70.52	69.58	69.95
1814	AMEX	VBR	Tue, Apr 12, 2011	70.40	70.70	70.00	70.07
1813	AMEX	VBR	Mon, Apr 11, 2011	71.37	71.60	70.59	70.80
1812	AMEX	VBR	Fri, Apr 8, 2011	72.47	72.58	71.16	71.45
1811	AMEX	VBR	Thu, Apr 7, 2011	72.70	72.84	72.02	72.20
1810	AMEX	VBR	Wed, Apr 6, 2011	72.68	72.80	72.26	72.52
1809	AMEX	VBR	Tue, Apr 5, 2011	71.87	72.67	71.80	72.26
1808	AMEX	VBR	Mon, Apr 4, 2011	71.94	72.18	71.84	71.96
1807	AMEX	VBR	Fri, Apr 1, 2011	72.00	72.17	71.66	71.88
1806	AMEX	VBR	Thu, Mar 31, 2011	71.02	71.47	71.02	71.45
1805	AMEX	VBR	Wed, Mar 30, 2011	70.51	71.21	70.16	71.10
1804	AMEX	VBR	Tue, Mar 29, 2011	70.00	70.39	69.48	70.32
1803	AMEX	VBR	Mon, Mar 28, 2011	70.36	70.43	69.78	69.81
1802	AMEX	VBR	Fri, Mar 25, 2011	69.84	70.73	69.61	70.04
1801	AMEX	VBR	Thu, Mar 24, 2011	69.49	69.69	68.89	69.54
1800	AMEX	VBR	Wed, Mar 23, 2011	69.07	69.28	68.29	69.07
1799	AMEX	VBR	Tue, Mar 22, 2011	69.63	69.74	69.04	69.18
1798	AMEX	VBR	Mon, Mar 21, 2011	69.06	69.51	68.88	69.49
1797	AMEX	VBR	Fri, Mar 18, 2011	68.19	68.28	67.90	68.08
1796	AMEX	VBR	Thu, Mar 17, 2011	68.01	68.02	67.32	67.42
1795	AMEX	VBR	Wed, Mar 16, 2011	67.67	68.15	66.72	67.10
1794	AMEX	VBR	Tue, Mar 15, 2011	67.01	68.35	66.32	67.89
1793	AMEX	VBR	Mon, Mar 14, 2011	68.22	68.75	67.85	68.45
1792	AMEX	VBR	Fri, Mar 11, 2011	68.31	69.17	67.96	68.83
1791	AMEX	VBR	Thu, Mar 10, 2011	69.47	69.47	68.55	68.66
1790	AMEX	VBR	Wed, Mar 9, 2011	70.24	70.56	69.95	70.25
1789	AMEX	VBR	Tue, Mar 8, 2011	69.34	70.66	69.06	70.34
1788	AMEX	VBR	Mon, Mar 7, 2011	70.40	70.52	68.85	69.29
1787	AMEX	VBR	Fri, Mar 4, 2011	70.74	70.74	69.67	70.23
1786	AMEX	VBR	Thu, Mar 3, 2011	69.90	70.82	69.90	70.68
1785	AMEX	VBR	Wed, Mar 2, 2011	68.99	69.78	68.78	69.29
1784	AMEX	VBR	Tue, Mar 1, 2011	70.76	70.76	68.93	69.12
1783	AMEX	VBR	Mon, Feb 28, 2011	70.55	70.67	70.00	70.42
1782	AMEX	VBR	Fri, Feb 25, 2011	69.02	70.15	68.99	70.15
1781	AMEX	VBR	Thu, Feb 24, 2011	68.55	69.08	68.00	68.73
1780	AMEX	VBR	Wed, Feb 23, 2011	69.65	69.81	68.13	68.58
1779	AMEX	VBR	Tue, Feb 22, 2011	70.82	70.99	69.55	69.66
1778	AMEX	VBR	Fri, Feb 18, 2011	71.45	71.52	71.07	71.32
1777	AMEX	VBR	Thu, Feb 17, 2011	70.67	71.41	70.67	71.30
1776	AMEX	VBR	Wed, Feb 16, 2011	70.29	70.86	70.29	70.80
1775	AMEX	VBR	Tue, Feb 15, 2011	70.22	70.52	70.10	70.18
1774	AMEX	VBR	Mon, Feb 14, 2011	70.24	70.54	70.21	70.47
1773	AMEX	VBR	Fri, Feb 11, 2011	69.26	70.24	69.25	70.23
1772	AMEX	VBR	Thu, Feb 10, 2011	69.06	69.59	69.03	69.52
1771	AMEX	VBR	Wed, Feb 9, 2011	69.61	69.68	69.13	69.35
1770	AMEX	VBR	Tue, Feb 8, 2011	69.29	69.59	69.06	69.59
1769	AMEX	VBR	Mon, Feb 7, 2011	68.64	69.45	68.58	69.19
1768	AMEX	VBR	Fri, Feb 4, 2011	68.50	68.59	68.10	68.55
1767	AMEX	VBR	Thu, Feb 3, 2011	68.34	68.60	67.67	68.48
1766	AMEX	VBR	Wed, Feb 2, 2011	68.58	68.87	68.25	68.30
1765	AMEX	VBR	Tue, Feb 1, 2011	67.85	68.79	67.74	68.63
1764	AMEX	VBR	Mon, Jan 31, 2011	67.16	67.67	66.83	67.26
1763	AMEX	VBR	Fri, Jan 28, 2011	68.44	68.50	66.85	66.92
1762	AMEX	VBR	Thu, Jan 27, 2011	68.17	68.62	68.02	68.48
1761	AMEX	VBR	Wed, Jan 26, 2011	67.55	68.35	67.30	68.11
1760	AMEX	VBR	Tue, Jan 25, 2011	66.93	67.40	66.67	67.40
1759	AMEX	VBR	Mon, Jan 24, 2011	66.59	67.38	66.59	67.15
1758	AMEX	VBR	Fri, Jan 21, 2011	67.21	67.30	66.52	66.56
1757	AMEX	VBR	Thu, Jan 20, 2011	67.19	67.49	66.64	66.85
1756	AMEX	VBR	Wed, Jan 19, 2011	68.72	68.78	67.19	67.32
1755	AMEX	VBR	Tue, Jan 18, 2011	68.49	68.78	68.10	68.78
1754	AMEX	VBR	Fri, Jan 14, 2011	67.90	68.64	67.88	68.52
1753	AMEX	VBR	Thu, Jan 13, 2011	68.04	68.28	67.76	67.98
1752	AMEX	VBR	Wed, Jan 12, 2011	68.05	68.15	67.77	68.06
1751	AMEX	VBR	Tue, Jan 11, 2011	67.52	67.73	67.18	67.51
1750	AMEX	VBR	Mon, Jan 10, 2011	66.76	67.45	66.16	67.25
1749	AMEX	VBR	Fri, Jan 7, 2011	67.47	67.77	66.33	67.01
1748	AMEX	VBR	Thu, Jan 6, 2011	67.64	67.74	67.19	67.35
1747	AMEX	VBR	Wed, Jan 5, 2011	66.96	67.65	66.86	67.63
1746	AMEX	VBR	Tue, Jan 4, 2011	68.18	68.18	66.53	67.07
1745	AMEX	VBR	Mon, Jan 3, 2011	67.45	68.27	67.41	67.97
1744	AMEX	VBR	Fri, Dec 31, 2010	67.11	67.36	66.84	66.86
1743	AMEX	VBR	Thu, Dec 30, 2010	67.30	67.51	67.26	67.26
1742	AMEX	VBR	Wed, Dec 29, 2010	67.20	67.40	67.17	67.29
1741	AMEX	VBR	Tue, Dec 28, 2010	67.35	67.40	66.86	67.14
1740	AMEX	VBR	Mon, Dec 27, 2010	66.88	67.28	66.62	67.22
1739	AMEX	VBR	Thu, Dec 23, 2010	68.52	68.60	68.19	68.25
1738	AMEX	VBR	Wed, Dec 22, 2010	68.23	68.59	68.17	68.35
1737	AMEX	VBR	Tue, Dec 21, 2010	67.63	68.10	67.57	68.05
1736	AMEX	VBR	Mon, Dec 20, 2010	67.29	67.62	67.06	67.32
1735	AMEX	VBR	Fri, Dec 17, 2010	66.94	67.20	66.68	67.10
1734	AMEX	VBR	Thu, Dec 16, 2010	66.64	67.18	66.40	66.97
1733	AMEX	VBR	Wed, Dec 15, 2010	66.94	67.38	66.45	66.50
1732	AMEX	VBR	Tue, Dec 14, 2010	67.23	67.34	66.82	66.92
1731	AMEX	VBR	Mon, Dec 13, 2010	67.50	67.51	66.95	66.96
1730	AMEX	VBR	Fri, Dec 10, 2010	66.56	67.26	66.45	67.17
1729	AMEX	VBR	Thu, Dec 9, 2010	66.62	66.70	66.24	66.47
1728	AMEX	VBR	Wed, Dec 8, 2010	66.39	66.60	66.07	66.26
1727	AMEX	VBR	Tue, Dec 7, 2010	66.72	66.73	66.14	66.22
1726	AMEX	VBR	Mon, Dec 6, 2010	65.66	66.09	65.58	65.92
1725	AMEX	VBR	Fri, Dec 3, 2010	65.13	65.93	65.04	65.75
1724	AMEX	VBR	Thu, Dec 2, 2010	64.68	65.45	64.65	65.39
1723	AMEX	VBR	Wed, Dec 1, 2010	64.32	64.66	64.28	64.60
1722	AMEX	VBR	Tue, Nov 30, 2010	63.10	63.62	62.94	63.26
1721	AMEX	VBR	Mon, Nov 29, 2010	63.38	63.83	62.74	63.72
1720	AMEX	VBR	Fri, Nov 26, 2010	63.87	64.06	63.68	63.82
1719	AMEX	VBR	Wed, Nov 24, 2010	63.46	64.12	63.45	64.11
1718	AMEX	VBR	Tue, Nov 23, 2010	62.76	62.95	62.47	62.85
1717	AMEX	VBR	Mon, Nov 22, 2010	63.15	63.59	62.70	63.50
1716	AMEX	VBR	Fri, Nov 19, 2010	62.93	63.40	62.61	63.31
1715	AMEX	VBR	Thu, Nov 18, 2010	62.90	63.36	62.89	63.07
1714	AMEX	VBR	Wed, Nov 17, 2010	62.11	62.27	61.86	62.12
1713	AMEX	VBR	Tue, Nov 16, 2010	62.64	63.23	61.49	61.92
1712	AMEX	VBR	Mon, Nov 15, 2010	63.50	63.80	63.17	63.17
1711	AMEX	VBR	Fri, Nov 12, 2010	63.59	64.02	63.00	63.13
1710	AMEX	VBR	Thu, Nov 11, 2010	63.69	64.32	63.62	64.13
1709	AMEX	VBR	Wed, Nov 10, 2010	63.76	64.36	63.30	64.36
1708	AMEX	VBR	Tue, Nov 9, 2010	64.87	64.87	63.44	63.74
1707	AMEX	VBR	Mon, Nov 8, 2010	64.69	64.79	64.17	64.67
1706	AMEX	VBR	Fri, Nov 5, 2010	64.45	65.13	64.36	64.85
1705	AMEX	VBR	Thu, Nov 4, 2010	63.95	64.43	63.66	64.40
1704	AMEX	VBR	Wed, Nov 3, 2010	62.74	62.83	62.00	62.76
1703	AMEX	VBR	Tue, Nov 2, 2010	62.28	62.65	61.97	62.58
1702	AMEX	VBR	Mon, Nov 1, 2010	62.19	62.53	61.16	61.63
1701	AMEX	VBR	Fri, Oct 29, 2010	61.62	62.09	61.59	61.85
1700	AMEX	VBR	Thu, Oct 28, 2010	62.53	62.65	61.51	61.76
1699	AMEX	VBR	Wed, Oct 27, 2010	61.77	62.07	61.31	61.97
1698	AMEX	VBR	Tue, Oct 26, 2010	62.09	62.64	61.75	62.24
1697	AMEX	VBR	Mon, Oct 25, 2010	62.54	63.00	62.28	62.35
1696	AMEX	VBR	Fri, Oct 22, 2010	62.25	62.32	61.93	62.18
1695	AMEX	VBR	Thu, Oct 21, 2010	62.56	62.87	61.33	61.98
1694	AMEX	VBR	Wed, Oct 20, 2010	61.64	62.47	61.61	62.12
1693	AMEX	VBR	Tue, Oct 19, 2010	61.66	62.40	61.04	61.39
1692	AMEX	VBR	Mon, Oct 18, 2010	61.94	62.47	61.81	62.42
1691	AMEX	VBR	Fri, Oct 15, 2010	62.48	62.60	61.54	61.81
1690	AMEX	VBR	Thu, Oct 14, 2010	62.12	62.39	61.55	62.07
1689	AMEX	VBR	Wed, Oct 13, 2010	61.79	62.58	61.49	62.16
1688	AMEX	VBR	Tue, Oct 12, 2010	61.12	61.52	60.46	61.33
1687	AMEX	VBR	Mon, Oct 11, 2010	61.18	61.53	61.00	61.17
1686	AMEX	VBR	Fri, Oct 8, 2010	60.48	61.39	60.25	61.17
1685	AMEX	VBR	Thu, Oct 7, 2010	61.03	61.03	60.09	60.46
1684	AMEX	VBR	Wed, Oct 6, 2010	60.62	60.86	60.38	60.65
1683	AMEX	VBR	Tue, Oct 5, 2010	59.80	60.79	59.50	60.71
1682	AMEX	VBR	Mon, Oct 4, 2010	59.76	60.12	58.90	59.24
1681	AMEX	VBR	Fri, Oct 1, 2010	60.19	60.27	59.48	59.94
1680	AMEX	VBR	Thu, Sep 30, 2010	60.09	60.53	59.30	59.70
1679	AMEX	VBR	Wed, Sep 29, 2010	59.43	59.90	59.29	59.69
1678	AMEX	VBR	Tue, Sep 28, 2010	59.25	59.70	58.23	59.64
1677	AMEX	VBR	Mon, Sep 27, 2010	59.33	59.41	58.91	59.09
1676	AMEX	VBR	Fri, Sep 24, 2010	58.27	59.32	58.27	59.30
1675	AMEX	VBR	Thu, Sep 23, 2010	57.83	58.64	57.45	57.54
1674	AMEX	VBR	Wed, Sep 22, 2010	58.73	59.17	58.00	58.33
1673	AMEX	VBR	Tue, Sep 21, 2010	59.42	59.64	58.90	58.97
1672	AMEX	VBR	Mon, Sep 20, 2010	58.19	59.48	57.91	59.40
1671	AMEX	VBR	Fri, Sep 17, 2010	58.30	58.30	57.44	58.03
1670	AMEX	VBR	Thu, Sep 16, 2010	58.10	58.24	57.51	57.86
1669	AMEX	VBR	Wed, Sep 15, 2010	57.90	58.40	57.47	58.26
1668	AMEX	VBR	Tue, Sep 14, 2010	58.06	58.43	57.73	58.01
1667	AMEX	VBR	Mon, Sep 13, 2010	57.69	58.30	57.53	58.14
1666	AMEX	VBR	Fri, Sep 10, 2010	56.98	57.29	56.74	56.95
1665	AMEX	VBR	Thu, Sep 9, 2010	57.46	57.49	56.48	56.84
1664	AMEX	VBR	Wed, Sep 8, 2010	56.56	57.13	56.56	56.71
1663	AMEX	VBR	Tue, Sep 7, 2010	57.25	57.30	56.33	56.42
1662	AMEX	VBR	Fri, Sep 3, 2010	57.36	57.67	56.98	57.49
1661	AMEX	VBR	Thu, Sep 2, 2010	55.92	56.66	55.83	56.56
1660	AMEX	VBR	Wed, Sep 1, 2010	54.90	56.01	54.75	56.01
1659	AMEX	VBR	Tue, Aug 31, 2010	53.88	54.51	53.54	54.06
1658	AMEX	VBR	Mon, Aug 30, 2010	54.92	55.04	53.93	53.94
1657	AMEX	VBR	Fri, Aug 27, 2010	54.37	55.17	53.33	55.13
1656	AMEX	VBR	Thu, Aug 26, 2010	54.39	54.83	53.70	53.78
1655	AMEX	VBR	Wed, Aug 25, 2010	53.09	54.32	52.87	54.19
1654	AMEX	VBR	Tue, Aug 24, 2010	53.19	54.04	52.79	53.57
1653	AMEX	VBR	Mon, Aug 23, 2010	55.14	55.36	54.10	54.11
1652	AMEX	VBR	Fri, Aug 20, 2010	54.72	54.84	54.05	54.81
1651	AMEX	VBR	Thu, Aug 19, 2010	56.10	56.16	54.71	54.87
1650	AMEX	VBR	Wed, Aug 18, 2010	56.08	56.70	55.49	56.31
1649	AMEX	VBR	Tue, Aug 17, 2010	55.64	56.49	55.51	56.08
1648	AMEX	VBR	Mon, Aug 16, 2010	54.44	55.44	54.29	55.13
1647	AMEX	VBR	Fri, Aug 13, 2010	55.09	55.36	54.84	54.87
1646	AMEX	VBR	Thu, Aug 12, 2010	54.71	55.55	54.30	55.38
1645	AMEX	VBR	Wed, Aug 11, 2010	56.64	56.64	55.55	55.65
1644	AMEX	VBR	Tue, Aug 10, 2010	58.16	58.41	57.45	57.83
1643	AMEX	VBR	Mon, Aug 9, 2010	58.52	58.91	58.23	58.80
1642	AMEX	VBR	Fri, Aug 6, 2010	57.60	58.35	57.16	58.15
1641	AMEX	VBR	Thu, Aug 5, 2010	58.36	58.89	58.35	58.41
1640	AMEX	VBR	Wed, Aug 4, 2010	58.84	59.14	58.60	58.99
1639	AMEX	VBR	Tue, Aug 3, 2010	58.76	59.16	58.06	58.41
1638	AMEX	VBR	Mon, Aug 2, 2010	58.79	59.17	58.55	59.08
1637	AMEX	VBR	Fri, Jul 30, 2010	57.27	58.34	56.94	57.92
1636	AMEX	VBR	Thu, Jul 29, 2010	58.42	58.70	57.00	57.92
1635	AMEX	VBR	Wed, Jul 28, 2010	58.77	58.89	57.70	57.90
1634	AMEX	VBR	Tue, Jul 27, 2010	59.51	59.64	58.62	58.79
1633	AMEX	VBR	Mon, Jul 26, 2010	58.04	59.05	57.71	59.02
1632	AMEX	VBR	Fri, Jul 23, 2010	56.46	58.87	56.28	57.79
1631	AMEX	VBR	Thu, Jul 22, 2010	55.51	56.85	55.51	56.69
1630	AMEX	VBR	Wed, Jul 21, 2010	56.08	56.24	54.69	54.82
1629	AMEX	VBR	Tue, Jul 20, 2010	54.07	55.77	53.86	55.71
1628	AMEX	VBR	Mon, Jul 19, 2010	54.69	54.89	53.81	54.82
1627	AMEX	VBR	Fri, Jul 16, 2010	56.15	56.15	54.46	54.54
1626	AMEX	VBR	Thu, Jul 15, 2010	57.01	57.01	55.70	56.55
1625	AMEX	VBR	Wed, Jul 14, 2010	57.04	57.20	56.44	56.84
1624	AMEX	VBR	Tue, Jul 13, 2010	56.15	57.38	56.06	57.18
1623	AMEX	VBR	Mon, Jul 12, 2010	55.73	56.10	54.89	55.39
1622	AMEX	VBR	Fri, Jul 9, 2010	55.08	55.91	55.00	55.91
1621	AMEX	VBR	Thu, Jul 8, 2010	54.84	55.18	54.35	55.06
1620	AMEX	VBR	Wed, Jul 7, 2010	52.42	54.34	52.41	54.26
1619	AMEX	VBR	Tue, Jul 6, 2010	53.71	54.29	52.07	52.34
1618	AMEX	VBR	Fri, Jul 2, 2010	53.72	53.89	52.68	52.99
1617	AMEX	VBR	Thu, Jul 1, 2010	53.89	54.18	52.27	53.51
1616	AMEX	VBR	Wed, Jun 30, 2010	54.36	55.27	53.75	53.90
1615	AMEX	VBR	Tue, Jun 29, 2010	55.62	55.81	54.29	54.60
1614	AMEX	VBR	Mon, Jun 28, 2010	57.06	57.42	56.42	56.59
1613	AMEX	VBR	Fri, Jun 25, 2010	56.19	57.10	55.77	56.97
1612	AMEX	VBR	Thu, Jun 24, 2010	56.60	56.97	55.92	55.97
1611	AMEX	VBR	Wed, Jun 23, 2010	56.97	57.54	56.36	57.03
1610	AMEX	VBR	Tue, Jun 22, 2010	58.55	59.09	57.11	57.16
1609	AMEX	VBR	Mon, Jun 21, 2010	60.00	60.00	58.15	58.48
1608	AMEX	VBR	Fri, Jun 18, 2010	59.22	59.32	58.60	58.94
1607	AMEX	VBR	Thu, Jun 17, 2010	59.34	59.48	58.29	58.89
1606	AMEX	VBR	Wed, Jun 16, 2010	58.88	59.44	58.64	58.95
1605	AMEX	VBR	Tue, Jun 15, 2010	58.23	59.37	58.08	59.24
1604	AMEX	VBR	Mon, Jun 14, 2010	58.25	58.80	57.63	57.84
1603	AMEX	VBR	Fri, Jun 11, 2010	56.20	57.50	56.01	57.50
1602	AMEX	VBR	Thu, Jun 10, 2010	55.70	56.77	55.70	56.76
1601	AMEX	VBR	Wed, Jun 9, 2010	55.20	56.21	54.63	54.88
1600	AMEX	VBR	Tue, Jun 8, 2010	54.73	55.15	53.67	54.85
1599	AMEX	VBR	Mon, Jun 7, 2010	56.03	56.32	54.61	54.61
1598	AMEX	VBR	Fri, Jun 4, 2010	57.38	57.72	55.66	55.80
1597	AMEX	VBR	Thu, Jun 3, 2010	58.40	58.89	58.01	58.72
1596	AMEX	VBR	Wed, Jun 2, 2010	57.25	58.28	56.73	58.23
1595	AMEX	VBR	Tue, Jun 1, 2010	58.28	58.71	56.83	56.83
1594	AMEX	VBR	Fri, May 28, 2010	59.37	59.38	58.34	58.69
1593	AMEX	VBR	Thu, May 27, 2010	58.39	59.39	57.86	59.39
1592	AMEX	VBR	Wed, May 26, 2010	56.96	58.19	56.74	56.90
1591	AMEX	VBR	Tue, May 25, 2010	55.43	56.84	54.65	56.84
1590	AMEX	VBR	Mon, May 24, 2010	57.24	57.94	56.80	56.83
1589	AMEX	VBR	Fri, May 21, 2010	55.69	57.97	55.42	57.65
1588	AMEX	VBR	Thu, May 20, 2010	58.20	58.46	56.67	56.73
1587	AMEX	VBR	Wed, May 19, 2010	60.13	60.83	58.83	59.79
1586	AMEX	VBR	Tue, May 18, 2010	62.45	62.54	60.22	60.45
1585	AMEX	VBR	Mon, May 17, 2010	62.02	62.47	60.00	61.61
1584	AMEX	VBR	Fri, May 14, 2010	62.43	62.44	60.93	61.59
1583	AMEX	VBR	Thu, May 13, 2010	63.40	63.76	62.61	62.93
1582	AMEX	VBR	Wed, May 12, 2010	62.20	63.55	62.13	63.52
1581	AMEX	VBR	Tue, May 11, 2010	60.93	62.73	60.66	61.92
1580	AMEX	VBR	Mon, May 10, 2010	61.47	62.00	60.52	61.56
1579	AMEX	VBR	Fri, May 7, 2010	59.18	60.13	57.58	58.30
1578	AMEX	VBR	Thu, May 6, 2010	61.78	62.41	32.47	59.91
1577	AMEX	VBR	Wed, May 5, 2010	62.52	63.07	61.68	62.18
1576	AMEX	VBR	Tue, May 4, 2010	64.18	64.18	62.65	63.00
1575	AMEX	VBR	Mon, May 3, 2010	64.07	65.06	64.05	65.03
1574	AMEX	VBR	Fri, Apr 30, 2010	65.73	65.74	63.74	63.76
1573	AMEX	VBR	Thu, Apr 29, 2010	64.76	65.66	64.46	65.66
1572	AMEX	VBR	Wed, Apr 28, 2010	64.46	64.66	63.98	64.22
1571	AMEX	VBR	Tue, Apr 27, 2010	65.49	65.92	63.95	64.05
1570	AMEX	VBR	Mon, Apr 26, 2010	66.08	66.40	65.73	65.74
1569	AMEX	VBR	Fri, Apr 23, 2010	65.36	66.08	65.10	66.05
1568	AMEX	VBR	Thu, Apr 22, 2010	64.00	65.35	63.69	65.31
1567	AMEX	VBR	Wed, Apr 21, 2010	64.14	64.67	63.98	64.59
1566	AMEX	VBR	Tue, Apr 20, 2010	63.42	64.08	63.26	64.07
1565	AMEX	VBR	Mon, Apr 19, 2010	63.00	63.56	62.23	63.11
1564	AMEX	VBR	Fri, Apr 16, 2010	64.00	64.19	62.87	63.29
1563	AMEX	VBR	Thu, Apr 15, 2010	64.12	64.38	63.99	64.21
1562	AMEX	VBR	Wed, Apr 14, 2010	63.30	64.12	63.23	64.12
1561	AMEX	VBR	Tue, Apr 13, 2010	62.57	62.96	62.21	62.95
1560	AMEX	VBR	Mon, Apr 12, 2010	62.62	62.77	62.42	62.67
1559	AMEX	VBR	Fri, Apr 9, 2010	62.16	62.52	61.83	62.52
1558	AMEX	VBR	Thu, Apr 8, 2010	61.83	62.24	61.47	62.09
1557	AMEX	VBR	Wed, Apr 7, 2010	62.14	62.39	61.65	62.07
1556	AMEX	VBR	Tue, Apr 6, 2010	61.50	62.29	61.43	62.25
1555	AMEX	VBR	Mon, Apr 5, 2010	60.83	61.71	60.70	61.71
1554	AMEX	VBR	Thu, Apr 1, 2010	60.53	60.72	60.06	60.62
1553	AMEX	VBR	Wed, Mar 31, 2010	60.25	60.76	60.02	60.02
1552	AMEX	VBR	Tue, Mar 30, 2010	60.40	60.75	60.10	60.40
1551	AMEX	VBR	Mon, Mar 29, 2010	60.30	60.44	60.05	60.37
1550	AMEX	VBR	Fri, Mar 26, 2010	60.34	60.61	59.75	60.04
1549	AMEX	VBR	Thu, Mar 25, 2010	60.87	61.18	59.98	60.02
1548	AMEX	VBR	Wed, Mar 24, 2010	60.58	60.80	60.40	60.41
1547	AMEX	VBR	Tue, Mar 23, 2010	60.38	60.91	60.01	60.90
1546	AMEX	VBR	Mon, Mar 22, 2010	59.22	60.38	59.04	60.33
1545	AMEX	VBR	Fri, Mar 19, 2010	60.35	60.42	59.37	59.62
1544	AMEX	VBR	Thu, Mar 18, 2010	60.35	60.62	60.13	60.24
1543	AMEX	VBR	Wed, Mar 17, 2010	60.07	60.59	60.07	60.32
1542	AMEX	VBR	Tue, Mar 16, 2010	59.50	59.88	59.21	59.88
1541	AMEX	VBR	Mon, Mar 15, 2010	59.29	59.44	58.79	59.29
1540	AMEX	VBR	Fri, Mar 12, 2010	59.54	59.64	58.99	59.37
1539	AMEX	VBR	Thu, Mar 11, 2010	58.85	59.40	58.64	59.30
1538	AMEX	VBR	Wed, Mar 10, 2010	58.77	59.40	58.70	59.16
1537	AMEX	VBR	Tue, Mar 9, 2010	58.39	59.11	58.36	58.76
1536	AMEX	VBR	Mon, Mar 8, 2010	58.47	58.72	58.34	58.60
1535	AMEX	VBR	Fri, Mar 5, 2010	57.64	58.47	57.52	58.41
1534	AMEX	VBR	Thu, Mar 4, 2010	57.31	57.45	57.08	57.39
1533	AMEX	VBR	Wed, Mar 3, 2010	57.24	57.58	57.02	57.15
1532	AMEX	VBR	Tue, Mar 2, 2010	56.83	57.23	56.76	56.98
1531	AMEX	VBR	Mon, Mar 1, 2010	55.94	56.66	55.86	56.56
1530	AMEX	VBR	Fri, Feb 26, 2010	55.81	55.87	55.26	55.50
1529	AMEX	VBR	Thu, Feb 25, 2010	54.98	55.83	54.62	55.81
1528	AMEX	VBR	Wed, Feb 24, 2010	55.35	55.86	55.28	55.73
1527	AMEX	VBR	Tue, Feb 23, 2010	55.68	55.86	55.13	55.16
1526	AMEX	VBR	Mon, Feb 22, 2010	55.90	55.98	55.65	55.83
1525	AMEX	VBR	Fri, Feb 19, 2010	55.18	55.79	55.17	55.66
1524	AMEX	VBR	Thu, Feb 18, 2010	54.83	55.42	54.83	55.42
1523	AMEX	VBR	Wed, Feb 17, 2010	54.80	54.97	54.49	54.86
1522	AMEX	VBR	Tue, Feb 16, 2010	53.97	54.51	53.61	54.51
1521	AMEX	VBR	Fri, Feb 12, 2010	52.63	53.44	52.44	53.40
1520	AMEX	VBR	Thu, Feb 11, 2010	52.22	53.14	51.90	53.11
1519	AMEX	VBR	Wed, Feb 10, 2010	52.25	52.60	51.72	52.31
1518	AMEX	VBR	Tue, Feb 9, 2010	52.27	52.64	51.72	52.32
1517	AMEX	VBR	Mon, Feb 8, 2010	52.07	52.50	51.65	51.65
1516	AMEX	VBR	Fri, Feb 5, 2010	52.04	52.20	51.00	52.20
1515	AMEX	VBR	Thu, Feb 4, 2010	53.32	53.41	51.95	51.95
1514	AMEX	VBR	Wed, Feb 3, 2010	53.88	54.11	53.34	53.72
1513	AMEX	VBR	Tue, Feb 2, 2010	53.60	54.18	53.38	54.15
1512	AMEX	VBR	Mon, Feb 1, 2010	53.00	53.48	52.94	53.45
1511	AMEX	VBR	Fri, Jan 29, 2010	53.62	54.13	52.68	52.85
1510	AMEX	VBR	Thu, Jan 28, 2010	54.33	54.34	52.84	53.38
1509	AMEX	VBR	Wed, Jan 27, 2010	53.58	54.25	53.26	54.20
1508	AMEX	VBR	Tue, Jan 26, 2010	53.95	54.44	53.67	53.76
1507	AMEX	VBR	Mon, Jan 25, 2010	54.24	54.39	53.75	54.22
1506	AMEX	VBR	Fri, Jan 22, 2010	54.98	55.16	53.90	53.98
1505	AMEX	VBR	Thu, Jan 21, 2010	56.08	56.37	54.96	55.09
1504	AMEX	VBR	Wed, Jan 20, 2010	56.08	56.27	55.40	56.06
1503	AMEX	VBR	Tue, Jan 19, 2010	55.97	56.65	55.74	56.59
1502	AMEX	VBR	Fri, Jan 15, 2010	56.45	56.45	55.37	55.72
1501	AMEX	VBR	Thu, Jan 14, 2010	56.04	56.51	55.93	56.39
1500	AMEX	VBR	Wed, Jan 13, 2010	55.74	56.31	55.31	56.21
1499	AMEX	VBR	Tue, Jan 12, 2010	55.87	55.97	55.29	55.55
1498	AMEX	VBR	Mon, Jan 11, 2010	56.42	56.64	55.95	56.21
1497	AMEX	VBR	Fri, Jan 8, 2010	55.90	56.24	55.79	56.24
1496	AMEX	VBR	Thu, Jan 7, 2010	55.56	56.09	55.15	56.04
1495	AMEX	VBR	Wed, Jan 6, 2010	55.46	55.71	55.40	55.55
1494	AMEX	VBR	Tue, Jan 5, 2010	55.40	55.66	55.16	55.46
1493	AMEX	VBR	Mon, Jan 4, 2010	55.25	55.66	54.88	55.52
1492	AMEX	VBR	Thu, Dec 31, 2009	55.37	55.48	54.48	54.48
1491	AMEX	VBR	Wed, Dec 30, 2009	55.10	55.44	54.83	55.25
1490	AMEX	VBR	Tue, Dec 29, 2009	55.45	55.60	55.24	55.27
1489	AMEX	VBR	Mon, Dec 28, 2009	55.69	55.69	55.12	55.34
1488	AMEX	VBR	Thu, Dec 24, 2009	55.27	55.41	55.23	55.41
1487	AMEX	VBR	Wed, Dec 23, 2009	55.88	56.25	55.56	56.17
1486	AMEX	VBR	Tue, Dec 22, 2009	55.26	55.67	55.14	55.62
1485	AMEX	VBR	Mon, Dec 21, 2009	54.79	55.25	54.79	55.15
1484	AMEX	VBR	Fri, Dec 18, 2009	54.98	54.98	53.81	54.54
1483	AMEX	VBR	Thu, Dec 17, 2009	54.25	54.44	53.76	54.11
1482	AMEX	VBR	Wed, Dec 16, 2009	54.66	54.85	54.39	54.67
1481	AMEX	VBR	Tue, Dec 15, 2009	54.41	54.75	54.21	54.36
1480	AMEX	VBR	Mon, Dec 14, 2009	54.21	54.57	53.61	54.57
1479	AMEX	VBR	Fri, Dec 11, 2009	53.52	53.81	53.14	53.79
1478	AMEX	VBR	Thu, Dec 10, 2009	53.65	53.87	52.96	53.13
1477	AMEX	VBR	Wed, Dec 9, 2009	53.46	53.52	52.91	53.32
1476	AMEX	VBR	Tue, Dec 8, 2009	53.59	53.83	52.92	53.38
1475	AMEX	VBR	Mon, Dec 7, 2009	53.82	54.17	53.56	53.88
1474	AMEX	VBR	Fri, Dec 4, 2009	53.65	54.21	52.88	53.81
1473	AMEX	VBR	Thu, Dec 3, 2009	53.55	53.94	52.63	52.65
1472	AMEX	VBR	Wed, Dec 2, 2009	52.84	53.65	52.74	53.30
1471	AMEX	VBR	Tue, Dec 1, 2009	52.43	52.90	52.28	52.71
1470	AMEX	VBR	Mon, Nov 30, 2009	51.69	52.00	50.91	51.92
1469	AMEX	VBR	Fri, Nov 27, 2009	51.24	52.40	51.00	51.69
1468	AMEX	VBR	Wed, Nov 25, 2009	53.18	53.31	52.90	53.00
1467	AMEX	VBR	Tue, Nov 24, 2009	53.25	53.25	52.34	52.92
1466	AMEX	VBR	Mon, Nov 23, 2009	53.21	53.87	52.88	53.14
1465	AMEX	VBR	Fri, Nov 20, 2009	52.16	52.54	52.01	52.38
1464	AMEX	VBR	Thu, Nov 19, 2009	53.37	53.37	52.18	52.51
1463	AMEX	VBR	Wed, Nov 18, 2009	53.92	53.92	53.38	53.79
1462	AMEX	VBR	Tue, Nov 17, 2009	53.64	53.98	53.37	53.81
1461	AMEX	VBR	Mon, Nov 16, 2009	53.04	54.14	52.95	53.78
1460	AMEX	VBR	Fri, Nov 13, 2009	52.27	52.75	51.71	52.53
1459	AMEX	VBR	Thu, Nov 12, 2009	53.02	53.36	51.94	52.04
1458	AMEX	VBR	Wed, Nov 11, 2009	53.05	53.40	52.56	52.94
1457	AMEX	VBR	Tue, Nov 10, 2009	52.67	52.92	52.00	52.44
1456	AMEX	VBR	Mon, Nov 9, 2009	51.86	52.75	51.86	52.75
1455	AMEX	VBR	Fri, Nov 6, 2009	51.01	51.85	50.83	51.40
1454	AMEX	VBR	Thu, Nov 5, 2009	50.58	51.61	50.40	51.52
1453	AMEX	VBR	Wed, Nov 4, 2009	51.09	51.36	50.07	50.08
1452	AMEX	VBR	Tue, Nov 3, 2009	49.51	50.78	49.40	50.72
1451	AMEX	VBR	Mon, Nov 2, 2009	50.37	50.85	49.10	49.96
1450	AMEX	VBR	Fri, Oct 30, 2009	51.49	51.69	49.77	50.14
1449	AMEX	VBR	Thu, Oct 29, 2009	51.01	51.99	50.94	51.80
1448	AMEX	VBR	Wed, Oct 28, 2009	52.06	52.20	50.35	50.50
1447	AMEX	VBR	Tue, Oct 27, 2009	52.90	53.20	52.21	52.26
1446	AMEX	VBR	Mon, Oct 26, 2009	53.62	54.43	52.63	52.84
1445	AMEX	VBR	Fri, Oct 23, 2009	54.85	54.93	53.38	53.48
1444	AMEX	VBR	Thu, Oct 22, 2009	53.68	54.86	53.12	54.67
1443	AMEX	VBR	Wed, Oct 21, 2009	54.32	55.29	53.63	53.63
1442	AMEX	VBR	Tue, Oct 20, 2009	55.25	55.25	54.03	54.38
1441	AMEX	VBR	Mon, Oct 19, 2009	54.72	55.40	54.38	55.10
1440	AMEX	VBR	Fri, Oct 16, 2009	54.84	54.91	54.18	54.57
1439	AMEX	VBR	Thu, Oct 15, 2009	55.03	55.39	54.85	55.33
1438	AMEX	VBR	Wed, Oct 14, 2009	55.00	55.43	54.61	55.35
1437	AMEX	VBR	Tue, Oct 13, 2009	54.41	54.48	53.72	54.18
1436	AMEX	VBR	Mon, Oct 12, 2009	54.81	55.00	54.31	54.52
1435	AMEX	VBR	Fri, Oct 9, 2009	53.99	54.50	53.85	54.48
1434	AMEX	VBR	Thu, Oct 8, 2009	53.79	54.38	53.52	53.93
1433	AMEX	VBR	Wed, Oct 7, 2009	53.14	53.41	52.91	53.33
1432	AMEX	VBR	Tue, Oct 6, 2009	52.85	53.67	52.59	53.25
1431	AMEX	VBR	Mon, Oct 5, 2009	51.49	52.52	51.38	52.39
1430	AMEX	VBR	Fri, Oct 2, 2009	50.96	51.70	50.72	51.27
1429	AMEX	VBR	Thu, Oct 1, 2009	53.23	53.29	51.57	51.61
1428	AMEX	VBR	Wed, Sep 30, 2009	54.13	54.25	52.90	53.39
1427	AMEX	VBR	Tue, Sep 29, 2009	54.17	54.70	53.91	54.21
1426	AMEX	VBR	Mon, Sep 28, 2009	53.04	54.34	52.95	54.17
1425	AMEX	VBR	Fri, Sep 25, 2009	52.82	53.17	52.40	52.70
1424	AMEX	VBR	Thu, Sep 24, 2009	54.35	54.62	52.66	53.09
1423	AMEX	VBR	Wed, Sep 23, 2009	55.25	55.52	54.27	54.35
1422	AMEX	VBR	Tue, Sep 22, 2009	54.84	55.28	54.60	55.12
1421	AMEX	VBR	Mon, Sep 21, 2009	54.19	54.60	53.95	54.46
1420	AMEX	VBR	Fri, Sep 18, 2009	55.00	55.11	54.29	54.79
1419	AMEX	VBR	Thu, Sep 17, 2009	54.90	55.53	54.35	54.66
1418	AMEX	VBR	Wed, Sep 16, 2009	53.95	55.00	53.75	55.00
1417	AMEX	VBR	Tue, Sep 15, 2009	53.08	53.79	52.85	53.65
1416	AMEX	VBR	Mon, Sep 14, 2009	51.88	53.01	51.78	53.00
1415	AMEX	VBR	Fri, Sep 11, 2009	52.42	52.71	51.98	52.34
1414	AMEX	VBR	Thu, Sep 10, 2009	51.54	52.31	51.05	52.24
1413	AMEX	VBR	Wed, Sep 9, 2009	50.73	51.79	50.49	51.51
1412	AMEX	VBR	Tue, Sep 8, 2009	50.64	50.68	50.13	50.58
1411	AMEX	VBR	Fri, Sep 4, 2009	49.48	50.09	49.15	50.08
1410	AMEX	VBR	Thu, Sep 3, 2009	49.08	49.49	48.50	49.37
1409	AMEX	VBR	Wed, Sep 2, 2009	49.00	49.22	48.70	48.72
1408	AMEX	VBR	Tue, Sep 1, 2009	50.36	51.32	48.97	49.14
1407	AMEX	VBR	Mon, Aug 31, 2009	50.85	50.86	50.33	50.65
1406	AMEX	VBR	Fri, Aug 28, 2009	51.97	52.20	50.99	51.41
1405	AMEX	VBR	Thu, Aug 27, 2009	51.34	51.63	50.27	51.52
1404	AMEX	VBR	Wed, Aug 26, 2009	51.15	51.58	50.87	51.34
1403	AMEX	VBR	Tue, Aug 25, 2009	51.21	51.78	51.08	51.23
1402	AMEX	VBR	Mon, Aug 24, 2009	51.28	51.63	50.76	50.92
1401	AMEX	VBR	Fri, Aug 21, 2009	50.30	51.19	50.22	51.02
1400	AMEX	VBR	Thu, Aug 20, 2009	49.03	49.83	48.85	49.78
1399	AMEX	VBR	Wed, Aug 19, 2009	48.01	49.16	48.01	49.01
1398	AMEX	VBR	Tue, Aug 18, 2009	48.29	48.95	48.12	48.67
1397	AMEX	VBR	Mon, Aug 17, 2009	48.62	48.62	47.93	48.01
1396	AMEX	VBR	Fri, Aug 14, 2009	50.40	50.46	49.05	49.61
1395	AMEX	VBR	Thu, Aug 13, 2009	50.56	50.64	49.71	50.46
1394	AMEX	VBR	Wed, Aug 12, 2009	49.24	50.61	49.24	50.15
1393	AMEX	VBR	Tue, Aug 11, 2009	49.99	49.99	49.02	49.31
1392	AMEX	VBR	Mon, Aug 10, 2009	50.10	50.61	49.76	50.21
1391	AMEX	VBR	Fri, Aug 7, 2009	49.50	50.86	49.36	50.28
1390	AMEX	VBR	Thu, Aug 6, 2009	49.67	49.89	48.64	48.85
1389	AMEX	VBR	Wed, Aug 5, 2009	49.50	49.63	48.74	49.37
1388	AMEX	VBR	Tue, Aug 4, 2009	48.55	49.61	48.39	49.38
1387	AMEX	VBR	Mon, Aug 3, 2009	48.31	48.76	47.90	48.76
1386	AMEX	VBR	Fri, Jul 31, 2009	47.68	48.23	47.61	47.70
1385	AMEX	VBR	Thu, Jul 30, 2009	47.53	48.21	47.39	47.68
1384	AMEX	VBR	Wed, Jul 29, 2009	46.92	47.12	46.63	46.88
1383	AMEX	VBR	Tue, Jul 28, 2009	46.80	47.40	46.64	47.15
1382	AMEX	VBR	Mon, Jul 27, 2009	46.70	47.18	46.52	47.17
1381	AMEX	VBR	Fri, Jul 24, 2009	46.20	46.78	45.99	46.74
1380	AMEX	VBR	Thu, Jul 23, 2009	45.03	46.77	44.97	46.48
1379	AMEX	VBR	Wed, Jul 22, 2009	44.48	45.28	44.38	45.03
1378	AMEX	VBR	Tue, Jul 21, 2009	45.33	45.34	44.12	44.67
1377	AMEX	VBR	Mon, Jul 20, 2009	44.50	44.95	44.40	44.89
1376	AMEX	VBR	Fri, Jul 17, 2009	44.58	44.58	44.04	44.20
1375	AMEX	VBR	Thu, Jul 16, 2009	43.81	44.71	43.63	44.46
1374	AMEX	VBR	Wed, Jul 15, 2009	43.03	44.04	42.89	43.94
1373	AMEX	VBR	Tue, Jul 14, 2009	42.01	42.36	41.66	42.31
1372	AMEX	VBR	Mon, Jul 13, 2009	40.95	41.95	40.38	41.90
1371	AMEX	VBR	Fri, Jul 10, 2009	40.65	41.01	40.29	40.81
1370	AMEX	VBR	Thu, Jul 9, 2009	41.07	41.28	40.75	40.85
1369	AMEX	VBR	Wed, Jul 8, 2009	41.44	41.54	40.23	40.91
1368	AMEX	VBR	Tue, Jul 7, 2009	42.04	42.14	41.20	41.26
1367	AMEX	VBR	Mon, Jul 6, 2009	42.07	42.25	41.39	42.18
1366	AMEX	VBR	Thu, Jul 2, 2009	43.33	43.33	42.32	42.46
1365	AMEX	VBR	Wed, Jul 1, 2009	43.39	44.29	43.39	44.01
1364	AMEX	VBR	Tue, Jun 30, 2009	43.47	43.60	42.88	43.11
1363	AMEX	VBR	Mon, Jun 29, 2009	43.25	43.58	42.57	43.35
1362	AMEX	VBR	Fri, Jun 26, 2009	42.55	43.36	42.34	43.00
1361	AMEX	VBR	Thu, Jun 25, 2009	41.26	42.72	41.22	42.72
1360	AMEX	VBR	Wed, Jun 24, 2009	41.57	42.21	41.43	41.65
1359	AMEX	VBR	Tue, Jun 23, 2009	41.79	41.93	41.10	41.24
1358	AMEX	VBR	Mon, Jun 22, 2009	42.79	42.89	41.50	41.51
1357	AMEX	VBR	Fri, Jun 19, 2009	43.56	43.63	42.98	43.16
1356	AMEX	VBR	Thu, Jun 18, 2009	42.74	43.14	42.33	43.01
1355	AMEX	VBR	Wed, Jun 17, 2009	42.80	43.25	42.21	42.73
1354	AMEX	VBR	Tue, Jun 16, 2009	44.05	44.09	42.72	42.87
1353	AMEX	VBR	Mon, Jun 15, 2009	44.40	44.40	43.26	43.68
1352	AMEX	VBR	Fri, Jun 12, 2009	44.65	45.00	44.21	44.99
1351	AMEX	VBR	Thu, Jun 11, 2009	44.97	45.53	44.83	44.83
1350	AMEX	VBR	Wed, Jun 10, 2009	45.47	45.55	44.11	44.87
1349	AMEX	VBR	Tue, Jun 9, 2009	45.25	45.40	44.80	45.12
1348	AMEX	VBR	Mon, Jun 8, 2009	45.17	45.44	44.50	44.97
1347	AMEX	VBR	Fri, Jun 5, 2009	46.01	46.08	45.04	45.45
1346	AMEX	VBR	Thu, Jun 4, 2009	44.95	45.52	44.40	45.52
1345	AMEX	VBR	Wed, Jun 3, 2009	44.83	44.96	44.14	44.65
1344	AMEX	VBR	Tue, Jun 2, 2009	44.64	45.45	44.54	45.18
1343	AMEX	VBR	Mon, Jun 1, 2009	44.10	45.18	43.97	44.78
1342	AMEX	VBR	Fri, May 29, 2009	42.60	43.15	42.32	43.15
1341	AMEX	VBR	Thu, May 28, 2009	42.61	42.78	41.39	42.45
1340	AMEX	VBR	Wed, May 27, 2009	43.08	43.42	42.15	42.20
1339	AMEX	VBR	Tue, May 26, 2009	41.00	43.32	40.92	43.18
1338	AMEX	VBR	Fri, May 22, 2009	42.07	42.07	41.34	41.36
1337	AMEX	VBR	Thu, May 21, 2009	41.77	42.06	41.08	41.78
1336	AMEX	VBR	Wed, May 20, 2009	43.14	43.93	42.19	42.30
1335	AMEX	VBR	Tue, May 19, 2009	42.83	43.29	42.31	42.65
1334	AMEX	VBR	Mon, May 18, 2009	41.56	42.93	41.47	42.79
1333	AMEX	VBR	Fri, May 15, 2009	41.35	41.86	40.63	40.95
1332	AMEX	VBR	Thu, May 14, 2009	40.67	42.07	40.39	41.57
1331	AMEX	VBR	Wed, May 13, 2009	42.10	42.31	40.66	40.66
1330	AMEX	VBR	Tue, May 12, 2009	43.99	44.21	42.14	42.96
1329	AMEX	VBR	Mon, May 11, 2009	43.99	44.20	43.42	43.62
1328	AMEX	VBR	Fri, May 8, 2009	43.54	44.84	43.22	44.76
1327	AMEX	VBR	Thu, May 7, 2009	44.95	45.02	42.46	42.84
1326	AMEX	VBR	Wed, May 6, 2009	43.94	44.30	42.93	44.03
1325	AMEX	VBR	Tue, May 5, 2009	43.66	43.80	42.83	43.43
1324	AMEX	VBR	Mon, May 4, 2009	42.24	43.82	42.09	43.81
1323	AMEX	VBR	Fri, May 1, 2009	41.71	42.16	41.45	41.74
1322	AMEX	VBR	Thu, Apr 30, 2009	42.58	42.92	41.56	41.56
1321	AMEX	VBR	Wed, Apr 29, 2009	40.69	42.27	40.63	41.87
1320	AMEX	VBR	Tue, Apr 28, 2009	39.63	40.95	39.49	40.19
1319	AMEX	VBR	Mon, Apr 27, 2009	40.01	40.83	39.74	40.07
1318	AMEX	VBR	Fri, Apr 24, 2009	40.27	41.38	39.80	40.83
1317	AMEX	VBR	Thu, Apr 23, 2009	39.90	40.05	38.96	39.78
1316	AMEX	VBR	Wed, Apr 22, 2009	39.19	40.93	39.01	39.75
1315	AMEX	VBR	Tue, Apr 21, 2009	38.01	39.86	37.66	39.79
1314	AMEX	VBR	Mon, Apr 20, 2009	39.94	40.00	38.03	38.12
1313	AMEX	VBR	Fri, Apr 17, 2009	40.42	41.20	39.81	40.79
1312	AMEX	VBR	Thu, Apr 16, 2009	39.47	40.59	38.80	40.18
1311	AMEX	VBR	Wed, Apr 15, 2009	37.92	39.07	37.80	39.00
1310	AMEX	VBR	Tue, Apr 14, 2009	39.02	39.56	38.14	38.14
1309	AMEX	VBR	Mon, Apr 13, 2009	38.97	39.88	38.48	39.53
1308	AMEX	VBR	Thu, Apr 9, 2009	38.11	39.33	37.78	39.28
1307	AMEX	VBR	Wed, Apr 8, 2009	36.50	36.91	36.10	36.79
1306	AMEX	VBR	Tue, Apr 7, 2009	37.02	37.22	36.16	36.16
1305	AMEX	VBR	Mon, Apr 6, 2009	37.78	37.80	36.92	37.60
1304	AMEX	VBR	Fri, Apr 3, 2009	37.37	38.25	36.95	38.24
1303	AMEX	VBR	Thu, Apr 2, 2009	36.68	37.79	36.40	37.25
1302	AMEX	VBR	Wed, Apr 1, 2009	34.24	35.57	33.90	35.40
1301	AMEX	VBR	Tue, Mar 31, 2009	34.66	35.60	34.20	34.76
1300	AMEX	VBR	Mon, Mar 30, 2009	34.74	34.74	33.75	34.14
1299	AMEX	VBR	Fri, Mar 27, 2009	36.26	36.43	35.55	35.65
1298	AMEX	VBR	Thu, Mar 26, 2009	35.91	36.78	35.48	36.78
1297	AMEX	VBR	Wed, Mar 25, 2009	34.87	36.00	33.71	35.33
1296	AMEX	VBR	Tue, Mar 24, 2009	35.56	35.81	34.50	34.52
1295	AMEX	VBR	Mon, Mar 23, 2009	34.16	35.94	33.80	35.94
1294	AMEX	VBR	Fri, Mar 20, 2009	34.30	34.40	32.87	32.95
1293	AMEX	VBR	Thu, Mar 19, 2009	35.14	35.14	34.06	34.09
1292	AMEX	VBR	Wed, Mar 18, 2009	33.04	34.73	32.61	34.50
1291	AMEX	VBR	Tue, Mar 17, 2009	31.79	33.14	31.46	33.14
1290	AMEX	VBR	Mon, Mar 16, 2009	32.58	33.06	31.66	31.70
1289	AMEX	VBR	Fri, Mar 13, 2009	32.10	32.31	31.50	32.13
1288	AMEX	VBR	Thu, Mar 12, 2009	29.89	31.94	29.45	31.75
1287	AMEX	VBR	Wed, Mar 11, 2009	30.36	30.80	29.70	29.94
1286	AMEX	VBR	Tue, Mar 10, 2009	28.39	29.99	28.32	29.97
1285	AMEX	VBR	Mon, Mar 9, 2009	27.86	28.65	27.58	27.79
1284	AMEX	VBR	Fri, Mar 6, 2009	28.65	28.93	27.49	28.25
1283	AMEX	VBR	Thu, Mar 5, 2009	29.41	29.65	28.15	28.31
1282	AMEX	VBR	Wed, Mar 4, 2009	29.80	30.59	29.39	30.06
1281	AMEX	VBR	Tue, Mar 3, 2009	30.41	30.41	29.20	29.34
1280	AMEX	VBR	Mon, Mar 2, 2009	31.22	31.31	29.99	30.03
1279	AMEX	VBR	Fri, Feb 27, 2009	31.77	32.71	31.63	31.97
1278	AMEX	VBR	Thu, Feb 26, 2009	33.22	33.49	32.14	32.36
1277	AMEX	VBR	Wed, Feb 25, 2009	33.16	33.53	32.11	32.78
1276	AMEX	VBR	Tue, Feb 24, 2009	32.16	33.53	31.93	33.34
1275	AMEX	VBR	Mon, Feb 23, 2009	33.55	33.66	31.88	31.94
1274	AMEX	VBR	Fri, Feb 20, 2009	33.33	33.73	32.37	33.36
1273	AMEX	VBR	Thu, Feb 19, 2009	34.77	35.05	33.71	33.75
1272	AMEX	VBR	Wed, Feb 18, 2009	35.19	35.19	34.25	34.59
1271	AMEX	VBR	Tue, Feb 17, 2009	35.54	35.61	34.91	34.97
1270	AMEX	VBR	Fri, Feb 13, 2009	37.15	37.58	36.60	36.60
1269	AMEX	VBR	Thu, Feb 12, 2009	36.60	37.29	35.78	37.28
1268	AMEX	VBR	Wed, Feb 11, 2009	37.14	37.44	36.55	37.20
1267	AMEX	VBR	Tue, Feb 10, 2009	38.74	39.16	36.82	37.02
1266	AMEX	VBR	Mon, Feb 9, 2009	38.96	39.26	38.50	39.02
1265	AMEX	VBR	Fri, Feb 6, 2009	37.50	39.10	37.45	39.05
1264	AMEX	VBR	Thu, Feb 5, 2009	36.86	38.01	36.55	37.49
1263	AMEX	VBR	Wed, Feb 4, 2009	37.50	38.14	36.93	37.09
1262	AMEX	VBR	Tue, Feb 3, 2009	37.64	37.76	36.91	37.45
1261	AMEX	VBR	Mon, Feb 2, 2009	36.47	37.55	36.37	37.23
1260	AMEX	VBR	Fri, Jan 30, 2009	38.47	38.59	36.82	37.18
1259	AMEX	VBR	Thu, Jan 29, 2009	39.47	39.47	38.08	38.10
1258	AMEX	VBR	Wed, Jan 28, 2009	39.16	40.11	39.08	39.95
1257	AMEX	VBR	Tue, Jan 27, 2009	38.07	38.63	37.78	38.43
1256	AMEX	VBR	Mon, Jan 26, 2009	37.66	38.77	37.35	37.89
1255	AMEX	VBR	Fri, Jan 23, 2009	36.36	38.05	36.22	37.69
1254	AMEX	VBR	Thu, Jan 22, 2009	37.93	38.32	36.67	37.26
1253	AMEX	VBR	Wed, Jan 21, 2009	37.28	38.70	36.46	38.60
1252	AMEX	VBR	Tue, Jan 20, 2009	39.24	39.38	36.71	36.74
1251	AMEX	VBR	Fri, Jan 16, 2009	39.98	39.99	38.30	39.56
1250	AMEX	VBR	Thu, Jan 15, 2009	38.79	39.74	37.35	39.20
1249	AMEX	VBR	Wed, Jan 14, 2009	39.91	39.91	38.64	38.79
1248	AMEX	VBR	Tue, Jan 13, 2009	39.91	40.72	39.70	40.53
1247	AMEX	VBR	Mon, Jan 12, 2009	41.36	41.36	39.79	40.04
1246	AMEX	VBR	Fri, Jan 9, 2009	43.01	43.08	41.19	41.31
1245	AMEX	VBR	Thu, Jan 8, 2009	42.35	42.97	42.11	42.88
1244	AMEX	VBR	Wed, Jan 7, 2009	43.27	43.37	42.12	42.51
1243	AMEX	VBR	Tue, Jan 6, 2009	43.48	44.50	43.22	43.97
1242	AMEX	VBR	Mon, Jan 5, 2009	43.28	43.42	42.25	43.04
1241	AMEX	VBR	Fri, Jan 2, 2009	42.70	43.43	42.02	43.05
1240	AMEX	VBR	Wed, Dec 31, 2008	41.18	42.90	41.18	42.44
1239	AMEX	VBR	Tue, Dec 30, 2008	39.97	41.19	39.92	41.17
1238	AMEX	VBR	Mon, Dec 29, 2008	40.33	40.47	39.10	39.59
1237	AMEX	VBR	Fri, Dec 26, 2008	40.35	40.46	39.71	40.46
1236	AMEX	VBR	Wed, Dec 24, 2008	39.70	40.02	39.26	39.84
1235	AMEX	VBR	Tue, Dec 23, 2008	41.88	42.00	40.64	40.96
1234	AMEX	VBR	Mon, Dec 22, 2008	42.71	42.85	40.32	40.37
1233	AMEX	VBR	Fri, Dec 19, 2008	42.50	43.38	41.99	42.53
1232	AMEX	VBR	Thu, Dec 18, 2008	42.80	43.18	41.23	42.06
1231	AMEX	VBR	Wed, Dec 17, 2008	42.19	43.35	41.54	42.77
1230	AMEX	VBR	Tue, Dec 16, 2008	40.45	42.47	40.28	42.47
1229	AMEX	VBR	Mon, Dec 15, 2008	41.34	41.34	39.00	39.70
1228	AMEX	VBR	Fri, Dec 12, 2008	38.48	41.06	38.25	41.02
1227	AMEX	VBR	Thu, Dec 11, 2008	41.44	41.92	39.11	39.70
1226	AMEX	VBR	Wed, Dec 10, 2008	41.24	42.22	40.85	41.75
1225	AMEX	VBR	Tue, Dec 9, 2008	41.65	43.03	40.46	40.82
1224	AMEX	VBR	Mon, Dec 8, 2008	41.52	42.40	41.30	42.16
1223	AMEX	VBR	Fri, Dec 5, 2008	38.21	40.62	37.15	40.55
1222	AMEX	VBR	Thu, Dec 4, 2008	39.53	40.73	38.03	38.88
1221	AMEX	VBR	Wed, Dec 3, 2008	37.86	40.06	37.66	40.05
1220	AMEX	VBR	Tue, Dec 2, 2008	37.22	38.62	36.70	38.59
1219	AMEX	VBR	Mon, Dec 1, 2008	41.03	41.03	36.25	36.34
1218	AMEX	VBR	Fri, Nov 28, 2008	40.99	41.92	40.57	41.92
1217	AMEX	VBR	Wed, Nov 26, 2008	38.30	41.29	38.26	41.09
1216	AMEX	VBR	Tue, Nov 25, 2008	38.92	39.21	37.43	39.21
1215	AMEX	VBR	Mon, Nov 24, 2008	35.98	38.53	35.59	38.17
1214	AMEX	VBR	Fri, Nov 21, 2008	34.36	35.67	32.43	35.52
1213	AMEX	VBR	Thu, Nov 20, 2008	36.06	36.71	33.55	33.59
1212	AMEX	VBR	Wed, Nov 19, 2008	39.20	39.52	36.20	36.20
1211	AMEX	VBR	Tue, Nov 18, 2008	39.44	40.09	37.65	39.25
1210	AMEX	VBR	Mon, Nov 17, 2008	39.68	40.61	39.26	39.49
1209	AMEX	VBR	Fri, Nov 14, 2008	42.00	42.44	39.87	39.98
1208	AMEX	VBR	Thu, Nov 13, 2008	39.76	42.79	37.82	42.78
1207	AMEX	VBR	Wed, Nov 12, 2008	41.21	41.39	39.40	39.48
1206	AMEX	VBR	Tue, Nov 11, 2008	42.31	42.89	41.38	41.81
1205	AMEX	VBR	Mon, Nov 10, 2008	44.78	44.93	42.21	42.60
1204	AMEX	VBR	Fri, Nov 7, 2008	43.41	44.12	42.67	43.94
1203	AMEX	VBR	Thu, Nov 6, 2008	44.50	44.69	42.89	42.89
1202	AMEX	VBR	Wed, Nov 5, 2008	46.85	47.02	44.51	44.51
1201	AMEX	VBR	Tue, Nov 4, 2008	47.62	47.73	46.34	47.29
1200	AMEX	VBR	Mon, Nov 3, 2008	46.52	47.12	46.33	46.64
1199	AMEX	VBR	Fri, Oct 31, 2008	44.75	46.85	44.05	46.35
1198	AMEX	VBR	Thu, Oct 30, 2008	44.29	44.71	43.18	44.67
1197	AMEX	VBR	Wed, Oct 29, 2008	42.51	44.26	42.00	42.80
1196	AMEX	VBR	Tue, Oct 28, 2008	40.14	42.26	38.65	42.25
1195	AMEX	VBR	Mon, Oct 27, 2008	40.00	41.56	39.22	39.26
1194	AMEX	VBR	Fri, Oct 24, 2008	39.75	42.06	39.75	41.03
1193	AMEX	VBR	Thu, Oct 23, 2008	44.11	44.12	40.52	42.51
1192	AMEX	VBR	Wed, Oct 22, 2008	44.91	45.37	42.64	43.64
1191	AMEX	VBR	Tue, Oct 21, 2008	46.83	47.29	45.85	46.07
1190	AMEX	VBR	Mon, Oct 20, 2008	46.39	47.40	45.51	47.31
1189	AMEX	VBR	Fri, Oct 17, 2008	45.11	47.74	44.91	45.51
1188	AMEX	VBR	Thu, Oct 16, 2008	44.70	46.71	42.37	46.71
1187	AMEX	VBR	Wed, Oct 15, 2008	47.58	48.07	44.25	44.32
1186	AMEX	VBR	Tue, Oct 14, 2008	52.19	52.28	47.15	48.92
1185	AMEX	VBR	Mon, Oct 13, 2008	47.91	49.65	46.85	49.65
1184	AMEX	VBR	Fri, Oct 10, 2008	41.61	46.28	41.01	45.55
1183	AMEX	VBR	Thu, Oct 9, 2008	49.00	49.02	43.96	44.30
1182	AMEX	VBR	Wed, Oct 8, 2008	48.23	50.07	47.20	48.16
1181	AMEX	VBR	Tue, Oct 7, 2008	52.78	53.23	49.24	49.50
1180	AMEX	VBR	Mon, Oct 6, 2008	53.11	53.30	50.02	52.90
1179	AMEX	VBR	Fri, Oct 3, 2008	56.84	57.58	54.40	54.48
1178	AMEX	VBR	Thu, Oct 2, 2008	58.28	58.28	56.00	56.17
1177	AMEX	VBR	Wed, Oct 1, 2008	58.93	58.93	57.93	58.65
1176	AMEX	VBR	Tue, Sep 30, 2008	58.63	59.39	57.19	59.39
1175	AMEX	VBR	Mon, Sep 29, 2008	60.22	60.22	57.02	57.23
1174	AMEX	VBR	Fri, Sep 26, 2008	60.48	61.18	59.87	61.17
1173	AMEX	VBR	Thu, Sep 25, 2008	60.83	61.89	60.72	61.25
1172	AMEX	VBR	Wed, Sep 24, 2008	61.62	61.62	60.48	60.75
1171	AMEX	VBR	Tue, Sep 23, 2008	62.00	62.67	61.23	61.46
1170	AMEX	VBR	Mon, Sep 22, 2008	65.17	65.19	62.00	62.05
1169	AMEX	VBR	Fri, Sep 19, 2008	67.96	73.44	64.01	65.02
1168	AMEX	VBR	Thu, Sep 18, 2008	59.01	62.59	58.00	62.42
1167	AMEX	VBR	Wed, Sep 17, 2008	61.00	61.00	58.56	58.84
1166	AMEX	VBR	Tue, Sep 16, 2008	59.10	61.81	58.98	61.81
1165	AMEX	VBR	Mon, Sep 15, 2008	60.01	62.11	60.00	60.08
1164	AMEX	VBR	Fri, Sep 12, 2008	62.11	63.00	61.66	62.65
1163	AMEX	VBR	Thu, Sep 11, 2008	61.83	62.43	60.73	62.41
1162	AMEX	VBR	Wed, Sep 10, 2008	62.14	62.57	61.10	62.11
1161	AMEX	VBR	Tue, Sep 9, 2008	63.62	63.87	61.46	61.46
1160	AMEX	VBR	Mon, Sep 8, 2008	64.61	64.61	62.55	63.47
1159	AMEX	VBR	Fri, Sep 5, 2008	61.72	62.03	60.45	61.86
1158	AMEX	VBR	Thu, Sep 4, 2008	63.20	63.20	61.66	61.91
1157	AMEX	VBR	Wed, Sep 3, 2008	63.03	63.76	62.75	63.51
1156	AMEX	VBR	Tue, Sep 2, 2008	63.83	64.29	62.36	63.06
1155	AMEX	VBR	Fri, Aug 29, 2008	63.15	63.20	62.53	62.73
1154	AMEX	VBR	Thu, Aug 28, 2008	62.32	63.32	62.19	63.15
1153	AMEX	VBR	Wed, Aug 27, 2008	61.47	62.33	61.30	61.97
1152	AMEX	VBR	Tue, Aug 26, 2008	61.19	61.51	60.68	61.31
1151	AMEX	VBR	Mon, Aug 25, 2008	62.21	62.21	60.87	61.12
1150	AMEX	VBR	Fri, Aug 22, 2008	61.67	62.49	61.60	62.40
1149	AMEX	VBR	Thu, Aug 21, 2008	61.48	61.68	61.00	61.24
1148	AMEX	VBR	Wed, Aug 20, 2008	62.00	62.33	61.21	61.81
1147	AMEX	VBR	Tue, Aug 19, 2008	62.77	62.77	61.58	61.75
1146	AMEX	VBR	Mon, Aug 18, 2008	63.89	63.96	62.53	62.82
1145	AMEX	VBR	Fri, Aug 15, 2008	64.04	64.56	63.31	63.87
1144	AMEX	VBR	Thu, Aug 14, 2008	62.77	63.88	62.60	63.58
1143	AMEX	VBR	Wed, Aug 13, 2008	63.10	63.31	62.19	62.94
1142	AMEX	VBR	Tue, Aug 12, 2008	63.72	63.84	62.86	63.08
1141	AMEX	VBR	Mon, Aug 11, 2008	62.47	64.45	62.24	63.75
1140	AMEX	VBR	Fri, Aug 8, 2008	60.65	62.45	60.36	62.21
1139	AMEX	VBR	Thu, Aug 7, 2008	60.89	61.46	60.33	60.53
1138	AMEX	VBR	Wed, Aug 6, 2008	61.64	61.86	60.84	61.71
1137	AMEX	VBR	Tue, Aug 5, 2008	60.57	61.60	60.40	61.56
1136	AMEX	VBR	Mon, Aug 4, 2008	61.96	61.96	59.39	59.89
1135	AMEX	VBR	Fri, Aug 1, 2008	60.73	60.95	59.65	60.60
1134	AMEX	VBR	Thu, Jul 31, 2008	60.30	61.08	60.08	60.40
1133	AMEX	VBR	Wed, Jul 30, 2008	61.01	61.42	59.94	60.83
1132	AMEX	VBR	Tue, Jul 29, 2008	59.06	60.66	58.90	60.61
1131	AMEX	VBR	Mon, Jul 28, 2008	60.26	60.26	58.66	58.80
1130	AMEX	VBR	Fri, Jul 25, 2008	60.03	60.31	59.35	59.88
1129	AMEX	VBR	Thu, Jul 24, 2008	61.48	61.48	59.22	59.29
1128	AMEX	VBR	Wed, Jul 23, 2008	60.69	61.75	60.35	61.07
1127	AMEX	VBR	Tue, Jul 22, 2008	58.54	60.73	58.23	60.73
1126	AMEX	VBR	Mon, Jul 21, 2008	58.58	58.98	58.35	58.80
1125	AMEX	VBR	Fri, Jul 18, 2008	58.79	58.79	57.97	58.50
1124	AMEX	VBR	Thu, Jul 17, 2008	57.63	58.76	57.08	58.37
1123	AMEX	VBR	Wed, Jul 16, 2008	54.97	57.21	54.75	57.16
1122	AMEX	VBR	Tue, Jul 15, 2008	54.44	56.10	53.77	54.82
1121	AMEX	VBR	Mon, Jul 14, 2008	56.74	56.97	55.18	55.33
1120	AMEX	VBR	Fri, Jul 11, 2008	55.92	57.08	55.33	56.51
1119	AMEX	VBR	Thu, Jul 10, 2008	56.11	57.03	55.78	56.44
1118	AMEX	VBR	Wed, Jul 9, 2008	57.88	57.88	56.02	56.08
1117	AMEX	VBR	Tue, Jul 8, 2008	55.83	57.80	55.32	57.80
1116	AMEX	VBR	Mon, Jul 7, 2008	56.40	56.81	55.08	55.66
1115	AMEX	VBR	Thu, Jul 3, 2008	57.70	58.06	56.05	56.10
1114	AMEX	VBR	Wed, Jul 2, 2008	58.30	58.49	56.66	56.70
1113	AMEX	VBR	Tue, Jul 1, 2008	57.37	58.30	57.00	58.21
1112	AMEX	VBR	Mon, Jun 30, 2008	58.72	59.07	58.15	58.19
1111	AMEX	VBR	Fri, Jun 27, 2008	59.29	59.51	58.53	58.82
1110	AMEX	VBR	Thu, Jun 26, 2008	60.45	60.45	59.16	59.16
1109	AMEX	VBR	Wed, Jun 25, 2008	60.63	61.59	60.47	61.04
1108	AMEX	VBR	Tue, Jun 24, 2008	60.80	61.25	60.13	60.42
1107	AMEX	VBR	Mon, Jun 23, 2008	62.31	62.31	60.99	60.99
1106	AMEX	VBR	Fri, Jun 20, 2008	62.65	62.65	61.53	61.90
1105	AMEX	VBR	Thu, Jun 19, 2008	62.46	62.95	62.12	62.95
1104	AMEX	VBR	Wed, Jun 18, 2008	62.87	62.87	62.10	62.47
1103	AMEX	VBR	Tue, Jun 17, 2008	64.02	64.02	63.10	63.15
1102	AMEX	VBR	Mon, Jun 16, 2008	63.10	63.87	63.00	63.68
1101	AMEX	VBR	Fri, Jun 13, 2008	63.03	63.35	62.50	63.31
1100	AMEX	VBR	Thu, Jun 12, 2008	62.62	63.35	62.15	62.48
1099	AMEX	VBR	Wed, Jun 11, 2008	63.55	63.56	62.26	62.27
1098	AMEX	VBR	Tue, Jun 10, 2008	63.31	64.02	63.24	63.67
1097	AMEX	VBR	Mon, Jun 9, 2008	64.91	64.91	63.38	63.82
1096	AMEX	VBR	Fri, Jun 6, 2008	66.32	66.46	64.38	64.39
1095	AMEX	VBR	Thu, Jun 5, 2008	65.69	66.44	65.23	66.44
1094	AMEX	VBR	Wed, Jun 4, 2008	65.02	65.77	64.60	65.21
1093	AMEX	VBR	Tue, Jun 3, 2008	65.24	65.31	64.25	64.83
1092	AMEX	VBR	Mon, Jun 2, 2008	65.53	65.53	64.24	64.91
1091	AMEX	VBR	Fri, May 30, 2008	65.46	65.66	65.15	65.65
1090	AMEX	VBR	Thu, May 29, 2008	64.91	65.96	64.91	65.51
1089	AMEX	VBR	Wed, May 28, 2008	65.06	65.06	64.40	65.01
1088	AMEX	VBR	Tue, May 27, 2008	64.05	64.91	64.05	64.75
1087	AMEX	VBR	Fri, May 23, 2008	64.40	64.72	63.71	64.09
1086	AMEX	VBR	Thu, May 22, 2008	64.65	65.17	64.61	64.81
1085	AMEX	VBR	Wed, May 21, 2008	65.56	65.77	64.26	64.47
1084	AMEX	VBR	Tue, May 20, 2008	65.36	65.36	64.73	65.25
1083	AMEX	VBR	Mon, May 19, 2008	65.68	66.24	65.23	65.63
1082	AMEX	VBR	Fri, May 16, 2008	66.00	66.01	64.92	65.59
1081	AMEX	VBR	Thu, May 15, 2008	65.37	65.77	64.85	65.76
1080	AMEX	VBR	Wed, May 14, 2008	65.20	65.69	65.00	65.08
1079	AMEX	VBR	Tue, May 13, 2008	65.39	65.39	64.39	64.88
1078	AMEX	VBR	Mon, May 12, 2008	63.76	64.70	63.60	64.62
1077	AMEX	VBR	Fri, May 9, 2008	63.18	63.83	62.90	63.55
1076	AMEX	VBR	Thu, May 8, 2008	63.75	63.77	63.09	63.54
1075	AMEX	VBR	Wed, May 7, 2008	64.62	64.82	63.37	63.50
1074	AMEX	VBR	Tue, May 6, 2008	63.75	64.58	63.50	64.33
1073	AMEX	VBR	Mon, May 5, 2008	64.38	64.38	63.77	64.06
1072	AMEX	VBR	Fri, May 2, 2008	64.98	65.11	64.13	64.32
1071	AMEX	VBR	Thu, May 1, 2008	63.24	64.46	63.09	64.38
1070	AMEX	VBR	Wed, Apr 30, 2008	63.70	64.05	62.91	63.04
1069	AMEX	VBR	Tue, Apr 29, 2008	63.91	63.91	63.10	63.45
1068	AMEX	VBR	Mon, Apr 28, 2008	63.64	64.01	63.09	63.75
1067	AMEX	VBR	Fri, Apr 25, 2008	63.26	63.52	62.40	63.41
1066	AMEX	VBR	Thu, Apr 24, 2008	62.34	63.15	61.33	62.65
1065	AMEX	VBR	Wed, Apr 23, 2008	62.13	62.34	61.58	62.01
1064	AMEX	VBR	Tue, Apr 22, 2008	63.08	63.08	61.45	61.97
1063	AMEX	VBR	Mon, Apr 21, 2008	63.48	63.48	62.64	62.99
1062	AMEX	VBR	Fri, Apr 18, 2008	63.89	63.89	63.08	63.08
1061	AMEX	VBR	Thu, Apr 17, 2008	62.80	62.80	62.05	62.60
1060	AMEX	VBR	Wed, Apr 16, 2008	61.74	62.82	61.46	62.82
1059	AMEX	VBR	Tue, Apr 15, 2008	60.30	60.87	60.21	60.87
1058	AMEX	VBR	Mon, Apr 14, 2008	60.84	60.84	60.13	60.31
1057	AMEX	VBR	Fri, Apr 11, 2008	61.53	61.53	60.28	60.48
1056	AMEX	VBR	Thu, Apr 10, 2008	61.78	62.02	60.94	61.81
1055	AMEX	VBR	Wed, Apr 9, 2008	62.98	62.98	61.16	61.44
1054	AMEX	VBR	Tue, Apr 8, 2008	62.24	62.71	62.09	62.59
1053	AMEX	VBR	Mon, Apr 7, 2008	62.98	63.26	62.40	62.53
1052	AMEX	VBR	Fri, Apr 4, 2008	63.10	63.16	62.30	62.60
1051	AMEX	VBR	Thu, Apr 3, 2008	62.24	62.98	62.14	62.95
1050	AMEX	VBR	Wed, Apr 2, 2008	62.97	63.09	62.21	62.60
1049	AMEX	VBR	Tue, Apr 1, 2008	61.42	62.45	60.35	62.45
1048	AMEX	VBR	Mon, Mar 31, 2008	60.50	60.85	59.69	60.22
1047	AMEX	VBR	Fri, Mar 28, 2008	61.17	61.17	59.73	59.95
1046	AMEX	VBR	Thu, Mar 27, 2008	62.03	62.03	60.51	60.66
1045	AMEX	VBR	Wed, Mar 26, 2008	60.92	61.62	60.92	61.16
1044	AMEX	VBR	Tue, Mar 25, 2008	62.27	62.27	61.12	61.85
1043	AMEX	VBR	Mon, Mar 24, 2008	61.16	62.00	60.42	61.73
1042	AMEX	VBR	Thu, Mar 20, 2008	59.79	60.35	58.85	60.18
1041	AMEX	VBR	Wed, Mar 19, 2008	60.98	60.98	58.77	58.77
1040	AMEX	VBR	Tue, Mar 18, 2008	59.39	60.14	58.30	60.12
1039	AMEX	VBR	Mon, Mar 17, 2008	58.61	59.83	57.20	57.77
1038	AMEX	VBR	Fri, Mar 14, 2008	60.43	60.43	57.92	58.64
1037	AMEX	VBR	Thu, Mar 13, 2008	58.46	60.02	57.80	59.82
1036	AMEX	VBR	Wed, Mar 12, 2008	60.13	60.35	58.87	58.96
1035	AMEX	VBR	Tue, Mar 11, 2008	58.70	59.64	57.97	59.58
1034	AMEX	VBR	Mon, Mar 10, 2008	58.54	58.54	57.20	57.47
1033	AMEX	VBR	Fri, Mar 7, 2008	57.64	58.99	57.64	58.36
1032	AMEX	VBR	Thu, Mar 6, 2008	59.97	60.04	58.33	58.41
1031	AMEX	VBR	Wed, Mar 5, 2008	60.37	60.73	59.63	60.43
1030	AMEX	VBR	Tue, Mar 4, 2008	59.68	60.36	59.18	60.04
1029	AMEX	VBR	Mon, Mar 3, 2008	60.57	60.57	59.57	60.31
1028	AMEX	VBR	Fri, Feb 29, 2008	61.44	61.52	60.15	60.50
1027	AMEX	VBR	Thu, Feb 28, 2008	62.77	62.77	61.82	62.04
1026	AMEX	VBR	Wed, Feb 27, 2008	63.03	63.79	62.71	63.14
1025	AMEX	VBR	Tue, Feb 26, 2008	63.03	63.88	62.47	63.30
1024	AMEX	VBR	Mon, Feb 25, 2008	61.64	62.94	61.11	62.84
1023	AMEX	VBR	Fri, Feb 22, 2008	61.44	62.20	60.35	62.20
1022	AMEX	VBR	Thu, Feb 21, 2008	62.61	63.01	61.17	61.48
1021	AMEX	VBR	Wed, Feb 20, 2008	61.13	62.48	60.92	62.48
1020	AMEX	VBR	Tue, Feb 19, 2008	61.89	62.31	61.19	61.44
1019	AMEX	VBR	Fri, Feb 15, 2008	61.92	61.92	60.73	61.51
1018	AMEX	VBR	Thu, Feb 14, 2008	62.72	62.89	61.41	61.50
1017	AMEX	VBR	Wed, Feb 13, 2008	62.69	62.82	61.95	62.75
1016	AMEX	VBR	Tue, Feb 12, 2008	61.94	62.38	61.32	61.77
1015	AMEX	VBR	Mon, Feb 11, 2008	61.64	61.71	60.59	61.34
1014	AMEX	VBR	Fri, Feb 8, 2008	61.94	62.22	60.95	61.39
1013	AMEX	VBR	Thu, Feb 7, 2008	61.30	62.17	60.60	61.92
1012	AMEX	VBR	Wed, Feb 6, 2008	61.97	62.35	60.88	60.88
1011	AMEX	VBR	Tue, Feb 5, 2008	62.39	62.82	61.42	61.55
1010	AMEX	VBR	Mon, Feb 4, 2008	63.82	63.82	62.77	63.10
1009	AMEX	VBR	Fri, Feb 1, 2008	62.55	63.76	62.19	63.60
1008	AMEX	VBR	Thu, Jan 31, 2008	60.11	62.64	59.59	62.13
1007	AMEX	VBR	Wed, Jan 30, 2008	61.10	62.29	60.29	60.57
1006	AMEX	VBR	Tue, Jan 29, 2008	60.97	61.24	60.03	61.22
1005	AMEX	VBR	Mon, Jan 28, 2008	59.24	60.52	58.56	60.46
1004	AMEX	VBR	Fri, Jan 25, 2008	60.35	60.38	58.73	59.12
1003	AMEX	VBR	Thu, Jan 24, 2008	59.69	60.18	58.82	59.45
1002	AMEX	VBR	Wed, Jan 23, 2008	56.05	59.67	56.01	59.67
1001	AMEX	VBR	Tue, Jan 22, 2008	54.00	58.10	54.00	57.19
1000	AMEX	VBR	Fri, Jan 18, 2008	58.06	58.37	56.42	56.90
999	AMEX	VBR	Thu, Jan 17, 2008	59.15	59.52	57.60	57.67
998	AMEX	VBR	Wed, Jan 16, 2008	58.48	59.90	58.48	59.09
997	AMEX	VBR	Tue, Jan 15, 2008	59.33	59.33	58.51	58.73
996	AMEX	VBR	Mon, Jan 14, 2008	60.05	60.14	59.46	60.01
995	AMEX	VBR	Fri, Jan 11, 2008	60.34	60.47	59.38	59.57
994	AMEX	VBR	Thu, Jan 10, 2008	59.43	61.10	59.16	60.63
993	AMEX	VBR	Wed, Jan 9, 2008	59.87	59.99	58.27	59.99
992	AMEX	VBR	Tue, Jan 8, 2008	61.21	61.99	59.46	59.51
991	AMEX	VBR	Mon, Jan 7, 2008	61.40	61.73	60.39	61.16
990	AMEX	VBR	Fri, Jan 4, 2008	62.16	62.16	60.70	60.85
989	AMEX	VBR	Thu, Jan 3, 2008	64.15	64.15	62.64	62.64
988	AMEX	VBR	Wed, Jan 2, 2008	64.64	64.78	63.37	63.56
987	AMEX	VBR	Mon, Dec 31, 2007	64.95	64.97	64.13	64.64
986	AMEX	VBR	Fri, Dec 28, 2007	66.18	66.18	64.82	64.84
985	AMEX	VBR	Thu, Dec 27, 2007	66.30	66.59	65.04	65.05
984	AMEX	VBR	Wed, Dec 26, 2007	66.68	66.94	66.01	66.69
983	AMEX	VBR	Mon, Dec 24, 2007	65.83	66.93	65.83	66.84
982	AMEX	VBR	Fri, Dec 21, 2007	66.12	66.12	65.54	66.10
981	AMEX	VBR	Thu, Dec 20, 2007	64.76	64.84	63.63	64.83
980	AMEX	VBR	Wed, Dec 19, 2007	66.36	66.36	65.18	65.90
979	AMEX	VBR	Tue, Dec 18, 2007	66.86	66.86	64.36	65.89
978	AMEX	VBR	Mon, Dec 17, 2007	65.54	65.79	64.75	64.83
977	AMEX	VBR	Fri, Dec 14, 2007	67.76	68.42	65.68	65.68
976	AMEX	VBR	Thu, Dec 13, 2007	67.30	67.30	66.21	67.12
975	AMEX	VBR	Wed, Dec 12, 2007	69.31	69.31	66.51	67.25
974	AMEX	VBR	Tue, Dec 11, 2007	69.88	69.88	67.04	67.04
973	AMEX	VBR	Mon, Dec 10, 2007	69.16	69.55	68.69	69.33
972	AMEX	VBR	Fri, Dec 7, 2007	69.07	69.07	68.51	68.81
971	AMEX	VBR	Thu, Dec 6, 2007	66.50	68.73	66.50	68.65
970	AMEX	VBR	Wed, Dec 5, 2007	66.80	67.06	66.31	66.93
969	AMEX	VBR	Tue, Dec 4, 2007	65.48	66.23	65.48	65.82
968	AMEX	VBR	Mon, Dec 3, 2007	67.02	67.25	66.44	66.44
967	AMEX	VBR	Fri, Nov 30, 2007	67.50	67.99	66.80	67.02
966	AMEX	VBR	Thu, Nov 29, 2007	66.23	67.09	66.23	66.64
965	AMEX	VBR	Wed, Nov 28, 2007	65.84	67.10	65.55	67.05
964	AMEX	VBR	Tue, Nov 27, 2007	64.40	65.10	64.17	64.85
963	AMEX	VBR	Mon, Nov 26, 2007	66.48	66.48	64.00	64.08
962	AMEX	VBR	Fri, Nov 23, 2007	65.55	66.15	65.16	65.93
961	AMEX	VBR	Wed, Nov 21, 2007	65.37	65.49	64.37	64.79
960	AMEX	VBR	Tue, Nov 20, 2007	66.18	66.18	64.33	65.36
959	AMEX	VBR	Mon, Nov 19, 2007	66.71	66.71	65.33	65.54
958	AMEX	VBR	Fri, Nov 16, 2007	67.95	67.95	66.34	67.09
957	AMEX	VBR	Thu, Nov 15, 2007	68.50	68.50	67.00	67.47
956	AMEX	VBR	Wed, Nov 14, 2007	69.37	69.37	68.08	68.21
955	AMEX	VBR	Tue, Nov 13, 2007	68.17	69.00	67.67	68.79
954	AMEX	VBR	Mon, Nov 12, 2007	67.67	68.54	66.84	66.84
953	AMEX	VBR	Fri, Nov 9, 2007	67.27	68.29	66.76	67.51
952	AMEX	VBR	Thu, Nov 8, 2007	67.68	68.20	66.51	68.05
951	AMEX	VBR	Wed, Nov 7, 2007	68.04	68.62	67.15	67.20
950	AMEX	VBR	Tue, Nov 6, 2007	69.27	69.45	68.01	69.42
949	AMEX	VBR	Mon, Nov 5, 2007	68.20	68.88	68.00	68.42
948	AMEX	VBR	Fri, Nov 2, 2007	69.85	69.85	68.45	69.07
947	AMEX	VBR	Thu, Nov 1, 2007	70.80	70.80	69.24	69.44
946	AMEX	VBR	Wed, Oct 31, 2007	71.24	72.16	70.81	71.96
945	AMEX	VBR	Tue, Oct 30, 2007	71.03	71.31	70.74	70.88
944	AMEX	VBR	Mon, Oct 29, 2007	71.60	71.73	70.92	71.23
943	AMEX	VBR	Fri, Oct 26, 2007	70.84	71.36	70.27	71.36
942	AMEX	VBR	Thu, Oct 25, 2007	70.32	70.81	69.55	70.08
941	AMEX	VBR	Wed, Oct 24, 2007	70.30	70.50	69.02	70.14
940	AMEX	VBR	Tue, Oct 23, 2007	70.79	70.82	69.82	70.66
939	AMEX	VBR	Mon, Oct 22, 2007	68.61	70.35	68.46	70.26
938	AMEX	VBR	Fri, Oct 19, 2007	71.09	71.09	69.03	69.03
937	AMEX	VBR	Thu, Oct 18, 2007	71.09	71.66	70.83	71.35
936	AMEX	VBR	Wed, Oct 17, 2007	72.00	72.03	70.59	71.48
935	AMEX	VBR	Tue, Oct 16, 2007	72.28	72.28	71.47	71.49
934	AMEX	VBR	Mon, Oct 15, 2007	73.12	73.22	71.81	72.26
933	AMEX	VBR	Fri, Oct 12, 2007	73.05	73.44	72.94	73.03
932	AMEX	VBR	Thu, Oct 11, 2007	73.81	74.03	72.57	72.94
931	AMEX	VBR	Wed, Oct 10, 2007	73.66	73.73	72.95	73.41
930	AMEX	VBR	Tue, Oct 9, 2007	73.51	73.76	72.95	73.70
929	AMEX	VBR	Mon, Oct 8, 2007	73.60	73.86	73.11	73.31
928	AMEX	VBR	Fri, Oct 5, 2007	73.12	73.99	72.88	73.70
927	AMEX	VBR	Thu, Oct 4, 2007	72.57	72.63	72.43	72.56
926	AMEX	VBR	Wed, Oct 3, 2007	72.64	72.81	72.00	72.39
925	AMEX	VBR	Tue, Oct 2, 2007	72.43	72.91	72.43	72.89
924	AMEX	VBR	Mon, Oct 1, 2007	71.10	72.46	71.06	72.39
923	AMEX	VBR	Fri, Sep 28, 2007	71.50	71.65	70.83	70.83
922	AMEX	VBR	Thu, Sep 27, 2007	71.30	71.62	71.28	71.59
921	AMEX	VBR	Wed, Sep 26, 2007	70.95	71.40	70.78	71.18
920	AMEX	VBR	Tue, Sep 25, 2007	70.61	70.67	70.12	70.61
919	AMEX	VBR	Mon, Sep 24, 2007	71.71	71.79	70.86	70.90
918	AMEX	VBR	Fri, Sep 21, 2007	71.77	72.09	71.65	71.68
917	AMEX	VBR	Thu, Sep 20, 2007	72.26	72.27	71.27	71.58
916	AMEX	VBR	Wed, Sep 19, 2007	72.14	72.90	72.05	72.38
915	AMEX	VBR	Tue, Sep 18, 2007	69.04	71.36	68.74	71.36
914	AMEX	VBR	Mon, Sep 17, 2007	69.23	69.23	68.70	68.76
913	AMEX	VBR	Fri, Sep 14, 2007	68.37	69.34	68.37	69.30
912	AMEX	VBR	Thu, Sep 13, 2007	68.99	69.50	68.48	69.00
911	AMEX	VBR	Wed, Sep 12, 2007	69.02	69.20	68.61	68.67
910	AMEX	VBR	Tue, Sep 11, 2007	68.55	69.05	68.38	69.02
909	AMEX	VBR	Mon, Sep 10, 2007	69.23	69.23	67.40	68.13
908	AMEX	VBR	Fri, Sep 7, 2007	69.06	69.20	68.52	68.78
907	AMEX	VBR	Thu, Sep 6, 2007	70.16	70.30	69.48	70.06
906	AMEX	VBR	Wed, Sep 5, 2007	70.50	70.50	69.70	69.87
905	AMEX	VBR	Tue, Sep 4, 2007	70.07	71.31	70.07	70.82
904	AMEX	VBR	Fri, Aug 31, 2007	70.14	70.58	69.69	70.22
903	AMEX	VBR	Thu, Aug 30, 2007	69.19	70.15	69.09	69.43
902	AMEX	VBR	Wed, Aug 29, 2007	68.50	69.85	68.50	69.83
901	AMEX	VBR	Tue, Aug 28, 2007	69.60	69.60	68.05	68.10
900	AMEX	VBR	Mon, Aug 27, 2007	70.73	70.73	69.96	70.08
899	AMEX	VBR	Fri, Aug 24, 2007	70.05	70.95	69.84	70.95
898	AMEX	VBR	Thu, Aug 23, 2007	71.03	71.03	69.81	69.90
897	AMEX	VBR	Wed, Aug 22, 2007	70.36	70.74	70.09	70.56
896	AMEX	VBR	Tue, Aug 21, 2007	69.40	70.10	69.31	69.75
895	AMEX	VBR	Mon, Aug 20, 2007	69.76	69.95	68.63	69.46
894	AMEX	VBR	Fri, Aug 17, 2007	70.17	70.26	68.30	69.31
893	AMEX	VBR	Thu, Aug 16, 2007	65.86	68.14	64.91	68.14
892	AMEX	VBR	Wed, Aug 15, 2007	67.08	68.43	66.15	66.38
891	AMEX	VBR	Tue, Aug 14, 2007	69.10	69.25	67.31	67.32
890	AMEX	VBR	Mon, Aug 13, 2007	70.40	70.58	68.88	68.88
889	AMEX	VBR	Fri, Aug 10, 2007	67.53	69.80	67.16	69.68
888	AMEX	VBR	Thu, Aug 9, 2007	68.77	69.38	68.05	68.25
887	AMEX	VBR	Wed, Aug 8, 2007	69.11	70.40	68.68	69.89
886	AMEX	VBR	Tue, Aug 7, 2007	68.12	69.14	67.49	68.69
885	AMEX	VBR	Mon, Aug 6, 2007	67.65	68.44	66.24	68.35
884	AMEX	VBR	Fri, Aug 3, 2007	70.13	70.13	67.28	67.28
883	AMEX	VBR	Thu, Aug 2, 2007	69.87	70.30	69.42	69.99
882	AMEX	VBR	Wed, Aug 1, 2007	69.14	69.75	68.30	69.46
881	AMEX	VBR	Tue, Jul 31, 2007	70.57	70.87	68.94	69.07
880	AMEX	VBR	Mon, Jul 30, 2007	69.20	70.25	68.94	69.99
879	AMEX	VBR	Fri, Jul 27, 2007	70.31	71.00	68.70	68.80
878	AMEX	VBR	Thu, Jul 26, 2007	71.74	71.74	69.69	70.65
877	AMEX	VBR	Wed, Jul 25, 2007	73.05	73.45	71.86	72.64
876	AMEX	VBR	Tue, Jul 24, 2007	73.90	73.90	72.34	72.65
875	AMEX	VBR	Mon, Jul 23, 2007	75.04	75.20	74.52	74.52
874	AMEX	VBR	Fri, Jul 20, 2007	75.85	75.85	74.33	74.74
873	AMEX	VBR	Thu, Jul 19, 2007	76.01	76.16	75.79	76.02
872	AMEX	VBR	Wed, Jul 18, 2007	75.38	75.68	74.76	75.62
871	AMEX	VBR	Tue, Jul 17, 2007	76.12	76.35	75.92	75.92
870	AMEX	VBR	Mon, Jul 16, 2007	76.22	76.47	75.80	75.92
869	AMEX	VBR	Fri, Jul 13, 2007	76.20	76.54	76.07	76.49
868	AMEX	VBR	Thu, Jul 12, 2007	75.47	76.28	75.47	76.25
867	AMEX	VBR	Wed, Jul 11, 2007	74.84	75.21	74.54	75.21
866	AMEX	VBR	Tue, Jul 10, 2007	75.82	75.82	74.81	74.85
865	AMEX	VBR	Mon, Jul 9, 2007	76.32	76.38	75.93	76.15
864	AMEX	VBR	Fri, Jul 6, 2007	75.96	76.30	75.65	76.17
863	AMEX	VBR	Thu, Jul 5, 2007	75.83	76.16	75.51	75.96
862	AMEX	VBR	Tue, Jul 3, 2007	75.79	75.98	75.71	75.93
861	AMEX	VBR	Mon, Jul 2, 2007	75.13	75.65	75.02	75.56
860	AMEX	VBR	Fri, Jun 29, 2007	75.35	75.61	74.51	74.83
859	AMEX	VBR	Thu, Jun 28, 2007	75.28	75.67	75.04	75.09
858	AMEX	VBR	Wed, Jun 27, 2007	73.72	75.00	73.56	75.00
857	AMEX	VBR	Tue, Jun 26, 2007	74.47	74.60	73.86	73.90
856	AMEX	VBR	Mon, Jun 25, 2007	74.74	75.15	74.02	74.30
855	AMEX	VBR	Fri, Jun 22, 2007	75.24	75.28	74.42	74.68
854	AMEX	VBR	Thu, Jun 21, 2007	75.00	75.57	74.59	75.50
853	AMEX	VBR	Wed, Jun 20, 2007	76.32	76.33	75.13	75.19
852	AMEX	VBR	Tue, Jun 19, 2007	75.86	76.30	75.52	76.17
851	AMEX	VBR	Mon, Jun 18, 2007	76.44	76.44	75.87	76.06
850	AMEX	VBR	Fri, Jun 15, 2007	76.12	76.53	76.10	76.20
849	AMEX	VBR	Thu, Jun 14, 2007	75.27	75.73	75.26	75.40
848	AMEX	VBR	Wed, Jun 13, 2007	74.35	75.15	74.24	75.04
847	AMEX	VBR	Tue, Jun 12, 2007	74.86	75.05	73.96	74.09
846	AMEX	VBR	Mon, Jun 11, 2007	74.91	75.45	74.74	75.15
845	AMEX	VBR	Fri, Jun 8, 2007	74.53	75.33	74.11	75.29
844	AMEX	VBR	Thu, Jun 7, 2007	75.74	75.74	74.38	74.40
843	AMEX	VBR	Wed, Jun 6, 2007	76.21	76.29	75.63	75.79
842	AMEX	VBR	Tue, Jun 5, 2007	77.13	77.13	76.38	76.66
841	AMEX	VBR	Mon, Jun 4, 2007	77.06	77.36	76.92	77.31
840	AMEX	VBR	Fri, Jun 1, 2007	77.01	77.46	76.95	77.27
839	AMEX	VBR	Thu, May 31, 2007	76.65	76.89	76.33	76.58
838	AMEX	VBR	Wed, May 30, 2007	75.30	76.44	75.23	76.44
837	AMEX	VBR	Tue, May 29, 2007	75.23	75.91	75.23	75.70
836	AMEX	VBR	Fri, May 25, 2007	74.94	75.28	74.75	75.15
835	AMEX	VBR	Thu, May 24, 2007	75.75	76.06	74.47	74.59
834	AMEX	VBR	Wed, May 23, 2007	76.25	76.62	75.74	75.75
833	AMEX	VBR	Tue, May 22, 2007	75.74	76.33	75.60	76.06
832	AMEX	VBR	Mon, May 21, 2007	74.99	76.00	74.87	75.59
831	AMEX	VBR	Fri, May 18, 2007	74.49	75.21	74.45	74.95
830	AMEX	VBR	Thu, May 17, 2007	74.75	74.92	74.47	74.56
829	AMEX	VBR	Wed, May 16, 2007	74.68	74.99	74.26	74.99
828	AMEX	VBR	Tue, May 15, 2007	75.09	75.55	74.45	74.48
827	AMEX	VBR	Mon, May 14, 2007	75.48	75.66	74.95	75.04
826	AMEX	VBR	Fri, May 11, 2007	74.95	75.55	74.95	75.46
825	AMEX	VBR	Thu, May 10, 2007	75.46	75.48	74.57	74.70
824	AMEX	VBR	Wed, May 9, 2007	75.14	76.01	75.09	75.75
823	AMEX	VBR	Tue, May 8, 2007	74.99	75.45	74.66	75.36
822	AMEX	VBR	Mon, May 7, 2007	75.54	75.64	75.36	75.45
821	AMEX	VBR	Fri, May 4, 2007	75.26	75.37	75.05	75.36
820	AMEX	VBR	Thu, May 3, 2007	75.06	75.29	74.81	75.11
819	AMEX	VBR	Wed, May 2, 2007	74.11	75.17	74.11	74.91
818	AMEX	VBR	Tue, May 1, 2007	74.00	74.25	73.48	74.05
817	AMEX	VBR	Mon, Apr 30, 2007	75.21	75.21	73.75	73.75
816	AMEX	VBR	Fri, Apr 27, 2007	75.12	75.29	74.82	75.12
815	AMEX	VBR	Thu, Apr 26, 2007	75.35	75.58	74.96	75.51
814	AMEX	VBR	Wed, Apr 25, 2007	75.28	75.58	74.89	75.41
813	AMEX	VBR	Tue, Apr 24, 2007	75.07	75.07	74.37	74.83
812	AMEX	VBR	Mon, Apr 23, 2007	74.98	75.16	74.73	74.92
811	AMEX	VBR	Fri, Apr 20, 2007	74.59	74.94	74.55	74.89
810	AMEX	VBR	Thu, Apr 19, 2007	74.12	74.47	73.86	74.21
809	AMEX	VBR	Wed, Apr 18, 2007	74.66	74.83	74.40	74.58
808	AMEX	VBR	Tue, Apr 17, 2007	74.80	74.96	74.50	74.74
807	AMEX	VBR	Mon, Apr 16, 2007	74.22	74.78	74.22	74.75
806	AMEX	VBR	Fri, Apr 13, 2007	73.56	73.81	73.31	73.81
805	AMEX	VBR	Thu, Apr 12, 2007	73.14	73.49	72.87	73.48
804	AMEX	VBR	Wed, Apr 11, 2007	73.59	73.59	72.87	73.14
803	AMEX	VBR	Tue, Apr 10, 2007	73.38	73.74	73.38	73.62
802	AMEX	VBR	Mon, Apr 9, 2007	73.52	73.58	73.30	73.31
801	AMEX	VBR	Thu, Apr 5, 2007	73.30	73.58	73.28	73.46
800	AMEX	VBR	Wed, Apr 4, 2007	73.44	73.44	73.17	73.29
799	AMEX	VBR	Tue, Apr 3, 2007	73.01	73.65	73.01	73.48
798	AMEX	VBR	Mon, Apr 2, 2007	72.75	72.82	72.40	72.75
797	AMEX	VBR	Fri, Mar 30, 2007	72.68	72.96	72.10	72.50
796	AMEX	VBR	Thu, Mar 29, 2007	72.78	72.78	71.89	72.45
795	AMEX	VBR	Wed, Mar 28, 2007	72.44	72.59	71.97	72.26
794	AMEX	VBR	Tue, Mar 27, 2007	73.14	73.14	72.50	72.79
793	AMEX	VBR	Mon, Mar 26, 2007	73.43	74.00	72.68	73.22
792	AMEX	VBR	Fri, Mar 23, 2007	73.25	73.43	73.15	73.30
791	AMEX	VBR	Thu, Mar 22, 2007	73.49	73.49	73.01	73.24
790	AMEX	VBR	Wed, Mar 21, 2007	72.27	73.45	72.05	73.30
789	AMEX	VBR	Tue, Mar 20, 2007	71.51	72.10	71.41	72.10
788	AMEX	VBR	Mon, Mar 19, 2007	71.35	71.67	71.23	71.51
787	AMEX	VBR	Fri, Mar 16, 2007	71.09	71.42	70.66	70.82
786	AMEX	VBR	Thu, Mar 15, 2007	70.80	71.21	70.80	71.21
785	AMEX	VBR	Wed, Mar 14, 2007	69.98	70.69	69.23	70.50
784	AMEX	VBR	Tue, Mar 13, 2007	71.38	71.38	69.90	69.95
783	AMEX	VBR	Mon, Mar 12, 2007	71.59	71.78	71.22	71.67
782	AMEX	VBR	Fri, Mar 9, 2007	71.52	71.68	71.05	71.37
781	AMEX	VBR	Thu, Mar 8, 2007	71.17	71.58	70.91	71.15
780	AMEX	VBR	Wed, Mar 7, 2007	70.80	71.12	70.50	70.61
779	AMEX	VBR	Tue, Mar 6, 2007	69.75	70.96	69.75	70.75
778	AMEX	VBR	Mon, Mar 5, 2007	70.00	70.78	69.26	69.27
777	AMEX	VBR	Fri, Mar 2, 2007	71.72	71.93	70.74	70.74
776	AMEX	VBR	Thu, Mar 1, 2007	71.46	72.47	70.55	71.97
775	AMEX	VBR	Wed, Feb 28, 2007	71.89	72.56	71.61	72.10
774	AMEX	VBR	Tue, Feb 27, 2007	73.60	73.60	71.50	71.50
773	AMEX	VBR	Mon, Feb 26, 2007	74.92	74.92	73.93	74.41
772	AMEX	VBR	Fri, Feb 23, 2007	74.99	75.02	74.39	74.61
771	AMEX	VBR	Thu, Feb 22, 2007	74.92	75.13	74.50	75.06
770	AMEX	VBR	Wed, Feb 21, 2007	74.69	74.94	74.50	74.94
769	AMEX	VBR	Tue, Feb 20, 2007	74.25	74.99	73.82	74.85
768	AMEX	VBR	Fri, Feb 16, 2007	74.14	74.35	73.71	74.35
767	AMEX	VBR	Thu, Feb 15, 2007	74.10	74.43	73.91	74.13
766	AMEX	VBR	Wed, Feb 14, 2007	74.09	74.46	73.86	74.01
765	AMEX	VBR	Tue, Feb 13, 2007	73.60	74.06	73.50	74.06
764	AMEX	VBR	Mon, Feb 12, 2007	73.70	73.70	73.07	73.28
763	AMEX	VBR	Fri, Feb 9, 2007	74.30	74.31	73.10	73.67
762	AMEX	VBR	Thu, Feb 8, 2007	74.27	74.33	73.90	74.23
761	AMEX	VBR	Wed, Feb 7, 2007	73.90	74.23	73.66	74.19
760	AMEX	VBR	Tue, Feb 6, 2007	73.50	73.80	73.31	73.80
759	AMEX	VBR	Mon, Feb 5, 2007	73.48	73.55	73.20	73.21
758	AMEX	VBR	Fri, Feb 2, 2007	73.50	73.53	73.22	73.46
757	AMEX	VBR	Thu, Feb 1, 2007	72.80	73.28	72.79	73.24
756	AMEX	VBR	Wed, Jan 31, 2007	72.29	72.88	71.95	72.53
755	AMEX	VBR	Tue, Jan 30, 2007	72.12	72.40	71.83	72.40
754	AMEX	VBR	Mon, Jan 29, 2007	71.41	72.08	71.41	71.92
753	AMEX	VBR	Fri, Jan 26, 2007	71.23	71.58	70.00	71.38
752	AMEX	VBR	Thu, Jan 25, 2007	72.10	72.10	71.03	71.19
751	AMEX	VBR	Wed, Jan 24, 2007	71.33	71.99	71.33	71.97
750	AMEX	VBR	Tue, Jan 23, 2007	70.74	71.57	70.64	71.24
749	AMEX	VBR	Mon, Jan 22, 2007	71.23	71.23	70.55	70.66
748	AMEX	VBR	Fri, Jan 19, 2007	70.55	71.28	70.44	71.09
747	AMEX	VBR	Thu, Jan 18, 2007	71.13	71.23	70.59	70.66
746	AMEX	VBR	Wed, Jan 17, 2007	71.25	71.58	71.15	71.19
745	AMEX	VBR	Tue, Jan 16, 2007	71.88	71.93	71.20	71.34
744	AMEX	VBR	Fri, Jan 12, 2007	71.24	71.50	71.11	71.50
743	AMEX	VBR	Thu, Jan 11, 2007	70.53	71.36	70.50	71.19
742	AMEX	VBR	Wed, Jan 10, 2007	70.06	70.47	69.87	70.36
741	AMEX	VBR	Tue, Jan 9, 2007	69.96	70.35	69.60	70.33
740	AMEX	VBR	Mon, Jan 8, 2007	70.13	70.23	69.51	70.10
739	AMEX	VBR	Fri, Jan 5, 2007	71.19	71.19	69.95	69.95
738	AMEX	VBR	Thu, Jan 4, 2007	71.30	71.50	70.73	71.28
737	AMEX	VBR	Wed, Jan 3, 2007	71.80	72.00	70.65	71.30
736	AMEX	VBR	Fri, Dec 29, 2006	71.65	71.80	71.11	71.13
735	AMEX	VBR	Thu, Dec 28, 2006	71.88	71.98	71.60	71.76
734	AMEX	VBR	Wed, Dec 27, 2006	71.47	71.95	71.47	71.95
733	AMEX	VBR	Tue, Dec 26, 2006	70.58	71.18	70.58	71.18
732	AMEX	VBR	Fri, Dec 22, 2006	70.52	70.71	70.33	70.42
731	AMEX	VBR	Thu, Dec 21, 2006	72.40	72.64	71.87	72.01
730	AMEX	VBR	Wed, Dec 20, 2006	72.27	72.57	72.16	72.39
729	AMEX	VBR	Tue, Dec 19, 2006	71.73	72.11	71.50	72.01
728	AMEX	VBR	Mon, Dec 18, 2006	73.02	73.02	71.90	72.14
727	AMEX	VBR	Fri, Dec 15, 2006	72.99	73.19	72.74	72.79
726	AMEX	VBR	Thu, Dec 14, 2006	72.59	73.10	72.59	72.88
725	AMEX	VBR	Wed, Dec 13, 2006	72.69	72.70	72.27	72.45
724	AMEX	VBR	Tue, Dec 12, 2006	72.63	72.63	72.00	72.34
723	AMEX	VBR	Mon, Dec 11, 2006	72.60	72.74	72.39	72.69
722	AMEX	VBR	Fri, Dec 8, 2006	72.50	72.83	72.09	72.53
721	AMEX	VBR	Thu, Dec 7, 2006	72.85	73.12	72.57	72.61
720	AMEX	VBR	Wed, Dec 6, 2006	73.01	73.16	72.71	72.91
719	AMEX	VBR	Tue, Dec 5, 2006	73.10	73.35	72.90	73.15
718	AMEX	VBR	Mon, Dec 4, 2006	72.14	73.00	71.95	72.95
717	AMEX	VBR	Fri, Dec 1, 2006	72.30	72.41	71.25	71.91
716	AMEX	VBR	Thu, Nov 30, 2006	71.95	72.42	71.64	72.17
715	AMEX	VBR	Wed, Nov 29, 2006	71.55	72.01	71.39	71.96
714	AMEX	VBR	Tue, Nov 28, 2006	70.63	71.15	70.53	71.12
713	AMEX	VBR	Mon, Nov 27, 2006	72.30	72.30	70.81	70.87
712	AMEX	VBR	Fri, Nov 24, 2006	72.23	72.67	72.05	72.54
711	AMEX	VBR	Wed, Nov 22, 2006	72.48	72.60	72.25	72.51
710	AMEX	VBR	Tue, Nov 21, 2006	72.40	72.40	71.97	72.36
709	AMEX	VBR	Mon, Nov 20, 2006	71.76	72.31	71.75	72.11
708	AMEX	VBR	Fri, Nov 17, 2006	71.91	71.91	71.50	71.80
707	AMEX	VBR	Thu, Nov 16, 2006	72.25	72.25	71.89	71.99
706	AMEX	VBR	Wed, Nov 15, 2006	71.58	72.12	71.58	71.96
705	AMEX	VBR	Tue, Nov 14, 2006	70.70	71.57	70.37	71.57
704	AMEX	VBR	Mon, Nov 13, 2006	70.31	70.56	70.11	70.51
703	AMEX	VBR	Fri, Nov 10, 2006	69.80	70.28	69.70	70.28
702	AMEX	VBR	Thu, Nov 9, 2006	70.30	70.31	69.57	69.73
701	AMEX	VBR	Wed, Nov 8, 2006	69.42	70.35	69.37	70.17
700	AMEX	VBR	Tue, Nov 7, 2006	69.74	70.31	69.67	69.71
699	AMEX	VBR	Mon, Nov 6, 2006	69.20	69.85	69.06	69.72
698	AMEX	VBR	Fri, Nov 3, 2006	69.06	69.46	68.37	68.85
697	AMEX	VBR	Thu, Nov 2, 2006	68.75	68.99	68.55	68.78
696	AMEX	VBR	Wed, Nov 1, 2006	70.27	70.27	68.99	68.99
695	AMEX	VBR	Tue, Oct 31, 2006	70.46	70.74	69.73	69.87
694	AMEX	VBR	Mon, Oct 30, 2006	69.66	70.37	69.53	70.20
693	AMEX	VBR	Fri, Oct 27, 2006	70.59	70.61	69.84	69.88
692	AMEX	VBR	Thu, Oct 26, 2006	70.45	70.71	69.94	70.71
691	AMEX	VBR	Wed, Oct 25, 2006	69.83	70.24	69.67	70.19
690	AMEX	VBR	Tue, Oct 24, 2006	69.54	69.85	69.43	69.84
689	AMEX	VBR	Mon, Oct 23, 2006	69.26	69.89	69.06	69.73
688	AMEX	VBR	Fri, Oct 20, 2006	69.92	69.92	69.36	69.52
687	AMEX	VBR	Thu, Oct 19, 2006	69.60	69.99	69.49	69.91
686	AMEX	VBR	Wed, Oct 18, 2006	70.28	70.28	69.50	69.70
685	AMEX	VBR	Tue, Oct 17, 2006	69.81	69.81	69.25	69.69
684	AMEX	VBR	Mon, Oct 16, 2006	69.77	70.14	69.65	70.05
683	AMEX	VBR	Fri, Oct 13, 2006	69.33	69.70	69.29	69.68
682	AMEX	VBR	Thu, Oct 12, 2006	68.36	69.28	68.36	69.28
681	AMEX	VBR	Wed, Oct 11, 2006	68.23	68.51	67.81	68.13
680	AMEX	VBR	Tue, Oct 10, 2006	68.33	68.55	68.04	68.33
679	AMEX	VBR	Mon, Oct 9, 2006	67.72	68.31	67.51	68.30
678	AMEX	VBR	Fri, Oct 6, 2006	68.21	68.21	67.52	67.82
677	AMEX	VBR	Thu, Oct 5, 2006	67.71	68.27	67.60	68.25
676	AMEX	VBR	Wed, Oct 4, 2006	66.44	67.63	66.44	67.63
675	AMEX	VBR	Tue, Oct 3, 2006	66.35	66.86	66.00	66.47
674	AMEX	VBR	Mon, Oct 2, 2006	66.77	66.96	66.25	66.46
673	AMEX	VBR	Fri, Sep 29, 2006	67.42	67.54	66.77	66.77
672	AMEX	VBR	Thu, Sep 28, 2006	67.60	67.77	67.04	67.43
671	AMEX	VBR	Wed, Sep 27, 2006	67.13	67.54	67.13	67.44
670	AMEX	VBR	Tue, Sep 26, 2006	66.80	67.32	66.79	67.17
669	AMEX	VBR	Mon, Sep 25, 2006	66.32	66.98	65.91	66.90
668	AMEX	VBR	Fri, Sep 22, 2006	66.55	66.55	65.88	66.22
667	AMEX	VBR	Thu, Sep 21, 2006	67.48	67.59	66.51	66.68
666	AMEX	VBR	Wed, Sep 20, 2006	67.13	67.55	67.10	67.36
665	AMEX	VBR	Tue, Sep 19, 2006	66.70	66.83	65.94	66.73
664	AMEX	VBR	Mon, Sep 18, 2006	66.86	67.15	66.71	66.86
663	AMEX	VBR	Fri, Sep 15, 2006	67.14	67.19	66.75	66.96
662	AMEX	VBR	Thu, Sep 14, 2006	66.88	66.91	66.59	66.77
661	AMEX	VBR	Wed, Sep 13, 2006	66.63	67.15	66.61	67.09
660	AMEX	VBR	Tue, Sep 12, 2006	65.57	66.70	65.57	66.53
659	AMEX	VBR	Mon, Sep 11, 2006	65.17	65.70	64.82	65.39
658	AMEX	VBR	Fri, Sep 8, 2006	65.35	65.53	65.11	65.46
657	AMEX	VBR	Thu, Sep 7, 2006	65.45	65.80	65.06	65.22
656	AMEX	VBR	Wed, Sep 6, 2006	66.42	66.42	65.64	65.64
655	AMEX	VBR	Tue, Sep 5, 2006	66.32	66.79	66.24	66.75
654	AMEX	VBR	Fri, Sep 1, 2006	66.52	66.54	66.06	66.32
653	AMEX	VBR	Thu, Aug 31, 2006	66.19	66.41	66.18	66.18
652	AMEX	VBR	Wed, Aug 30, 2006	65.91	66.20	65.72	66.10
651	AMEX	VBR	Tue, Aug 29, 2006	65.43	65.73	64.98	65.73
650	AMEX	VBR	Mon, Aug 28, 2006	64.66	65.34	64.66	65.34
649	AMEX	VBR	Fri, Aug 25, 2006	64.50	64.98	64.38	64.62
648	AMEX	VBR	Thu, Aug 24, 2006	64.75	64.85	64.28	64.58
647	AMEX	VBR	Wed, Aug 23, 2006	65.57	65.61	64.44	64.69
646	AMEX	VBR	Tue, Aug 22, 2006	65.18	65.55	65.16	65.45
645	AMEX	VBR	Mon, Aug 21, 2006	65.27	65.42	65.03	65.24
644	AMEX	VBR	Fri, Aug 18, 2006	65.68	65.68	65.16	65.64
643	AMEX	VBR	Thu, Aug 17, 2006	65.35	65.85	65.28	65.58
642	AMEX	VBR	Wed, Aug 16, 2006	65.03	65.58	64.89	65.55
641	AMEX	VBR	Tue, Aug 15, 2006	64.46	64.76	64.29	64.76
640	AMEX	VBR	Mon, Aug 14, 2006	63.66	64.30	63.48	63.65
639	AMEX	VBR	Fri, Aug 11, 2006	63.59	63.59	63.10	63.35
638	AMEX	VBR	Thu, Aug 10, 2006	63.23	64.08	63.08	64.02
637	AMEX	VBR	Wed, Aug 9, 2006	64.49	64.58	63.45	63.58
636	AMEX	VBR	Tue, Aug 8, 2006	64.85	65.08	63.95	64.07
635	AMEX	VBR	Mon, Aug 7, 2006	64.85	64.96	64.50	64.73
634	AMEX	VBR	Fri, Aug 4, 2006	65.86	65.96	64.70	65.08
633	AMEX	VBR	Thu, Aug 3, 2006	64.15	65.22	64.15	65.14
632	AMEX	VBR	Wed, Aug 2, 2006	64.31	64.82	64.31	64.56
631	AMEX	VBR	Tue, Aug 1, 2006	64.26	64.35	63.77	64.17
630	AMEX	VBR	Mon, Jul 31, 2006	64.65	64.85	64.42	64.80
629	AMEX	VBR	Fri, Jul 28, 2006	64.09	64.84	64.09	64.82
628	AMEX	VBR	Thu, Jul 27, 2006	64.72	64.77	63.59	63.59
627	AMEX	VBR	Wed, Jul 26, 2006	64.10	64.68	63.71	64.38
626	AMEX	VBR	Tue, Jul 25, 2006	64.11	64.71	63.92	64.45
625	AMEX	VBR	Mon, Jul 24, 2006	63.05	63.89	63.05	63.89
624	AMEX	VBR	Fri, Jul 21, 2006	63.20	63.20	62.25	62.52
623	AMEX	VBR	Thu, Jul 20, 2006	64.94	64.98	63.50	63.50
622	AMEX	VBR	Wed, Jul 19, 2006	63.31	64.76	63.31	64.69
621	AMEX	VBR	Tue, Jul 18, 2006	63.07	63.21	62.36	63.16
620	AMEX	VBR	Mon, Jul 17, 2006	62.92	63.30	62.50	62.67
619	AMEX	VBR	Fri, Jul 14, 2006	63.25	63.29	62.50	63.03
618	AMEX	VBR	Thu, Jul 13, 2006	64.32	64.32	63.60	63.61
617	AMEX	VBR	Wed, Jul 12, 2006	65.39	65.44	64.55	64.56
616	AMEX	VBR	Tue, Jul 11, 2006	64.97	65.56	64.57	65.56
615	AMEX	VBR	Mon, Jul 10, 2006	65.15	65.60	65.01	65.23
614	AMEX	VBR	Fri, Jul 7, 2006	65.40	65.75	64.83	64.88
613	AMEX	VBR	Thu, Jul 6, 2006	65.74	65.87	65.22	65.55
612	AMEX	VBR	Wed, Jul 5, 2006	65.57	65.57	64.94	65.34
611	AMEX	VBR	Mon, Jul 3, 2006	65.52	66.09	65.52	66.09
610	AMEX	VBR	Fri, Jun 30, 2006	65.65	65.75	65.15	65.60
609	AMEX	VBR	Thu, Jun 29, 2006	63.96	65.40	63.90	65.40
608	AMEX	VBR	Wed, Jun 28, 2006	63.33	63.49	62.94	63.47
607	AMEX	VBR	Tue, Jun 27, 2006	64.02	64.29	63.20	63.26
606	AMEX	VBR	Mon, Jun 26, 2006	63.70	64.05	63.66	64.05
605	AMEX	VBR	Fri, Jun 23, 2006	62.91	63.63	62.82	63.30
604	AMEX	VBR	Thu, Jun 22, 2006	63.16	63.25	62.79	63.20
603	AMEX	VBR	Wed, Jun 21, 2006	62.32	63.61	62.32	63.36
602	AMEX	VBR	Tue, Jun 20, 2006	62.77	63.01	62.45	62.50
601	AMEX	VBR	Mon, Jun 19, 2006	63.58	63.58	62.51	62.63
600	AMEX	VBR	Fri, Jun 16, 2006	63.85	64.04	63.30	63.49
599	AMEX	VBR	Thu, Jun 15, 2006	62.50	64.03	62.50	63.95
598	AMEX	VBR	Wed, Jun 14, 2006	61.95	62.43	61.71	62.20
597	AMEX	VBR	Tue, Jun 13, 2006	62.70	63.29	61.96	62.01
596	AMEX	VBR	Mon, Jun 12, 2006	64.09	64.09	62.90	63.00
595	AMEX	VBR	Fri, Jun 9, 2006	64.58	64.86	63.93	64.11
594	AMEX	VBR	Thu, Jun 8, 2006	63.81	64.42	62.75	64.20
593	AMEX	VBR	Wed, Jun 7, 2006	64.68	65.24	64.13	64.13
592	AMEX	VBR	Tue, Jun 6, 2006	64.80	64.80	63.78	64.53
591	AMEX	VBR	Mon, Jun 5, 2006	66.13	66.13	64.64	64.70
590	AMEX	VBR	Fri, Jun 2, 2006	66.41	66.41	65.78	66.25
589	AMEX	VBR	Thu, Jun 1, 2006	65.08	66.00	65.03	66.00
588	AMEX	VBR	Wed, May 31, 2006	64.49	64.98	64.30	64.95
587	AMEX	VBR	Tue, May 30, 2006	65.38	65.38	64.11	64.11
586	AMEX	VBR	Fri, May 26, 2006	65.50	65.67	65.25	65.45
585	AMEX	VBR	Thu, May 25, 2006	64.55	65.14	64.46	65.13
584	AMEX	VBR	Wed, May 24, 2006	63.72	64.33	63.00	64.17
583	AMEX	VBR	Tue, May 23, 2006	64.97	65.19	64.02	64.06
582	AMEX	VBR	Mon, May 22, 2006	64.58	64.82	63.77	64.50
581	AMEX	VBR	Fri, May 19, 2006	64.58	65.20	64.10	64.93
580	AMEX	VBR	Thu, May 18, 2006	65.36	65.55	64.51	64.61
579	AMEX	VBR	Wed, May 17, 2006	65.47	65.81	64.92	65.09
578	AMEX	VBR	Tue, May 16, 2006	66.19	66.40	65.86	66.05
577	AMEX	VBR	Mon, May 15, 2006	65.70	66.21	65.50	66.13
576	AMEX	VBR	Fri, May 12, 2006	67.02	67.02	66.17	66.20
575	AMEX	VBR	Thu, May 11, 2006	68.44	68.44	67.37	67.37
574	AMEX	VBR	Wed, May 10, 2006	68.68	68.84	68.49	68.49
573	AMEX	VBR	Tue, May 9, 2006	68.78	68.96	68.68	68.88
572	AMEX	VBR	Mon, May 8, 2006	68.77	68.97	68.68	68.90
571	AMEX	VBR	Fri, May 5, 2006	68.60	69.04	68.53	68.91
570	AMEX	VBR	Thu, May 4, 2006	67.83	68.25	67.77	68.18
569	AMEX	VBR	Wed, May 3, 2006	67.63	67.81	67.39	67.81
568	AMEX	VBR	Tue, May 2, 2006	67.31	67.56	67.03	67.50
567	AMEX	VBR	Mon, May 1, 2006	67.89	68.00	67.15	67.25
566	AMEX	VBR	Fri, Apr 28, 2006	67.09	67.75	67.09	67.48
565	AMEX	VBR	Thu, Apr 27, 2006	67.05	67.87	66.61	67.14
564	AMEX	VBR	Wed, Apr 26, 2006	67.36	67.78	67.27	67.44
563	AMEX	VBR	Tue, Apr 25, 2006	67.50	67.50	67.04	67.17
562	AMEX	VBR	Mon, Apr 24, 2006	67.79	67.79	67.13	67.39
561	AMEX	VBR	Fri, Apr 21, 2006	68.26	68.26	67.56	67.76
560	AMEX	VBR	Thu, Apr 20, 2006	68.01	68.02	67.46	67.85
559	AMEX	VBR	Wed, Apr 19, 2006	67.75	68.11	67.51	68.01
558	AMEX	VBR	Tue, Apr 18, 2006	66.25	67.57	66.25	67.46
557	AMEX	VBR	Mon, Apr 17, 2006	66.10	66.22	65.55	66.00
556	AMEX	VBR	Thu, Apr 13, 2006	65.84	66.32	65.72	66.00
555	AMEX	VBR	Wed, Apr 12, 2006	65.79	66.10	65.76	66.00
554	AMEX	VBR	Tue, Apr 11, 2006	66.70	66.76	65.60	65.75
553	AMEX	VBR	Mon, Apr 10, 2006	66.85	66.95	66.25	66.44
552	AMEX	VBR	Fri, Apr 7, 2006	67.63	67.85	66.67	66.80
551	AMEX	VBR	Thu, Apr 6, 2006	67.67	67.67	67.19	67.57
550	AMEX	VBR	Wed, Apr 5, 2006	67.43	67.75	67.20	67.70
549	AMEX	VBR	Tue, Apr 4, 2006	67.07	67.49	66.83	67.34
548	AMEX	VBR	Mon, Apr 3, 2006	67.54	67.88	67.12	67.12
547	AMEX	VBR	Fri, Mar 31, 2006	67.46	67.51	67.07	67.51
546	AMEX	VBR	Thu, Mar 30, 2006	67.64	67.66	67.05	67.30
545	AMEX	VBR	Wed, Mar 29, 2006	66.73	67.50	66.73	67.44
544	AMEX	VBR	Tue, Mar 28, 2006	66.69	67.04	66.37	66.62
543	AMEX	VBR	Mon, Mar 27, 2006	66.82	66.82	66.50	66.70
542	AMEX	VBR	Fri, Mar 24, 2006	66.53	66.84	66.39	66.84
541	AMEX	VBR	Thu, Mar 23, 2006	66.28	66.52	66.11	66.41
540	AMEX	VBR	Wed, Mar 22, 2006	65.48	66.46	65.48	66.33
539	AMEX	VBR	Tue, Mar 21, 2006	66.25	66.68	65.60	65.71
538	AMEX	VBR	Mon, Mar 20, 2006	66.69	66.70	66.23	66.50
537	AMEX	VBR	Fri, Mar 17, 2006	66.57	66.81	66.11	66.80
536	AMEX	VBR	Thu, Mar 16, 2006	66.51	66.88	66.39	66.57
535	AMEX	VBR	Wed, Mar 15, 2006	65.79	66.40	65.67	66.40
534	AMEX	VBR	Tue, Mar 14, 2006	64.89	65.79	64.88	65.65
533	AMEX	VBR	Mon, Mar 13, 2006	65.28	65.45	64.97	65.03
532	AMEX	VBR	Fri, Mar 10, 2006	64.36	64.97	64.21	64.97
531	AMEX	VBR	Thu, Mar 9, 2006	64.48	64.79	64.20	64.25
530	AMEX	VBR	Wed, Mar 8, 2006	64.21	64.55	63.70	64.49
529	AMEX	VBR	Tue, Mar 7, 2006	64.64	64.68	64.15	64.37
528	AMEX	VBR	Mon, Mar 6, 2006	65.45	65.50	64.83	64.94
527	AMEX	VBR	Fri, Mar 3, 2006	65.53	65.93	65.30	65.34
526	AMEX	VBR	Thu, Mar 2, 2006	65.81	65.85	65.42	65.61
525	AMEX	VBR	Wed, Mar 1, 2006	65.50	65.96	65.27	65.96
524	AMEX	VBR	Tue, Feb 28, 2006	65.85	65.85	65.09	65.18
523	AMEX	VBR	Mon, Feb 27, 2006	65.85	66.07	65.78	65.94
522	AMEX	VBR	Fri, Feb 24, 2006	65.37	65.81	65.30	65.81
521	AMEX	VBR	Thu, Feb 23, 2006	65.58	65.88	65.35	65.42
520	AMEX	VBR	Wed, Feb 22, 2006	65.08	65.80	65.00	65.74
519	AMEX	VBR	Tue, Feb 21, 2006	65.32	65.41	64.74	64.97
518	AMEX	VBR	Fri, Feb 17, 2006	65.17	65.35	64.92	65.25
517	AMEX	VBR	Thu, Feb 16, 2006	64.90	65.23	64.71	65.11
516	AMEX	VBR	Wed, Feb 15, 2006	64.16	64.69	64.07	64.69
515	AMEX	VBR	Tue, Feb 14, 2006	63.51	64.34	63.40	64.31
514	AMEX	VBR	Mon, Feb 13, 2006	63.62	63.69	63.19	63.51
513	AMEX	VBR	Fri, Feb 10, 2006	63.55	63.90	63.30	63.77
512	AMEX	VBR	Thu, Feb 9, 2006	64.05	64.45	63.71	63.71
511	AMEX	VBR	Wed, Feb 8, 2006	63.81	64.11	63.50	63.95
510	AMEX	VBR	Tue, Feb 7, 2006	65.00	65.00	63.80	63.80
509	AMEX	VBR	Mon, Feb 6, 2006	64.35	64.53	63.96	64.53
508	AMEX	VBR	Fri, Feb 3, 2006	64.43	64.64	63.87	64.23
507	AMEX	VBR	Thu, Feb 2, 2006	65.15	65.15	64.27	64.54
506	AMEX	VBR	Wed, Feb 1, 2006	64.99	65.35	64.99	65.25
505	AMEX	VBR	Tue, Jan 31, 2006	64.73	65.23	64.51	64.85
504	AMEX	VBR	Mon, Jan 30, 2006	65.07	65.09	64.83	64.85
503	AMEX	VBR	Fri, Jan 27, 2006	64.61	65.25	64.61	64.91
502	AMEX	VBR	Thu, Jan 26, 2006	64.31	64.65	64.10	64.59
501	AMEX	VBR	Wed, Jan 25, 2006	64.10	64.19	63.54	63.94
500	AMEX	VBR	Tue, Jan 24, 2006	63.56	64.07	63.56	64.02
499	AMEX	VBR	Mon, Jan 23, 2006	63.14	63.30	63.00	63.22
498	AMEX	VBR	Fri, Jan 20, 2006	63.73	63.73	62.81	62.86
497	AMEX	VBR	Thu, Jan 19, 2006	63.10	63.83	63.10	63.72
496	AMEX	VBR	Wed, Jan 18, 2006	62.73	63.05	62.61	63.05
495	AMEX	VBR	Tue, Jan 17, 2006	63.03	63.05	62.72	63.04
494	AMEX	VBR	Fri, Jan 13, 2006	63.45	63.50	63.16	63.31
493	AMEX	VBR	Thu, Jan 12, 2006	63.68	63.68	63.21	63.36
492	AMEX	VBR	Wed, Jan 11, 2006	63.72	63.77	63.32	63.77
491	AMEX	VBR	Tue, Jan 10, 2006	63.15	63.81	63.06	63.80
490	AMEX	VBR	Mon, Jan 9, 2006	62.95	63.46	62.93	63.36
489	AMEX	VBR	Fri, Jan 6, 2006	62.60	62.86	62.27	62.72
488	AMEX	VBR	Thu, Jan 5, 2006	62.10	62.29	61.98	62.28
487	AMEX	VBR	Wed, Jan 4, 2006	61.71	62.21	61.65	62.16
486	AMEX	VBR	Tue, Jan 3, 2006	61.00	61.83	60.24	61.82
485	AMEX	VBR	Fri, Dec 30, 2005	60.56	60.89	60.45	60.69
484	AMEX	VBR	Thu, Dec 29, 2005	61.35	61.48	61.10	61.10
483	AMEX	VBR	Wed, Dec 28, 2005	61.36	61.42	61.06	61.41
482	AMEX	VBR	Tue, Dec 27, 2005	61.93	61.95	61.01	61.05
481	AMEX	VBR	Fri, Dec 23, 2005	62.79	62.93	62.77	62.90
480	AMEX	VBR	Thu, Dec 22, 2005	62.43	62.66	62.30	62.56
479	AMEX	VBR	Wed, Dec 21, 2005	62.25	62.48	62.05	62.30
478	AMEX	VBR	Tue, Dec 20, 2005	61.87	62.33	61.61	61.80
477	AMEX	VBR	Mon, Dec 19, 2005	62.50	62.53	61.83	61.88
476	AMEX	VBR	Fri, Dec 16, 2005	63.00	63.10	62.69	62.70
475	AMEX	VBR	Thu, Dec 15, 2005	63.31	63.31	62.67	62.79
474	AMEX	VBR	Wed, Dec 14, 2005	63.16	63.58	63.06	63.33
473	AMEX	VBR	Tue, Dec 13, 2005	62.96	63.14	62.75	63.11
472	AMEX	VBR	Mon, Dec 12, 2005	63.20	63.21	62.69	62.91
471	AMEX	VBR	Fri, Dec 9, 2005	62.75	63.02	62.52	62.85
470	AMEX	VBR	Thu, Dec 8, 2005	62.51	63.04	62.31	62.42
469	AMEX	VBR	Wed, Dec 7, 2005	62.83	62.83	62.26	62.44
468	AMEX	VBR	Tue, Dec 6, 2005	63.14	63.29	62.65	62.65
467	AMEX	VBR	Mon, Dec 5, 2005	63.07	63.07	62.40	62.73
466	AMEX	VBR	Fri, Dec 2, 2005	63.01	63.12	62.66	63.01
465	AMEX	VBR	Thu, Dec 1, 2005	62.45	63.28	62.45	63.12
464	AMEX	VBR	Wed, Nov 30, 2005	62.20	62.54	62.01	62.09
463	AMEX	VBR	Tue, Nov 29, 2005	62.19	62.44	61.99	62.09
462	AMEX	VBR	Mon, Nov 28, 2005	62.67	62.67	61.79	61.90
461	AMEX	VBR	Fri, Nov 25, 2005	62.65	62.74	62.58	62.71
460	AMEX	VBR	Wed, Nov 23, 2005	62.53	62.98	62.50	62.68
459	AMEX	VBR	Tue, Nov 22, 2005	62.00	62.61	61.95	62.52
458	AMEX	VBR	Mon, Nov 21, 2005	61.75	62.28	61.45	62.23
457	AMEX	VBR	Fri, Nov 18, 2005	61.50	61.76	61.22	61.73
456	AMEX	VBR	Thu, Nov 17, 2005	60.68	61.34	60.65	61.34
455	AMEX	VBR	Wed, Nov 16, 2005	60.55	60.55	60.09	60.34
454	AMEX	VBR	Tue, Nov 15, 2005	61.06	61.22	60.50	60.51
453	AMEX	VBR	Mon, Nov 14, 2005	61.31	61.31	60.94	61.03
452	AMEX	VBR	Fri, Nov 11, 2005	61.15	61.38	61.00	61.38
451	AMEX	VBR	Thu, Nov 10, 2005	60.50	61.06	59.95	61.03
450	AMEX	VBR	Wed, Nov 9, 2005	60.43	60.95	60.17	60.56
449	AMEX	VBR	Tue, Nov 8, 2005	60.42	60.42	60.04	60.37
448	AMEX	VBR	Mon, Nov 7, 2005	60.75	60.77	60.44	60.58
447	AMEX	VBR	Fri, Nov 4, 2005	60.73	60.75	60.10	60.34
446	AMEX	VBR	Thu, Nov 3, 2005	60.91	61.01	60.38	60.56
445	AMEX	VBR	Wed, Nov 2, 2005	59.84	60.52	59.78	60.52
444	AMEX	VBR	Tue, Nov 1, 2005	59.60	59.74	59.30	59.52
443	AMEX	VBR	Mon, Oct 31, 2005	59.66	60.08	59.57	59.83
442	AMEX	VBR	Fri, Oct 28, 2005	58.33	58.93	58.03	58.83
441	AMEX	VBR	Thu, Oct 27, 2005	58.73	58.73	57.85	57.90
440	AMEX	VBR	Wed, Oct 26, 2005	59.12	59.63	58.75	58.75
439	AMEX	VBR	Tue, Oct 25, 2005	59.47	59.64	58.78	59.20
438	AMEX	VBR	Mon, Oct 24, 2005	58.88	59.56	58.88	59.56
437	AMEX	VBR	Fri, Oct 21, 2005	58.08	58.69	58.08	58.41
436	AMEX	VBR	Thu, Oct 20, 2005	58.71	58.84	57.58	57.78
435	AMEX	VBR	Wed, Oct 19, 2005	57.47	58.75	57.16	58.75
434	AMEX	VBR	Tue, Oct 18, 2005	58.26	58.52	57.83	57.85
433	AMEX	VBR	Mon, Oct 17, 2005	58.49	58.67	58.00	58.48
432	AMEX	VBR	Fri, Oct 14, 2005	58.00	58.45	57.47	58.38
431	AMEX	VBR	Thu, Oct 13, 2005	57.36	57.50	56.89	57.50
430	AMEX	VBR	Wed, Oct 12, 2005	58.34	58.35	57.20	57.50
429	AMEX	VBR	Tue, Oct 11, 2005	59.20	59.21	58.29	58.29
428	AMEX	VBR	Mon, Oct 10, 2005	59.54	59.54	58.82	58.92
427	AMEX	VBR	Fri, Oct 7, 2005	59.48	59.58	59.29	59.54
426	AMEX	VBR	Thu, Oct 6, 2005	59.72	59.75	58.72	59.20
425	AMEX	VBR	Wed, Oct 5, 2005	60.94	60.94	59.54	59.56
424	AMEX	VBR	Tue, Oct 4, 2005	62.02	62.09	61.18	61.18
423	AMEX	VBR	Mon, Oct 3, 2005	62.04	62.22	61.77	61.90
422	AMEX	VBR	Fri, Sep 30, 2005	61.56	61.82	61.33	61.82
421	AMEX	VBR	Thu, Sep 29, 2005	60.53	61.47	60.41	61.47
420	AMEX	VBR	Wed, Sep 28, 2005	60.95	60.95	60.35	60.61
419	AMEX	VBR	Tue, Sep 27, 2005	60.85	61.06	60.41	60.84
418	AMEX	VBR	Mon, Sep 26, 2005	61.08	61.18	60.74	60.98
417	AMEX	VBR	Fri, Sep 23, 2005	59.97	60.72	59.93	60.63
416	AMEX	VBR	Thu, Sep 22, 2005	59.98	60.42	59.54	60.33
415	AMEX	VBR	Wed, Sep 21, 2005	60.80	60.80	60.11	60.11
414	AMEX	VBR	Tue, Sep 20, 2005	61.87	61.96	60.86	60.92
413	AMEX	VBR	Mon, Sep 19, 2005	62.06	62.06	61.55	61.62
412	AMEX	VBR	Fri, Sep 16, 2005	61.72	62.03	61.65	61.92
411	AMEX	VBR	Thu, Sep 15, 2005	61.77	61.87	61.42	61.49
410	AMEX	VBR	Wed, Sep 14, 2005	62.24	62.24	61.57	61.57
409	AMEX	VBR	Tue, Sep 13, 2005	62.40	62.41	62.03	62.06
408	AMEX	VBR	Mon, Sep 12, 2005	62.42	62.82	62.34	62.70
407	AMEX	VBR	Fri, Sep 9, 2005	62.16	62.43	62.10	62.37
406	AMEX	VBR	Thu, Sep 8, 2005	62.18	62.18	61.83	61.92
405	AMEX	VBR	Wed, Sep 7, 2005	62.16	62.39	62.04	62.38
404	AMEX	VBR	Tue, Sep 6, 2005	61.86	62.17	61.65	62.02
403	AMEX	VBR	Fri, Sep 2, 2005	61.65	61.68	61.31	61.33
402	AMEX	VBR	Thu, Sep 1, 2005	61.50	61.97	61.40	61.76
401	AMEX	VBR	Wed, Aug 31, 2005	60.45	61.35	60.25	61.35
400	AMEX	VBR	Tue, Aug 30, 2005	60.35	60.42	59.98	60.40
399	AMEX	VBR	Mon, Aug 29, 2005	59.85	60.44	59.56	60.39
398	AMEX	VBR	Fri, Aug 26, 2005	60.72	60.72	60.00	60.11
397	AMEX	VBR	Thu, Aug 25, 2005	60.63	60.92	60.60	60.76
396	AMEX	VBR	Wed, Aug 24, 2005	60.60	61.17	60.35	60.52
395	AMEX	VBR	Tue, Aug 23, 2005	60.90	60.90	60.26	60.58
394	AMEX	VBR	Mon, Aug 22, 2005	60.57	60.76	60.37	60.69
393	AMEX	VBR	Fri, Aug 19, 2005	60.30	60.47	60.29	60.40
392	AMEX	VBR	Thu, Aug 18, 2005	60.00	60.31	59.99	60.25
391	AMEX	VBR	Wed, Aug 17, 2005	60.48	60.79	60.25	60.60
390	AMEX	VBR	Tue, Aug 16, 2005	61.00	61.09	60.58	60.58
389	AMEX	VBR	Mon, Aug 15, 2005	60.93	61.51	60.56	61.34
388	AMEX	VBR	Fri, Aug 12, 2005	61.12	61.12	60.50	60.99
387	AMEX	VBR	Thu, Aug 11, 2005	60.90	61.34	60.81	61.34
386	AMEX	VBR	Wed, Aug 10, 2005	61.30	61.59	60.61	60.75
385	AMEX	VBR	Tue, Aug 9, 2005	60.88	61.11	60.74	60.88
384	AMEX	VBR	Mon, Aug 8, 2005	61.43	61.43	60.58	60.61
383	AMEX	VBR	Fri, Aug 5, 2005	62.08	62.08	61.00	61.22
382	AMEX	VBR	Thu, Aug 4, 2005	62.98	62.98	62.21	62.22
381	AMEX	VBR	Wed, Aug 3, 2005	63.31	63.34	63.07	63.15
380	AMEX	VBR	Tue, Aug 2, 2005	63.06	63.48	63.06	63.46
379	AMEX	VBR	Mon, Aug 1, 2005	63.09	63.11	62.80	62.84
378	AMEX	VBR	Fri, Jul 29, 2005	63.10	63.23	62.61	62.61
377	AMEX	VBR	Thu, Jul 28, 2005	62.60	63.01	62.43	62.99
376	AMEX	VBR	Wed, Jul 27, 2005	62.47	62.47	62.00	62.32
375	AMEX	VBR	Tue, Jul 26, 2005	62.08	62.43	61.98	62.30
374	AMEX	VBR	Mon, Jul 25, 2005	62.48	62.60	62.02	62.02
373	AMEX	VBR	Fri, Jul 22, 2005	61.90	62.35	61.73	62.35
372	AMEX	VBR	Thu, Jul 21, 2005	62.46	62.46	61.66	61.71
371	AMEX	VBR	Wed, Jul 20, 2005	61.85	62.54	61.63	62.54
370	AMEX	VBR	Tue, Jul 19, 2005	61.55	61.82	60.99	61.82
369	AMEX	VBR	Mon, Jul 18, 2005	61.26	61.26	60.89	61.03
368	AMEX	VBR	Fri, Jul 15, 2005	61.30	61.35	60.83	61.32
367	AMEX	VBR	Thu, Jul 14, 2005	62.15	62.15	61.21	61.22
366	AMEX	VBR	Wed, Jul 13, 2005	61.93	61.94	61.60	61.66
365	AMEX	VBR	Tue, Jul 12, 2005	61.92	62.18	61.56	61.91
364	AMEX	VBR	Mon, Jul 11, 2005	61.35	61.93	61.35	61.80
363	AMEX	VBR	Fri, Jul 8, 2005	60.26	61.20	60.20	61.20
362	AMEX	VBR	Thu, Jul 7, 2005	59.77	60.15	59.30	60.07
361	AMEX	VBR	Wed, Jul 6, 2005	60.53	60.53	60.06	60.06
360	AMEX	VBR	Tue, Jul 5, 2005	59.70	60.41	59.70	60.41
359	AMEX	VBR	Fri, Jul 1, 2005	59.52	59.64	59.37	59.59
358	AMEX	VBR	Thu, Jun 30, 2005	59.76	59.80	59.37	59.37
357	AMEX	VBR	Wed, Jun 29, 2005	59.45	59.61	59.45	59.46
356	AMEX	VBR	Tue, Jun 28, 2005	58.75	59.35	58.75	59.35
355	AMEX	VBR	Mon, Jun 27, 2005	58.30	58.52	58.22	58.48
354	AMEX	VBR	Fri, Jun 24, 2005	58.90	58.90	58.17	58.17
353	AMEX	VBR	Thu, Jun 23, 2005	59.55	59.68	58.89	58.95
352	AMEX	VBR	Wed, Jun 22, 2005	59.86	59.86	59.39	59.55
351	AMEX	VBR	Tue, Jun 21, 2005	59.75	59.77	59.40	59.40
350	AMEX	VBR	Mon, Jun 20, 2005	59.75	59.75	59.45	59.49
349	AMEX	VBR	Fri, Jun 17, 2005	59.96	59.96	59.58	59.84
348	AMEX	VBR	Thu, Jun 16, 2005	59.15	59.62	59.15	59.62
347	AMEX	VBR	Wed, Jun 15, 2005	59.20	59.20	58.69	59.15
346	AMEX	VBR	Tue, Jun 14, 2005	58.46	58.88	58.46	58.82
345	AMEX	VBR	Mon, Jun 13, 2005	58.20	58.60	58.16	58.40
344	AMEX	VBR	Fri, Jun 10, 2005	58.13	58.31	58.09	58.15
343	AMEX	VBR	Thu, Jun 9, 2005	57.62	58.16	57.51	58.16
342	AMEX	VBR	Wed, Jun 8, 2005	58.20	58.20	57.75	57.87
341	AMEX	VBR	Tue, Jun 7, 2005	58.00	58.48	58.00	58.01
340	AMEX	VBR	Mon, Jun 6, 2005	57.63	57.83	57.45	57.83
339	AMEX	VBR	Fri, Jun 3, 2005	57.96	57.99	57.50	57.58
338	AMEX	VBR	Thu, Jun 2, 2005	57.80	57.94	57.64	57.85
337	AMEX	VBR	Wed, Jun 1, 2005	57.29	57.89	57.29	57.77
336	AMEX	VBR	Tue, May 31, 2005	57.13	57.43	57.13	57.33
335	AMEX	VBR	Fri, May 27, 2005	57.00	57.21	56.87	57.09
334	AMEX	VBR	Thu, May 26, 2005	56.52	56.89	56.52	56.83
333	AMEX	VBR	Wed, May 25, 2005	56.74	56.74	56.29	56.46
332	AMEX	VBR	Tue, May 24, 2005	56.90	56.96	56.70	56.96
331	AMEX	VBR	Mon, May 23, 2005	56.88	57.24	56.88	57.00
330	AMEX	VBR	Fri, May 20, 2005	56.65	56.76	56.52	56.67
329	AMEX	VBR	Thu, May 19, 2005	56.53	56.77	56.47	56.67
328	AMEX	VBR	Wed, May 18, 2005	55.94	56.62	55.94	56.45
327	AMEX	VBR	Tue, May 17, 2005	55.10	55.61	54.99	55.58
326	AMEX	VBR	Mon, May 16, 2005	54.25	55.18	54.25	55.18
325	AMEX	VBR	Fri, May 13, 2005	54.81	54.86	53.96	54.31
324	AMEX	VBR	Thu, May 12, 2005	55.70	55.70	54.60	54.61
323	AMEX	VBR	Wed, May 11, 2005	55.68	55.68	55.13	55.63
322	AMEX	VBR	Tue, May 10, 2005	55.68	55.80	55.31	55.46
321	AMEX	VBR	Mon, May 9, 2005	55.53	55.96	55.44	55.72
320	AMEX	VBR	Fri, May 6, 2005	55.74	55.74	55.40	55.57
319	AMEX	VBR	Thu, May 5, 2005	55.49	55.73	55.21	55.40
318	AMEX	VBR	Wed, May 4, 2005	54.69	55.23	54.66	55.23
317	AMEX	VBR	Tue, May 3, 2005	54.70	54.96	54.42	54.52
316	AMEX	VBR	Mon, May 2, 2005	54.39	54.54	54.28	54.48
315	AMEX	VBR	Fri, Apr 29, 2005	54.05	54.05	53.27	53.44
314	AMEX	VBR	Thu, Apr 28, 2005	54.40	54.46	53.85	53.85
313	AMEX	VBR	Wed, Apr 27, 2005	54.43	55.00	54.01	54.63
312	AMEX	VBR	Tue, Apr 26, 2005	55.15	55.15	54.58	54.64
311	AMEX	VBR	Mon, Apr 25, 2005	54.84	55.24	54.83	55.08
310	AMEX	VBR	Fri, Apr 22, 2005	54.98	54.98	54.30	54.58
309	AMEX	VBR	Thu, Apr 21, 2005	54.62	55.21	54.32	55.17
308	AMEX	VBR	Wed, Apr 20, 2005	54.82	54.86	54.24	54.24
307	AMEX	VBR	Tue, Apr 19, 2005	54.62	55.01	54.62	55.01
306	AMEX	VBR	Mon, Apr 18, 2005	53.96	54.40	53.46	54.32
305	AMEX	VBR	Fri, Apr 15, 2005	54.59	54.90	53.62	53.98
304	AMEX	VBR	Thu, Apr 14, 2005	55.70	55.70	54.70	54.86
303	AMEX	VBR	Wed, Apr 13, 2005	56.39	56.39	55.88	55.88
302	AMEX	VBR	Tue, Apr 12, 2005	55.72	56.39	55.39	56.39
301	AMEX	VBR	Mon, Apr 11, 2005	56.20	56.20	55.80	55.97
300	AMEX	VBR	Fri, Apr 8, 2005	56.70	56.70	56.18	56.18
299	AMEX	VBR	Thu, Apr 7, 2005	56.52	56.84	56.43	56.74
298	AMEX	VBR	Wed, Apr 6, 2005	56.65	56.90	56.60	56.63
297	AMEX	VBR	Tue, Apr 5, 2005	56.30	56.50	56.30	56.50
296	AMEX	VBR	Mon, Apr 4, 2005	56.19	56.38	55.65	56.38
295	AMEX	VBR	Fri, Apr 1, 2005	56.73	56.73	55.94	56.14
294	AMEX	VBR	Thu, Mar 31, 2005	56.26	56.40	56.18	56.27
293	AMEX	VBR	Wed, Mar 30, 2005	55.76	56.31	55.76	56.30
292	AMEX	VBR	Tue, Mar 29, 2005	56.17	56.58	55.33	55.33
291	AMEX	VBR	Mon, Mar 28, 2005	56.40	56.52	56.27	56.31
290	AMEX	VBR	Thu, Mar 24, 2005	56.30	56.57	56.30	56.42
289	AMEX	VBR	Wed, Mar 23, 2005	56.33	56.38	56.00	56.10
288	AMEX	VBR	Tue, Mar 22, 2005	57.10	57.52	56.60	56.67
287	AMEX	VBR	Mon, Mar 21, 2005	57.10	57.10	56.91	57.05
286	AMEX	VBR	Fri, Mar 18, 2005	57.38	57.45	56.80	57.13
285	AMEX	VBR	Thu, Mar 17, 2005	57.07	57.51	56.98	57.51
284	AMEX	VBR	Wed, Mar 16, 2005	57.36	57.49	57.00	57.14
283	AMEX	VBR	Tue, Mar 15, 2005	58.15	58.15	57.50	57.50
282	AMEX	VBR	Mon, Mar 14, 2005	57.65	57.84	57.49	57.79
281	AMEX	VBR	Fri, Mar 11, 2005	57.48	57.53	57.35	57.37
280	AMEX	VBR	Thu, Mar 10, 2005	57.62	57.72	57.10	57.39
279	AMEX	VBR	Wed, Mar 9, 2005	58.18	58.20	57.64	57.64
278	AMEX	VBR	Tue, Mar 8, 2005	58.80	58.80	58.31	58.55
277	AMEX	VBR	Mon, Mar 7, 2005	58.72	59.05	58.70	58.70
276	AMEX	VBR	Fri, Mar 4, 2005	58.17	58.84	58.17	58.70
275	AMEX	VBR	Thu, Mar 3, 2005	58.10	58.10	57.67	58.04
274	AMEX	VBR	Wed, Mar 2, 2005	57.78	58.18	57.70	57.95
273	AMEX	VBR	Tue, Mar 1, 2005	57.80	58.07	57.58	58.01
272	AMEX	VBR	Mon, Feb 28, 2005	57.65	57.79	57.06	57.52
271	AMEX	VBR	Fri, Feb 25, 2005	56.87	57.72	56.87	57.70
270	AMEX	VBR	Thu, Feb 24, 2005	56.31	56.85	56.20	56.85
269	AMEX	VBR	Wed, Feb 23, 2005	56.44	56.59	56.29	56.42
268	AMEX	VBR	Tue, Feb 22, 2005	56.98	57.00	56.19	56.19
267	AMEX	VBR	Fri, Feb 18, 2005	57.48	57.53	57.08	57.26
266	AMEX	VBR	Thu, Feb 17, 2005	57.56	57.87	57.48	57.48
265	AMEX	VBR	Wed, Feb 16, 2005	57.60	58.05	57.44	57.90
264	AMEX	VBR	Tue, Feb 15, 2005	57.49	57.84	57.45	57.55
263	AMEX	VBR	Mon, Feb 14, 2005	57.60	57.60	57.26	57.38
262	AMEX	VBR	Fri, Feb 11, 2005	56.86	57.56	56.67	57.45
261	AMEX	VBR	Thu, Feb 10, 2005	56.82	56.99	56.60	56.99
260	AMEX	VBR	Wed, Feb 9, 2005	57.64	57.64	56.82	56.82
259	AMEX	VBR	Tue, Feb 8, 2005	57.26	57.51	57.26	57.48
258	AMEX	VBR	Mon, Feb 7, 2005	57.53	57.66	57.33	57.35
257	AMEX	VBR	Fri, Feb 4, 2005	56.79	57.42	56.79	57.41
256	AMEX	VBR	Thu, Feb 3, 2005	56.62	56.68	56.52	56.54
255	AMEX	VBR	Wed, Feb 2, 2005	56.56	56.79	56.44	56.79
254	AMEX	VBR	Tue, Feb 1, 2005	56.20	56.62	56.20	56.57
253	AMEX	VBR	Mon, Jan 31, 2005	55.76	56.17	55.76	56.17
252	AMEX	VBR	Fri, Jan 28, 2005	55.53	55.53	55.08	55.12
251	AMEX	VBR	Thu, Jan 27, 2005	55.34	55.78	55.34	55.58
250	AMEX	VBR	Wed, Jan 26, 2005	55.06	55.48	55.04	55.48
249	AMEX	VBR	Tue, Jan 25, 2005	55.34	55.34	54.76	54.90
248	AMEX	VBR	Mon, Jan 24, 2005	55.39	55.44	54.77	54.78
247	AMEX	VBR	Fri, Jan 21, 2005	55.48	55.71	55.25	55.31
246	AMEX	VBR	Thu, Jan 20, 2005	55.40	55.75	55.26	55.42
245	AMEX	VBR	Wed, Jan 19, 2005	56.34	56.34	55.78	55.78
244	AMEX	VBR	Tue, Jan 18, 2005	55.58	56.34	55.47	56.34
243	AMEX	VBR	Fri, Jan 14, 2005	55.32	55.68	55.32	55.68
242	AMEX	VBR	Thu, Jan 13, 2005	55.20	55.59	55.00	55.00
241	AMEX	VBR	Wed, Jan 12, 2005	55.09	55.22	54.53	55.22
240	AMEX	VBR	Tue, Jan 11, 2005	55.25	55.37	54.99	55.21
239	AMEX	VBR	Mon, Jan 10, 2005	55.22	55.98	55.22	55.59
238	AMEX	VBR	Fri, Jan 7, 2005	55.70	55.74	55.20	55.20
237	AMEX	VBR	Thu, Jan 6, 2005	55.72	55.93	55.53	55.70
236	AMEX	VBR	Wed, Jan 5, 2005	56.30	56.30	55.65	55.90
235	AMEX	VBR	Tue, Jan 4, 2005	57.61	57.61	56.42	56.50
234	AMEX	VBR	Mon, Jan 3, 2005	58.45	58.56	57.33	57.36
233	AMEX	VBR	Fri, Dec 31, 2004	58.33	58.63	58.25	58.30
232	AMEX	VBR	Thu, Dec 30, 2004	58.40	58.40	58.29	58.30
231	AMEX	VBR	Wed, Dec 29, 2004	58.30	58.41	58.20	58.38
230	AMEX	VBR	Tue, Dec 28, 2004	57.70	58.36	57.70	58.36
229	AMEX	VBR	Mon, Dec 27, 2004	58.26	58.26	57.42	57.51
228	AMEX	VBR	Thu, Dec 23, 2004	59.05	59.20	58.98	59.09
227	AMEX	VBR	Wed, Dec 22, 2004	58.96	59.17	58.93	59.09
226	AMEX	VBR	Tue, Dec 21, 2004	58.48	58.77	58.35	58.73
225	AMEX	VBR	Mon, Dec 20, 2004	58.45	58.59	58.11	58.20
224	AMEX	VBR	Fri, Dec 17, 2004	58.33	58.35	58.10	58.35
223	AMEX	VBR	Thu, Dec 16, 2004	58.75	58.75	58.13	58.35
222	AMEX	VBR	Wed, Dec 15, 2004	58.33	58.74	58.33	58.73
221	AMEX	VBR	Tue, Dec 14, 2004	57.94	58.32	57.94	58.28
220	AMEX	VBR	Mon, Dec 13, 2004	57.60	57.90	57.41	57.90
219	AMEX	VBR	Fri, Dec 10, 2004	57.03	57.46	57.03	57.34
218	AMEX	VBR	Thu, Dec 9, 2004	56.59	57.18	56.59	57.08
217	AMEX	VBR	Wed, Dec 8, 2004	56.83	57.22	56.83	57.22
216	AMEX	VBR	Tue, Dec 7, 2004	57.79	57.80	56.83	56.83
215	AMEX	VBR	Mon, Dec 6, 2004	58.02	58.03	57.75	57.95
214	AMEX	VBR	Fri, Dec 3, 2004	57.96	58.25	57.96	58.10
213	AMEX	VBR	Thu, Dec 2, 2004	58.26	58.32	57.88	58.08
212	AMEX	VBR	Wed, Dec 1, 2004	57.90	58.45	57.90	58.45
211	AMEX	VBR	Tue, Nov 30, 2004	57.53	57.66	57.51	57.63
210	AMEX	VBR	Mon, Nov 29, 2004	57.75	57.75	57.06	57.59
209	AMEX	VBR	Fri, Nov 26, 2004	57.57	57.59	57.50	57.50
208	AMEX	VBR	Wed, Nov 24, 2004	57.19	57.36	57.04	57.36
207	AMEX	VBR	Tue, Nov 23, 2004	56.60	56.78	56.29	56.68
206	AMEX	VBR	Mon, Nov 22, 2004	55.95	56.53	55.95	56.49
205	AMEX	VBR	Fri, Nov 19, 2004	56.32	56.32	55.81	55.81
204	AMEX	VBR	Thu, Nov 18, 2004	56.28	56.50	56.28	56.50
203	AMEX	VBR	Wed, Nov 17, 2004	56.84	57.00	56.37	56.55
202	AMEX	VBR	Tue, Nov 16, 2004	56.79	56.79	56.36	56.37
201	AMEX	VBR	Mon, Nov 15, 2004	56.56	56.71	56.35	56.71
200	AMEX	VBR	Fri, Nov 12, 2004	56.00	56.55	55.85	56.55
199	AMEX	VBR	Thu, Nov 11, 2004	55.58	55.96	55.49	55.96
198	AMEX	VBR	Wed, Nov 10, 2004	55.18	55.65	55.18	55.53
197	AMEX	VBR	Tue, Nov 9, 2004	54.94	55.28	54.94	55.23
196	AMEX	VBR	Mon, Nov 8, 2004	55.04	55.04	54.84	54.88
195	AMEX	VBR	Fri, Nov 5, 2004	55.22	55.22	54.78	55.07
194	AMEX	VBR	Thu, Nov 4, 2004	54.20	55.09	54.20	55.09
193	AMEX	VBR	Wed, Nov 3, 2004	54.25	54.35	54.09	54.17
192	AMEX	VBR	Tue, Nov 2, 2004	53.69	53.90	53.41	53.41
191	AMEX	VBR	Mon, Nov 1, 2004	53.32	53.56	53.20	53.56
190	AMEX	VBR	Fri, Oct 29, 2004	53.54	53.54	53.20	53.23
189	AMEX	VBR	Thu, Oct 28, 2004	53.38	53.48	53.29	53.29
188	AMEX	VBR	Wed, Oct 27, 2004	53.12	53.56	52.94	53.46
187	AMEX	VBR	Tue, Oct 26, 2004	52.30	53.04	52.27	53.04
186	AMEX	VBR	Mon, Oct 25, 2004	51.80	52.35	51.80	52.25
185	AMEX	VBR	Fri, Oct 22, 2004	52.63	52.63	51.93	51.93
184	AMEX	VBR	Thu, Oct 21, 2004	51.95	52.55	51.95	52.55
183	AMEX	VBR	Wed, Oct 20, 2004	51.69	52.06	51.48	52.04
182	AMEX	VBR	Tue, Oct 19, 2004	52.59	52.59	51.80	51.80
181	AMEX	VBR	Mon, Oct 18, 2004	52.29	52.52	52.10	52.52
180	AMEX	VBR	Fri, Oct 15, 2004	52.10	52.46	52.10	52.43
179	AMEX	VBR	Thu, Oct 14, 2004	52.01	52.11	51.94	51.99
178	AMEX	VBR	Wed, Oct 13, 2004	53.20	53.20	52.29	52.34
177	AMEX	VBR	Tue, Oct 12, 2004	52.52	53.01	52.52	53.01
176	AMEX	VBR	Mon, Oct 11, 2004	52.93	52.93	52.76	52.85
175	AMEX	VBR	Fri, Oct 8, 2004	53.35	53.35	52.91	52.91
174	AMEX	VBR	Thu, Oct 7, 2004	53.76	53.77	53.31	53.31
173	AMEX	VBR	Wed, Oct 6, 2004	53.60	54.00	53.60	54.00
172	AMEX	VBR	Tue, Oct 5, 2004	53.60	53.66	53.47	53.50
171	AMEX	VBR	Mon, Oct 4, 2004	53.69	53.90	53.54	53.59
170	AMEX	VBR	Fri, Oct 1, 2004	52.71	53.27	52.66	53.27
169	AMEX	VBR	Thu, Sep 30, 2004	52.13	52.47	52.13	52.44
168	AMEX	VBR	Wed, Sep 29, 2004	52.07	52.14	52.00	52.00
167	AMEX	VBR	Tue, Sep 28, 2004	51.36	51.58	51.31	51.58
166	AMEX	VBR	Mon, Sep 27, 2004	51.65	51.65	51.28	51.28
165	AMEX	VBR	Fri, Sep 24, 2004	51.86	52.01	51.86	51.92
164	AMEX	VBR	Thu, Sep 23, 2004	51.93	51.98	51.71	51.98
163	AMEX	VBR	Wed, Sep 22, 2004	52.22	52.22	51.93	51.97
162	AMEX	VBR	Tue, Sep 21, 2004	52.40	52.72	52.40	52.67
161	AMEX	VBR	Mon, Sep 20, 2004	52.35	52.44	52.25	52.31
160	AMEX	VBR	Fri, Sep 17, 2004	52.48	52.54	52.32	52.51
159	AMEX	VBR	Thu, Sep 16, 2004	52.17	52.49	52.17	52.49
158	AMEX	VBR	Wed, Sep 15, 2004	51.91	51.98	51.91	51.98
157	AMEX	VBR	Tue, Sep 14, 2004	52.09	52.09	51.89	52.08
156	AMEX	VBR	Mon, Sep 13, 2004	52.40	52.49	52.22	52.22
155	AMEX	VBR	Fri, Sep 10, 2004	52.05	52.26	51.98	52.18
154	AMEX	VBR	Thu, Sep 9, 2004	51.88	52.31	51.88	52.05
153	AMEX	VBR	Wed, Sep 8, 2004	52.06	52.18	51.87	51.89
152	AMEX	VBR	Tue, Sep 7, 2004	51.95	52.10	51.85	52.02
151	AMEX	VBR	Fri, Sep 3, 2004	51.64	51.64	51.40	51.57
150	AMEX	VBR	Thu, Sep 2, 2004	51.17	51.50	51.08	51.50
149	AMEX	VBR	Wed, Sep 1, 2004	51.10	51.10	50.89	50.91
148	AMEX	VBR	Tue, Aug 31, 2004	50.56	50.67	50.34	50.67
147	AMEX	VBR	Mon, Aug 30, 2004	50.75	50.81	50.48	50.49
146	AMEX	VBR	Fri, Aug 27, 2004	50.75	50.79	50.73	50.78
145	AMEX	VBR	Thu, Aug 26, 2004	50.62	50.64	50.59	50.64
144	AMEX	VBR	Wed, Aug 25, 2004	50.32	50.63	50.32	50.59
143	AMEX	VBR	Tue, Aug 24, 2004	50.50	50.50	50.15	50.32
142	AMEX	VBR	Mon, Aug 23, 2004	50.60	50.60	50.24	50.34
141	AMEX	VBR	Fri, Aug 20, 2004	50.02	50.29	49.99	50.29
140	AMEX	VBR	Thu, Aug 19, 2004	49.94	49.96	49.72	49.72
139	AMEX	VBR	Wed, Aug 18, 2004	49.56	49.86	49.56	49.86
138	AMEX	VBR	Tue, Aug 17, 2004	49.42	49.42	49.23	49.23
137	AMEX	VBR	Mon, Aug 16, 2004	48.42	49.17	48.42	49.17
136	AMEX	VBR	Fri, Aug 13, 2004	48.49	48.49	48.23	48.25
135	AMEX	VBR	Thu, Aug 12, 2004	48.40	48.58	48.31	48.31
134	AMEX	VBR	Wed, Aug 11, 2004	48.35	48.94	48.35	48.94
133	AMEX	VBR	Tue, Aug 10, 2004	48.84	49.11	48.84	49.10
132	AMEX	VBR	Mon, Aug 9, 2004	48.50	48.50	48.15	48.15
131	AMEX	VBR	Fri, Aug 6, 2004	48.51	48.74	48.25	48.27
130	AMEX	VBR	Thu, Aug 5, 2004	49.90	49.90	49.11	49.11
129	AMEX	VBR	Wed, Aug 4, 2004	49.52	49.98	49.46	49.98
128	AMEX	VBR	Tue, Aug 3, 2004	50.10	50.14	50.08	50.08
127	AMEX	VBR	Mon, Aug 2, 2004	49.96	50.27	49.96	50.27
126	AMEX	VBR	Fri, Jul 30, 2004	49.97	50.14	49.92	50.05
125	AMEX	VBR	Thu, Jul 29, 2004	49.78	49.87	49.68	49.87
124	AMEX	VBR	Wed, Jul 28, 2004	49.30	49.41	48.91	48.91
123	AMEX	VBR	Tue, Jul 27, 2004	49.09	49.58	49.05	49.55
122	AMEX	VBR	Mon, Jul 26, 2004	49.44	49.44	48.71	48.82
121	AMEX	VBR	Fri, Jul 23, 2004	49.44	49.53	49.32	49.44
120	AMEX	VBR	Thu, Jul 22, 2004	50.02	50.02	49.45	49.86
119	AMEX	VBR	Wed, Jul 21, 2004	51.15	51.21	50.09	50.09
118	AMEX	VBR	Tue, Jul 20, 2004	50.65	51.03	50.63	51.03
117	AMEX	VBR	Mon, Jul 19, 2004	50.45	50.68	50.36	50.68
116	AMEX	VBR	Fri, Jul 16, 2004	50.98	50.98	50.43	50.43
115	AMEX	VBR	Thu, Jul 15, 2004	50.69	50.94	50.69	50.86
114	AMEX	VBR	Wed, Jul 14, 2004	50.51	50.92	50.51	50.58
113	AMEX	VBR	Tue, Jul 13, 2004	50.79	50.85	50.70	50.77
112	AMEX	VBR	Mon, Jul 12, 2004	50.58	50.67	50.24	50.67
111	AMEX	VBR	Fri, Jul 9, 2004	50.70	50.70	50.52	50.58
110	AMEX	VBR	Thu, Jul 8, 2004	51.15	51.15	50.57	50.57
109	AMEX	VBR	Wed, Jul 7, 2004	51.24	51.30	51.20	51.29
108	AMEX	VBR	Tue, Jul 6, 2004	51.44	51.44	51.02	51.16
107	AMEX	VBR	Fri, Jul 2, 2004	51.44	51.61	51.44	51.60
106	AMEX	VBR	Thu, Jul 1, 2004	52.06	52.06	51.36	51.52
105	AMEX	VBR	Wed, Jun 30, 2004	51.81	51.87	51.61	51.87
104	AMEX	VBR	Tue, Jun 29, 2004	51.50	51.64	51.50	51.57
103	AMEX	VBR	Mon, Jun 28, 2004	51.55	51.63	51.36	51.36
102	AMEX	VBR	Fri, Jun 25, 2004	51.06	51.38	51.06	51.07
101	AMEX	VBR	Thu, Jun 24, 2004	51.22	51.32	51.00	51.00
100	AMEX	VBR	Wed, Jun 23, 2004	50.64	50.94	50.64	50.94
99	AMEX	VBR	Tue, Jun 22, 2004	50.48	50.57	50.48	50.55
98	AMEX	VBR	Mon, Jun 21, 2004	50.20	50.51	50.20	50.35
97	AMEX	VBR	Fri, Jun 18, 2004	50.30	50.31	50.30	50.31
96	AMEX	VBR	Thu, Jun 17, 2004	49.80	50.01	49.80	50.01
95	AMEX	VBR	Wed, Jun 16, 2004	49.80	49.94	49.80	49.94
94	AMEX	VBR	Tue, Jun 15, 2004	49.52	49.91	49.52	49.91
93	AMEX	VBR	Mon, Jun 14, 2004	49.75	49.75	49.14	49.14
92	AMEX	VBR	Thu, Jun 10, 2004	49.90	49.90	49.72	49.77
91	AMEX	VBR	Wed, Jun 9, 2004	50.27	50.29	49.75	49.78
90	AMEX	VBR	Tue, Jun 8, 2004	50.13	50.23	50.08	50.22
89	AMEX	VBR	Mon, Jun 7, 2004	49.60	50.10	49.60	50.10
88	AMEX	VBR	Fri, Jun 4, 2004	49.36	49.66	49.36	49.42
87	AMEX	VBR	Thu, Jun 3, 2004	49.50	49.64	49.25	49.25
86	AMEX	VBR	Wed, Jun 2, 2004	49.50	49.70	49.50	49.70
85	AMEX	VBR	Tue, Jun 1, 2004	49.50	49.51	49.28	49.30
84	AMEX	VBR	Fri, May 28, 2004	49.25	49.56	49.25	49.50
83	AMEX	VBR	Thu, May 27, 2004	49.50	49.58	49.10	49.32
82	AMEX	VBR	Wed, May 26, 2004	49.07	49.21	49.07	49.13
81	AMEX	VBR	Tue, May 25, 2004	47.90	48.54	47.90	48.54
80	AMEX	VBR	Mon, May 24, 2004	47.72	47.91	47.71	47.91
79	AMEX	VBR	Fri, May 21, 2004	47.35	47.43	47.29	47.43
78	AMEX	VBR	Thu, May 20, 2004	47.08	47.08	47.08	47.08
77	AMEX	VBR	Wed, May 19, 2004	47.77	47.77	46.90	46.90
76	AMEX	VBR	Tue, May 18, 2004	46.81	46.96	46.81	46.94
75	AMEX	VBR	Mon, May 17, 2004	46.56	46.75	46.30	46.64
74	AMEX	VBR	Fri, May 14, 2004	47.20	47.55	47.10	47.22
73	AMEX	VBR	Thu, May 13, 2004	47.34	47.49	47.22	47.25
72	AMEX	VBR	Wed, May 12, 2004	47.05	47.38	46.39	47.38
71	AMEX	VBR	Tue, May 11, 2004	47.05	47.27	47.02	47.04
70	AMEX	VBR	Mon, May 10, 2004	46.36	46.84	46.23	46.65
69	AMEX	VBR	Fri, May 7, 2004	48.59	48.59	47.40	47.40
68	AMEX	VBR	Thu, May 6, 2004	48.78	48.88	48.40	48.77
67	AMEX	VBR	Wed, May 5, 2004	49.39	49.56	49.25	49.25
66	AMEX	VBR	Tue, May 4, 2004	49.15	49.64	49.13	49.64
65	AMEX	VBR	Mon, May 3, 2004	48.54	49.02	48.50	48.87
64	AMEX	VBR	Fri, Apr 30, 2004	49.20	49.20	48.50	48.50
63	AMEX	VBR	Thu, Apr 29, 2004	49.50	49.50	48.73	48.73
62	AMEX	VBR	Wed, Apr 28, 2004	50.25	50.25	49.62	49.62
61	AMEX	VBR	Tue, Apr 27, 2004	50.72	50.74	50.49	50.53
60	AMEX	VBR	Mon, Apr 26, 2004	50.75	50.92	50.55	50.55
59	AMEX	VBR	Fri, Apr 23, 2004	50.88	50.88	50.42	50.58
58	AMEX	VBR	Thu, Apr 22, 2004	50.07	50.90	50.07	50.74
57	AMEX	VBR	Wed, Apr 21, 2004	49.53	49.86	49.40	49.86
56	AMEX	VBR	Tue, Apr 20, 2004	50.58	50.58	49.55	49.55
55	AMEX	VBR	Mon, Apr 19, 2004	50.00	50.34	50.00	50.34
54	AMEX	VBR	Fri, Apr 16, 2004	49.95	50.36	49.74	50.36
53	AMEX	VBR	Thu, Apr 15, 2004	49.80	49.98	49.52	49.70
52	AMEX	VBR	Wed, Apr 14, 2004	49.62	50.04	49.34	49.37
51	AMEX	VBR	Tue, Apr 13, 2004	51.00	51.00	50.00	50.00
50	AMEX	VBR	Mon, Apr 12, 2004	51.40	51.40	50.89	50.89
49	AMEX	VBR	Thu, Apr 8, 2004	51.91	51.91	51.30	51.42
48	AMEX	VBR	Wed, Apr 7, 2004	51.45	51.86	51.45	51.82
47	AMEX	VBR	Tue, Apr 6, 2004	51.81	51.81	51.41	51.60
46	AMEX	VBR	Mon, Apr 5, 2004	52.22	52.22	51.64	51.75
45	AMEX	VBR	Fri, Apr 2, 2004	52.43	52.43	52.12	52.29
44	AMEX	VBR	Thu, Apr 1, 2004	51.87	51.90	51.65	51.65
43	AMEX	VBR	Wed, Mar 31, 2004	51.13	51.41	50.95	51.41
42	AMEX	VBR	Tue, Mar 30, 2004	50.73	51.21	50.73	51.21
41	AMEX	VBR	Mon, Mar 29, 2004	50.30	50.67	50.30	50.61
40	AMEX	VBR	Fri, Mar 26, 2004	49.85	50.15	49.85	50.04
39	AMEX	VBR	Thu, Mar 25, 2004	49.35	49.88	49.35	49.88
38	AMEX	VBR	Wed, Mar 24, 2004	49.48	49.48	49.11	49.11
37	AMEX	VBR	Tue, Mar 23, 2004	49.57	49.71	49.35	49.65
36	AMEX	VBR	Mon, Mar 22, 2004	49.63	49.63	49.25	49.39
35	AMEX	VBR	Fri, Mar 19, 2004	50.24	50.45	49.99	49.99
34	AMEX	VBR	Thu, Mar 18, 2004	50.22	50.22	50.16	50.17
33	AMEX	VBR	Wed, Mar 17, 2004	49.93	50.51	49.93	50.46
32	AMEX	VBR	Tue, Mar 16, 2004	50.07	50.08	49.36	49.36
31	AMEX	VBR	Mon, Mar 15, 2004	50.50	50.50	49.75	49.75
30	AMEX	VBR	Fri, Mar 12, 2004	49.92	50.39	49.92	50.39
29	AMEX	VBR	Thu, Mar 11, 2004	49.79	50.46	49.62	49.62
28	AMEX	VBR	Wed, Mar 10, 2004	51.00	51.00	50.21	50.21
27	AMEX	VBR	Tue, Mar 9, 2004	51.20	51.20	51.00	51.00
26	AMEX	VBR	Mon, Mar 8, 2004	51.92	51.93	51.37	51.49
25	AMEX	VBR	Fri, Mar 5, 2004	51.32	51.94	51.32	51.79
24	AMEX	VBR	Thu, Mar 4, 2004	51.25	51.45	51.12	51.45
23	AMEX	VBR	Wed, Mar 3, 2004	50.93	51.02	50.73	51.02
22	AMEX	VBR	Tue, Mar 2, 2004	51.33	51.41	51.14	51.14
21	AMEX	VBR	Mon, Mar 1, 2004	50.70	51.26	50.70	51.26
20	AMEX	VBR	Fri, Feb 27, 2004	50.29	50.69	50.29	50.60
19	AMEX	VBR	Thu, Feb 26, 2004	50.29	50.29	50.18	50.18
18	AMEX	VBR	Wed, Feb 25, 2004	49.48	49.90	49.48	49.90
17	AMEX	VBR	Tue, Feb 24, 2004	49.35	49.61	49.35	49.57
16	AMEX	VBR	Mon, Feb 23, 2004	50.00	50.00	49.33	49.56
15	AMEX	VBR	Fri, Feb 20, 2004	49.65	50.15	49.65	50.15
14	AMEX	VBR	Thu, Feb 19, 2004	50.77	50.79	50.00	50.00
13	AMEX	VBR	Wed, Feb 18, 2004	50.70	50.80	50.55	50.55
12	AMEX	VBR	Tue, Feb 17, 2004	50.55	50.75	50.41	50.75
11	AMEX	VBR	Fri, Feb 13, 2004	50.74	50.74	50.15	50.20
10	AMEX	VBR	Thu, Feb 12, 2004	50.65	50.85	50.55	50.55
9	AMEX	VBR	Wed, Feb 11, 2004	50.35	50.73	50.27	50.73
8	AMEX	VBR	Tue, Feb 10, 2004	49.95	50.20	49.85	50.20
7	AMEX	VBR	Mon, Feb 9, 2004	49.93	50.02	49.92	49.92
6	AMEX	VBR	Fri, Feb 6, 2004	49.24	49.80	49.24	49.80
5	AMEX	VBR	Thu, Feb 5, 2004	48.45	48.85	48.45	48.56
4	AMEX	VBR	Wed, Feb 4, 2004	49.15	49.19	48.40	48.40
3	AMEX	VBR	Tue, Feb 3, 2004	49.35	49.49	49.35	49.45
2	AMEX	VBR	Mon, Feb 2, 2004	49.45	49.70	49.00	49.21
1	AMEX	VBR	Fri, Jan 30, 2004	49.09	49.30	49.09	49.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Small-Cap Value ETF AMEX:VBR 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