Vanguard Long-Term Corporate Bond ETF NASDAQ:VCLT Historical Prices

Below are the 3593 trading days of historical prices for VCLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3593	NASDAQ	VCLT	Thu, Mar 7, 2024	78.51	78.51	77.96	78.24
3592	NASDAQ	VCLT	Wed, Mar 6, 2024	77.98	78.35	77.94	78.08
3591	NASDAQ	VCLT	Tue, Mar 5, 2024	77.69	78.08	77.53	77.76
3590	NASDAQ	VCLT	Mon, Mar 4, 2024	76.90	77.26	76.88	77.06
3589	NASDAQ	VCLT	Fri, Mar 1, 2024	76.51	77.37	76.12	77.26
3588	NASDAQ	VCLT	Thu, Feb 29, 2024	77.10	77.48	76.82	77.02
3587	NASDAQ	VCLT	Wed, Feb 28, 2024	76.82	76.95	76.68	76.83
3586	NASDAQ	VCLT	Tue, Feb 27, 2024	77.00	77.24	76.84	76.90
3585	NASDAQ	VCLT	Mon, Feb 26, 2024	77.49	77.49	76.80	77.08
3584	NASDAQ	VCLT	Fri, Feb 23, 2024	77.05	77.55	76.96	77.36
3583	NASDAQ	VCLT	Thu, Feb 22, 2024	76.96	77.11	76.79	76.99
3582	NASDAQ	VCLT	Wed, Feb 21, 2024	77.05	77.06	76.56	76.71
3581	NASDAQ	VCLT	Tue, Feb 20, 2024	76.89	77.12	76.76	77.03
3580	NASDAQ	VCLT	Fri, Feb 16, 2024	76.55	76.85	76.44	76.75
3579	NASDAQ	VCLT	Thu, Feb 15, 2024	77.23	77.29	76.81	77.07
3578	NASDAQ	VCLT	Wed, Feb 14, 2024	76.36	76.72	76.28	76.68
3577	NASDAQ	VCLT	Tue, Feb 13, 2024	76.40	76.63	76.09	76.25
3576	NASDAQ	VCLT	Mon, Feb 12, 2024	77.37	77.41	77.03	77.29
3575	NASDAQ	VCLT	Fri, Feb 9, 2024	77.33	77.48	77.21	77.37
3574	NASDAQ	VCLT	Thu, Feb 8, 2024	77.79	77.84	77.40	77.51
3573	NASDAQ	VCLT	Wed, Feb 7, 2024	78.17	78.59	78.04	78.17
3572	NASDAQ	VCLT	Tue, Feb 6, 2024	78.11	78.69	78.05	78.56
3571	NASDAQ	VCLT	Mon, Feb 5, 2024	78.28	78.31	77.76	78.01
3570	NASDAQ	VCLT	Fri, Feb 2, 2024	78.87	79.20	78.75	79.10
3569	NASDAQ	VCLT	Thu, Feb 1, 2024	79.94	80.43	79.60	80.10
3568	NASDAQ	VCLT	Wed, Jan 31, 2024	79.62	80.01	79.22	79.51
3567	NASDAQ	VCLT	Tue, Jan 30, 2024	79.14	79.34	78.67	79.28
3566	NASDAQ	VCLT	Mon, Jan 29, 2024	78.76	79.04	78.53	78.85
3565	NASDAQ	VCLT	Fri, Jan 26, 2024	78.59	78.69	78.25	78.35
3564	NASDAQ	VCLT	Thu, Jan 25, 2024	78.58	78.70	78.24	78.58
3563	NASDAQ	VCLT	Wed, Jan 24, 2024	78.68	78.68	77.81	77.90
3562	NASDAQ	VCLT	Tue, Jan 23, 2024	78.28	78.28	77.83	78.12
3561	NASDAQ	VCLT	Mon, Jan 22, 2024	78.90	78.93	78.45	78.59
3560	NASDAQ	VCLT	Fri, Jan 19, 2024	78.10	78.39	77.72	78.36
3559	NASDAQ	VCLT	Thu, Jan 18, 2024	78.58	78.66	77.91	78.16
3558	NASDAQ	VCLT	Wed, Jan 17, 2024	78.32	78.64	78.00	78.49
3557	NASDAQ	VCLT	Tue, Jan 16, 2024	79.08	79.20	78.30	78.49
3556	NASDAQ	VCLT	Fri, Jan 12, 2024	79.86	80.16	79.44	79.77
3555	NASDAQ	VCLT	Thu, Jan 11, 2024	79.13	79.74	78.74	79.59
3554	NASDAQ	VCLT	Wed, Jan 10, 2024	79.60	79.68	78.92	78.99
3553	NASDAQ	VCLT	Tue, Jan 9, 2024	78.86	79.31	78.80	79.14
3552	NASDAQ	VCLT	Mon, Jan 8, 2024	78.27	79.07	78.21	79.05
3551	NASDAQ	VCLT	Fri, Jan 5, 2024	78.20	79.05	78.03	78.10
3550	NASDAQ	VCLT	Thu, Jan 4, 2024	78.42	78.79	78.35	78.55
3549	NASDAQ	VCLT	Wed, Jan 3, 2024	78.56	79.28	78.39	79.18
3548	NASDAQ	VCLT	Tue, Jan 2, 2024	79.44	79.67	79.30	79.38
3547	NASDAQ	VCLT	Fri, Dec 29, 2023	80.26	80.59	80.02	80.15
3546	NASDAQ	VCLT	Thu, Dec 28, 2023	80.95	81.11	80.55	80.68
3545	NASDAQ	VCLT	Wed, Dec 27, 2023	80.59	81.10	80.39	81.06
3544	NASDAQ	VCLT	Tue, Dec 26, 2023	79.72	80.02	79.71	79.92
3543	NASDAQ	VCLT	Fri, Dec 22, 2023	80.10	80.16	79.52	79.72
3542	NASDAQ	VCLT	Thu, Dec 21, 2023	80.65	80.69	79.98	80.23
3541	NASDAQ	VCLT	Wed, Dec 20, 2023	80.32	80.48	79.94	80.38
3540	NASDAQ	VCLT	Tue, Dec 19, 2023	80.31	80.49	80.00	80.13
3539	NASDAQ	VCLT	Mon, Dec 18, 2023	80.22	80.24	79.87	79.96
3538	NASDAQ	VCLT	Fri, Dec 15, 2023	80.50	80.68	80.28	80.56
3537	NASDAQ	VCLT	Thu, Dec 14, 2023	80.30	80.94	80.11	80.68
3536	NASDAQ	VCLT	Wed, Dec 13, 2023	78.06	79.48	77.84	79.32
3535	NASDAQ	VCLT	Tue, Dec 12, 2023	76.94	77.63	76.77	77.59
3534	NASDAQ	VCLT	Mon, Dec 11, 2023	76.87	77.00	76.46	76.95
3533	NASDAQ	VCLT	Fri, Dec 8, 2023	76.98	77.34	76.86	77.06
3532	NASDAQ	VCLT	Thu, Dec 7, 2023	77.29	77.96	77.28	77.53
3531	NASDAQ	VCLT	Wed, Dec 6, 2023	77.43	77.89	77.29	77.65
3530	NASDAQ	VCLT	Tue, Dec 5, 2023	76.56	77.17	76.46	77.10
3529	NASDAQ	VCLT	Mon, Dec 4, 2023	76.05	76.24	75.73	76.10
3528	NASDAQ	VCLT	Fri, Dec 1, 2023	75.36	76.49	75.14	76.42
3527	NASDAQ	VCLT	Thu, Nov 30, 2023	75.75	75.80	75.26	75.65
3526	NASDAQ	VCLT	Wed, Nov 29, 2023	75.61	76.08	75.46	76.01
3525	NASDAQ	VCLT	Tue, Nov 28, 2023	74.58	75.12	74.44	75.09
3524	NASDAQ	VCLT	Mon, Nov 27, 2023	74.26	74.82	74.02	74.78
3523	NASDAQ	VCLT	Fri, Nov 24, 2023	74.06	74.21	73.88	73.88
3522	NASDAQ	VCLT	Wed, Nov 22, 2023	74.61	74.61	74.08	74.46
3521	NASDAQ	VCLT	Tue, Nov 21, 2023	74.01	74.12	73.68	74.03
3520	NASDAQ	VCLT	Mon, Nov 20, 2023	73.47	74.14	73.43	74.06
3519	NASDAQ	VCLT	Fri, Nov 17, 2023	73.66	73.81	73.33	73.59
3518	NASDAQ	VCLT	Thu, Nov 16, 2023	72.80	73.24	72.77	73.17
3517	NASDAQ	VCLT	Wed, Nov 15, 2023	72.53	72.58	72.06	72.36
3516	NASDAQ	VCLT	Tue, Nov 14, 2023	73.13	73.22	72.68	72.92
3515	NASDAQ	VCLT	Mon, Nov 13, 2023	71.06	71.57	70.92	71.46
3514	NASDAQ	VCLT	Fri, Nov 10, 2023	71.66	71.70	71.34	71.57
3513	NASDAQ	VCLT	Thu, Nov 9, 2023	71.89	71.89	70.64	71.00
3512	NASDAQ	VCLT	Wed, Nov 8, 2023	71.69	72.18	71.67	72.08
3511	NASDAQ	VCLT	Tue, Nov 7, 2023	70.99	71.66	70.94	71.41
3510	NASDAQ	VCLT	Mon, Nov 6, 2023	70.82	70.89	70.42	70.53
3509	NASDAQ	VCLT	Fri, Nov 3, 2023	71.92	72.12	71.02	71.06
3508	NASDAQ	VCLT	Thu, Nov 2, 2023	70.45	70.84	70.27	70.73
3507	NASDAQ	VCLT	Wed, Nov 1, 2023	68.62	69.44	68.52	69.37
3506	NASDAQ	VCLT	Tue, Oct 31, 2023	68.78	69.04	68.33	68.35
3505	NASDAQ	VCLT	Mon, Oct 30, 2023	68.52	68.77	68.10	68.49
3504	NASDAQ	VCLT	Fri, Oct 27, 2023	68.90	69.01	68.45	68.78
3503	NASDAQ	VCLT	Thu, Oct 26, 2023	68.45	69.16	68.23	69.12
3502	NASDAQ	VCLT	Wed, Oct 25, 2023	68.73	68.77	68.12	68.39
3501	NASDAQ	VCLT	Tue, Oct 24, 2023	68.93	69.44	68.75	69.38
3500	NASDAQ	VCLT	Mon, Oct 23, 2023	67.70	69.09	67.47	68.71
3499	NASDAQ	VCLT	Fri, Oct 20, 2023	67.76	68.04	67.63	67.94
3498	NASDAQ	VCLT	Thu, Oct 19, 2023	68.47	68.76	67.62	67.66
3497	NASDAQ	VCLT	Wed, Oct 18, 2023	68.94	69.06	68.43	68.61
3496	NASDAQ	VCLT	Tue, Oct 17, 2023	69.23	69.81	69.00	69.48
3495	NASDAQ	VCLT	Mon, Oct 16, 2023	70.33	70.40	70.07	70.12
3494	NASDAQ	VCLT	Fri, Oct 13, 2023	71.10	71.23	70.67	70.92
3493	NASDAQ	VCLT	Thu, Oct 12, 2023	71.40	71.43	69.99	70.16
3492	NASDAQ	VCLT	Wed, Oct 11, 2023	71.33	71.54	70.96	71.45
3491	NASDAQ	VCLT	Tue, Oct 10, 2023	70.18	71.05	69.92	70.68
3490	NASDAQ	VCLT	Mon, Oct 9, 2023	69.86	70.63	69.59	70.63
3489	NASDAQ	VCLT	Fri, Oct 6, 2023	68.67	69.75	68.60	69.44
3488	NASDAQ	VCLT	Thu, Oct 5, 2023	70.11	70.17	69.60	69.76
3487	NASDAQ	VCLT	Wed, Oct 4, 2023	69.73	70.06	69.23	70.00
3486	NASDAQ	VCLT	Tue, Oct 3, 2023	69.95	70.08	68.92	69.05
3485	NASDAQ	VCLT	Mon, Oct 2, 2023	70.86	70.98	70.24	70.34
3484	NASDAQ	VCLT	Fri, Sep 29, 2023	72.32	72.47	71.26	71.62
3483	NASDAQ	VCLT	Thu, Sep 28, 2023	71.25	71.87	70.87	71.84
3482	NASDAQ	VCLT	Wed, Sep 27, 2023	72.73	72.83	71.40	71.81
3481	NASDAQ	VCLT	Tue, Sep 26, 2023	72.72	72.76	72.06	72.18
3480	NASDAQ	VCLT	Mon, Sep 25, 2023	72.78	73.04	72.49	72.54
3479	NASDAQ	VCLT	Fri, Sep 22, 2023	73.30	73.86	73.17	73.71
3478	NASDAQ	VCLT	Thu, Sep 21, 2023	73.32	73.32	72.97	73.09
3477	NASDAQ	VCLT	Wed, Sep 20, 2023	74.58	74.76	74.35	74.35
3476	NASDAQ	VCLT	Tue, Sep 19, 2023	74.23	74.42	74.15	74.21
3475	NASDAQ	VCLT	Mon, Sep 18, 2023	74.08	74.52	74.06	74.50
3474	NASDAQ	VCLT	Fri, Sep 15, 2023	74.32	74.36	74.03	74.17
3473	NASDAQ	VCLT	Thu, Sep 14, 2023	74.65	74.69	74.31	74.40
3472	NASDAQ	VCLT	Wed, Sep 13, 2023	74.22	74.71	74.22	74.61
3471	NASDAQ	VCLT	Tue, Sep 12, 2023	74.40	74.44	74.17	74.43
3470	NASDAQ	VCLT	Mon, Sep 11, 2023	74.35	74.35	74.35	74.35
3469	NASDAQ	VCLT	Fri, Sep 8, 2023	74.85	75.09	74.64	74.68
3468	NASDAQ	VCLT	Thu, Sep 7, 2023	74.31	74.54	74.17	74.53
3467	NASDAQ	VCLT	Wed, Sep 6, 2023	74.28	74.28	73.78	74.15
3466	NASDAQ	VCLT	Tue, Sep 5, 2023	74.45	74.52	74.00	74.00
3465	NASDAQ	VCLT	Fri, Sep 1, 2023	75.61	75.61	74.70	74.86
3464	NASDAQ	VCLT	Thu, Aug 31, 2023	76.09	76.34	75.96	76.04
3463	NASDAQ	VCLT	Wed, Aug 30, 2023	76.01	76.08	75.80	75.84
3462	NASDAQ	VCLT	Tue, Aug 29, 2023	75.14	76.09	75.13	75.97
3461	NASDAQ	VCLT	Mon, Aug 28, 2023	75.37	75.46	75.01	75.17
3460	NASDAQ	VCLT	Fri, Aug 25, 2023	74.73	75.19	74.43	74.92
3459	NASDAQ	VCLT	Thu, Aug 24, 2023	75.05	75.11	74.76	74.81
3458	NASDAQ	VCLT	Wed, Aug 23, 2023	74.29	75.15	74.29	75.15
3457	NASDAQ	VCLT	Tue, Aug 22, 2023	73.21	73.60	73.10	73.60
3456	NASDAQ	VCLT	Mon, Aug 21, 2023	73.26	73.33	72.88	73.12
3455	NASDAQ	VCLT	Fri, Aug 18, 2023	73.38	73.89	73.29	73.80
3454	NASDAQ	VCLT	Thu, Aug 17, 2023	73.56	73.60	73.12	73.31
3453	NASDAQ	VCLT	Wed, Aug 16, 2023	74.09	74.37	73.61	73.76
3452	NASDAQ	VCLT	Tue, Aug 15, 2023	74.50	74.68	74.21	74.21
3451	NASDAQ	VCLT	Mon, Aug 14, 2023	74.84	75.19	74.54	74.78
3450	NASDAQ	VCLT	Fri, Aug 11, 2023	74.75	75.10	74.71	74.85
3449	NASDAQ	VCLT	Thu, Aug 10, 2023	75.90	76.20	75.02	75.03
3448	NASDAQ	VCLT	Wed, Aug 9, 2023	75.86	75.93	75.68	75.86
3447	NASDAQ	VCLT	Tue, Aug 8, 2023	75.72	75.93	75.48	75.59
3446	NASDAQ	VCLT	Mon, Aug 7, 2023	75.42	75.45	74.99	75.17
3445	NASDAQ	VCLT	Fri, Aug 4, 2023	74.81	75.68	74.79	75.52
3444	NASDAQ	VCLT	Thu, Aug 3, 2023	74.62	74.62	74.17	74.47
3443	NASDAQ	VCLT	Wed, Aug 2, 2023	75.80	75.80	75.24	75.63
3442	NASDAQ	VCLT	Tue, Aug 1, 2023	76.98	77.05	76.32	76.38
3441	NASDAQ	VCLT	Mon, Jul 31, 2023	77.63	78.13	77.63	77.95
3440	NASDAQ	VCLT	Fri, Jul 28, 2023	77.38	77.71	77.21	77.67
3439	NASDAQ	VCLT	Thu, Jul 27, 2023	78.27	78.30	76.78	76.89
3438	NASDAQ	VCLT	Wed, Jul 26, 2023	78.47	78.47	77.93	78.33
3437	NASDAQ	VCLT	Tue, Jul 25, 2023	77.91	78.20	77.86	77.93
3436	NASDAQ	VCLT	Mon, Jul 24, 2023	78.34	78.47	78.08	78.10
3435	NASDAQ	VCLT	Fri, Jul 21, 2023	78.44	78.54	78.12	78.20
3434	NASDAQ	VCLT	Thu, Jul 20, 2023	78.34	78.34	77.72	78.07
3433	NASDAQ	VCLT	Wed, Jul 19, 2023	78.35	78.80	78.26	78.79
3432	NASDAQ	VCLT	Tue, Jul 18, 2023	78.21	78.26	77.92	78.14
3431	NASDAQ	VCLT	Mon, Jul 17, 2023	77.52	77.81	77.41	77.67
3430	NASDAQ	VCLT	Fri, Jul 14, 2023	78.21	78.33	77.52	77.55
3429	NASDAQ	VCLT	Thu, Jul 13, 2023	78.04	78.34	77.90	78.26
3428	NASDAQ	VCLT	Wed, Jul 12, 2023	77.10	77.72	77.10	77.68
3427	NASDAQ	VCLT	Tue, Jul 11, 2023	76.57	76.87	76.40	76.79
3426	NASDAQ	VCLT	Mon, Jul 10, 2023	75.80	76.37	75.80	76.30
3425	NASDAQ	VCLT	Fri, Jul 7, 2023	75.94	76.23	75.80	75.90
3424	NASDAQ	VCLT	Thu, Jul 6, 2023	76.36	76.37	75.78	76.03
3423	NASDAQ	VCLT	Wed, Jul 5, 2023	77.61	77.70	76.86	77.10
3422	NASDAQ	VCLT	Mon, Jul 3, 2023	78.35	78.52	77.89	77.95
3421	NASDAQ	VCLT	Fri, Jun 30, 2023	77.83	78.50	77.66	78.49
3420	NASDAQ	VCLT	Thu, Jun 29, 2023	77.70	77.74	77.22	77.50
3419	NASDAQ	VCLT	Wed, Jun 28, 2023	78.12	78.40	77.81	78.40
3418	NASDAQ	VCLT	Tue, Jun 27, 2023	78.25	78.43	77.77	77.92
3417	NASDAQ	VCLT	Mon, Jun 26, 2023	78.25	78.38	78.02	78.02
3416	NASDAQ	VCLT	Fri, Jun 23, 2023	78.32	78.32	77.76	77.98
3415	NASDAQ	VCLT	Thu, Jun 22, 2023	77.87	78.05	77.48	77.69
3414	NASDAQ	VCLT	Wed, Jun 21, 2023	77.79	78.32	77.46	78.30
3413	NASDAQ	VCLT	Tue, Jun 20, 2023	78.23	78.50	78.20	78.37
3412	NASDAQ	VCLT	Fri, Jun 16, 2023	77.83	78.05	77.64	77.97
3411	NASDAQ	VCLT	Thu, Jun 15, 2023	77.76	78.09	77.53	78.08
3410	NASDAQ	VCLT	Wed, Jun 14, 2023	77.05	77.39	76.73	77.08
3409	NASDAQ	VCLT	Tue, Jun 13, 2023	77.31	77.38	76.61	76.84
3408	NASDAQ	VCLT	Mon, Jun 12, 2023	77.11	77.21	76.43	77.15
3407	NASDAQ	VCLT	Fri, Jun 9, 2023	76.72	77.04	76.58	76.90
3406	NASDAQ	VCLT	Thu, Jun 8, 2023	76.37	77.08	76.30	76.91
3405	NASDAQ	VCLT	Wed, Jun 7, 2023	77.16	77.38	76.21	76.21
3404	NASDAQ	VCLT	Tue, Jun 6, 2023	77.00	77.28	76.70	77.20
3403	NASDAQ	VCLT	Mon, Jun 5, 2023	76.93	77.35	76.77	76.92
3402	NASDAQ	VCLT	Fri, Jun 2, 2023	77.53	77.55	77.15	77.18
3401	NASDAQ	VCLT	Thu, Jun 1, 2023	77.47	77.65	77.25	77.43
3400	NASDAQ	VCLT	Wed, May 31, 2023	76.93	77.52	76.85	77.39
3399	NASDAQ	VCLT	Tue, May 30, 2023	76.72	77.02	76.64	76.94
3398	NASDAQ	VCLT	Fri, May 26, 2023	75.90	76.43	75.81	76.40
3397	NASDAQ	VCLT	Thu, May 25, 2023	76.32	76.32	75.73	75.81
3396	NASDAQ	VCLT	Wed, May 24, 2023	76.50	76.50	75.97	76.03
3395	NASDAQ	VCLT	Tue, May 23, 2023	76.02	76.48	75.87	76.38
3394	NASDAQ	VCLT	Mon, May 22, 2023	76.36	76.53	76.08	76.15
3393	NASDAQ	VCLT	Fri, May 19, 2023	76.50	76.55	76.17	76.26
3392	NASDAQ	VCLT	Thu, May 18, 2023	76.63	76.66	76.29	76.48
3391	NASDAQ	VCLT	Wed, May 17, 2023	77.15	77.15	76.74	76.82
3390	NASDAQ	VCLT	Tue, May 16, 2023	76.78	76.89	76.66	76.71
3389	NASDAQ	VCLT	Mon, May 15, 2023	77.39	77.46	77.16	77.25
3388	NASDAQ	VCLT	Fri, May 12, 2023	78.82	78.82	78.02	78.06
3387	NASDAQ	VCLT	Thu, May 11, 2023	78.88	78.91	78.52	78.77
3386	NASDAQ	VCLT	Wed, May 10, 2023	78.09	78.24	77.90	78.20
3385	NASDAQ	VCLT	Tue, May 9, 2023	77.57	77.80	77.43	77.52
3384	NASDAQ	VCLT	Mon, May 8, 2023	77.63	77.74	77.31	77.40
3383	NASDAQ	VCLT	Fri, May 5, 2023	78.40	78.55	78.11	78.38
3382	NASDAQ	VCLT	Thu, May 4, 2023	78.30	79.03	78.28	78.69
3381	NASDAQ	VCLT	Wed, May 3, 2023	79.29	79.46	78.69	79.10
3380	NASDAQ	VCLT	Tue, May 2, 2023	78.19	79.15	78.04	79.15
3379	NASDAQ	VCLT	Mon, May 1, 2023	78.89	79.01	77.53	77.73
3378	NASDAQ	VCLT	Fri, Apr 28, 2023	80.00	80.08	79.61	79.97
3377	NASDAQ	VCLT	Thu, Apr 27, 2023	79.44	79.44	79.10	79.10
3376	NASDAQ	VCLT	Wed, Apr 26, 2023	80.07	80.20	79.44	79.48
3375	NASDAQ	VCLT	Tue, Apr 25, 2023	80.01	80.29	79.95	80.10
3374	NASDAQ	VCLT	Mon, Apr 24, 2023	79.26	79.60	79.25	79.55
3373	NASDAQ	VCLT	Fri, Apr 21, 2023	79.46	79.50	78.71	79.08
3372	NASDAQ	VCLT	Thu, Apr 20, 2023	78.89	79.18	78.79	79.00
3371	NASDAQ	VCLT	Wed, Apr 19, 2023	78.91	78.91	78.52	78.64
3370	NASDAQ	VCLT	Tue, Apr 18, 2023	78.94	79.23	78.91	79.15
3369	NASDAQ	VCLT	Mon, Apr 17, 2023	79.12	79.21	78.55	78.63
3368	NASDAQ	VCLT	Fri, Apr 14, 2023	79.47	79.60	78.99	79.41
3367	NASDAQ	VCLT	Thu, Apr 13, 2023	79.99	80.07	79.55	79.80
3366	NASDAQ	VCLT	Wed, Apr 12, 2023	80.44	80.44	79.47	79.66
3365	NASDAQ	VCLT	Tue, Apr 11, 2023	80.09	80.35	79.92	80.13
3364	NASDAQ	VCLT	Mon, Apr 10, 2023	80.15	80.22	79.68	80.14
3363	NASDAQ	VCLT	Thu, Apr 6, 2023	80.69	80.79	80.40	80.59
3362	NASDAQ	VCLT	Wed, Apr 5, 2023	80.16	80.66	80.00	80.48
3361	NASDAQ	VCLT	Tue, Apr 4, 2023	79.32	80.26	79.32	80.06
3360	NASDAQ	VCLT	Mon, Apr 3, 2023	79.41	80.12	79.21	80.00
3359	NASDAQ	VCLT	Fri, Mar 31, 2023	79.22	79.84	79.06	79.72
3358	NASDAQ	VCLT	Thu, Mar 30, 2023	78.70	79.05	78.65	78.70
3357	NASDAQ	VCLT	Wed, Mar 29, 2023	77.93	78.62	77.71	78.56
3356	NASDAQ	VCLT	Tue, Mar 28, 2023	78.04	78.20	77.72	78.02
3355	NASDAQ	VCLT	Mon, Mar 27, 2023	78.48	79.00	78.10	78.16
3354	NASDAQ	VCLT	Fri, Mar 24, 2023	79.36	79.65	79.16	79.49
3353	NASDAQ	VCLT	Thu, Mar 23, 2023	78.55	79.17	78.21	79.04
3352	NASDAQ	VCLT	Wed, Mar 22, 2023	78.34	79.59	78.14	78.99
3351	NASDAQ	VCLT	Tue, Mar 21, 2023	78.51	78.68	77.97	78.56
3350	NASDAQ	VCLT	Mon, Mar 20, 2023	78.52	78.83	78.08	78.11
3349	NASDAQ	VCLT	Fri, Mar 17, 2023	78.56	79.10	78.34	78.56
3348	NASDAQ	VCLT	Thu, Mar 16, 2023	78.75	79.08	78.06	78.25
3347	NASDAQ	VCLT	Wed, Mar 15, 2023	77.62	78.95	77.62	78.19
3346	NASDAQ	VCLT	Tue, Mar 14, 2023	78.15	78.56	77.07	77.30
3345	NASDAQ	VCLT	Mon, Mar 13, 2023	77.76	78.94	77.28	77.79
3344	NASDAQ	VCLT	Fri, Mar 10, 2023	77.30	77.94	77.02	77.81
3343	NASDAQ	VCLT	Thu, Mar 9, 2023	76.29	76.70	75.87	76.06
3342	NASDAQ	VCLT	Wed, Mar 8, 2023	76.89	77.14	76.04	76.39
3341	NASDAQ	VCLT	Tue, Mar 7, 2023	76.77	77.07	76.15	76.51
3340	NASDAQ	VCLT	Mon, Mar 6, 2023	77.40	77.43	76.54	76.60
3339	NASDAQ	VCLT	Fri, Mar 3, 2023	76.45	77.06	76.27	77.06
3338	NASDAQ	VCLT	Thu, Mar 2, 2023	75.10	75.63	74.93	75.56
3337	NASDAQ	VCLT	Wed, Mar 1, 2023	75.94	76.01	75.39	75.65
3336	NASDAQ	VCLT	Tue, Feb 28, 2023	75.99	76.56	75.75	76.50
3335	NASDAQ	VCLT	Mon, Feb 27, 2023	76.77	76.90	76.35	76.43
3334	NASDAQ	VCLT	Fri, Feb 24, 2023	76.71	76.74	76.23	76.57
3333	NASDAQ	VCLT	Thu, Feb 23, 2023	76.79	77.38	76.70	77.31
3332	NASDAQ	VCLT	Wed, Feb 22, 2023	76.60	76.90	76.38	76.43
3331	NASDAQ	VCLT	Tue, Feb 21, 2023	76.68	76.74	76.05	76.10
3330	NASDAQ	VCLT	Fri, Feb 17, 2023	76.71	77.65	76.65	77.58
3329	NASDAQ	VCLT	Thu, Feb 16, 2023	77.56	77.75	77.02	77.15
3328	NASDAQ	VCLT	Wed, Feb 15, 2023	78.46	78.66	77.94	78.18
3327	NASDAQ	VCLT	Tue, Feb 14, 2023	78.94	79.21	77.91	78.75
3326	NASDAQ	VCLT	Mon, Feb 13, 2023	78.40	78.87	78.40	78.82
3325	NASDAQ	VCLT	Fri, Feb 10, 2023	79.02	79.03	78.27	78.32
3324	NASDAQ	VCLT	Thu, Feb 9, 2023	80.74	80.75	79.05	79.07
3323	NASDAQ	VCLT	Wed, Feb 8, 2023	80.07	80.28	79.55	80.13
3322	NASDAQ	VCLT	Tue, Feb 7, 2023	80.19	80.76	79.84	80.05
3321	NASDAQ	VCLT	Mon, Feb 6, 2023	80.65	80.69	80.35	80.55
3320	NASDAQ	VCLT	Fri, Feb 3, 2023	81.27	81.51	80.87	81.24
3319	NASDAQ	VCLT	Thu, Feb 2, 2023	83.09	83.22	82.29	82.45
3318	NASDAQ	VCLT	Wed, Feb 1, 2023	81.64	82.67	80.96	82.38
3317	NASDAQ	VCLT	Tue, Jan 31, 2023	81.38	81.61	80.65	81.53
3316	NASDAQ	VCLT	Mon, Jan 30, 2023	80.84	81.43	80.73	80.73
3315	NASDAQ	VCLT	Fri, Jan 27, 2023	80.95	81.35	80.88	81.19
3314	NASDAQ	VCLT	Thu, Jan 26, 2023	81.59	81.77	80.96	81.50
3313	NASDAQ	VCLT	Wed, Jan 25, 2023	81.36	81.57	80.89	81.47
3312	NASDAQ	VCLT	Tue, Jan 24, 2023	80.78	81.60	80.40	81.52
3311	NASDAQ	VCLT	Mon, Jan 23, 2023	80.60	81.08	80.60	80.71
3310	NASDAQ	VCLT	Fri, Jan 20, 2023	81.24	81.35	80.68	81.08
3309	NASDAQ	VCLT	Thu, Jan 19, 2023	81.53	81.93	81.35	81.80
3308	NASDAQ	VCLT	Wed, Jan 18, 2023	82.41	82.71	81.34	82.01
3307	NASDAQ	VCLT	Tue, Jan 17, 2023	80.68	81.14	80.64	80.73
3306	NASDAQ	VCLT	Fri, Jan 13, 2023	81.16	81.79	81.16	81.34
3305	NASDAQ	VCLT	Thu, Jan 12, 2023	80.53	81.66	79.77	81.63
3304	NASDAQ	VCLT	Wed, Jan 11, 2023	80.12	80.45	79.88	80.35
3303	NASDAQ	VCLT	Tue, Jan 10, 2023	79.15	79.57	78.87	79.28
3302	NASDAQ	VCLT	Mon, Jan 9, 2023	79.03	80.00	78.99	79.74
3301	NASDAQ	VCLT	Fri, Jan 6, 2023	77.67	79.54	77.61	79.39
3300	NASDAQ	VCLT	Thu, Jan 5, 2023	76.96	77.74	76.73	77.74
3299	NASDAQ	VCLT	Wed, Jan 4, 2023	77.67	77.67	77.07	77.47
3298	NASDAQ	VCLT	Tue, Jan 3, 2023	77.44	77.45	76.28	76.56
3297	NASDAQ	VCLT	Fri, Dec 30, 2022	76.20	76.37	75.53	75.71
3296	NASDAQ	VCLT	Thu, Dec 29, 2022	76.18	76.64	76.06	76.50
3295	NASDAQ	VCLT	Wed, Dec 28, 2022	76.56	76.77	75.72	75.72
3294	NASDAQ	VCLT	Tue, Dec 27, 2022	76.77	77.01	76.10	76.12
3293	NASDAQ	VCLT	Fri, Dec 23, 2022	77.66	78.00	77.45	77.70
3292	NASDAQ	VCLT	Thu, Dec 22, 2022	78.30	78.59	78.19	78.47
3291	NASDAQ	VCLT	Wed, Dec 21, 2022	78.43	78.61	77.97	78.40
3290	NASDAQ	VCLT	Tue, Dec 20, 2022	77.94	78.00	77.49	77.76
3289	NASDAQ	VCLT	Mon, Dec 19, 2022	79.64	79.69	78.83	79.29
3288	NASDAQ	VCLT	Fri, Dec 16, 2022	79.91	80.54	79.68	80.37
3287	NASDAQ	VCLT	Thu, Dec 15, 2022	80.89	81.24	80.68	80.99
3286	NASDAQ	VCLT	Wed, Dec 14, 2022	80.69	81.02	79.81	80.84
3285	NASDAQ	VCLT	Tue, Dec 13, 2022	82.01	82.04	80.56	80.79
3284	NASDAQ	VCLT	Mon, Dec 12, 2022	80.96	81.03	79.80	79.99
3283	NASDAQ	VCLT	Fri, Dec 9, 2022	80.65	80.76	80.00	80.00
3282	NASDAQ	VCLT	Thu, Dec 8, 2022	81.07	81.41	80.72	81.17
3281	NASDAQ	VCLT	Wed, Dec 7, 2022	80.69	81.33	80.47	81.20
3280	NASDAQ	VCLT	Tue, Dec 6, 2022	79.99	80.13	79.64	80.00
3279	NASDAQ	VCLT	Mon, Dec 5, 2022	79.55	79.59	78.81	79.51
3278	NASDAQ	VCLT	Fri, Dec 2, 2022	78.81	80.34	78.54	80.27
3277	NASDAQ	VCLT	Thu, Dec 1, 2022	78.34	79.47	78.07	79.47
3276	NASDAQ	VCLT	Wed, Nov 30, 2022	76.77	78.23	76.51	78.23
3275	NASDAQ	VCLT	Tue, Nov 29, 2022	77.16	77.45	76.74	76.97
3274	NASDAQ	VCLT	Mon, Nov 28, 2022	78.52	78.52	77.36	77.58
3273	NASDAQ	VCLT	Fri, Nov 25, 2022	78.26	78.34	78.13	78.30
3272	NASDAQ	VCLT	Wed, Nov 23, 2022	77.44	78.23	77.40	78.23
3271	NASDAQ	VCLT	Tue, Nov 22, 2022	76.48	77.07	76.33	76.97
3270	NASDAQ	VCLT	Mon, Nov 21, 2022	76.54	76.58	75.87	75.99
3269	NASDAQ	VCLT	Fri, Nov 18, 2022	76.36	76.60	75.82	76.02
3268	NASDAQ	VCLT	Thu, Nov 17, 2022	75.55	76.06	75.30	76.06
3267	NASDAQ	VCLT	Wed, Nov 16, 2022	75.66	76.50	75.47	76.48
3266	NASDAQ	VCLT	Tue, Nov 15, 2022	74.79	75.37	74.55	75.37
3265	NASDAQ	VCLT	Mon, Nov 14, 2022	74.19	74.20	73.63	73.69
3264	NASDAQ	VCLT	Fri, Nov 11, 2022	74.00	74.54	73.79	74.32
3263	NASDAQ	VCLT	Thu, Nov 10, 2022	72.85	74.13	72.75	74.00
3262	NASDAQ	VCLT	Wed, Nov 9, 2022	70.66	71.15	70.36	70.64
3261	NASDAQ	VCLT	Tue, Nov 8, 2022	70.89	71.39	70.75	70.99
3260	NASDAQ	VCLT	Mon, Nov 7, 2022	71.11	71.19	70.42	70.62
3259	NASDAQ	VCLT	Fri, Nov 4, 2022	71.41	71.59	70.77	71.09
3258	NASDAQ	VCLT	Thu, Nov 3, 2022	70.60	71.48	70.36	71.14
3257	NASDAQ	VCLT	Wed, Nov 2, 2022	72.00	72.97	71.18	71.42
3256	NASDAQ	VCLT	Tue, Nov 1, 2022	72.30	72.34	71.36	71.98
3255	NASDAQ	VCLT	Mon, Oct 31, 2022	71.65	71.80	70.99	71.46
3254	NASDAQ	VCLT	Fri, Oct 28, 2022	71.39	72.13	71.37	71.89
3253	NASDAQ	VCLT	Thu, Oct 27, 2022	71.69	72.16	71.25	71.63
3252	NASDAQ	VCLT	Wed, Oct 26, 2022	71.11	71.84	71.11	71.29
3251	NASDAQ	VCLT	Tue, Oct 25, 2022	70.51	71.20	70.41	70.87
3250	NASDAQ	VCLT	Mon, Oct 24, 2022	69.45	70.00	68.80	69.36
3249	NASDAQ	VCLT	Fri, Oct 21, 2022	68.97	69.78	68.68	69.53
3248	NASDAQ	VCLT	Thu, Oct 20, 2022	70.35	70.85	69.64	69.74
3247	NASDAQ	VCLT	Wed, Oct 19, 2022	71.27	71.44	70.50	70.64
3246	NASDAQ	VCLT	Tue, Oct 18, 2022	71.90	72.31	70.99	72.12
3245	NASDAQ	VCLT	Mon, Oct 17, 2022	71.87	72.28	71.40	71.44
3244	NASDAQ	VCLT	Fri, Oct 14, 2022	72.61	72.67	70.89	70.98
3243	NASDAQ	VCLT	Thu, Oct 13, 2022	70.00	72.28	69.93	72.25
3242	NASDAQ	VCLT	Wed, Oct 12, 2022	71.72	72.05	71.43	71.73
3241	NASDAQ	VCLT	Tue, Oct 11, 2022	72.40	72.82	71.51	71.89
3240	NASDAQ	VCLT	Mon, Oct 10, 2022	73.08	73.08	71.58	71.92
3239	NASDAQ	VCLT	Fri, Oct 7, 2022	73.52	73.58	73.04	73.28
3238	NASDAQ	VCLT	Thu, Oct 6, 2022	74.34	74.60	73.82	74.10
3237	NASDAQ	VCLT	Wed, Oct 5, 2022	74.25	74.37	73.44	74.24
3236	NASDAQ	VCLT	Tue, Oct 4, 2022	75.45	75.79	74.97	75.02
3235	NASDAQ	VCLT	Mon, Oct 3, 2022	74.34	75.50	74.00	74.67
3234	NASDAQ	VCLT	Fri, Sep 30, 2022	73.89	74.40	73.19	73.24
3233	NASDAQ	VCLT	Thu, Sep 29, 2022	73.32	73.59	72.51	73.50
3232	NASDAQ	VCLT	Wed, Sep 28, 2022	73.38	74.30	73.06	74.22
3231	NASDAQ	VCLT	Tue, Sep 27, 2022	74.01	74.33	72.33	72.42
3230	NASDAQ	VCLT	Mon, Sep 26, 2022	75.53	75.75	74.11	74.23
3229	NASDAQ	VCLT	Fri, Sep 23, 2022	75.99	76.36	75.46	76.05
3228	NASDAQ	VCLT	Thu, Sep 22, 2022	76.53	76.61	75.71	76.18
3227	NASDAQ	VCLT	Wed, Sep 21, 2022	77.48	77.85	76.64	77.64
3226	NASDAQ	VCLT	Tue, Sep 20, 2022	77.19	77.54	76.88	77.00
3225	NASDAQ	VCLT	Mon, Sep 19, 2022	77.45	78.34	77.34	78.16
3224	NASDAQ	VCLT	Fri, Sep 16, 2022	77.60	78.22	77.51	77.80
3223	NASDAQ	VCLT	Thu, Sep 15, 2022	78.57	78.66	78.10	78.19
3222	NASDAQ	VCLT	Wed, Sep 14, 2022	78.13	78.95	78.04	78.85
3221	NASDAQ	VCLT	Tue, Sep 13, 2022	77.82	78.27	77.57	78.13
3220	NASDAQ	VCLT	Mon, Sep 12, 2022	79.43	79.69	78.44	78.74
3219	NASDAQ	VCLT	Fri, Sep 9, 2022	79.10	79.61	78.98	79.06
3218	NASDAQ	VCLT	Thu, Sep 8, 2022	79.00	79.40	78.68	78.75
3217	NASDAQ	VCLT	Wed, Sep 7, 2022	78.05	79.18	77.95	79.11
3216	NASDAQ	VCLT	Tue, Sep 6, 2022	78.61	78.61	77.50	77.51
3215	NASDAQ	VCLT	Fri, Sep 2, 2022	79.53	80.02	79.04	79.15
3214	NASDAQ	VCLT	Thu, Sep 1, 2022	78.99	79.22	78.01	79.17
3213	NASDAQ	VCLT	Wed, Aug 31, 2022	81.23	81.34	80.21	80.32
3212	NASDAQ	VCLT	Tue, Aug 30, 2022	81.44	81.62	80.71	81.41
3211	NASDAQ	VCLT	Mon, Aug 29, 2022	81.44	81.44	80.93	81.21
3210	NASDAQ	VCLT	Fri, Aug 26, 2022	82.07	82.62	81.76	81.96
3209	NASDAQ	VCLT	Thu, Aug 25, 2022	81.49	82.78	81.42	82.55
3208	NASDAQ	VCLT	Wed, Aug 24, 2022	81.40	81.48	81.07	81.39
3207	NASDAQ	VCLT	Tue, Aug 23, 2022	81.50	82.20	81.25	81.67
3206	NASDAQ	VCLT	Mon, Aug 22, 2022	81.97	81.97	81.39	81.59
3205	NASDAQ	VCLT	Fri, Aug 19, 2022	82.57	82.58	81.94	82.21
3204	NASDAQ	VCLT	Thu, Aug 18, 2022	83.71	84.04	83.58	83.64
3203	NASDAQ	VCLT	Wed, Aug 17, 2022	83.50	83.92	83.18	83.50
3202	NASDAQ	VCLT	Tue, Aug 16, 2022	84.46	84.53	83.62	84.43
3201	NASDAQ	VCLT	Mon, Aug 15, 2022	85.07	85.39	84.74	84.91
3200	NASDAQ	VCLT	Fri, Aug 12, 2022	84.18	84.93	83.90	84.89
3199	NASDAQ	VCLT	Thu, Aug 11, 2022	85.25	85.89	83.47	83.51
3198	NASDAQ	VCLT	Wed, Aug 10, 2022	84.44	85.31	84.42	84.72
3197	NASDAQ	VCLT	Tue, Aug 9, 2022	84.14	84.29	83.82	84.00
3196	NASDAQ	VCLT	Mon, Aug 8, 2022	84.63	85.02	84.40	84.40
3195	NASDAQ	VCLT	Fri, Aug 5, 2022	84.00	84.06	83.16	84.03
3194	NASDAQ	VCLT	Thu, Aug 4, 2022	85.52	85.52	84.67	85.41
3193	NASDAQ	VCLT	Wed, Aug 3, 2022	84.20	85.65	83.80	85.62
3192	NASDAQ	VCLT	Tue, Aug 2, 2022	85.42	85.59	83.97	84.13
3191	NASDAQ	VCLT	Mon, Aug 1, 2022	85.03	85.67	84.91	85.33
3190	NASDAQ	VCLT	Fri, Jul 29, 2022	85.06	85.87	84.87	85.25
3189	NASDAQ	VCLT	Thu, Jul 28, 2022	85.00	85.26	84.65	84.88
3188	NASDAQ	VCLT	Wed, Jul 27, 2022	84.31	85.01	84.16	84.25
3187	NASDAQ	VCLT	Tue, Jul 26, 2022	84.10	84.21	83.57	83.70
3186	NASDAQ	VCLT	Mon, Jul 25, 2022	83.90	84.00	83.32	83.65
3185	NASDAQ	VCLT	Fri, Jul 22, 2022	84.85	85.45	84.23	84.62
3184	NASDAQ	VCLT	Thu, Jul 21, 2022	82.84	83.92	82.73	83.82
3183	NASDAQ	VCLT	Wed, Jul 20, 2022	83.10	83.14	82.39	82.50
3182	NASDAQ	VCLT	Tue, Jul 19, 2022	82.25	82.67	81.85	82.48
3181	NASDAQ	VCLT	Mon, Jul 18, 2022	82.90	82.90	82.03	82.15
3180	NASDAQ	VCLT	Fri, Jul 15, 2022	82.41	83.38	82.31	82.95
3179	NASDAQ	VCLT	Thu, Jul 14, 2022	81.62	82.40	81.24	82.09
3178	NASDAQ	VCLT	Wed, Jul 13, 2022	80.73	82.95	80.63	82.90
3177	NASDAQ	VCLT	Tue, Jul 12, 2022	82.17	82.65	81.69	81.69
3176	NASDAQ	VCLT	Mon, Jul 11, 2022	81.77	82.14	81.44	81.52
3175	NASDAQ	VCLT	Fri, Jul 8, 2022	81.16	81.22	80.79	81.21
3174	NASDAQ	VCLT	Thu, Jul 7, 2022	82.08	82.19	81.27	81.49
3173	NASDAQ	VCLT	Wed, Jul 6, 2022	82.29	82.46	81.39	81.51
3172	NASDAQ	VCLT	Tue, Jul 5, 2022	82.17	82.25	81.72	82.00
3171	NASDAQ	VCLT	Fri, Jul 1, 2022	81.68	82.51	81.32	82.00
3170	NASDAQ	VCLT	Thu, Jun 30, 2022	80.99	81.63	80.77	81.11
3169	NASDAQ	VCLT	Wed, Jun 29, 2022	80.21	80.92	80.15	80.83
3168	NASDAQ	VCLT	Tue, Jun 28, 2022	79.94	80.19	79.57	80.13
3167	NASDAQ	VCLT	Mon, Jun 27, 2022	80.53	80.82	80.05	80.05
3166	NASDAQ	VCLT	Fri, Jun 24, 2022	81.04	82.02	81.04	81.44
3165	NASDAQ	VCLT	Thu, Jun 23, 2022	80.73	82.07	80.64	81.00
3164	NASDAQ	VCLT	Wed, Jun 22, 2022	80.54	80.94	80.29	80.31
3163	NASDAQ	VCLT	Tue, Jun 21, 2022	80.09	80.69	79.26	79.38
3162	NASDAQ	VCLT	Fri, Jun 17, 2022	80.83	81.28	80.16	80.91
3161	NASDAQ	VCLT	Thu, Jun 16, 2022	78.61	80.84	78.47	80.84
3160	NASDAQ	VCLT	Wed, Jun 15, 2022	80.08	80.54	79.18	80.37
3159	NASDAQ	VCLT	Tue, Jun 14, 2022	79.81	80.19	78.64	78.88
3158	NASDAQ	VCLT	Mon, Jun 13, 2022	80.00	80.21	78.44	79.54
3157	NASDAQ	VCLT	Fri, Jun 10, 2022	82.39	82.50	81.08	81.95
3156	NASDAQ	VCLT	Thu, Jun 9, 2022	83.16	83.48	82.68	82.73
3155	NASDAQ	VCLT	Wed, Jun 8, 2022	83.91	84.25	83.37	83.66
3154	NASDAQ	VCLT	Tue, Jun 7, 2022	83.63	84.55	83.63	84.28
3153	NASDAQ	VCLT	Mon, Jun 6, 2022	84.33	84.40	83.30	83.45
3152	NASDAQ	VCLT	Fri, Jun 3, 2022	83.76	84.47	83.70	84.35
3151	NASDAQ	VCLT	Thu, Jun 2, 2022	84.96	84.96	83.95	84.85
3150	NASDAQ	VCLT	Wed, Jun 1, 2022	85.90	86.19	84.15	84.80
3149	NASDAQ	VCLT	Tue, May 31, 2022	85.19	85.70	84.54	85.35
3148	NASDAQ	VCLT	Fri, May 27, 2022	86.10	86.74	85.82	86.32
3147	NASDAQ	VCLT	Thu, May 26, 2022	85.87	86.34	85.30	85.62
3146	NASDAQ	VCLT	Wed, May 25, 2022	85.04	85.91	84.96	85.82
3145	NASDAQ	VCLT	Tue, May 24, 2022	83.47	84.70	83.47	84.40
3144	NASDAQ	VCLT	Mon, May 23, 2022	83.09	83.51	82.61	82.88
3143	NASDAQ	VCLT	Fri, May 20, 2022	83.04	83.48	82.89	83.26
3142	NASDAQ	VCLT	Thu, May 19, 2022	83.22	83.50	82.47	82.64
3141	NASDAQ	VCLT	Wed, May 18, 2022	81.76	82.59	81.64	82.59
3140	NASDAQ	VCLT	Tue, May 17, 2022	81.87	82.09	81.66	81.76
3139	NASDAQ	VCLT	Mon, May 16, 2022	82.53	83.05	82.27	82.46
3138	NASDAQ	VCLT	Fri, May 13, 2022	83.02	83.09	82.17	82.37
3137	NASDAQ	VCLT	Thu, May 12, 2022	83.45	83.95	83.09	83.26
3136	NASDAQ	VCLT	Wed, May 11, 2022	81.97	83.56	81.69	83.24
3135	NASDAQ	VCLT	Tue, May 10, 2022	82.84	83.21	82.41	82.64
3134	NASDAQ	VCLT	Mon, May 9, 2022	81.04	82.01	80.74	82.01
3133	NASDAQ	VCLT	Fri, May 6, 2022	81.83	82.40	81.49	81.66
3132	NASDAQ	VCLT	Thu, May 5, 2022	83.71	83.82	81.84	82.58
3131	NASDAQ	VCLT	Wed, May 4, 2022	83.74	85.37	83.24	85.37
3130	NASDAQ	VCLT	Tue, May 3, 2022	84.35	84.50	83.67	83.83
3129	NASDAQ	VCLT	Mon, May 2, 2022	83.06	83.35	82.57	82.96
3128	NASDAQ	VCLT	Fri, Apr 29, 2022	84.62	85.34	83.93	84.10
3127	NASDAQ	VCLT	Thu, Apr 28, 2022	84.97	85.57	84.68	85.52
3126	NASDAQ	VCLT	Wed, Apr 27, 2022	86.35	86.50	85.11	85.33
3125	NASDAQ	VCLT	Tue, Apr 26, 2022	87.06	87.08	86.19	86.40
3124	NASDAQ	VCLT	Mon, Apr 25, 2022	85.65	86.70	85.65	86.51
3123	NASDAQ	VCLT	Fri, Apr 22, 2022	84.93	85.65	84.70	85.11
3122	NASDAQ	VCLT	Thu, Apr 21, 2022	86.29	86.42	84.91	85.35
3121	NASDAQ	VCLT	Wed, Apr 20, 2022	85.98	86.94	85.86	86.62
3120	NASDAQ	VCLT	Tue, Apr 19, 2022	85.36	85.69	85.03	85.08
3119	NASDAQ	VCLT	Mon, Apr 18, 2022	86.78	86.94	85.86	85.99
3118	NASDAQ	VCLT	Thu, Apr 14, 2022	88.42	88.42	86.95	87.06
3117	NASDAQ	VCLT	Wed, Apr 13, 2022	87.78	88.64	87.78	88.64
3116	NASDAQ	VCLT	Tue, Apr 12, 2022	88.83	89.17	87.88	87.94
3115	NASDAQ	VCLT	Mon, Apr 11, 2022	88.65	88.78	87.77	88.12
3114	NASDAQ	VCLT	Fri, Apr 8, 2022	89.69	89.78	89.03	89.35
3113	NASDAQ	VCLT	Thu, Apr 7, 2022	90.79	90.97	90.18	90.48
3112	NASDAQ	VCLT	Wed, Apr 6, 2022	90.60	91.75	90.15	91.25
3111	NASDAQ	VCLT	Tue, Apr 5, 2022	93.94	94.16	92.00	92.22
3110	NASDAQ	VCLT	Mon, Apr 4, 2022	94.01	94.44	93.52	94.44
3109	NASDAQ	VCLT	Fri, Apr 1, 2022	92.70	94.41	92.50	94.17
3108	NASDAQ	VCLT	Thu, Mar 31, 2022	93.84	94.10	93.40	93.67
3107	NASDAQ	VCLT	Wed, Mar 30, 2022	92.98	93.95	92.88	93.80
3106	NASDAQ	VCLT	Tue, Mar 29, 2022	92.96	93.82	92.80	93.60
3105	NASDAQ	VCLT	Mon, Mar 28, 2022	91.84	92.76	91.77	92.61
3104	NASDAQ	VCLT	Fri, Mar 25, 2022	92.22	92.22	91.10	91.79
3103	NASDAQ	VCLT	Thu, Mar 24, 2022	91.74	92.91	91.07	92.55
3102	NASDAQ	VCLT	Wed, Mar 23, 2022	92.06	92.44	91.61	92.44
3101	NASDAQ	VCLT	Tue, Mar 22, 2022	91.76	92.09	91.71	91.93
3100	NASDAQ	VCLT	Mon, Mar 21, 2022	93.02	93.24	92.04	92.31
3099	NASDAQ	VCLT	Fri, Mar 18, 2022	93.44	94.20	93.22	93.98
3098	NASDAQ	VCLT	Thu, Mar 17, 2022	93.25	94.28	93.11	93.90
3097	NASDAQ	VCLT	Wed, Mar 16, 2022	91.80	92.66	90.60	92.66
3096	NASDAQ	VCLT	Tue, Mar 15, 2022	90.92	91.34	90.52	91.34
3095	NASDAQ	VCLT	Mon, Mar 14, 2022	90.86	90.92	90.10	90.35
3094	NASDAQ	VCLT	Fri, Mar 11, 2022	91.91	92.27	91.77	91.92
3093	NASDAQ	VCLT	Thu, Mar 10, 2022	92.52	92.64	91.42	91.94
3092	NASDAQ	VCLT	Wed, Mar 9, 2022	93.50	94.09	93.35	93.46
3091	NASDAQ	VCLT	Tue, Mar 8, 2022	93.06	93.84	92.55	93.47
3090	NASDAQ	VCLT	Mon, Mar 7, 2022	94.71	95.15	93.81	94.08
3089	NASDAQ	VCLT	Fri, Mar 4, 2022	96.42	96.42	95.40	95.50
3088	NASDAQ	VCLT	Thu, Mar 3, 2022	95.46	95.72	95.07	95.34
3087	NASDAQ	VCLT	Wed, Mar 2, 2022	96.22	96.30	94.76	94.86
3086	NASDAQ	VCLT	Tue, Mar 1, 2022	96.99	97.97	96.89	96.91
3085	NASDAQ	VCLT	Mon, Feb 28, 2022	96.00	97.10	95.98	97.10
3084	NASDAQ	VCLT	Fri, Feb 25, 2022	95.40	95.59	95.04	95.59
3083	NASDAQ	VCLT	Thu, Feb 24, 2022	94.29	95.20	94.28	95.06
3082	NASDAQ	VCLT	Wed, Feb 23, 2022	95.44	95.61	94.32	94.39
3081	NASDAQ	VCLT	Tue, Feb 22, 2022	95.31	95.84	95.28	95.59
3080	NASDAQ	VCLT	Fri, Feb 18, 2022	95.72	95.96	95.19	95.73
3079	NASDAQ	VCLT	Thu, Feb 17, 2022	95.38	95.86	95.02	95.41
3078	NASDAQ	VCLT	Wed, Feb 16, 2022	95.58	95.58	94.55	95.37
3077	NASDAQ	VCLT	Tue, Feb 15, 2022	95.73	96.04	95.10	95.19
3076	NASDAQ	VCLT	Mon, Feb 14, 2022	96.61	96.72	95.96	96.02
3075	NASDAQ	VCLT	Fri, Feb 11, 2022	96.67	97.37	96.02	97.29
3074	NASDAQ	VCLT	Thu, Feb 10, 2022	97.51	97.68	96.31	96.48
3073	NASDAQ	VCLT	Wed, Feb 9, 2022	98.15	98.65	98.02	98.12
3072	NASDAQ	VCLT	Tue, Feb 8, 2022	98.10	98.18	97.59	97.59
3071	NASDAQ	VCLT	Mon, Feb 7, 2022	97.75	98.34	97.60	98.28
3070	NASDAQ	VCLT	Fri, Feb 4, 2022	98.35	98.45	97.55	97.90
3069	NASDAQ	VCLT	Thu, Feb 3, 2022	99.27	99.63	99.00	99.39
3068	NASDAQ	VCLT	Wed, Feb 2, 2022	100.84	101.29	100.46	100.52
3067	NASDAQ	VCLT	Tue, Feb 1, 2022	100.40	100.63	99.76	100.58
3066	NASDAQ	VCLT	Mon, Jan 31, 2022	100.22	100.84	100.15	100.53
3065	NASDAQ	VCLT	Fri, Jan 28, 2022	99.68	100.73	99.59	100.64
3064	NASDAQ	VCLT	Thu, Jan 27, 2022	100.50	101.14	100.22	100.56
3063	NASDAQ	VCLT	Wed, Jan 26, 2022	101.33	101.44	99.89	99.94
3062	NASDAQ	VCLT	Tue, Jan 25, 2022	101.44	101.73	100.83	100.95
3061	NASDAQ	VCLT	Mon, Jan 24, 2022	102.10	102.24	101.28	101.33
3060	NASDAQ	VCLT	Fri, Jan 21, 2022	101.72	102.27	101.71	102.10
3059	NASDAQ	VCLT	Thu, Jan 20, 2022	101.27	101.47	100.81	101.03
3058	NASDAQ	VCLT	Wed, Jan 19, 2022	101.22	101.70	101.03	101.06
3057	NASDAQ	VCLT	Tue, Jan 18, 2022	101.42	101.48	100.75	100.78
3056	NASDAQ	VCLT	Fri, Jan 14, 2022	102.89	102.89	102.12	102.23
3055	NASDAQ	VCLT	Thu, Jan 13, 2022	103.25	103.50	102.87	103.50
3054	NASDAQ	VCLT	Wed, Jan 12, 2022	103.52	103.60	103.02	103.07
3053	NASDAQ	VCLT	Tue, Jan 11, 2022	102.79	103.30	102.64	103.24
3052	NASDAQ	VCLT	Mon, Jan 10, 2022	102.34	102.82	101.95	102.76
3051	NASDAQ	VCLT	Fri, Jan 7, 2022	103.36	103.36	102.43	102.78
3050	NASDAQ	VCLT	Thu, Jan 6, 2022	103.30	103.66	103.03	103.44
3049	NASDAQ	VCLT	Wed, Jan 5, 2022	104.55	104.60	103.40	103.40
3048	NASDAQ	VCLT	Tue, Jan 4, 2022	103.98	104.23	103.61	104.23
3047	NASDAQ	VCLT	Mon, Jan 3, 2022	105.12	105.12	104.15	104.22
3046	NASDAQ	VCLT	Fri, Dec 31, 2021	106.10	106.58	105.83	105.84
3045	NASDAQ	VCLT	Thu, Dec 30, 2021	105.80	106.14	105.35	106.14
3044	NASDAQ	VCLT	Wed, Dec 29, 2021	105.70	105.83	105.21	105.41
3043	NASDAQ	VCLT	Tue, Dec 28, 2021	107.10	107.15	106.17	106.37
3042	NASDAQ	VCLT	Mon, Dec 27, 2021	106.20	106.85	106.20	106.71
3041	NASDAQ	VCLT	Thu, Dec 23, 2021	106.51	106.51	105.87	106.26
3040	NASDAQ	VCLT	Wed, Dec 22, 2021	106.84	106.90	106.51	106.82
3039	NASDAQ	VCLT	Tue, Dec 21, 2021	106.12	106.57	105.41	106.55
3038	NASDAQ	VCLT	Mon, Dec 20, 2021	106.73	106.88	106.04	106.17
3037	NASDAQ	VCLT	Fri, Dec 17, 2021	106.58	107.05	106.58	106.99
3036	NASDAQ	VCLT	Thu, Dec 16, 2021	106.62	107.13	106.23	106.42
3035	NASDAQ	VCLT	Wed, Dec 15, 2021	106.10	106.83	106.10	106.83
3034	NASDAQ	VCLT	Tue, Dec 14, 2021	106.99	107.12	106.39	106.65
3033	NASDAQ	VCLT	Mon, Dec 13, 2021	107.32	107.74	107.19	107.32
3032	NASDAQ	VCLT	Fri, Dec 10, 2021	107.07	107.28	106.46	106.63
3031	NASDAQ	VCLT	Thu, Dec 9, 2021	106.82	107.09	106.43	106.46
3030	NASDAQ	VCLT	Wed, Dec 8, 2021	107.43	107.56	106.36	106.55
3029	NASDAQ	VCLT	Tue, Dec 7, 2021	107.94	108.48	107.66	107.81
3028	NASDAQ	VCLT	Mon, Dec 6, 2021	108.73	108.76	107.81	107.83
3027	NASDAQ	VCLT	Fri, Dec 3, 2021	107.45	109.14	107.41	108.76
3026	NASDAQ	VCLT	Thu, Dec 2, 2021	106.90	107.49	106.83	107.45
3025	NASDAQ	VCLT	Wed, Dec 1, 2021	107.00	107.03	106.33	106.96
3024	NASDAQ	VCLT	Tue, Nov 30, 2021	107.24	107.72	106.93	107.25
3023	NASDAQ	VCLT	Mon, Nov 29, 2021	105.75	106.72	105.75	106.70
3022	NASDAQ	VCLT	Fri, Nov 26, 2021	105.74	106.70	105.65	106.70
3021	NASDAQ	VCLT	Wed, Nov 24, 2021	104.72	105.49	104.30	105.43
3020	NASDAQ	VCLT	Tue, Nov 23, 2021	105.30	105.35	104.42	104.48
3019	NASDAQ	VCLT	Mon, Nov 22, 2021	106.30	106.63	105.55	105.71
3018	NASDAQ	VCLT	Fri, Nov 19, 2021	106.57	107.05	106.48	106.89
3017	NASDAQ	VCLT	Thu, Nov 18, 2021	105.66	106.33	105.66	106.20
3016	NASDAQ	VCLT	Wed, Nov 17, 2021	104.98	105.83	104.80	105.78
3015	NASDAQ	VCLT	Tue, Nov 16, 2021	105.46	105.89	105.03	105.18
3014	NASDAQ	VCLT	Mon, Nov 15, 2021	106.39	106.61	105.42	105.43
3013	NASDAQ	VCLT	Fri, Nov 12, 2021	107.19	107.24	106.46	106.74
3012	NASDAQ	VCLT	Thu, Nov 11, 2021	107.61	107.92	106.96	107.06
3011	NASDAQ	VCLT	Wed, Nov 10, 2021	108.95	108.95	106.91	107.41
3010	NASDAQ	VCLT	Tue, Nov 9, 2021	109.34	109.47	108.88	108.97
3009	NASDAQ	VCLT	Mon, Nov 8, 2021	108.59	108.59	108.13	108.43
3008	NASDAQ	VCLT	Fri, Nov 5, 2021	108.02	108.88	107.96	108.70
3007	NASDAQ	VCLT	Thu, Nov 4, 2021	106.76	107.68	106.76	107.41
3006	NASDAQ	VCLT	Wed, Nov 3, 2021	107.41	107.59	106.45	106.71
3005	NASDAQ	VCLT	Tue, Nov 2, 2021	106.57	107.23	106.55	107.13
3004	NASDAQ	VCLT	Mon, Nov 1, 2021	106.10	106.70	106.04	106.48
3003	NASDAQ	VCLT	Fri, Oct 29, 2021	106.53	107.38	106.41	107.13
3002	NASDAQ	VCLT	Thu, Oct 28, 2021	107.27	107.59	106.80	107.16
3001	NASDAQ	VCLT	Wed, Oct 27, 2021	107.01	107.77	106.80	107.41
3000	NASDAQ	VCLT	Tue, Oct 26, 2021	105.81	106.25	105.49	106.25
2999	NASDAQ	VCLT	Mon, Oct 25, 2021	105.47	105.75	105.30	105.41
2998	NASDAQ	VCLT	Fri, Oct 22, 2021	105.23	105.61	105.10	105.42
2997	NASDAQ	VCLT	Thu, Oct 21, 2021	104.94	105.08	104.51	104.79
2996	NASDAQ	VCLT	Wed, Oct 20, 2021	105.31	105.44	104.80	104.86
2995	NASDAQ	VCLT	Tue, Oct 19, 2021	105.91	106.13	105.31	105.31
2994	NASDAQ	VCLT	Mon, Oct 18, 2021	106.14	106.61	105.87	106.35
2993	NASDAQ	VCLT	Fri, Oct 15, 2021	106.20	106.40	105.94	106.36
2992	NASDAQ	VCLT	Thu, Oct 14, 2021	106.23	106.68	106.10	106.67
2991	NASDAQ	VCLT	Wed, Oct 13, 2021	105.32	106.09	105.32	106.08
2990	NASDAQ	VCLT	Tue, Oct 12, 2021	104.55	105.05	104.22	105.05
2989	NASDAQ	VCLT	Mon, Oct 11, 2021	103.93	104.25	103.89	103.94
2988	NASDAQ	VCLT	Fri, Oct 8, 2021	104.72	104.72	103.94	104.08
2987	NASDAQ	VCLT	Thu, Oct 7, 2021	105.56	105.56	104.78	104.83
2986	NASDAQ	VCLT	Wed, Oct 6, 2021	105.59	105.83	105.30	105.61
2985	NASDAQ	VCLT	Tue, Oct 5, 2021	106.05	106.24	105.35	105.41
2984	NASDAQ	VCLT	Mon, Oct 4, 2021	106.08	106.29	105.80	106.14
2983	NASDAQ	VCLT	Fri, Oct 1, 2021	105.75	106.66	105.71	106.41
2982	NASDAQ	VCLT	Thu, Sep 30, 2021	105.95	106.04	105.42	105.58
2981	NASDAQ	VCLT	Wed, Sep 29, 2021	106.35	106.89	105.89	106.09
2980	NASDAQ	VCLT	Tue, Sep 28, 2021	107.04	107.04	106.10	106.11
2979	NASDAQ	VCLT	Mon, Sep 27, 2021	107.82	108.19	107.64	108.04
2978	NASDAQ	VCLT	Fri, Sep 24, 2021	108.54	108.54	107.93	108.07
2977	NASDAQ	VCLT	Thu, Sep 23, 2021	109.19	109.32	108.25	108.54
2976	NASDAQ	VCLT	Wed, Sep 22, 2021	109.28	109.83	109.03	109.79
2975	NASDAQ	VCLT	Tue, Sep 21, 2021	109.21	109.30	108.98	109.08
2974	NASDAQ	VCLT	Mon, Sep 20, 2021	108.82	109.25	108.78	109.18
2973	NASDAQ	VCLT	Fri, Sep 17, 2021	108.58	108.75	108.35	108.67
2972	NASDAQ	VCLT	Thu, Sep 16, 2021	108.44	109.08	108.44	108.98
2971	NASDAQ	VCLT	Wed, Sep 15, 2021	109.36	109.42	108.91	109.17
2970	NASDAQ	VCLT	Tue, Sep 14, 2021	108.94	109.74	108.88	109.42
2969	NASDAQ	VCLT	Mon, Sep 13, 2021	108.71	108.96	108.62	108.84
2968	NASDAQ	VCLT	Fri, Sep 10, 2021	108.77	108.77	108.12	108.39
2967	NASDAQ	VCLT	Thu, Sep 9, 2021	107.77	108.90	107.71	108.84
2966	NASDAQ	VCLT	Wed, Sep 8, 2021	107.42	107.80	107.19	107.65
2965	NASDAQ	VCLT	Tue, Sep 7, 2021	107.29	107.32	106.80	107.10
2964	NASDAQ	VCLT	Fri, Sep 3, 2021	107.47	107.97	107.47	107.85
2963	NASDAQ	VCLT	Thu, Sep 2, 2021	108.37	108.79	108.13	108.48
2962	NASDAQ	VCLT	Wed, Sep 1, 2021	108.10	108.59	107.77	108.13
2961	NASDAQ	VCLT	Tue, Aug 31, 2021	108.84	108.97	108.13	108.28
2960	NASDAQ	VCLT	Mon, Aug 30, 2021	108.47	109.17	108.31	108.74
2959	NASDAQ	VCLT	Fri, Aug 27, 2021	107.80	108.67	107.57	108.56
2958	NASDAQ	VCLT	Thu, Aug 26, 2021	107.83	108.00	107.41	107.61
2957	NASDAQ	VCLT	Wed, Aug 25, 2021	108.12	108.23	107.36	107.67
2956	NASDAQ	VCLT	Tue, Aug 24, 2021	108.28	108.43	107.95	108.12
2955	NASDAQ	VCLT	Mon, Aug 23, 2021	108.57	108.77	108.50	108.61
2954	NASDAQ	VCLT	Fri, Aug 20, 2021	108.45	108.72	108.37	108.57
2953	NASDAQ	VCLT	Thu, Aug 19, 2021	107.86	108.39	107.83	108.35
2952	NASDAQ	VCLT	Wed, Aug 18, 2021	107.83	108.11	107.58	107.84
2951	NASDAQ	VCLT	Tue, Aug 17, 2021	107.85	108.08	107.70	107.92
2950	NASDAQ	VCLT	Mon, Aug 16, 2021	108.70	108.76	108.09	108.12
2949	NASDAQ	VCLT	Fri, Aug 13, 2021	107.29	108.05	107.29	108.05
2948	NASDAQ	VCLT	Thu, Aug 12, 2021	106.71	106.96	106.47	106.93
2947	NASDAQ	VCLT	Wed, Aug 11, 2021	106.22	107.11	106.09	106.73
2946	NASDAQ	VCLT	Tue, Aug 10, 2021	107.01	107.12	106.43	106.50
2945	NASDAQ	VCLT	Mon, Aug 9, 2021	107.47	107.60	106.80	106.82
2944	NASDAQ	VCLT	Fri, Aug 6, 2021	108.15	108.20	107.45	107.50
2943	NASDAQ	VCLT	Thu, Aug 5, 2021	109.50	109.50	108.88	108.95
2942	NASDAQ	VCLT	Wed, Aug 4, 2021	109.74	109.98	108.75	109.57
2941	NASDAQ	VCLT	Tue, Aug 3, 2021	109.27	109.61	109.10	109.44
2940	NASDAQ	VCLT	Mon, Aug 2, 2021	109.25	109.66	108.84	109.16
2939	NASDAQ	VCLT	Fri, Jul 30, 2021	108.94	109.23	108.62	109.01
2938	NASDAQ	VCLT	Thu, Jul 29, 2021	109.01	109.09	108.74	108.97
2937	NASDAQ	VCLT	Wed, Jul 28, 2021	108.81	109.38	108.66	109.37
2936	NASDAQ	VCLT	Tue, Jul 27, 2021	108.91	109.20	108.68	109.12
2935	NASDAQ	VCLT	Mon, Jul 26, 2021	108.83	108.94	108.26	108.37
2934	NASDAQ	VCLT	Fri, Jul 23, 2021	108.23	108.79	108.14	108.68
2933	NASDAQ	VCLT	Thu, Jul 22, 2021	108.31	109.03	108.24	108.88
2932	NASDAQ	VCLT	Wed, Jul 21, 2021	108.05	108.37	107.89	108.21
2931	NASDAQ	VCLT	Tue, Jul 20, 2021	109.73	109.88	108.56	108.83
2930	NASDAQ	VCLT	Mon, Jul 19, 2021	108.62	109.35	108.62	109.23
2929	NASDAQ	VCLT	Fri, Jul 16, 2021	108.10	108.15	107.83	107.89
2928	NASDAQ	VCLT	Thu, Jul 15, 2021	108.25	108.41	107.50	108.18
2927	NASDAQ	VCLT	Wed, Jul 14, 2021	107.39	107.81	107.38	107.73
2926	NASDAQ	VCLT	Tue, Jul 13, 2021	107.82	108.13	106.56	106.87
2925	NASDAQ	VCLT	Mon, Jul 12, 2021	107.76	108.02	107.46	107.49
2924	NASDAQ	VCLT	Fri, Jul 9, 2021	107.61	107.70	107.50	107.55
2923	NASDAQ	VCLT	Thu, Jul 8, 2021	108.20	108.56	108.02	108.39
2922	NASDAQ	VCLT	Wed, Jul 7, 2021	107.95	108.48	107.84	108.28
2921	NASDAQ	VCLT	Tue, Jul 6, 2021	107.42	108.09	107.37	107.58
2920	NASDAQ	VCLT	Fri, Jul 2, 2021	106.54	107.04	106.46	107.01
2919	NASDAQ	VCLT	Thu, Jul 1, 2021	106.59	106.84	106.26	106.62
2918	NASDAQ	VCLT	Wed, Jun 30, 2021	106.98	107.32	106.82	106.94
2917	NASDAQ	VCLT	Tue, Jun 29, 2021	106.52	106.80	106.27	106.72
2916	NASDAQ	VCLT	Mon, Jun 28, 2021	106.19	106.74	106.19	106.52
2915	NASDAQ	VCLT	Fri, Jun 25, 2021	106.34	106.35	105.38	105.86
2914	NASDAQ	VCLT	Thu, Jun 24, 2021	106.21	106.43	106.10	106.27
2913	NASDAQ	VCLT	Wed, Jun 23, 2021	105.93	106.19	105.59	105.97
2912	NASDAQ	VCLT	Tue, Jun 22, 2021	105.47	106.29	105.32	106.17
2911	NASDAQ	VCLT	Mon, Jun 21, 2021	106.51	106.59	105.77	106.01
2910	NASDAQ	VCLT	Fri, Jun 18, 2021	106.63	107.57	106.34	107.15
2909	NASDAQ	VCLT	Thu, Jun 17, 2021	105.51	106.98	105.46	106.01
2908	NASDAQ	VCLT	Wed, Jun 16, 2021	105.32	105.64	104.49	104.96
2907	NASDAQ	VCLT	Tue, Jun 15, 2021	104.71	105.15	104.70	105.03
2906	NASDAQ	VCLT	Mon, Jun 14, 2021	105.42	105.63	104.64	105.02
2905	NASDAQ	VCLT	Fri, Jun 11, 2021	105.60	105.78	105.38	105.58
2904	NASDAQ	VCLT	Thu, Jun 10, 2021	104.31	105.47	104.31	105.40
2903	NASDAQ	VCLT	Wed, Jun 9, 2021	104.73	104.97	104.47	104.70
2902	NASDAQ	VCLT	Tue, Jun 8, 2021	104.14	104.19	103.97	104.04
2901	NASDAQ	VCLT	Mon, Jun 7, 2021	103.51	103.60	103.35	103.55
2900	NASDAQ	VCLT	Fri, Jun 4, 2021	102.95	103.74	102.90	103.66
2899	NASDAQ	VCLT	Thu, Jun 3, 2021	102.57	102.77	102.41	102.52
2898	NASDAQ	VCLT	Wed, Jun 2, 2021	102.97	103.12	102.85	103.06
2897	NASDAQ	VCLT	Tue, Jun 1, 2021	102.61	102.82	102.21	102.70
2896	NASDAQ	VCLT	Fri, May 28, 2021	103.02	103.48	102.96	103.09
2895	NASDAQ	VCLT	Thu, May 27, 2021	103.48	103.48	102.74	102.95
2894	NASDAQ	VCLT	Wed, May 26, 2021	103.32	103.67	103.12	103.48
2893	NASDAQ	VCLT	Tue, May 25, 2021	102.97	103.55	102.97	103.54
2892	NASDAQ	VCLT	Mon, May 24, 2021	102.69	103.02	102.50	102.82
2891	NASDAQ	VCLT	Fri, May 21, 2021	102.53	102.63	102.30	102.37
2890	NASDAQ	VCLT	Thu, May 20, 2021	101.70	102.36	101.70	102.21
2889	NASDAQ	VCLT	Wed, May 19, 2021	101.30	101.69	100.88	101.22
2888	NASDAQ	VCLT	Tue, May 18, 2021	101.55	101.68	101.39	101.45
2887	NASDAQ	VCLT	Mon, May 17, 2021	102.23	102.33	101.90	102.03
2886	NASDAQ	VCLT	Fri, May 14, 2021	101.57	102.20	101.57	102.13
2885	NASDAQ	VCLT	Thu, May 13, 2021	100.95	101.70	100.95	101.37
2884	NASDAQ	VCLT	Wed, May 12, 2021	101.39	101.59	100.69	100.83
2883	NASDAQ	VCLT	Tue, May 11, 2021	101.80	102.60	101.43	101.69
2882	NASDAQ	VCLT	Mon, May 10, 2021	102.91	103.20	102.25	102.26
2881	NASDAQ	VCLT	Fri, May 7, 2021	103.74	103.99	102.97	103.14
2880	NASDAQ	VCLT	Thu, May 6, 2021	102.89	103.40	102.86	103.35
2879	NASDAQ	VCLT	Wed, May 5, 2021	102.66	103.11	102.58	103.02
2878	NASDAQ	VCLT	Tue, May 4, 2021	103.21	103.25	102.51	102.93
2877	NASDAQ	VCLT	Mon, May 3, 2021	102.80	103.09	102.33	102.68
2876	NASDAQ	VCLT	Fri, Apr 30, 2021	102.39	102.71	102.31	102.63
2875	NASDAQ	VCLT	Thu, Apr 29, 2021	100.49	102.43	100.49	102.37
2874	NASDAQ	VCLT	Wed, Apr 28, 2021	102.53	102.70	102.02	102.55
2873	NASDAQ	VCLT	Tue, Apr 27, 2021	103.28	103.40	102.54	102.60
2872	NASDAQ	VCLT	Mon, Apr 26, 2021	103.40	103.64	103.37	103.40
2871	NASDAQ	VCLT	Fri, Apr 23, 2021	103.31	103.62	103.07	103.34
2870	NASDAQ	VCLT	Thu, Apr 22, 2021	103.22	103.40	102.88	103.24
2869	NASDAQ	VCLT	Wed, Apr 21, 2021	102.48	103.02	102.33	102.95
2868	NASDAQ	VCLT	Tue, Apr 20, 2021	102.11	102.75	102.11	102.58
2867	NASDAQ	VCLT	Mon, Apr 19, 2021	102.20	102.41	102.09	102.21
2866	NASDAQ	VCLT	Fri, Apr 16, 2021	103.21	103.33	102.63	102.70
2865	NASDAQ	VCLT	Thu, Apr 15, 2021	103.41	104.26	103.34	103.82
2864	NASDAQ	VCLT	Wed, Apr 14, 2021	102.61	102.99	102.52	102.72
2863	NASDAQ	VCLT	Tue, Apr 13, 2021	102.12	102.95	102.02	102.95
2862	NASDAQ	VCLT	Mon, Apr 12, 2021	102.18	102.29	102.00	102.24
2861	NASDAQ	VCLT	Fri, Apr 9, 2021	102.34	102.62	101.86	102.36
2860	NASDAQ	VCLT	Thu, Apr 8, 2021	102.10	102.55	102.00	102.49
2859	NASDAQ	VCLT	Wed, Apr 7, 2021	102.32	102.46	101.75	101.85
2858	NASDAQ	VCLT	Tue, Apr 6, 2021	101.51	102.47	101.50	102.47
2857	NASDAQ	VCLT	Mon, Apr 5, 2021	101.73	101.93	101.15	101.47
2856	NASDAQ	VCLT	Thu, Apr 1, 2021	101.80	102.27	101.56	102.25
2855	NASDAQ	VCLT	Wed, Mar 31, 2021	101.24	101.79	101.00	101.25
2854	NASDAQ	VCLT	Tue, Mar 30, 2021	100.40	100.96	100.04	100.89
2853	NASDAQ	VCLT	Mon, Mar 29, 2021	100.54	100.79	100.05	100.37
2852	NASDAQ	VCLT	Fri, Mar 26, 2021	100.44	100.97	100.14	100.74
2851	NASDAQ	VCLT	Thu, Mar 25, 2021	101.21	101.28	100.54	100.75
2850	NASDAQ	VCLT	Wed, Mar 24, 2021	100.22	101.05	100.22	101.03
2849	NASDAQ	VCLT	Tue, Mar 23, 2021	99.90	100.57	99.79	100.51
2848	NASDAQ	VCLT	Mon, Mar 22, 2021	100.10	100.49	99.72	100.03
2847	NASDAQ	VCLT	Fri, Mar 19, 2021	99.49	99.49	98.75	99.33
2846	NASDAQ	VCLT	Thu, Mar 18, 2021	98.42	99.25	98.37	98.85
2845	NASDAQ	VCLT	Wed, Mar 17, 2021	99.10	99.89	98.82	99.70
2844	NASDAQ	VCLT	Tue, Mar 16, 2021	100.12	100.25	99.46	99.74
2843	NASDAQ	VCLT	Mon, Mar 15, 2021	99.52	100.15	99.52	99.96
2842	NASDAQ	VCLT	Fri, Mar 12, 2021	100.19	100.37	99.35	99.53
2841	NASDAQ	VCLT	Thu, Mar 11, 2021	101.57	101.75	101.25	101.55
2840	NASDAQ	VCLT	Wed, Mar 10, 2021	101.16	101.64	100.98	101.49
2839	NASDAQ	VCLT	Tue, Mar 9, 2021	100.35	100.92	100.32	100.79
2838	NASDAQ	VCLT	Mon, Mar 8, 2021	100.66	100.72	99.54	99.59
2837	NASDAQ	VCLT	Fri, Mar 5, 2021	100.55	100.98	100.25	100.82
2836	NASDAQ	VCLT	Thu, Mar 4, 2021	102.07	102.24	100.50	100.85
2835	NASDAQ	VCLT	Wed, Mar 3, 2021	102.30	102.66	101.97	102.16
2834	NASDAQ	VCLT	Tue, Mar 2, 2021	103.50	103.50	101.72	103.25
2833	NASDAQ	VCLT	Mon, Mar 1, 2021	103.01	103.71	102.93	103.64
2832	NASDAQ	VCLT	Fri, Feb 26, 2021	102.86	104.06	102.32	104.06
2831	NASDAQ	VCLT	Thu, Feb 25, 2021	102.10	103.10	100.36	101.48
2830	NASDAQ	VCLT	Wed, Feb 24, 2021	102.28	103.67	101.90	103.56
2829	NASDAQ	VCLT	Tue, Feb 23, 2021	103.00	103.49	102.63	103.38
2828	NASDAQ	VCLT	Mon, Feb 22, 2021	104.21	104.54	103.22	103.30
2827	NASDAQ	VCLT	Fri, Feb 19, 2021	105.23	105.50	104.40	104.55
2826	NASDAQ	VCLT	Thu, Feb 18, 2021	105.76	105.97	105.39	105.75
2825	NASDAQ	VCLT	Wed, Feb 17, 2021	106.00	106.30	105.69	106.11
2824	NASDAQ	VCLT	Tue, Feb 16, 2021	105.77	105.78	104.79	105.24
2823	NASDAQ	VCLT	Fri, Feb 12, 2021	106.26	106.68	106.17	106.34
2822	NASDAQ	VCLT	Thu, Feb 11, 2021	107.55	107.62	106.85	106.99
2821	NASDAQ	VCLT	Wed, Feb 10, 2021	107.44	107.49	107.20	107.49
2820	NASDAQ	VCLT	Tue, Feb 9, 2021	107.49	107.56	106.98	107.02
2819	NASDAQ	VCLT	Mon, Feb 8, 2021	106.41	107.35	106.41	107.28
2818	NASDAQ	VCLT	Fri, Feb 5, 2021	107.05	107.30	106.44	106.50
2817	NASDAQ	VCLT	Thu, Feb 4, 2021	106.62	107.20	106.45	107.09
2816	NASDAQ	VCLT	Wed, Feb 3, 2021	107.09	107.17	106.83	106.91
2815	NASDAQ	VCLT	Tue, Feb 2, 2021	107.43	107.60	107.19	107.50
2814	NASDAQ	VCLT	Mon, Feb 1, 2021	107.70	108.07	107.50	107.90
2813	NASDAQ	VCLT	Fri, Jan 29, 2021	107.66	108.48	107.55	107.95
2812	NASDAQ	VCLT	Thu, Jan 28, 2021	108.56	108.72	108.20	108.44
2811	NASDAQ	VCLT	Wed, Jan 27, 2021	109.07	109.11	108.46	108.64
2810	NASDAQ	VCLT	Tue, Jan 26, 2021	108.74	109.03	108.41	108.91
2809	NASDAQ	VCLT	Mon, Jan 25, 2021	108.45	108.93	108.35	108.84
2808	NASDAQ	VCLT	Fri, Jan 22, 2021	108.04	108.36	107.82	108.01
2807	NASDAQ	VCLT	Thu, Jan 21, 2021	108.70	108.70	107.86	108.25
2806	NASDAQ	VCLT	Wed, Jan 20, 2021	108.92	109.19	108.79	108.91
2805	NASDAQ	VCLT	Tue, Jan 19, 2021	108.50	109.06	108.40	108.98
2804	NASDAQ	VCLT	Fri, Jan 15, 2021	108.75	108.75	108.35	108.50
2803	NASDAQ	VCLT	Thu, Jan 14, 2021	109.19	109.25	108.11	108.31
2802	NASDAQ	VCLT	Wed, Jan 13, 2021	108.00	109.17	108.00	109.01
2801	NASDAQ	VCLT	Tue, Jan 12, 2021	107.53	107.76	106.78	107.70
2800	NASDAQ	VCLT	Mon, Jan 11, 2021	107.66	107.67	107.31	107.39
2799	NASDAQ	VCLT	Fri, Jan 8, 2021	108.06	108.06	107.52	108.01
2798	NASDAQ	VCLT	Thu, Jan 7, 2021	107.57	108.10	107.56	108.05
2797	NASDAQ	VCLT	Wed, Jan 6, 2021	107.98	108.13	107.01	108.10
2796	NASDAQ	VCLT	Tue, Jan 5, 2021	109.75	109.84	109.05	109.58
2795	NASDAQ	VCLT	Mon, Jan 4, 2021	110.63	111.06	110.15	110.32
2794	NASDAQ	VCLT	Thu, Dec 31, 2020	111.00	111.20	110.87	111.07
2793	NASDAQ	VCLT	Wed, Dec 30, 2020	110.82	110.97	110.64	110.97
2792	NASDAQ	VCLT	Tue, Dec 29, 2020	110.80	110.85	110.40	110.80
2791	NASDAQ	VCLT	Mon, Dec 28, 2020	110.40	110.89	110.19	110.73
2790	NASDAQ	VCLT	Thu, Dec 24, 2020	110.45	110.80	110.45	110.80
2789	NASDAQ	VCLT	Wed, Dec 23, 2020	109.62	110.16	109.38	110.09
2788	NASDAQ	VCLT	Tue, Dec 22, 2020	110.46	110.68	110.01	110.56
2787	NASDAQ	VCLT	Mon, Dec 21, 2020	110.32	110.32	109.67	109.94
2786	NASDAQ	VCLT	Fri, Dec 18, 2020	110.80	111.00	110.08	110.22
2785	NASDAQ	VCLT	Thu, Dec 17, 2020	110.83	110.95	110.14	110.39
2784	NASDAQ	VCLT	Wed, Dec 16, 2020	110.07	110.70	109.81	110.28
2783	NASDAQ	VCLT	Tue, Dec 15, 2020	110.11	110.42	110.00	110.42
2782	NASDAQ	VCLT	Mon, Dec 14, 2020	109.97	110.33	109.91	110.17
2781	NASDAQ	VCLT	Fri, Dec 11, 2020	110.26	110.41	109.86	110.34
2780	NASDAQ	VCLT	Thu, Dec 10, 2020	109.49	110.30	109.39	110.17
2779	NASDAQ	VCLT	Wed, Dec 9, 2020	109.44	109.47	108.97	109.31
2778	NASDAQ	VCLT	Tue, Dec 8, 2020	110.49	110.52	109.83	109.93
2777	NASDAQ	VCLT	Mon, Dec 7, 2020	110.08	110.31	109.73	109.89
2776	NASDAQ	VCLT	Fri, Dec 4, 2020	110.11	110.11	109.37	109.64
2775	NASDAQ	VCLT	Thu, Dec 3, 2020	110.80	111.04	110.37	110.68
2774	NASDAQ	VCLT	Wed, Dec 2, 2020	110.03	110.50	109.68	110.15
2773	NASDAQ	VCLT	Tue, Dec 1, 2020	111.31	111.95	110.43	110.75
2772	NASDAQ	VCLT	Mon, Nov 30, 2020	111.01	111.85	111.01	111.83
2771	NASDAQ	VCLT	Fri, Nov 27, 2020	110.98	111.10	110.57	111.01
2770	NASDAQ	VCLT	Wed, Nov 25, 2020	110.76	110.87	110.25	110.41
2769	NASDAQ	VCLT	Tue, Nov 24, 2020	110.96	111.02	110.46	110.46
2768	NASDAQ	VCLT	Mon, Nov 23, 2020	110.87	111.12	110.80	110.96
2767	NASDAQ	VCLT	Fri, Nov 20, 2020	110.88	111.14	110.21	110.93
2766	NASDAQ	VCLT	Thu, Nov 19, 2020	110.39	110.90	109.98	110.77
2765	NASDAQ	VCLT	Wed, Nov 18, 2020	109.51	109.85	109.40	109.84
2764	NASDAQ	VCLT	Tue, Nov 17, 2020	108.84	109.33	108.79	109.17
2763	NASDAQ	VCLT	Mon, Nov 16, 2020	108.39	108.85	108.31	108.75
2762	NASDAQ	VCLT	Fri, Nov 13, 2020	108.13	108.39	108.01	108.20
2761	NASDAQ	VCLT	Thu, Nov 12, 2020	107.43	107.93	107.28	107.93
2760	NASDAQ	VCLT	Wed, Nov 11, 2020	106.90	107.23	106.80	107.09
2759	NASDAQ	VCLT	Tue, Nov 10, 2020	107.10	107.50	106.88	106.98
2758	NASDAQ	VCLT	Mon, Nov 9, 2020	108.52	108.60	107.15	107.28
2757	NASDAQ	VCLT	Fri, Nov 6, 2020	108.62	108.79	108.12	108.65
2756	NASDAQ	VCLT	Thu, Nov 5, 2020	109.24	109.42	108.76	109.17
2755	NASDAQ	VCLT	Wed, Nov 4, 2020	108.10	108.90	107.93	108.44
2754	NASDAQ	VCLT	Tue, Nov 3, 2020	105.97	106.26	105.77	106.10
2753	NASDAQ	VCLT	Mon, Nov 2, 2020	106.00	106.18	105.82	106.10
2752	NASDAQ	VCLT	Fri, Oct 30, 2020	106.49	106.64	105.57	105.68
2751	NASDAQ	VCLT	Thu, Oct 29, 2020	106.79	106.84	105.90	106.38
2750	NASDAQ	VCLT	Wed, Oct 28, 2020	107.72	107.80	106.70	107.00
2749	NASDAQ	VCLT	Tue, Oct 27, 2020	107.22	107.59	107.01	107.59
2748	NASDAQ	VCLT	Mon, Oct 26, 2020	106.91	106.97	106.55	106.85
2747	NASDAQ	VCLT	Fri, Oct 23, 2020	106.03	106.57	106.03	106.52
2746	NASDAQ	VCLT	Thu, Oct 22, 2020	106.36	106.48	105.90	105.96
2745	NASDAQ	VCLT	Wed, Oct 21, 2020	106.61	107.08	106.50	106.50
2744	NASDAQ	VCLT	Tue, Oct 20, 2020	106.70	107.16	106.70	106.85
2743	NASDAQ	VCLT	Mon, Oct 19, 2020	107.43	107.54	107.15	107.20
2742	NASDAQ	VCLT	Fri, Oct 16, 2020	108.08	108.31	107.42	107.60
2741	NASDAQ	VCLT	Thu, Oct 15, 2020	108.14	108.25	107.80	107.97
2740	NASDAQ	VCLT	Wed, Oct 14, 2020	107.91	108.23	107.59	108.00
2739	NASDAQ	VCLT	Tue, Oct 13, 2020	107.57	108.28	107.26	107.50
2738	NASDAQ	VCLT	Mon, Oct 12, 2020	107.37	107.90	107.23	107.85
2737	NASDAQ	VCLT	Fri, Oct 9, 2020	106.40	107.02	106.22	106.96
2736	NASDAQ	VCLT	Thu, Oct 8, 2020	106.73	106.88	106.34	106.47
2735	NASDAQ	VCLT	Wed, Oct 7, 2020	106.24	106.69	105.79	106.12
2734	NASDAQ	VCLT	Tue, Oct 6, 2020	106.47	107.24	106.00	106.50
2733	NASDAQ	VCLT	Mon, Oct 5, 2020	106.56	106.93	106.16	106.31
2732	NASDAQ	VCLT	Fri, Oct 2, 2020	106.88	107.16	106.43	107.05
2731	NASDAQ	VCLT	Thu, Oct 1, 2020	106.60	107.28	106.50	107.01
2730	NASDAQ	VCLT	Wed, Sep 30, 2020	106.90	107.14	106.51	106.88
2729	NASDAQ	VCLT	Tue, Sep 29, 2020	107.53	107.68	106.93	107.11
2728	NASDAQ	VCLT	Mon, Sep 28, 2020	106.63	107.42	106.63	107.42
2727	NASDAQ	VCLT	Fri, Sep 25, 2020	106.74	106.98	106.51	106.76
2726	NASDAQ	VCLT	Thu, Sep 24, 2020	107.05	107.36	106.67	106.80
2725	NASDAQ	VCLT	Wed, Sep 23, 2020	108.32	108.37	106.89	107.16
2724	NASDAQ	VCLT	Tue, Sep 22, 2020	108.23	108.47	107.97	108.31
2723	NASDAQ	VCLT	Mon, Sep 21, 2020	108.64	108.80	107.84	108.23
2722	NASDAQ	VCLT	Fri, Sep 18, 2020	108.48	108.70	108.10	108.27
2721	NASDAQ	VCLT	Thu, Sep 17, 2020	108.99	108.99	108.34	108.61
2720	NASDAQ	VCLT	Wed, Sep 16, 2020	108.76	108.93	108.19	108.34
2719	NASDAQ	VCLT	Tue, Sep 15, 2020	108.25	108.51	108.25	108.45
2718	NASDAQ	VCLT	Mon, Sep 14, 2020	108.18	108.53	108.09	108.25
2717	NASDAQ	VCLT	Fri, Sep 11, 2020	107.96	108.20	107.60	107.88
2716	NASDAQ	VCLT	Thu, Sep 10, 2020	107.31	107.80	107.08	107.67
2715	NASDAQ	VCLT	Wed, Sep 9, 2020	107.51	107.85	107.35	107.51
2714	NASDAQ	VCLT	Tue, Sep 8, 2020	107.42	107.87	107.27	107.41
2713	NASDAQ	VCLT	Fri, Sep 4, 2020	108.61	108.61	107.21	107.25
2712	NASDAQ	VCLT	Thu, Sep 3, 2020	109.39	109.50	108.75	109.18
2711	NASDAQ	VCLT	Wed, Sep 2, 2020	108.42	109.47	108.39	109.37
2710	NASDAQ	VCLT	Tue, Sep 1, 2020	107.19	108.44	106.99	108.41
2709	NASDAQ	VCLT	Mon, Aug 31, 2020	107.04	107.92	106.95	107.50
2708	NASDAQ	VCLT	Fri, Aug 28, 2020	106.87	107.07	106.47	106.92
2707	NASDAQ	VCLT	Thu, Aug 27, 2020	108.49	108.49	106.70	106.70
2706	NASDAQ	VCLT	Wed, Aug 26, 2020	108.09	108.25	107.56	108.14
2705	NASDAQ	VCLT	Tue, Aug 25, 2020	108.37	108.59	107.75	108.31
2704	NASDAQ	VCLT	Mon, Aug 24, 2020	109.43	109.67	109.02	109.02
2703	NASDAQ	VCLT	Fri, Aug 21, 2020	109.09	109.38	108.61	109.38
2702	NASDAQ	VCLT	Thu, Aug 20, 2020	109.08	109.12	108.70	108.95
2701	NASDAQ	VCLT	Wed, Aug 19, 2020	109.22	109.22	108.03	108.40
2700	NASDAQ	VCLT	Tue, Aug 18, 2020	108.35	108.95	108.35	108.78
2699	NASDAQ	VCLT	Mon, Aug 17, 2020	108.57	108.81	108.25	108.37
2698	NASDAQ	VCLT	Fri, Aug 14, 2020	109.17	109.17	107.94	108.02
2697	NASDAQ	VCLT	Thu, Aug 13, 2020	110.44	110.45	108.65	109.08
2696	NASDAQ	VCLT	Wed, Aug 12, 2020	110.52	111.10	110.39	110.56
2695	NASDAQ	VCLT	Tue, Aug 11, 2020	111.40	111.55	110.78	110.88
2694	NASDAQ	VCLT	Mon, Aug 10, 2020	112.64	112.80	112.04	112.10
2693	NASDAQ	VCLT	Fri, Aug 7, 2020	113.14	113.29	112.30	112.38
2692	NASDAQ	VCLT	Thu, Aug 6, 2020	112.95	113.26	112.61	112.96
2691	NASDAQ	VCLT	Wed, Aug 5, 2020	112.21	112.64	111.82	112.40
2690	NASDAQ	VCLT	Tue, Aug 4, 2020	112.39	112.67	112.08	112.56
2689	NASDAQ	VCLT	Mon, Aug 3, 2020	111.65	112.08	111.45	111.95
2688	NASDAQ	VCLT	Fri, Jul 31, 2020	111.84	112.27	111.52	112.08
2687	NASDAQ	VCLT	Thu, Jul 30, 2020	112.21	112.22	111.92	112.13
2686	NASDAQ	VCLT	Wed, Jul 29, 2020	111.52	111.99	111.38	111.99
2685	NASDAQ	VCLT	Tue, Jul 28, 2020	112.20	112.20	111.48	111.52
2684	NASDAQ	VCLT	Mon, Jul 27, 2020	112.22	112.41	111.40	111.72
2683	NASDAQ	VCLT	Fri, Jul 24, 2020	112.18	112.43	112.00	112.23
2682	NASDAQ	VCLT	Thu, Jul 23, 2020	112.39	112.50	112.03	112.44
2681	NASDAQ	VCLT	Wed, Jul 22, 2020	111.83	112.09	111.63	111.86
2680	NASDAQ	VCLT	Tue, Jul 21, 2020	111.69	111.82	111.25	111.27
2679	NASDAQ	VCLT	Mon, Jul 20, 2020	111.12	111.34	110.93	111.08
2678	NASDAQ	VCLT	Fri, Jul 17, 2020	110.60	111.00	110.29	110.92
2677	NASDAQ	VCLT	Thu, Jul 16, 2020	110.00	110.28	109.80	110.06
2676	NASDAQ	VCLT	Wed, Jul 15, 2020	109.89	109.92	109.51	109.59
2675	NASDAQ	VCLT	Tue, Jul 14, 2020	109.15	109.77	109.02	109.60
2674	NASDAQ	VCLT	Mon, Jul 13, 2020	108.91	109.12	108.52	108.77
2673	NASDAQ	VCLT	Fri, Jul 10, 2020	109.48	109.82	108.50	108.90
2672	NASDAQ	VCLT	Thu, Jul 9, 2020	108.49	109.48	108.36	109.17
2671	NASDAQ	VCLT	Wed, Jul 8, 2020	108.26	108.57	108.03	108.35
2670	NASDAQ	VCLT	Tue, Jul 7, 2020	107.92	108.43	107.65	108.22
2669	NASDAQ	VCLT	Mon, Jul 6, 2020	107.69	107.96	107.25	107.91
2668	NASDAQ	VCLT	Thu, Jul 2, 2020	107.35	107.41	107.05	107.27
2667	NASDAQ	VCLT	Wed, Jul 1, 2020	105.99	107.13	105.99	107.04
2666	NASDAQ	VCLT	Tue, Jun 30, 2020	106.24	106.70	105.85	106.29
2665	NASDAQ	VCLT	Mon, Jun 29, 2020	105.79	105.92	105.45	105.81
2664	NASDAQ	VCLT	Fri, Jun 26, 2020	105.90	105.90	105.04	105.50
2663	NASDAQ	VCLT	Thu, Jun 25, 2020	105.34	105.43	104.88	105.34
2662	NASDAQ	VCLT	Wed, Jun 24, 2020	105.11	105.28	104.53	105.12
2661	NASDAQ	VCLT	Tue, Jun 23, 2020	105.93	106.02	105.32	105.32
2660	NASDAQ	VCLT	Mon, Jun 22, 2020	105.99	106.49	105.63	105.71
2659	NASDAQ	VCLT	Fri, Jun 19, 2020	105.82	105.94	105.23	105.82
2658	NASDAQ	VCLT	Thu, Jun 18, 2020	105.07	105.68	104.93	105.68
2657	NASDAQ	VCLT	Wed, Jun 17, 2020	105.14	105.43	104.01	104.92
2656	NASDAQ	VCLT	Tue, Jun 16, 2020	106.25	106.70	105.27	105.66
2655	NASDAQ	VCLT	Mon, Jun 15, 2020	103.93	106.71	103.52	106.00
2654	NASDAQ	VCLT	Fri, Jun 12, 2020	104.93	105.38	103.50	104.13
2653	NASDAQ	VCLT	Thu, Jun 11, 2020	104.63	105.42	102.60	103.79
2652	NASDAQ	VCLT	Wed, Jun 10, 2020	104.19	105.46	103.73	105.31
2651	NASDAQ	VCLT	Tue, Jun 9, 2020	104.62	104.74	104.10	104.18
2650	NASDAQ	VCLT	Mon, Jun 8, 2020	103.74	104.63	103.70	104.40
2649	NASDAQ	VCLT	Fri, Jun 5, 2020	103.58	104.09	102.79	103.80
2648	NASDAQ	VCLT	Thu, Jun 4, 2020	103.72	103.80	102.95	103.14
2647	NASDAQ	VCLT	Wed, Jun 3, 2020	103.98	104.10	103.34	103.49
2646	NASDAQ	VCLT	Tue, Jun 2, 2020	103.58	104.00	103.48	103.77
2645	NASDAQ	VCLT	Mon, Jun 1, 2020	103.08	103.43	102.99	103.30
2644	NASDAQ	VCLT	Fri, May 29, 2020	103.33	104.17	103.04	103.98
2643	NASDAQ	VCLT	Thu, May 28, 2020	102.55	102.95	102.51	102.83
2642	NASDAQ	VCLT	Wed, May 27, 2020	102.99	102.99	102.52	102.96
2641	NASDAQ	VCLT	Tue, May 26, 2020	103.09	103.41	102.24	102.39
2640	NASDAQ	VCLT	Fri, May 22, 2020	102.72	102.89	102.50	102.71
2639	NASDAQ	VCLT	Thu, May 21, 2020	102.88	103.11	102.33	102.39
2638	NASDAQ	VCLT	Wed, May 20, 2020	101.58	102.70	101.39	102.65
2637	NASDAQ	VCLT	Tue, May 19, 2020	101.24	101.37	100.77	101.01
2636	NASDAQ	VCLT	Mon, May 18, 2020	101.06	101.65	100.86	101.18
2635	NASDAQ	VCLT	Fri, May 15, 2020	100.29	100.77	100.20	100.48
2634	NASDAQ	VCLT	Thu, May 14, 2020	99.02	100.21	99.00	100.19
2633	NASDAQ	VCLT	Wed, May 13, 2020	99.13	99.91	98.46	98.64
2632	NASDAQ	VCLT	Tue, May 12, 2020	98.95	99.06	98.23	98.60
2631	NASDAQ	VCLT	Mon, May 11, 2020	98.05	98.30	97.22	97.60
2630	NASDAQ	VCLT	Fri, May 8, 2020	98.73	98.91	98.10	98.53
2629	NASDAQ	VCLT	Thu, May 7, 2020	99.00	99.56	98.82	98.95
2628	NASDAQ	VCLT	Wed, May 6, 2020	100.00	100.25	98.61	98.93
2627	NASDAQ	VCLT	Tue, May 5, 2020	100.77	101.48	100.70	101.26
2626	NASDAQ	VCLT	Mon, May 4, 2020	101.36	101.71	100.92	101.15
2625	NASDAQ	VCLT	Fri, May 1, 2020	102.19	102.19	100.70	101.29
2624	NASDAQ	VCLT	Thu, Apr 30, 2020	102.82	103.38	102.20	102.20
2623	NASDAQ	VCLT	Wed, Apr 29, 2020	103.09	103.46	102.88	103.20
2622	NASDAQ	VCLT	Tue, Apr 28, 2020	102.81	102.99	102.10	102.69
2621	NASDAQ	VCLT	Mon, Apr 27, 2020	103.50	103.50	102.02	102.25
2620	NASDAQ	VCLT	Fri, Apr 24, 2020	103.55	103.65	102.52	103.47
2619	NASDAQ	VCLT	Thu, Apr 23, 2020	103.17	103.68	103.07	103.59
2618	NASDAQ	VCLT	Wed, Apr 22, 2020	103.25	103.68	102.13	102.65
2617	NASDAQ	VCLT	Tue, Apr 21, 2020	102.91	103.20	101.83	102.97
2616	NASDAQ	VCLT	Mon, Apr 20, 2020	102.10	103.98	102.03	103.06
2615	NASDAQ	VCLT	Fri, Apr 17, 2020	104.79	104.79	103.00	103.85
2614	NASDAQ	VCLT	Thu, Apr 16, 2020	103.74	104.15	102.86	103.36
2613	NASDAQ	VCLT	Wed, Apr 15, 2020	102.60	103.78	102.25	103.50
2612	NASDAQ	VCLT	Tue, Apr 14, 2020	103.88	104.22	102.20	102.87
2611	NASDAQ	VCLT	Mon, Apr 13, 2020	104.40	104.71	102.23	103.47
2610	NASDAQ	VCLT	Thu, Apr 9, 2020	101.00	105.83	101.00	104.96
2609	NASDAQ	VCLT	Wed, Apr 8, 2020	97.11	98.78	96.93	98.54
2608	NASDAQ	VCLT	Tue, Apr 7, 2020	97.23	97.54	96.65	97.00
2607	NASDAQ	VCLT	Mon, Apr 6, 2020	95.72	96.97	95.43	96.97
2606	NASDAQ	VCLT	Fri, Apr 3, 2020	95.24	95.49	93.76	94.13
2605	NASDAQ	VCLT	Thu, Apr 2, 2020	94.92	96.47	94.32	95.33
2604	NASDAQ	VCLT	Wed, Apr 1, 2020	96.76	96.91	94.13	94.24
2603	NASDAQ	VCLT	Tue, Mar 31, 2020	97.02	98.40	97.00	97.13
2602	NASDAQ	VCLT	Mon, Mar 30, 2020	96.91	98.40	96.81	97.41
2601	NASDAQ	VCLT	Fri, Mar 27, 2020	95.80	96.70	93.74	96.52
2600	NASDAQ	VCLT	Thu, Mar 26, 2020	96.50	97.00	94.09	96.40
2599	NASDAQ	VCLT	Wed, Mar 25, 2020	91.98	97.98	91.80	96.50
2598	NASDAQ	VCLT	Tue, Mar 24, 2020	89.15	92.08	88.46	90.65
2597	NASDAQ	VCLT	Mon, Mar 23, 2020	85.33	88.54	83.85	88.00
2596	NASDAQ	VCLT	Fri, Mar 20, 2020	81.04	83.90	79.61	80.13
2595	NASDAQ	VCLT	Thu, Mar 19, 2020	80.00	81.75	78.18	78.70
2594	NASDAQ	VCLT	Wed, Mar 18, 2020	86.12	87.99	80.10	81.75
2593	NASDAQ	VCLT	Tue, Mar 17, 2020	92.49	94.49	88.50	89.66
2592	NASDAQ	VCLT	Mon, Mar 16, 2020	87.72	96.17	87.72	95.24
2591	NASDAQ	VCLT	Fri, Mar 13, 2020	92.52	97.41	91.13	96.20
2590	NASDAQ	VCLT	Thu, Mar 12, 2020	92.43	99.22	86.07	89.75
2589	NASDAQ	VCLT	Wed, Mar 11, 2020	103.40	103.40	97.12	97.17
2588	NASDAQ	VCLT	Tue, Mar 10, 2020	106.36	106.92	102.00	102.14
2587	NASDAQ	VCLT	Mon, Mar 9, 2020	109.98	109.98	104.00	106.52
2586	NASDAQ	VCLT	Fri, Mar 6, 2020	109.77	109.98	108.14	109.59
2585	NASDAQ	VCLT	Thu, Mar 5, 2020	107.83	108.15	107.22	107.66
2584	NASDAQ	VCLT	Wed, Mar 4, 2020	107.64	108.44	106.68	107.29
2583	NASDAQ	VCLT	Tue, Mar 3, 2020	106.19	108.24	106.15	107.41
2582	NASDAQ	VCLT	Mon, Mar 2, 2020	106.49	106.98	105.77	106.05
2581	NASDAQ	VCLT	Fri, Feb 28, 2020	105.22	106.58	104.88	106.35
2580	NASDAQ	VCLT	Thu, Feb 27, 2020	105.78	105.89	104.75	104.78
2579	NASDAQ	VCLT	Wed, Feb 26, 2020	105.86	106.60	105.67	105.80
2578	NASDAQ	VCLT	Tue, Feb 25, 2020	106.58	106.95	106.18	106.30
2577	NASDAQ	VCLT	Mon, Feb 24, 2020	106.80	106.85	106.31	106.72
2576	NASDAQ	VCLT	Fri, Feb 21, 2020	106.49	106.81	106.22	106.40
2575	NASDAQ	VCLT	Thu, Feb 20, 2020	105.61	105.98	105.57	105.98
2574	NASDAQ	VCLT	Wed, Feb 19, 2020	105.59	105.66	105.38	105.48
2573	NASDAQ	VCLT	Tue, Feb 18, 2020	105.35	105.76	105.25	105.55
2572	NASDAQ	VCLT	Fri, Feb 14, 2020	105.44	105.45	105.15	105.23
2571	NASDAQ	VCLT	Thu, Feb 13, 2020	104.86	105.16	104.73	104.81
2570	NASDAQ	VCLT	Wed, Feb 12, 2020	104.88	104.98	104.59	104.95
2569	NASDAQ	VCLT	Tue, Feb 11, 2020	105.18	105.29	104.89	105.00
2568	NASDAQ	VCLT	Mon, Feb 10, 2020	105.15	105.26	104.75	105.18
2567	NASDAQ	VCLT	Fri, Feb 7, 2020	104.91	105.14	104.66	104.70
2566	NASDAQ	VCLT	Thu, Feb 6, 2020	104.29	104.46	104.13	104.35
2565	NASDAQ	VCLT	Wed, Feb 5, 2020	104.16	104.25	103.93	104.10
2564	NASDAQ	VCLT	Tue, Feb 4, 2020	104.40	104.48	104.10	104.29
2563	NASDAQ	VCLT	Mon, Feb 3, 2020	104.65	105.01	104.45	104.84
2562	NASDAQ	VCLT	Fri, Jan 31, 2020	105.16	105.31	104.89	105.25
2561	NASDAQ	VCLT	Thu, Jan 30, 2020	104.84	105.18	104.55	105.01
2560	NASDAQ	VCLT	Wed, Jan 29, 2020	104.80	105.11	104.65	104.87
2559	NASDAQ	VCLT	Tue, Jan 28, 2020	104.76	104.92	104.24	104.40
2558	NASDAQ	VCLT	Mon, Jan 27, 2020	104.37	104.71	104.25	104.54
2557	NASDAQ	VCLT	Fri, Jan 24, 2020	104.27	104.38	104.09	104.19
2556	NASDAQ	VCLT	Thu, Jan 23, 2020	104.02	104.17	103.88	104.08
2555	NASDAQ	VCLT	Wed, Jan 22, 2020	103.74	103.96	103.60	103.83
2554	NASDAQ	VCLT	Tue, Jan 21, 2020	103.00	103.62	102.96	103.60
2553	NASDAQ	VCLT	Fri, Jan 17, 2020	102.58	102.88	102.42	102.80
2552	NASDAQ	VCLT	Thu, Jan 16, 2020	102.56	102.89	102.49	102.70
2551	NASDAQ	VCLT	Wed, Jan 15, 2020	102.62	102.69	102.23	102.49
2550	NASDAQ	VCLT	Tue, Jan 14, 2020	102.04	102.18	101.90	102.17
2549	NASDAQ	VCLT	Mon, Jan 13, 2020	102.20	102.20	101.87	102.20
2548	NASDAQ	VCLT	Fri, Jan 10, 2020	102.00	102.55	102.00	102.42
2547	NASDAQ	VCLT	Thu, Jan 9, 2020	101.06	101.82	100.86	101.81
2546	NASDAQ	VCLT	Wed, Jan 8, 2020	101.52	101.82	100.98	101.05
2545	NASDAQ	VCLT	Tue, Jan 7, 2020	101.69	101.82	101.32	101.43
2544	NASDAQ	VCLT	Mon, Jan 6, 2020	102.64	102.70	101.75	101.94
2543	NASDAQ	VCLT	Fri, Jan 3, 2020	102.05	102.46	101.97	102.39
2542	NASDAQ	VCLT	Thu, Jan 2, 2020	101.80	102.15	101.48	101.67
2541	NASDAQ	VCLT	Tue, Dec 31, 2019	101.65	101.74	101.32	101.36
2540	NASDAQ	VCLT	Mon, Dec 30, 2019	101.42	102.01	101.20	101.97
2539	NASDAQ	VCLT	Fri, Dec 27, 2019	102.07	102.13	101.88	101.88
2538	NASDAQ	VCLT	Thu, Dec 26, 2019	101.65	101.76	101.42	101.70
2537	NASDAQ	VCLT	Tue, Dec 24, 2019	101.20	101.75	101.20	101.75
2536	NASDAQ	VCLT	Mon, Dec 23, 2019	101.64	101.64	101.01	101.39
2535	NASDAQ	VCLT	Fri, Dec 20, 2019	101.62	101.70	101.35	101.70
2534	NASDAQ	VCLT	Thu, Dec 19, 2019	101.45	101.72	101.30	101.59
2533	NASDAQ	VCLT	Wed, Dec 18, 2019	101.61	101.66	101.32	101.35
2532	NASDAQ	VCLT	Tue, Dec 17, 2019	101.97	102.11	101.58	101.68
2531	NASDAQ	VCLT	Mon, Dec 16, 2019	102.09	102.09	101.68	101.81
2530	NASDAQ	VCLT	Fri, Dec 13, 2019	101.87	102.39	101.43	102.14
2529	NASDAQ	VCLT	Thu, Dec 12, 2019	101.91	101.91	100.82	101.31
2528	NASDAQ	VCLT	Wed, Dec 11, 2019	101.73	102.19	101.66	101.95
2527	NASDAQ	VCLT	Tue, Dec 10, 2019	101.64	101.64	101.19	101.31
2526	NASDAQ	VCLT	Mon, Dec 9, 2019	101.74	101.74	101.27	101.43
2525	NASDAQ	VCLT	Fri, Dec 6, 2019	101.03	101.57	100.99	101.29
2524	NASDAQ	VCLT	Thu, Dec 5, 2019	101.20	101.45	101.02	101.35
2523	NASDAQ	VCLT	Wed, Dec 4, 2019	101.57	101.63	101.03	101.48
2522	NASDAQ	VCLT	Tue, Dec 3, 2019	101.16	101.95	101.16	101.72
2521	NASDAQ	VCLT	Mon, Dec 2, 2019	100.67	100.74	100.25	100.68
2520	NASDAQ	VCLT	Fri, Nov 29, 2019	102.09	102.09	101.50	101.81
2519	NASDAQ	VCLT	Wed, Nov 27, 2019	101.95	102.12	101.68	102.03
2518	NASDAQ	VCLT	Tue, Nov 26, 2019	101.90	102.14	101.89	101.95
2517	NASDAQ	VCLT	Mon, Nov 25, 2019	101.33	101.69	101.33	101.47
2516	NASDAQ	VCLT	Fri, Nov 22, 2019	101.04	101.04	100.70	100.96
2515	NASDAQ	VCLT	Thu, Nov 21, 2019	100.63	100.85	100.39	100.58
2514	NASDAQ	VCLT	Wed, Nov 20, 2019	100.97	101.17	100.78	101.08
2513	NASDAQ	VCLT	Tue, Nov 19, 2019	100.49	100.78	100.43	100.68
2512	NASDAQ	VCLT	Mon, Nov 18, 2019	100.28	100.45	100.19	100.29
2511	NASDAQ	VCLT	Fri, Nov 15, 2019	99.98	100.21	99.91	100.00
2510	NASDAQ	VCLT	Thu, Nov 14, 2019	99.87	100.08	99.78	99.99
2509	NASDAQ	VCLT	Wed, Nov 13, 2019	99.36	99.43	99.15	99.43
2508	NASDAQ	VCLT	Tue, Nov 12, 2019	98.88	99.00	98.56	99.00
2507	NASDAQ	VCLT	Mon, Nov 11, 2019	98.95	98.95	98.52	98.71
2506	NASDAQ	VCLT	Fri, Nov 8, 2019	99.03	99.23	98.55	98.65
2505	NASDAQ	VCLT	Thu, Nov 7, 2019	99.44	99.47	98.61	99.05
2504	NASDAQ	VCLT	Wed, Nov 6, 2019	99.96	100.11	99.62	99.97
2503	NASDAQ	VCLT	Tue, Nov 5, 2019	99.54	99.54	98.93	99.29
2502	NASDAQ	VCLT	Mon, Nov 4, 2019	100.51	100.64	100.08	100.30
2501	NASDAQ	VCLT	Fri, Nov 1, 2019	101.00	101.23	100.68	101.00
2500	NASDAQ	VCLT	Thu, Oct 31, 2019	100.74	101.35	100.50	101.11
2499	NASDAQ	VCLT	Wed, Oct 30, 2019	99.52	100.35	99.50	100.15
2498	NASDAQ	VCLT	Tue, Oct 29, 2019	100.03	100.04	99.56	99.57
2497	NASDAQ	VCLT	Mon, Oct 28, 2019	100.00	100.20	99.76	99.99
2496	NASDAQ	VCLT	Fri, Oct 25, 2019	100.81	100.81	100.33	100.50
2495	NASDAQ	VCLT	Thu, Oct 24, 2019	100.71	100.95	100.51	100.65
2494	NASDAQ	VCLT	Wed, Oct 23, 2019	100.64	100.75	100.35	100.47
2493	NASDAQ	VCLT	Tue, Oct 22, 2019	100.46	100.73	100.08	100.32
2492	NASDAQ	VCLT	Mon, Oct 21, 2019	99.99	100.13	99.90	99.97
2491	NASDAQ	VCLT	Fri, Oct 18, 2019	100.26	100.62	100.20	100.33
2490	NASDAQ	VCLT	Thu, Oct 17, 2019	100.05	100.53	99.90	100.26
2489	NASDAQ	VCLT	Wed, Oct 16, 2019	100.04	100.26	99.83	99.91
2488	NASDAQ	VCLT	Tue, Oct 15, 2019	100.39	100.43	99.84	99.88
2487	NASDAQ	VCLT	Mon, Oct 14, 2019	100.41	100.56	100.17	100.56
2486	NASDAQ	VCLT	Fri, Oct 11, 2019	100.06	100.13	99.60	99.82
2485	NASDAQ	VCLT	Thu, Oct 10, 2019	100.53	100.67	100.11	100.16
2484	NASDAQ	VCLT	Wed, Oct 9, 2019	101.24	101.24	100.77	100.87
2483	NASDAQ	VCLT	Tue, Oct 8, 2019	101.74	101.79	100.96	101.20
2482	NASDAQ	VCLT	Mon, Oct 7, 2019	101.56	101.64	101.25	101.33
2481	NASDAQ	VCLT	Fri, Oct 4, 2019	101.57	102.08	101.56	102.08
2480	NASDAQ	VCLT	Thu, Oct 3, 2019	101.17	101.61	101.07	101.31
2479	NASDAQ	VCLT	Wed, Oct 2, 2019	101.01	101.05	100.57	100.86
2478	NASDAQ	VCLT	Tue, Oct 1, 2019	100.25	101.44	100.17	101.09
2477	NASDAQ	VCLT	Mon, Sep 30, 2019	100.63	101.17	100.54	101.14
2476	NASDAQ	VCLT	Fri, Sep 27, 2019	100.88	100.97	100.57	100.90
2475	NASDAQ	VCLT	Thu, Sep 26, 2019	100.76	101.08	100.66	100.92
2474	NASDAQ	VCLT	Wed, Sep 25, 2019	101.07	101.22	100.27	100.56
2473	NASDAQ	VCLT	Tue, Sep 24, 2019	101.16	101.49	101.04	101.38
2472	NASDAQ	VCLT	Mon, Sep 23, 2019	101.12	101.42	100.78	100.82
2471	NASDAQ	VCLT	Fri, Sep 20, 2019	100.28	100.93	100.16	100.86
2470	NASDAQ	VCLT	Thu, Sep 19, 2019	100.17	100.19	99.69	99.76
2469	NASDAQ	VCLT	Wed, Sep 18, 2019	99.28	99.95	98.71	99.40
2468	NASDAQ	VCLT	Tue, Sep 17, 2019	98.37	99.10	98.20	98.82
2467	NASDAQ	VCLT	Mon, Sep 16, 2019	98.33	98.44	97.96	98.44
2466	NASDAQ	VCLT	Fri, Sep 13, 2019	98.68	98.84	97.62	97.65
2465	NASDAQ	VCLT	Thu, Sep 12, 2019	100.15	100.32	98.85	99.44
2464	NASDAQ	VCLT	Wed, Sep 11, 2019	99.45	99.70	99.24	99.24
2463	NASDAQ	VCLT	Tue, Sep 10, 2019	100.77	100.84	99.39	99.65
2462	NASDAQ	VCLT	Mon, Sep 9, 2019	101.31	101.34	100.75	100.86
2461	NASDAQ	VCLT	Fri, Sep 6, 2019	101.83	102.25	101.76	102.25
2460	NASDAQ	VCLT	Thu, Sep 5, 2019	101.88	102.00	101.14	101.37
2459	NASDAQ	VCLT	Wed, Sep 4, 2019	102.20	102.77	102.20	102.49
2458	NASDAQ	VCLT	Tue, Sep 3, 2019	102.42	102.85	102.14	102.62
2457	NASDAQ	VCLT	Fri, Aug 30, 2019	102.82	102.99	102.41	102.58
2456	NASDAQ	VCLT	Thu, Aug 29, 2019	103.28	103.28	102.42	103.05
2455	NASDAQ	VCLT	Wed, Aug 28, 2019	104.06	104.06	103.40	103.47
2454	NASDAQ	VCLT	Tue, Aug 27, 2019	102.92	103.43	102.86	103.40
2453	NASDAQ	VCLT	Mon, Aug 26, 2019	102.80	102.81	102.12	102.36
2452	NASDAQ	VCLT	Fri, Aug 23, 2019	101.69	102.75	101.55	102.69
2451	NASDAQ	VCLT	Thu, Aug 22, 2019	102.33	102.67	101.76	101.85
2450	NASDAQ	VCLT	Wed, Aug 21, 2019	102.22	102.90	102.01	102.42
2449	NASDAQ	VCLT	Tue, Aug 20, 2019	101.88	102.16	101.53	102.15
2448	NASDAQ	VCLT	Mon, Aug 19, 2019	101.00	101.48	100.71	101.39
2447	NASDAQ	VCLT	Fri, Aug 16, 2019	101.70	102.07	101.11	101.91
2446	NASDAQ	VCLT	Thu, Aug 15, 2019	101.58	102.47	101.39	101.94
2445	NASDAQ	VCLT	Wed, Aug 14, 2019	101.34	101.49	100.83	101.47
2444	NASDAQ	VCLT	Tue, Aug 13, 2019	100.88	100.92	100.45	100.62
2443	NASDAQ	VCLT	Mon, Aug 12, 2019	100.27	100.69	99.99	100.60
2442	NASDAQ	VCLT	Fri, Aug 9, 2019	100.09	100.14	99.43	99.67
2441	NASDAQ	VCLT	Thu, Aug 8, 2019	99.38	99.96	98.84	99.93
2440	NASDAQ	VCLT	Wed, Aug 7, 2019	100.42	100.42	99.40	99.53
2439	NASDAQ	VCLT	Tue, Aug 6, 2019	98.93	99.45	98.50	99.45
2438	NASDAQ	VCLT	Mon, Aug 5, 2019	98.69	98.83	98.11	98.75
2437	NASDAQ	VCLT	Fri, Aug 2, 2019	98.29	98.44	97.58	98.43
2436	NASDAQ	VCLT	Thu, Aug 1, 2019	97.38	98.40	97.38	98.20
2435	NASDAQ	VCLT	Wed, Jul 31, 2019	97.21	97.63	96.83	97.39
2434	NASDAQ	VCLT	Tue, Jul 30, 2019	97.20	97.23	96.76	97.10
2433	NASDAQ	VCLT	Mon, Jul 29, 2019	97.21	97.44	97.14	97.17
2432	NASDAQ	VCLT	Fri, Jul 26, 2019	97.36	97.38	96.96	97.21
2431	NASDAQ	VCLT	Thu, Jul 25, 2019	97.17	97.29	96.55	97.02
2430	NASDAQ	VCLT	Wed, Jul 24, 2019	97.08	97.30	96.96	97.29
2429	NASDAQ	VCLT	Tue, Jul 23, 2019	96.96	96.96	96.67	96.89
2428	NASDAQ	VCLT	Mon, Jul 22, 2019	96.95	97.08	96.75	96.75
2427	NASDAQ	VCLT	Fri, Jul 19, 2019	96.62	96.75	96.37	96.50
2426	NASDAQ	VCLT	Thu, Jul 18, 2019	96.43	96.91	96.10	96.76
2425	NASDAQ	VCLT	Wed, Jul 17, 2019	95.92	96.53	95.88	96.44
2424	NASDAQ	VCLT	Tue, Jul 16, 2019	95.63	95.63	95.34	95.59
2423	NASDAQ	VCLT	Mon, Jul 15, 2019	95.84	95.99	95.67	95.89
2422	NASDAQ	VCLT	Fri, Jul 12, 2019	95.55	95.75	95.33	95.58
2421	NASDAQ	VCLT	Thu, Jul 11, 2019	96.24	96.30	95.21	95.63
2420	NASDAQ	VCLT	Wed, Jul 10, 2019	96.72	96.76	96.20	96.41
2419	NASDAQ	VCLT	Tue, Jul 9, 2019	96.55	96.55	96.16	96.49
2418	NASDAQ	VCLT	Mon, Jul 8, 2019	96.94	97.06	96.50	96.51
2417	NASDAQ	VCLT	Fri, Jul 5, 2019	96.93	97.12	96.07	96.88
2416	NASDAQ	VCLT	Wed, Jul 3, 2019	97.49	97.98	97.45	97.97
2415	NASDAQ	VCLT	Tue, Jul 2, 2019	97.08	97.47	97.00	97.37
2414	NASDAQ	VCLT	Mon, Jul 1, 2019	97.04	97.22	96.45	96.99
2413	NASDAQ	VCLT	Fri, Jun 28, 2019	96.87	96.97	96.57	96.87
2412	NASDAQ	VCLT	Thu, Jun 27, 2019	96.13	96.84	96.08	96.68
2411	NASDAQ	VCLT	Wed, Jun 26, 2019	96.27	96.29	95.71	95.89
2410	NASDAQ	VCLT	Tue, Jun 25, 2019	96.63	96.63	96.02	96.20
2409	NASDAQ	VCLT	Mon, Jun 24, 2019	96.30	96.73	96.30	96.56
2408	NASDAQ	VCLT	Fri, Jun 21, 2019	96.27	96.29	95.84	95.99
2407	NASDAQ	VCLT	Thu, Jun 20, 2019	96.22	96.68	96.14	96.59
2406	NASDAQ	VCLT	Wed, Jun 19, 2019	94.74	95.90	94.59	95.90
2405	NASDAQ	VCLT	Tue, Jun 18, 2019	94.83	95.15	94.59	94.94
2404	NASDAQ	VCLT	Mon, Jun 17, 2019	93.95	94.13	93.84	94.09
2403	NASDAQ	VCLT	Fri, Jun 14, 2019	93.73	93.99	93.73	93.96
2402	NASDAQ	VCLT	Thu, Jun 13, 2019	93.61	93.88	93.61	93.75
2401	NASDAQ	VCLT	Wed, Jun 12, 2019	93.38	93.45	93.23	93.40
2400	NASDAQ	VCLT	Tue, Jun 11, 2019	93.51	93.65	93.43	93.53
2399	NASDAQ	VCLT	Mon, Jun 10, 2019	93.53	93.67	93.38	93.50
2398	NASDAQ	VCLT	Fri, Jun 7, 2019	93.66	94.04	93.42	93.78
2397	NASDAQ	VCLT	Thu, Jun 6, 2019	93.03	93.32	92.87	93.04
2396	NASDAQ	VCLT	Wed, Jun 5, 2019	92.96	93.09	92.68	92.77
2395	NASDAQ	VCLT	Tue, Jun 4, 2019	93.22	93.30	92.68	92.94
2394	NASDAQ	VCLT	Mon, Jun 3, 2019	93.06	93.25	92.81	93.13
2393	NASDAQ	VCLT	Fri, May 31, 2019	92.84	93.23	92.74	93.21
2392	NASDAQ	VCLT	Thu, May 30, 2019	92.45	92.95	92.43	92.95
2391	NASDAQ	VCLT	Wed, May 29, 2019	92.46	92.48	92.20	92.40
2390	NASDAQ	VCLT	Tue, May 28, 2019	92.09	92.51	92.00	92.14
2389	NASDAQ	VCLT	Fri, May 24, 2019	91.88	91.95	91.74	91.95
2388	NASDAQ	VCLT	Thu, May 23, 2019	91.51	91.93	91.50	91.62
2387	NASDAQ	VCLT	Wed, May 22, 2019	91.20	91.47	91.12	91.36
2386	NASDAQ	VCLT	Tue, May 21, 2019	91.20	91.37	91.17	91.28
2385	NASDAQ	VCLT	Mon, May 20, 2019	91.53	91.58	91.20	91.20
2384	NASDAQ	VCLT	Fri, May 17, 2019	91.66	91.66	91.31	91.43
2383	NASDAQ	VCLT	Thu, May 16, 2019	91.45	91.45	91.19	91.29
2382	NASDAQ	VCLT	Wed, May 15, 2019	91.42	91.50	91.19	91.34
2381	NASDAQ	VCLT	Tue, May 14, 2019	91.14	91.14	90.99	91.02
2380	NASDAQ	VCLT	Mon, May 13, 2019	91.02	91.18	90.79	91.09
2379	NASDAQ	VCLT	Fri, May 10, 2019	90.93	91.13	90.88	91.06
2378	NASDAQ	VCLT	Thu, May 9, 2019	91.10	91.11	90.74	91.10
2377	NASDAQ	VCLT	Wed, May 8, 2019	91.39	91.45	90.84	91.02
2376	NASDAQ	VCLT	Tue, May 7, 2019	91.46	91.52	91.26	91.39
2375	NASDAQ	VCLT	Mon, May 6, 2019	91.19	91.41	91.05	91.34
2374	NASDAQ	VCLT	Fri, May 3, 2019	91.06	91.24	90.91	91.12
2373	NASDAQ	VCLT	Thu, May 2, 2019	91.22	91.22	90.62	90.83
2372	NASDAQ	VCLT	Wed, May 1, 2019	91.29	91.81	91.11	91.48
2371	NASDAQ	VCLT	Tue, Apr 30, 2019	91.40	91.52	91.30	91.35
2370	NASDAQ	VCLT	Mon, Apr 29, 2019	91.52	91.57	91.25	91.33
2369	NASDAQ	VCLT	Fri, Apr 26, 2019	91.92	92.04	91.80	91.88
2368	NASDAQ	VCLT	Thu, Apr 25, 2019	91.62	91.62	91.26	91.42
2367	NASDAQ	VCLT	Wed, Apr 24, 2019	91.29	91.72	91.18	91.51
2366	NASDAQ	VCLT	Tue, Apr 23, 2019	90.71	91.06	90.69	90.86
2365	NASDAQ	VCLT	Mon, Apr 22, 2019	90.75	90.86	90.50	90.59
2364	NASDAQ	VCLT	Thu, Apr 18, 2019	90.90	91.04	90.80	90.92
2363	NASDAQ	VCLT	Wed, Apr 17, 2019	90.87	90.88	90.65	90.65
2362	NASDAQ	VCLT	Tue, Apr 16, 2019	90.94	90.94	90.53	90.59
2361	NASDAQ	VCLT	Mon, Apr 15, 2019	91.28	91.31	91.07	91.16
2360	NASDAQ	VCLT	Fri, Apr 12, 2019	91.29	91.36	91.12	91.17
2359	NASDAQ	VCLT	Thu, Apr 11, 2019	91.32	91.43	91.21	91.33
2358	NASDAQ	VCLT	Wed, Apr 10, 2019	91.04	91.41	91.04	91.39
2357	NASDAQ	VCLT	Tue, Apr 9, 2019	90.93	90.98	90.70	90.84
2356	NASDAQ	VCLT	Mon, Apr 8, 2019	90.65	90.70	90.46	90.63
2355	NASDAQ	VCLT	Fri, Apr 5, 2019	90.34	90.76	90.30	90.65
2354	NASDAQ	VCLT	Thu, Apr 4, 2019	90.31	90.40	90.20	90.40
2353	NASDAQ	VCLT	Wed, Apr 3, 2019	90.16	90.31	90.07	90.30
2352	NASDAQ	VCLT	Tue, Apr 2, 2019	90.50	90.59	90.28	90.55
2351	NASDAQ	VCLT	Mon, Apr 1, 2019	90.80	90.81	90.29	90.32
2350	NASDAQ	VCLT	Fri, Mar 29, 2019	91.14	91.57	91.13	91.53
2349	NASDAQ	VCLT	Thu, Mar 28, 2019	91.25	91.44	91.08	91.26
2348	NASDAQ	VCLT	Wed, Mar 27, 2019	91.04	91.40	90.94	91.26
2347	NASDAQ	VCLT	Tue, Mar 26, 2019	90.79	91.04	90.69	90.75
2346	NASDAQ	VCLT	Mon, Mar 25, 2019	90.56	91.18	90.37	90.78
2345	NASDAQ	VCLT	Fri, Mar 22, 2019	90.16	90.58	90.00	90.50
2344	NASDAQ	VCLT	Thu, Mar 21, 2019	89.38	89.73	89.34	89.70
2343	NASDAQ	VCLT	Wed, Mar 20, 2019	88.74	89.52	88.66	89.48
2342	NASDAQ	VCLT	Tue, Mar 19, 2019	88.45	88.85	88.41	88.74
2341	NASDAQ	VCLT	Mon, Mar 18, 2019	88.63	88.76	88.57	88.68
2340	NASDAQ	VCLT	Fri, Mar 15, 2019	88.65	88.83	88.49	88.74
2339	NASDAQ	VCLT	Thu, Mar 14, 2019	88.50	88.51	88.16	88.29
2338	NASDAQ	VCLT	Wed, Mar 13, 2019	88.53	88.77	88.47	88.58
2337	NASDAQ	VCLT	Tue, Mar 12, 2019	88.45	89.00	88.39	88.83
2336	NASDAQ	VCLT	Mon, Mar 11, 2019	88.23	88.39	88.08	88.39
2335	NASDAQ	VCLT	Fri, Mar 8, 2019	87.90	88.29	87.59	88.28
2334	NASDAQ	VCLT	Thu, Mar 7, 2019	88.04	88.23	87.91	88.17
2333	NASDAQ	VCLT	Wed, Mar 6, 2019	87.69	87.99	87.64	87.89
2332	NASDAQ	VCLT	Tue, Mar 5, 2019	87.48	87.68	87.41	87.66
2331	NASDAQ	VCLT	Mon, Mar 4, 2019	87.49	87.71	87.37	87.51
2330	NASDAQ	VCLT	Fri, Mar 1, 2019	87.59	87.59	87.22	87.27
2329	NASDAQ	VCLT	Thu, Feb 28, 2019	87.81	87.88	87.56	87.87
2328	NASDAQ	VCLT	Wed, Feb 27, 2019	88.12	88.19	87.72	87.82
2327	NASDAQ	VCLT	Tue, Feb 26, 2019	88.50	88.50	88.32	88.48
2326	NASDAQ	VCLT	Mon, Feb 25, 2019	88.33	88.39	88.15	88.32
2325	NASDAQ	VCLT	Fri, Feb 22, 2019	88.11	88.47	88.11	88.30
2324	NASDAQ	VCLT	Thu, Feb 21, 2019	87.77	87.87	87.67	87.86
2323	NASDAQ	VCLT	Wed, Feb 20, 2019	88.40	88.40	88.00	88.32
2322	NASDAQ	VCLT	Tue, Feb 19, 2019	88.57	88.71	88.30	88.49
2321	NASDAQ	VCLT	Fri, Feb 15, 2019	88.07	88.46	88.07	88.46
2320	NASDAQ	VCLT	Thu, Feb 14, 2019	88.35	88.38	87.93	88.12
2319	NASDAQ	VCLT	Wed, Feb 13, 2019	88.11	88.26	88.00	88.10
2318	NASDAQ	VCLT	Tue, Feb 12, 2019	88.35	88.40	88.09	88.28
2317	NASDAQ	VCLT	Mon, Feb 11, 2019	88.42	88.47	88.17	88.31
2316	NASDAQ	VCLT	Fri, Feb 8, 2019	88.37	88.54	88.24	88.53
2315	NASDAQ	VCLT	Thu, Feb 7, 2019	88.17	88.31	87.90	88.04
2314	NASDAQ	VCLT	Wed, Feb 6, 2019	88.34	88.36	88.07	88.15
2313	NASDAQ	VCLT	Tue, Feb 5, 2019	88.15	88.58	88.01	88.33
2312	NASDAQ	VCLT	Mon, Feb 4, 2019	87.68	87.94	87.49	87.85
2311	NASDAQ	VCLT	Fri, Feb 1, 2019	88.22	88.24	87.80	88.06
2310	NASDAQ	VCLT	Thu, Jan 31, 2019	88.00	88.97	87.92	88.61
2309	NASDAQ	VCLT	Wed, Jan 30, 2019	87.19	87.65	87.15	87.59
2308	NASDAQ	VCLT	Tue, Jan 29, 2019	87.01	87.10	86.88	87.07
2307	NASDAQ	VCLT	Mon, Jan 28, 2019	86.81	87.01	86.72	86.87
2306	NASDAQ	VCLT	Fri, Jan 25, 2019	86.81	86.91	86.70	86.90
2305	NASDAQ	VCLT	Thu, Jan 24, 2019	86.94	87.00	86.75	86.88
2304	NASDAQ	VCLT	Wed, Jan 23, 2019	86.19	86.55	86.19	86.53
2303	NASDAQ	VCLT	Tue, Jan 22, 2019	86.24	86.53	86.08	86.12
2302	NASDAQ	VCLT	Fri, Jan 18, 2019	85.85	86.10	85.83	85.99
2301	NASDAQ	VCLT	Thu, Jan 17, 2019	85.74	85.88	85.65	85.82
2300	NASDAQ	VCLT	Wed, Jan 16, 2019	85.38	85.73	85.36	85.58
2299	NASDAQ	VCLT	Tue, Jan 15, 2019	85.62	85.62	85.41	85.49
2298	NASDAQ	VCLT	Mon, Jan 14, 2019	85.84	85.99	85.50	85.55
2297	NASDAQ	VCLT	Fri, Jan 11, 2019	85.98	86.05	85.87	86.00
2296	NASDAQ	VCLT	Thu, Jan 10, 2019	86.25	86.25	85.67	85.81
2295	NASDAQ	VCLT	Wed, Jan 9, 2019	86.10	86.40	86.00	86.40
2294	NASDAQ	VCLT	Tue, Jan 8, 2019	85.83	85.99	85.71	85.99
2293	NASDAQ	VCLT	Mon, Jan 7, 2019	85.73	86.00	85.48	85.55
2292	NASDAQ	VCLT	Fri, Jan 4, 2019	85.47	85.47	85.11	85.37
2291	NASDAQ	VCLT	Thu, Jan 3, 2019	85.51	85.87	85.42	85.58
2290	NASDAQ	VCLT	Wed, Jan 2, 2019	85.13	85.58	85.09	85.58
2289	NASDAQ	VCLT	Mon, Dec 31, 2018	85.18	85.25	84.83	85.18
2288	NASDAQ	VCLT	Fri, Dec 28, 2018	84.44	84.91	84.40	84.89
2287	NASDAQ	VCLT	Thu, Dec 27, 2018	84.74	84.79	84.30	84.31
2286	NASDAQ	VCLT	Wed, Dec 26, 2018	84.73	84.81	84.18	84.31
2285	NASDAQ	VCLT	Mon, Dec 24, 2018	85.13	85.13	84.48	84.62
2284	NASDAQ	VCLT	Fri, Dec 21, 2018	85.45	85.68	85.03	85.30
2283	NASDAQ	VCLT	Thu, Dec 20, 2018	86.42	86.42	85.09	85.35
2282	NASDAQ	VCLT	Wed, Dec 19, 2018	86.20	86.53	85.92	86.03
2281	NASDAQ	VCLT	Tue, Dec 18, 2018	85.60	85.93	85.51	85.92
2280	NASDAQ	VCLT	Mon, Dec 17, 2018	85.31	85.51	85.27	85.45
2279	NASDAQ	VCLT	Fri, Dec 14, 2018	85.47	85.48	85.14	85.24
2278	NASDAQ	VCLT	Thu, Dec 13, 2018	85.27	85.42	85.16	85.33
2277	NASDAQ	VCLT	Wed, Dec 12, 2018	85.11	85.35	85.02	85.10
2276	NASDAQ	VCLT	Tue, Dec 11, 2018	84.85	84.98	84.75	84.93
2275	NASDAQ	VCLT	Mon, Dec 10, 2018	84.50	84.56	84.11	84.37
2274	NASDAQ	VCLT	Fri, Dec 7, 2018	84.18	84.32	84.10	84.21
2273	NASDAQ	VCLT	Thu, Dec 6, 2018	84.00	84.32	83.66	84.07
2272	NASDAQ	VCLT	Tue, Dec 4, 2018	84.02	84.31	83.82	84.07
2271	NASDAQ	VCLT	Mon, Dec 3, 2018	83.55	83.73	83.51	83.60
2270	NASDAQ	VCLT	Fri, Nov 30, 2018	83.56	83.60	83.25	83.50
2269	NASDAQ	VCLT	Thu, Nov 29, 2018	83.70	83.90	83.31	83.53
2268	NASDAQ	VCLT	Wed, Nov 28, 2018	83.84	83.92	83.50	83.73
2267	NASDAQ	VCLT	Tue, Nov 27, 2018	83.75	83.99	83.75	83.92
2266	NASDAQ	VCLT	Mon, Nov 26, 2018	84.00	84.25	83.89	84.00
2265	NASDAQ	VCLT	Fri, Nov 23, 2018	84.20	84.25	83.88	83.92
2264	NASDAQ	VCLT	Wed, Nov 21, 2018	83.95	84.05	83.77	83.84
2263	NASDAQ	VCLT	Tue, Nov 20, 2018	83.62	83.79	83.33	83.74
2262	NASDAQ	VCLT	Mon, Nov 19, 2018	83.68	83.73	83.46	83.63
2261	NASDAQ	VCLT	Fri, Nov 16, 2018	83.86	83.86	83.30	83.75
2260	NASDAQ	VCLT	Thu, Nov 15, 2018	83.70	83.76	83.22	83.62
2259	NASDAQ	VCLT	Wed, Nov 14, 2018	84.01	84.13	83.74	83.78
2258	NASDAQ	VCLT	Tue, Nov 13, 2018	84.55	84.60	84.23	84.30
2257	NASDAQ	VCLT	Mon, Nov 12, 2018	84.88	84.98	84.62	84.73
2256	NASDAQ	VCLT	Fri, Nov 9, 2018	84.66	84.85	84.51	84.81
2255	NASDAQ	VCLT	Thu, Nov 8, 2018	84.79	84.79	84.54	84.58
2254	NASDAQ	VCLT	Wed, Nov 7, 2018	84.96	85.33	84.80	84.90
2253	NASDAQ	VCLT	Tue, Nov 6, 2018	84.33	84.50	84.20	84.47
2252	NASDAQ	VCLT	Mon, Nov 5, 2018	83.95	84.19	83.95	84.04
2251	NASDAQ	VCLT	Fri, Nov 2, 2018	84.21	84.30	83.75	83.80
2250	NASDAQ	VCLT	Thu, Nov 1, 2018	84.00	84.23	83.95	84.23
2249	NASDAQ	VCLT	Wed, Oct 31, 2018	84.52	84.85	84.40	84.53
2248	NASDAQ	VCLT	Tue, Oct 30, 2018	84.79	84.96	84.59	84.77
2247	NASDAQ	VCLT	Mon, Oct 29, 2018	85.38	85.38	84.98	85.05
2246	NASDAQ	VCLT	Fri, Oct 26, 2018	85.40	85.51	85.31	85.38
2245	NASDAQ	VCLT	Thu, Oct 25, 2018	85.34	85.40	85.19	85.22
2244	NASDAQ	VCLT	Wed, Oct 24, 2018	85.24	85.64	85.24	85.40
2243	NASDAQ	VCLT	Tue, Oct 23, 2018	85.53	85.66	85.14	85.17
2242	NASDAQ	VCLT	Mon, Oct 22, 2018	85.47	85.69	85.22	85.22
2241	NASDAQ	VCLT	Fri, Oct 19, 2018	85.48	85.51	85.27	85.35
2240	NASDAQ	VCLT	Thu, Oct 18, 2018	85.40	85.74	85.39	85.47
2239	NASDAQ	VCLT	Wed, Oct 17, 2018	85.97	86.04	85.60	85.63
2238	NASDAQ	VCLT	Tue, Oct 16, 2018	86.04	86.07	85.83	86.04
2237	NASDAQ	VCLT	Mon, Oct 15, 2018	86.17	86.26	85.83	85.86
2236	NASDAQ	VCLT	Fri, Oct 12, 2018	86.03	86.42	85.99	86.15
2235	NASDAQ	VCLT	Thu, Oct 11, 2018	85.80	86.37	85.72	86.11
2234	NASDAQ	VCLT	Wed, Oct 10, 2018	85.63	85.80	85.29	85.57
2233	NASDAQ	VCLT	Tue, Oct 9, 2018	85.67	85.95	85.61	85.92
2232	NASDAQ	VCLT	Mon, Oct 8, 2018	85.61	85.69	85.46	85.50
2231	NASDAQ	VCLT	Fri, Oct 5, 2018	86.01	86.26	85.29	85.71
2230	NASDAQ	VCLT	Thu, Oct 4, 2018	86.45	86.57	86.25	86.34
2229	NASDAQ	VCLT	Wed, Oct 3, 2018	87.38	87.54	86.55	86.83
2228	NASDAQ	VCLT	Tue, Oct 2, 2018	87.64	87.85	87.60	87.76
2227	NASDAQ	VCLT	Mon, Oct 1, 2018	87.59	87.73	87.39	87.44
2226	NASDAQ	VCLT	Fri, Sep 28, 2018	88.13	88.18	87.86	87.99
2225	NASDAQ	VCLT	Thu, Sep 27, 2018	87.91	88.13	87.84	88.05
2224	NASDAQ	VCLT	Wed, Sep 26, 2018	87.54	87.96	87.41	87.91
2223	NASDAQ	VCLT	Tue, Sep 25, 2018	87.21	87.31	87.11	87.30
2222	NASDAQ	VCLT	Mon, Sep 24, 2018	87.39	87.55	87.23	87.36
2221	NASDAQ	VCLT	Fri, Sep 21, 2018	87.54	87.62	87.42	87.62
2220	NASDAQ	VCLT	Thu, Sep 20, 2018	87.18	87.64	87.17	87.55
2219	NASDAQ	VCLT	Wed, Sep 19, 2018	87.32	87.36	86.80	86.99
2218	NASDAQ	VCLT	Tue, Sep 18, 2018	87.66	87.75	87.19	87.30
2217	NASDAQ	VCLT	Mon, Sep 17, 2018	87.87	88.16	87.86	87.97
2216	NASDAQ	VCLT	Fri, Sep 14, 2018	88.02	88.14	87.88	88.02
2215	NASDAQ	VCLT	Thu, Sep 13, 2018	88.31	88.40	88.08	88.26
2214	NASDAQ	VCLT	Wed, Sep 12, 2018	87.95	87.99	87.82	87.94
2213	NASDAQ	VCLT	Tue, Sep 11, 2018	87.72	87.76	87.51	87.55
2212	NASDAQ	VCLT	Mon, Sep 10, 2018	87.69	87.99	87.69	87.95
2211	NASDAQ	VCLT	Fri, Sep 7, 2018	87.66	87.84	87.51	87.60
2210	NASDAQ	VCLT	Thu, Sep 6, 2018	87.94	88.14	87.83	88.09
2209	NASDAQ	VCLT	Wed, Sep 5, 2018	87.78	87.79	87.67	87.79
2208	NASDAQ	VCLT	Tue, Sep 4, 2018	87.70	87.85	87.69	87.84
2207	NASDAQ	VCLT	Fri, Aug 31, 2018	89.14	89.14	88.51	88.54
2206	NASDAQ	VCLT	Thu, Aug 30, 2018	89.01	89.05	88.67	88.79
2205	NASDAQ	VCLT	Wed, Aug 29, 2018	88.80	88.93	88.66	88.84
2204	NASDAQ	VCLT	Tue, Aug 28, 2018	88.96	88.99	88.68	88.83
2203	NASDAQ	VCLT	Mon, Aug 27, 2018	89.50	89.50	89.13	89.16
2202	NASDAQ	VCLT	Fri, Aug 24, 2018	89.07	89.50	89.00	89.48
2201	NASDAQ	VCLT	Thu, Aug 23, 2018	89.33	89.47	89.20	89.28
2200	NASDAQ	VCLT	Wed, Aug 22, 2018	89.55	89.55	89.20	89.25
2199	NASDAQ	VCLT	Tue, Aug 21, 2018	89.32	89.39	89.21	89.27
2198	NASDAQ	VCLT	Mon, Aug 20, 2018	89.51	89.73	89.39	89.57
2197	NASDAQ	VCLT	Fri, Aug 17, 2018	89.21	89.40	89.13	89.22
2196	NASDAQ	VCLT	Thu, Aug 16, 2018	89.01	89.06	88.81	89.04
2195	NASDAQ	VCLT	Wed, Aug 15, 2018	88.83	89.01	88.67	88.82
2194	NASDAQ	VCLT	Tue, Aug 14, 2018	88.44	88.72	88.35	88.67
2193	NASDAQ	VCLT	Mon, Aug 13, 2018	88.22	88.27	88.08	88.22
2192	NASDAQ	VCLT	Fri, Aug 10, 2018	88.17	88.37	88.05	88.33
2191	NASDAQ	VCLT	Thu, Aug 9, 2018	88.46	88.55	88.27	88.30
2190	NASDAQ	VCLT	Wed, Aug 8, 2018	88.26	88.45	88.16	88.28
2189	NASDAQ	VCLT	Tue, Aug 7, 2018	88.69	88.71	88.32	88.42
2188	NASDAQ	VCLT	Mon, Aug 6, 2018	88.80	88.98	88.58	88.84
2187	NASDAQ	VCLT	Fri, Aug 3, 2018	88.48	88.79	88.45	88.77
2186	NASDAQ	VCLT	Thu, Aug 2, 2018	88.07	88.39	88.01	88.36
2185	NASDAQ	VCLT	Wed, Aug 1, 2018	88.10	88.36	87.99	88.26
2184	NASDAQ	VCLT	Tue, Jul 31, 2018	89.11	89.19	89.00	89.16
2183	NASDAQ	VCLT	Mon, Jul 30, 2018	88.68	88.80	88.54	88.62
2182	NASDAQ	VCLT	Fri, Jul 27, 2018	89.03	89.10	88.83	88.94
2181	NASDAQ	VCLT	Thu, Jul 26, 2018	88.79	88.93	88.50	88.68
2180	NASDAQ	VCLT	Wed, Jul 25, 2018	88.45	88.71	88.36	88.50
2179	NASDAQ	VCLT	Tue, Jul 24, 2018	87.78	88.25	87.77	88.25
2178	NASDAQ	VCLT	Mon, Jul 23, 2018	88.05	88.10	87.54	87.73
2177	NASDAQ	VCLT	Fri, Jul 20, 2018	88.64	88.64	88.16	88.29
2176	NASDAQ	VCLT	Thu, Jul 19, 2018	88.72	88.95	88.72	88.95
2175	NASDAQ	VCLT	Wed, Jul 18, 2018	88.97	88.97	88.51	88.51
2174	NASDAQ	VCLT	Tue, Jul 17, 2018	89.09	89.13	88.79	88.79
2173	NASDAQ	VCLT	Mon, Jul 16, 2018	88.97	89.06	88.72	89.05
2172	NASDAQ	VCLT	Fri, Jul 13, 2018	89.15	89.56	89.11	89.43
2171	NASDAQ	VCLT	Thu, Jul 12, 2018	88.90	89.10	88.87	89.05
2170	NASDAQ	VCLT	Wed, Jul 11, 2018	88.75	88.89	88.60	88.85
2169	NASDAQ	VCLT	Tue, Jul 10, 2018	88.66	88.82	88.65	88.72
2168	NASDAQ	VCLT	Mon, Jul 9, 2018	88.52	88.72	88.31	88.69
2167	NASDAQ	VCLT	Fri, Jul 6, 2018	88.58	88.74	88.45	88.71
2166	NASDAQ	VCLT	Thu, Jul 5, 2018	87.98	88.40	87.93	88.40
2165	NASDAQ	VCLT	Tue, Jul 3, 2018	87.43	87.94	87.26	87.78
2164	NASDAQ	VCLT	Mon, Jul 2, 2018	87.36	87.42	87.02	87.22
2163	NASDAQ	VCLT	Fri, Jun 29, 2018	87.77	87.90	87.47	87.57
2162	NASDAQ	VCLT	Thu, Jun 28, 2018	87.55	87.58	87.36	87.58
2161	NASDAQ	VCLT	Wed, Jun 27, 2018	87.42	87.61	87.37	87.60
2160	NASDAQ	VCLT	Tue, Jun 26, 2018	86.88	87.19	86.79	87.11
2159	NASDAQ	VCLT	Mon, Jun 25, 2018	87.07	87.13	86.70	86.79
2158	NASDAQ	VCLT	Fri, Jun 22, 2018	86.98	87.14	86.83	86.98
2157	NASDAQ	VCLT	Thu, Jun 21, 2018	87.15	87.29	86.88	87.06
2156	NASDAQ	VCLT	Wed, Jun 20, 2018	88.00	88.10	87.13	87.19
2155	NASDAQ	VCLT	Tue, Jun 19, 2018	88.08	88.13	87.85	87.87
2154	NASDAQ	VCLT	Mon, Jun 18, 2018	88.17	88.17	87.74	87.93
2153	NASDAQ	VCLT	Fri, Jun 15, 2018	88.46	88.66	88.16	88.20
2152	NASDAQ	VCLT	Thu, Jun 14, 2018	88.24	88.28	87.99	88.26
2151	NASDAQ	VCLT	Wed, Jun 13, 2018	87.91	88.14	87.48	87.74
2150	NASDAQ	VCLT	Tue, Jun 12, 2018	87.60	87.87	87.54	87.80
2149	NASDAQ	VCLT	Mon, Jun 11, 2018	87.49	87.80	87.39	87.79
2148	NASDAQ	VCLT	Fri, Jun 8, 2018	87.77	87.85	87.64	87.65
2147	NASDAQ	VCLT	Thu, Jun 7, 2018	87.52	88.25	87.41	87.90
2146	NASDAQ	VCLT	Wed, Jun 6, 2018	87.58	87.67	87.25	87.54
2145	NASDAQ	VCLT	Tue, Jun 5, 2018	88.15	88.26	88.02	88.05
2144	NASDAQ	VCLT	Mon, Jun 4, 2018	88.22	88.29	87.87	87.89
2143	NASDAQ	VCLT	Fri, Jun 1, 2018	88.33	88.46	88.10	88.20
2142	NASDAQ	VCLT	Thu, May 31, 2018	89.13	89.22	88.75	88.89
2141	NASDAQ	VCLT	Wed, May 30, 2018	89.08	89.38	88.58	88.90
2140	NASDAQ	VCLT	Tue, May 29, 2018	88.90	89.66	88.72	89.57
2139	NASDAQ	VCLT	Fri, May 25, 2018	88.51	88.77	88.51	88.77
2138	NASDAQ	VCLT	Thu, May 24, 2018	88.15	88.38	88.04	88.32
2137	NASDAQ	VCLT	Wed, May 23, 2018	87.66	88.00	87.59	87.93
2136	NASDAQ	VCLT	Tue, May 22, 2018	87.52	87.56	87.30	87.43
2135	NASDAQ	VCLT	Mon, May 21, 2018	87.30	87.65	87.30	87.55
2134	NASDAQ	VCLT	Fri, May 18, 2018	87.12	87.44	87.10	87.44
2133	NASDAQ	VCLT	Thu, May 17, 2018	87.25	87.37	86.90	86.92
2132	NASDAQ	VCLT	Wed, May 16, 2018	87.61	87.66	87.25	87.29
2131	NASDAQ	VCLT	Tue, May 15, 2018	87.83	87.96	87.26	87.44
2130	NASDAQ	VCLT	Mon, May 14, 2018	88.59	88.73	88.41	88.45
2129	NASDAQ	VCLT	Fri, May 11, 2018	88.71	88.95	88.52	88.70
2128	NASDAQ	VCLT	Thu, May 10, 2018	88.01	88.43	87.98	88.42
2127	NASDAQ	VCLT	Wed, May 9, 2018	87.47	87.79	87.47	87.58
2126	NASDAQ	VCLT	Tue, May 8, 2018	87.67	87.83	87.50	87.66
2125	NASDAQ	VCLT	Mon, May 7, 2018	87.93	87.99	87.80	87.84
2124	NASDAQ	VCLT	Fri, May 4, 2018	88.14	88.18	87.78	88.00
2123	NASDAQ	VCLT	Thu, May 3, 2018	88.18	88.24	87.91	87.98
2122	NASDAQ	VCLT	Wed, May 2, 2018	88.13	88.31	87.94	87.95
2121	NASDAQ	VCLT	Tue, May 1, 2018	88.61	88.61	87.91	88.14
2120	NASDAQ	VCLT	Mon, Apr 30, 2018	89.09	89.09	88.67	88.75
2119	NASDAQ	VCLT	Fri, Apr 27, 2018	88.85	88.96	88.85	88.90
2118	NASDAQ	VCLT	Thu, Apr 26, 2018	88.51	88.75	88.38	88.54
2117	NASDAQ	VCLT	Wed, Apr 25, 2018	88.33	88.43	88.04	88.22
2116	NASDAQ	VCLT	Tue, Apr 24, 2018	89.08	89.18	88.57	88.65
2115	NASDAQ	VCLT	Mon, Apr 23, 2018	89.10	89.30	89.00	89.12
2114	NASDAQ	VCLT	Fri, Apr 20, 2018	89.51	89.68	89.24	89.26
2113	NASDAQ	VCLT	Thu, Apr 19, 2018	89.86	89.93	89.52	89.80
2112	NASDAQ	VCLT	Wed, Apr 18, 2018	91.15	91.18	90.36	90.37
2111	NASDAQ	VCLT	Tue, Apr 17, 2018	91.01	91.30	91.01	91.15
2110	NASDAQ	VCLT	Mon, Apr 16, 2018	90.84	91.08	90.80	91.01
2109	NASDAQ	VCLT	Fri, Apr 13, 2018	90.86	91.14	90.86	91.08
2108	NASDAQ	VCLT	Thu, Apr 12, 2018	91.11	91.11	90.79	91.04
2107	NASDAQ	VCLT	Wed, Apr 11, 2018	91.38	91.38	91.13	91.23
2106	NASDAQ	VCLT	Tue, Apr 10, 2018	91.06	91.22	90.90	91.05
2105	NASDAQ	VCLT	Mon, Apr 9, 2018	90.85	91.19	90.72	90.99
2104	NASDAQ	VCLT	Fri, Apr 6, 2018	90.61	90.98	90.53	90.95
2103	NASDAQ	VCLT	Thu, Apr 5, 2018	90.40	90.50	90.25	90.27
2102	NASDAQ	VCLT	Wed, Apr 4, 2018	90.63	90.67	90.42	90.54
2101	NASDAQ	VCLT	Tue, Apr 3, 2018	90.85	90.88	90.34	90.41
2100	NASDAQ	VCLT	Mon, Apr 2, 2018	90.94	91.15	90.60	91.02
2099	NASDAQ	VCLT	Thu, Mar 29, 2018	90.97	91.45	90.94	91.36
2098	NASDAQ	VCLT	Wed, Mar 28, 2018	90.71	90.77	90.43	90.58
2097	NASDAQ	VCLT	Tue, Mar 27, 2018	89.99	90.50	89.80	90.41
2096	NASDAQ	VCLT	Mon, Mar 26, 2018	89.85	89.99	89.63	89.75
2095	NASDAQ	VCLT	Fri, Mar 23, 2018	89.42	89.70	89.32	89.37
2094	NASDAQ	VCLT	Thu, Mar 22, 2018	90.04	90.14	89.62	89.75
2093	NASDAQ	VCLT	Wed, Mar 21, 2018	89.61	89.70	89.06	89.58
2092	NASDAQ	VCLT	Tue, Mar 20, 2018	90.01	90.01	89.66	89.70
2091	NASDAQ	VCLT	Mon, Mar 19, 2018	90.18	90.38	90.10	90.13
2090	NASDAQ	VCLT	Fri, Mar 16, 2018	90.28	90.52	90.24	90.52
2089	NASDAQ	VCLT	Thu, Mar 15, 2018	90.61	90.67	90.42	90.54
2088	NASDAQ	VCLT	Wed, Mar 14, 2018	90.04	90.58	90.04	90.52
2087	NASDAQ	VCLT	Tue, Mar 13, 2018	90.17	90.24	89.81	90.01
2086	NASDAQ	VCLT	Mon, Mar 12, 2018	89.83	89.99	89.75	89.92
2085	NASDAQ	VCLT	Fri, Mar 9, 2018	89.98	90.01	89.70	89.73
2084	NASDAQ	VCLT	Thu, Mar 8, 2018	90.12	90.46	90.04	90.21
2083	NASDAQ	VCLT	Wed, Mar 7, 2018	90.17	90.17	89.74	89.84
2082	NASDAQ	VCLT	Tue, Mar 6, 2018	90.30	90.48	89.96	89.99
2081	NASDAQ	VCLT	Mon, Mar 5, 2018	90.19	90.25	89.55	89.79
2080	NASDAQ	VCLT	Fri, Mar 2, 2018	90.19	90.19	89.62	89.80
2079	NASDAQ	VCLT	Thu, Mar 1, 2018	90.28	90.60	90.05	90.30
2078	NASDAQ	VCLT	Wed, Feb 28, 2018	90.86	90.92	90.67	90.80
2077	NASDAQ	VCLT	Tue, Feb 27, 2018	91.03	91.18	90.16	90.51
2076	NASDAQ	VCLT	Mon, Feb 26, 2018	91.41	91.41	90.84	90.96
2075	NASDAQ	VCLT	Fri, Feb 23, 2018	90.67	91.05	90.56	90.98
2074	NASDAQ	VCLT	Thu, Feb 22, 2018	90.24	90.60	90.16	90.22
2073	NASDAQ	VCLT	Wed, Feb 21, 2018	91.05	91.16	90.01	90.03
2072	NASDAQ	VCLT	Tue, Feb 20, 2018	90.94	91.06	90.62	90.83
2071	NASDAQ	VCLT	Fri, Feb 16, 2018	91.18	91.36	91.01	91.25
2070	NASDAQ	VCLT	Thu, Feb 15, 2018	90.52	91.10	90.52	90.82
2069	NASDAQ	VCLT	Wed, Feb 14, 2018	90.29	90.55	90.10	90.22
2068	NASDAQ	VCLT	Tue, Feb 13, 2018	90.72	90.91	90.20	90.60
2067	NASDAQ	VCLT	Mon, Feb 12, 2018	90.75	91.44	90.75	90.79
2066	NASDAQ	VCLT	Fri, Feb 9, 2018	90.82	90.93	90.34	90.58
2065	NASDAQ	VCLT	Thu, Feb 8, 2018	91.49	91.69	91.06	91.14
2064	NASDAQ	VCLT	Wed, Feb 7, 2018	92.58	92.70	91.60	91.76
2063	NASDAQ	VCLT	Tue, Feb 6, 2018	92.28	92.65	92.00	92.37
2062	NASDAQ	VCLT	Mon, Feb 5, 2018	92.37	93.26	91.91	92.50
2061	NASDAQ	VCLT	Fri, Feb 2, 2018	93.14	93.26	92.45	92.76
2060	NASDAQ	VCLT	Thu, Feb 1, 2018	94.52	94.52	93.40	93.48
2059	NASDAQ	VCLT	Wed, Jan 31, 2018	94.68	94.76	94.19	94.70
2058	NASDAQ	VCLT	Tue, Jan 30, 2018	94.30	94.45	93.93	94.13
2057	NASDAQ	VCLT	Mon, Jan 29, 2018	94.75	94.84	94.30	94.63
2056	NASDAQ	VCLT	Fri, Jan 26, 2018	95.14	95.22	94.77	95.09
2055	NASDAQ	VCLT	Thu, Jan 25, 2018	94.54	95.25	94.32	95.22
2054	NASDAQ	VCLT	Wed, Jan 24, 2018	94.22	94.34	93.94	94.34
2053	NASDAQ	VCLT	Tue, Jan 23, 2018	94.60	94.77	94.29	94.45
2052	NASDAQ	VCLT	Mon, Jan 22, 2018	94.39	94.48	94.11	94.18
2051	NASDAQ	VCLT	Fri, Jan 19, 2018	94.49	94.53	94.14	94.16
2050	NASDAQ	VCLT	Thu, Jan 18, 2018	94.55	94.86	94.42	94.51
2049	NASDAQ	VCLT	Wed, Jan 17, 2018	95.66	95.70	95.01	95.16
2048	NASDAQ	VCLT	Tue, Jan 16, 2018	95.77	95.88	95.28	95.50
2047	NASDAQ	VCLT	Fri, Jan 12, 2018	94.92	95.52	94.77	95.46
2046	NASDAQ	VCLT	Thu, Jan 11, 2018	94.66	95.21	94.55	95.14
2045	NASDAQ	VCLT	Wed, Jan 10, 2018	94.08	94.72	93.85	94.72
2044	NASDAQ	VCLT	Tue, Jan 9, 2018	94.91	94.97	94.39	94.42
2043	NASDAQ	VCLT	Mon, Jan 8, 2018	95.40	95.40	94.99	95.14
2042	NASDAQ	VCLT	Fri, Jan 5, 2018	95.25	95.43	95.00	95.11
2041	NASDAQ	VCLT	Thu, Jan 4, 2018	95.12	95.41	94.94	95.25
2040	NASDAQ	VCLT	Wed, Jan 3, 2018	95.07	95.40	94.89	95.35
2039	NASDAQ	VCLT	Tue, Jan 2, 2018	95.59	95.60	94.55	94.84
2038	NASDAQ	VCLT	Fri, Dec 29, 2017	95.67	95.86	95.55	95.75
2037	NASDAQ	VCLT	Thu, Dec 28, 2017	95.75	95.75	95.40	95.55
2036	NASDAQ	VCLT	Wed, Dec 27, 2017	95.19	95.78	95.11	95.77
2035	NASDAQ	VCLT	Tue, Dec 26, 2017	94.82	94.95	94.71	94.76
2034	NASDAQ	VCLT	Fri, Dec 22, 2017	95.08	95.17	94.91	94.94
2033	NASDAQ	VCLT	Thu, Dec 21, 2017	94.65	95.14	94.60	95.01
2032	NASDAQ	VCLT	Wed, Dec 20, 2017	94.54	94.77	94.39	94.45
2031	NASDAQ	VCLT	Tue, Dec 19, 2017	95.55	95.58	94.88	95.10
2030	NASDAQ	VCLT	Mon, Dec 18, 2017	96.33	96.33	95.74	95.85
2029	NASDAQ	VCLT	Fri, Dec 15, 2017	96.16	96.52	95.97	96.40
2028	NASDAQ	VCLT	Thu, Dec 14, 2017	95.72	96.08	95.56	95.96
2027	NASDAQ	VCLT	Wed, Dec 13, 2017	95.36	95.82	95.31	95.75
2026	NASDAQ	VCLT	Tue, Dec 12, 2017	95.15	95.17	94.80	95.06
2025	NASDAQ	VCLT	Mon, Dec 11, 2017	95.31	95.54	95.11	95.17
2024	NASDAQ	VCLT	Fri, Dec 8, 2017	95.10	95.22	94.91	95.21
2023	NASDAQ	VCLT	Thu, Dec 7, 2017	95.86	95.91	95.00	95.19
2022	NASDAQ	VCLT	Wed, Dec 6, 2017	95.81	95.92	95.63	95.69
2021	NASDAQ	VCLT	Tue, Dec 5, 2017	94.92	95.47	94.92	95.36
2020	NASDAQ	VCLT	Mon, Dec 4, 2017	94.66	95.01	94.56	94.87
2019	NASDAQ	VCLT	Fri, Dec 1, 2017	94.67	95.42	94.35	94.83
2018	NASDAQ	VCLT	Thu, Nov 30, 2017	94.54	94.73	94.16	94.35
2017	NASDAQ	VCLT	Wed, Nov 29, 2017	94.54	94.57	94.06	94.46
2016	NASDAQ	VCLT	Tue, Nov 28, 2017	95.20	95.22	94.90	95.09
2015	NASDAQ	VCLT	Mon, Nov 27, 2017	95.04	95.34	94.80	95.13
2014	NASDAQ	VCLT	Fri, Nov 24, 2017	95.21	95.29	95.01	95.14
2013	NASDAQ	VCLT	Wed, Nov 22, 2017	94.85	95.17	94.73	95.10
2012	NASDAQ	VCLT	Tue, Nov 21, 2017	94.76	94.85	94.44	94.67
2011	NASDAQ	VCLT	Mon, Nov 20, 2017	94.16	94.30	94.00	94.26
2010	NASDAQ	VCLT	Fri, Nov 17, 2017	94.13	94.20	93.92	94.10
2009	NASDAQ	VCLT	Thu, Nov 16, 2017	93.95	94.13	93.62	93.62
2008	NASDAQ	VCLT	Wed, Nov 15, 2017	93.72	94.09	93.45	94.06
2007	NASDAQ	VCLT	Tue, Nov 14, 2017	93.43	93.74	93.30	93.47
2006	NASDAQ	VCLT	Mon, Nov 13, 2017	93.69	93.69	93.31	93.43
2005	NASDAQ	VCLT	Fri, Nov 10, 2017	93.71	93.71	93.15	93.15
2004	NASDAQ	VCLT	Thu, Nov 9, 2017	94.22	94.41	94.13	94.23
2003	NASDAQ	VCLT	Wed, Nov 8, 2017	94.66	94.79	94.55	94.57
2002	NASDAQ	VCLT	Tue, Nov 7, 2017	94.71	94.83	94.63	94.74
2001	NASDAQ	VCLT	Mon, Nov 6, 2017	94.75	94.87	94.59	94.75
2000	NASDAQ	VCLT	Fri, Nov 3, 2017	94.54	94.75	94.44	94.69
1999	NASDAQ	VCLT	Thu, Nov 2, 2017	94.42	94.66	94.27	94.48
1998	NASDAQ	VCLT	Wed, Nov 1, 2017	94.21	94.57	94.19	94.27
1997	NASDAQ	VCLT	Tue, Oct 31, 2017	94.59	94.62	94.39	94.51
1996	NASDAQ	VCLT	Mon, Oct 30, 2017	94.40	94.54	94.16	94.54
1995	NASDAQ	VCLT	Fri, Oct 27, 2017	93.88	94.13	93.67	94.13
1994	NASDAQ	VCLT	Thu, Oct 26, 2017	93.83	93.87	93.50	93.58
1993	NASDAQ	VCLT	Wed, Oct 25, 2017	93.40	93.77	93.32	93.65
1992	NASDAQ	VCLT	Tue, Oct 24, 2017	93.76	94.01	93.75	93.89
1991	NASDAQ	VCLT	Mon, Oct 23, 2017	94.12	94.30	94.02	94.11
1990	NASDAQ	VCLT	Fri, Oct 20, 2017	93.92	94.15	93.65	94.00
1989	NASDAQ	VCLT	Thu, Oct 19, 2017	94.68	94.73	94.28	94.42
1988	NASDAQ	VCLT	Wed, Oct 18, 2017	94.35	94.47	94.15	94.27
1987	NASDAQ	VCLT	Tue, Oct 17, 2017	94.50	94.77	94.48	94.50
1986	NASDAQ	VCLT	Mon, Oct 16, 2017	94.65	94.70	94.42	94.50
1985	NASDAQ	VCLT	Fri, Oct 13, 2017	94.52	94.95	94.45	94.83
1984	NASDAQ	VCLT	Thu, Oct 12, 2017	94.08	94.30	93.90	94.30
1983	NASDAQ	VCLT	Wed, Oct 11, 2017	94.26	94.29	94.03	94.11
1982	NASDAQ	VCLT	Tue, Oct 10, 2017	94.07	94.40	94.03	94.09
1981	NASDAQ	VCLT	Mon, Oct 9, 2017	93.81	93.98	93.78	93.98
1980	NASDAQ	VCLT	Fri, Oct 6, 2017	93.56	93.95	93.45	93.78
1979	NASDAQ	VCLT	Thu, Oct 5, 2017	94.10	94.11	93.82	94.04
1978	NASDAQ	VCLT	Wed, Oct 4, 2017	94.33	94.35	93.88	94.16
1977	NASDAQ	VCLT	Tue, Oct 3, 2017	93.89	94.20	93.82	94.20
1976	NASDAQ	VCLT	Mon, Oct 2, 2017	94.13	94.14	93.84	93.93
1975	NASDAQ	VCLT	Fri, Sep 29, 2017	94.07	94.36	93.80	94.17
1974	NASDAQ	VCLT	Thu, Sep 28, 2017	93.60	93.92	93.50	93.89
1973	NASDAQ	VCLT	Wed, Sep 27, 2017	93.77	93.90	93.65	93.69
1972	NASDAQ	VCLT	Tue, Sep 26, 2017	94.44	94.54	94.21	94.50
1971	NASDAQ	VCLT	Mon, Sep 25, 2017	94.21	94.58	94.10	94.51
1970	NASDAQ	VCLT	Fri, Sep 22, 2017	94.16	94.18	93.86	94.02
1969	NASDAQ	VCLT	Thu, Sep 21, 2017	93.84	94.18	93.75	93.82
1968	NASDAQ	VCLT	Wed, Sep 20, 2017	93.80	93.91	93.39	93.75
1967	NASDAQ	VCLT	Tue, Sep 19, 2017	93.90	93.90	93.50	93.70
1966	NASDAQ	VCLT	Mon, Sep 18, 2017	93.83	93.83	93.46	93.68
1965	NASDAQ	VCLT	Fri, Sep 15, 2017	93.83	93.85	93.60	93.83
1964	NASDAQ	VCLT	Thu, Sep 14, 2017	93.30	93.59	93.28	93.56
1963	NASDAQ	VCLT	Wed, Sep 13, 2017	93.48	93.54	93.25	93.28
1962	NASDAQ	VCLT	Tue, Sep 12, 2017	93.58	93.68	93.19	93.27
1961	NASDAQ	VCLT	Mon, Sep 11, 2017	94.00	94.03	93.61	93.70
1960	NASDAQ	VCLT	Fri, Sep 8, 2017	94.73	94.73	94.02	94.15
1959	NASDAQ	VCLT	Thu, Sep 7, 2017	94.28	94.76	94.13	94.70
1958	NASDAQ	VCLT	Wed, Sep 6, 2017	94.32	94.45	93.90	93.92
1957	NASDAQ	VCLT	Tue, Sep 5, 2017	94.40	94.57	93.93	94.48
1956	NASDAQ	VCLT	Fri, Sep 1, 2017	94.16	94.16	93.51	93.70
1955	NASDAQ	VCLT	Thu, Aug 31, 2017	94.29	94.50	94.18	94.48
1954	NASDAQ	VCLT	Wed, Aug 30, 2017	94.07	94.21	93.90	94.09
1953	NASDAQ	VCLT	Tue, Aug 29, 2017	94.39	94.48	94.00	94.13
1952	NASDAQ	VCLT	Mon, Aug 28, 2017	93.93	94.15	93.76	93.99
1951	NASDAQ	VCLT	Fri, Aug 25, 2017	93.72	94.04	93.72	93.96
1950	NASDAQ	VCLT	Thu, Aug 24, 2017	93.90	93.95	93.57	93.72
1949	NASDAQ	VCLT	Wed, Aug 23, 2017	93.92	93.97	93.66	93.97
1948	NASDAQ	VCLT	Tue, Aug 22, 2017	93.84	93.85	93.37	93.56
1947	NASDAQ	VCLT	Mon, Aug 21, 2017	93.63	93.68	93.43	93.56
1946	NASDAQ	VCLT	Fri, Aug 18, 2017	93.52	93.65	93.20	93.26
1945	NASDAQ	VCLT	Thu, Aug 17, 2017	93.36	93.58	93.19	93.37
1944	NASDAQ	VCLT	Wed, Aug 16, 2017	92.89	93.62	92.86	93.31
1943	NASDAQ	VCLT	Tue, Aug 15, 2017	92.78	93.09	92.76	92.94
1942	NASDAQ	VCLT	Mon, Aug 14, 2017	93.20	93.40	93.01	93.13
1941	NASDAQ	VCLT	Fri, Aug 11, 2017	93.00	93.24	92.73	93.20
1940	NASDAQ	VCLT	Thu, Aug 10, 2017	93.21	93.32	92.86	93.24
1939	NASDAQ	VCLT	Wed, Aug 9, 2017	93.62	93.62	93.05	93.21
1938	NASDAQ	VCLT	Tue, Aug 8, 2017	93.57	93.57	93.05	93.26
1937	NASDAQ	VCLT	Mon, Aug 7, 2017	93.51	93.72	93.38	93.57
1936	NASDAQ	VCLT	Fri, Aug 4, 2017	93.93	93.93	93.24	93.38
1935	NASDAQ	VCLT	Thu, Aug 3, 2017	93.99	94.27	93.89	94.16
1934	NASDAQ	VCLT	Wed, Aug 2, 2017	94.08	94.13	93.73	93.80
1933	NASDAQ	VCLT	Tue, Aug 1, 2017	93.17	93.88	93.17	93.82
1932	NASDAQ	VCLT	Mon, Jul 31, 2017	93.57	93.72	93.41	93.71
1931	NASDAQ	VCLT	Fri, Jul 28, 2017	93.44	93.67	93.16	93.67
1930	NASDAQ	VCLT	Thu, Jul 27, 2017	93.28	93.43	93.09	93.31
1929	NASDAQ	VCLT	Wed, Jul 26, 2017	93.21	93.82	93.21	93.72
1928	NASDAQ	VCLT	Tue, Jul 25, 2017	93.78	93.78	93.27	93.46
1927	NASDAQ	VCLT	Mon, Jul 24, 2017	94.35	94.37	93.90	94.07
1926	NASDAQ	VCLT	Fri, Jul 21, 2017	94.34	94.57	94.28	94.48
1925	NASDAQ	VCLT	Thu, Jul 20, 2017	94.25	94.34	93.89	94.06
1924	NASDAQ	VCLT	Wed, Jul 19, 2017	93.89	94.00	93.79	93.85
1923	NASDAQ	VCLT	Tue, Jul 18, 2017	93.59	93.91	93.57	93.84
1922	NASDAQ	VCLT	Mon, Jul 17, 2017	93.25	93.35	93.07	93.23
1921	NASDAQ	VCLT	Fri, Jul 14, 2017	93.50	93.50	92.98	93.13
1920	NASDAQ	VCLT	Thu, Jul 13, 2017	93.13	93.13	92.67	92.96
1919	NASDAQ	VCLT	Wed, Jul 12, 2017	93.24	93.24	92.99	93.16
1918	NASDAQ	VCLT	Tue, Jul 11, 2017	92.56	92.71	92.40	92.58
1917	NASDAQ	VCLT	Mon, Jul 10, 2017	92.47	92.62	92.32	92.52
1916	NASDAQ	VCLT	Fri, Jul 7, 2017	92.31	92.43	92.21	92.27
1915	NASDAQ	VCLT	Thu, Jul 6, 2017	92.46	92.74	92.23	92.52
1914	NASDAQ	VCLT	Wed, Jul 5, 2017	92.87	93.08	92.80	92.91
1913	NASDAQ	VCLT	Mon, Jul 3, 2017	93.27	93.27	92.73	92.82
1912	NASDAQ	VCLT	Fri, Jun 30, 2017	93.44	93.52	93.22	93.30
1911	NASDAQ	VCLT	Thu, Jun 29, 2017	93.34	93.55	93.15	93.40
1910	NASDAQ	VCLT	Wed, Jun 28, 2017	93.92	93.97	93.70	93.93
1909	NASDAQ	VCLT	Tue, Jun 27, 2017	94.33	94.35	93.80	93.99
1908	NASDAQ	VCLT	Mon, Jun 26, 2017	94.82	94.98	94.67	94.76
1907	NASDAQ	VCLT	Fri, Jun 23, 2017	94.24	94.37	94.16	94.28
1906	NASDAQ	VCLT	Thu, Jun 22, 2017	94.31	94.39	94.13	94.34
1905	NASDAQ	VCLT	Wed, Jun 21, 2017	94.07	94.28	93.85	94.08
1904	NASDAQ	VCLT	Tue, Jun 20, 2017	93.79	94.15	93.65	94.10
1903	NASDAQ	VCLT	Mon, Jun 19, 2017	93.74	93.74	93.50	93.55
1902	NASDAQ	VCLT	Fri, Jun 16, 2017	93.55	93.71	93.41	93.61
1901	NASDAQ	VCLT	Thu, Jun 15, 2017	93.53	93.61	93.42	93.52
1900	NASDAQ	VCLT	Wed, Jun 14, 2017	93.58	93.94	93.19	93.76
1899	NASDAQ	VCLT	Tue, Jun 13, 2017	92.41	92.73	92.36	92.69
1898	NASDAQ	VCLT	Mon, Jun 12, 2017	92.39	92.83	92.30	92.49
1897	NASDAQ	VCLT	Fri, Jun 9, 2017	92.42	92.74	92.28	92.58
1896	NASDAQ	VCLT	Thu, Jun 8, 2017	92.71	92.90	92.43	92.66
1895	NASDAQ	VCLT	Wed, Jun 7, 2017	92.91	93.07	92.67	92.82
1894	NASDAQ	VCLT	Tue, Jun 6, 2017	93.07	93.20	92.85	93.01
1893	NASDAQ	VCLT	Mon, Jun 5, 2017	92.70	92.91	92.52	92.54
1892	NASDAQ	VCLT	Fri, Jun 2, 2017	92.71	93.05	92.57	92.99
1891	NASDAQ	VCLT	Thu, Jun 1, 2017	91.98	92.29	91.92	92.13
1890	NASDAQ	VCLT	Wed, May 31, 2017	92.38	92.64	92.37	92.56
1889	NASDAQ	VCLT	Tue, May 30, 2017	92.46	92.47	92.12	92.36
1888	NASDAQ	VCLT	Fri, May 26, 2017	91.96	92.09	91.80	92.00
1887	NASDAQ	VCLT	Thu, May 25, 2017	91.77	91.92	91.63	91.76
1886	NASDAQ	VCLT	Wed, May 24, 2017	91.75	91.92	91.52	91.73
1885	NASDAQ	VCLT	Tue, May 23, 2017	92.22	92.23	91.52	91.58
1884	NASDAQ	VCLT	Mon, May 22, 2017	92.04	92.18	91.95	91.97
1883	NASDAQ	VCLT	Fri, May 19, 2017	91.98	92.22	91.79	92.21
1882	NASDAQ	VCLT	Thu, May 18, 2017	91.98	92.04	91.68	91.92
1881	NASDAQ	VCLT	Wed, May 17, 2017	91.37	92.12	91.37	91.95
1880	NASDAQ	VCLT	Tue, May 16, 2017	90.99	91.40	90.92	91.16
1879	NASDAQ	VCLT	Mon, May 15, 2017	90.83	90.95	90.64	90.92
1878	NASDAQ	VCLT	Fri, May 12, 2017	90.77	90.90	90.64	90.80
1877	NASDAQ	VCLT	Thu, May 11, 2017	90.01	90.37	90.00	90.25
1876	NASDAQ	VCLT	Wed, May 10, 2017	90.46	90.50	90.07	90.14
1875	NASDAQ	VCLT	Tue, May 9, 2017	89.94	90.14	89.81	90.09
1874	NASDAQ	VCLT	Mon, May 8, 2017	90.25	90.35	89.90	89.96
1873	NASDAQ	VCLT	Fri, May 5, 2017	90.51	90.53	90.09	90.28
1872	NASDAQ	VCLT	Thu, May 4, 2017	90.12	90.34	89.94	90.17
1871	NASDAQ	VCLT	Wed, May 3, 2017	90.80	90.83	90.33	90.52
1870	NASDAQ	VCLT	Tue, May 2, 2017	90.06	90.59	89.99	90.40
1869	NASDAQ	VCLT	Mon, May 1, 2017	90.38	90.59	89.85	89.96
1868	NASDAQ	VCLT	Fri, Apr 28, 2017	90.39	90.74	90.25	90.65
1867	NASDAQ	VCLT	Thu, Apr 27, 2017	90.38	90.77	90.31	90.64
1866	NASDAQ	VCLT	Wed, Apr 26, 2017	90.10	90.60	90.10	90.52
1865	NASDAQ	VCLT	Tue, Apr 25, 2017	90.68	90.84	90.21	90.21
1864	NASDAQ	VCLT	Mon, Apr 24, 2017	90.83	91.09	90.70	90.95
1863	NASDAQ	VCLT	Fri, Apr 21, 2017	91.29	91.44	90.89	90.99
1862	NASDAQ	VCLT	Thu, Apr 20, 2017	91.24	91.24	90.90	91.07
1861	NASDAQ	VCLT	Wed, Apr 19, 2017	91.49	91.67	91.23	91.25
1860	NASDAQ	VCLT	Tue, Apr 18, 2017	91.27	91.81	91.16	91.75
1859	NASDAQ	VCLT	Mon, Apr 17, 2017	91.20	91.20	90.86	90.91
1858	NASDAQ	VCLT	Thu, Apr 13, 2017	91.15	91.25	90.74	90.96
1857	NASDAQ	VCLT	Wed, Apr 12, 2017	90.70	90.94	90.50	90.89
1856	NASDAQ	VCLT	Tue, Apr 11, 2017	90.38	90.75	90.22	90.67
1855	NASDAQ	VCLT	Mon, Apr 10, 2017	90.00	90.25	89.79	90.00
1854	NASDAQ	VCLT	Fri, Apr 7, 2017	90.38	90.43	89.63	89.74
1853	NASDAQ	VCLT	Thu, Apr 6, 2017	90.07	90.08	89.63	90.06
1852	NASDAQ	VCLT	Wed, Apr 5, 2017	89.72	90.15	89.65	90.08
1851	NASDAQ	VCLT	Tue, Apr 4, 2017	90.15	90.21	89.86	89.87
1850	NASDAQ	VCLT	Mon, Apr 3, 2017	89.69	90.21	89.56	90.21
1849	NASDAQ	VCLT	Fri, Mar 31, 2017	89.90	89.96	89.61	89.90
1848	NASDAQ	VCLT	Thu, Mar 30, 2017	90.02	90.12	89.62	89.77
1847	NASDAQ	VCLT	Wed, Mar 29, 2017	90.05	90.30	89.80	90.20
1846	NASDAQ	VCLT	Tue, Mar 28, 2017	90.38	90.46	89.78	89.81
1845	NASDAQ	VCLT	Mon, Mar 27, 2017	90.31	90.35	89.82	90.16
1844	NASDAQ	VCLT	Fri, Mar 24, 2017	89.80	89.80	89.52	89.78
1843	NASDAQ	VCLT	Thu, Mar 23, 2017	89.76	89.90	89.47	89.52
1842	NASDAQ	VCLT	Wed, Mar 22, 2017	89.82	90.00	89.58	89.70
1841	NASDAQ	VCLT	Tue, Mar 21, 2017	89.03	89.52	89.00	89.42
1840	NASDAQ	VCLT	Mon, Mar 20, 2017	88.80	89.05	88.75	88.92
1839	NASDAQ	VCLT	Fri, Mar 17, 2017	88.54	88.88	88.53	88.75
1838	NASDAQ	VCLT	Thu, Mar 16, 2017	88.52	88.59	88.17	88.33
1837	NASDAQ	VCLT	Wed, Mar 15, 2017	87.90	88.87	87.60	88.70
1836	NASDAQ	VCLT	Tue, Mar 14, 2017	87.43	87.69	87.36	87.55
1835	NASDAQ	VCLT	Mon, Mar 13, 2017	87.69	87.86	87.40	87.42
1834	NASDAQ	VCLT	Fri, Mar 10, 2017	87.82	87.87	87.50	87.79
1833	NASDAQ	VCLT	Thu, Mar 9, 2017	88.00	88.00	87.39	87.43
1832	NASDAQ	VCLT	Wed, Mar 8, 2017	88.35	88.50	88.10	88.19
1831	NASDAQ	VCLT	Tue, Mar 7, 2017	89.14	89.21	88.82	88.88
1830	NASDAQ	VCLT	Mon, Mar 6, 2017	89.56	89.56	89.08	89.35
1829	NASDAQ	VCLT	Fri, Mar 3, 2017	89.78	89.78	89.15	89.51
1828	NASDAQ	VCLT	Thu, Mar 2, 2017	89.70	89.70	89.38	89.63
1827	NASDAQ	VCLT	Wed, Mar 1, 2017	89.86	89.91	89.50	89.86
1826	NASDAQ	VCLT	Tue, Feb 28, 2017	90.99	91.07	90.74	90.83
1825	NASDAQ	VCLT	Mon, Feb 27, 2017	91.03	91.03	90.65	90.76
1824	NASDAQ	VCLT	Fri, Feb 24, 2017	90.61	91.08	90.40	90.94
1823	NASDAQ	VCLT	Thu, Feb 23, 2017	90.24	90.29	90.01	90.24
1822	NASDAQ	VCLT	Wed, Feb 22, 2017	90.21	90.21	89.62	89.95
1821	NASDAQ	VCLT	Tue, Feb 21, 2017	89.62	90.12	89.60	89.90
1820	NASDAQ	VCLT	Fri, Feb 17, 2017	90.02	90.10	89.70	89.88
1819	NASDAQ	VCLT	Thu, Feb 16, 2017	89.20	89.80	89.20	89.54
1818	NASDAQ	VCLT	Wed, Feb 15, 2017	89.00	89.34	88.93	89.18
1817	NASDAQ	VCLT	Tue, Feb 14, 2017	89.65	89.65	88.83	89.35
1816	NASDAQ	VCLT	Mon, Feb 13, 2017	89.61	89.69	89.41	89.60
1815	NASDAQ	VCLT	Fri, Feb 10, 2017	89.35	89.83	89.26	89.74
1814	NASDAQ	VCLT	Thu, Feb 9, 2017	89.76	90.06	89.52	89.63
1813	NASDAQ	VCLT	Wed, Feb 8, 2017	89.99	90.28	89.92	90.19
1812	NASDAQ	VCLT	Tue, Feb 7, 2017	89.41	89.84	89.26	89.61
1811	NASDAQ	VCLT	Mon, Feb 6, 2017	89.36	89.57	89.03	89.36
1810	NASDAQ	VCLT	Fri, Feb 3, 2017	89.03	89.25	88.61	88.83
1809	NASDAQ	VCLT	Thu, Feb 2, 2017	89.10	89.35	88.66	88.70
1808	NASDAQ	VCLT	Wed, Feb 1, 2017	88.88	89.10	88.63	88.74
1807	NASDAQ	VCLT	Tue, Jan 31, 2017	89.17	89.75	89.10	89.48
1806	NASDAQ	VCLT	Mon, Jan 30, 2017	89.35	89.45	89.10	89.17
1805	NASDAQ	VCLT	Fri, Jan 27, 2017	89.51	89.60	89.34	89.51
1804	NASDAQ	VCLT	Thu, Jan 26, 2017	89.01	89.38	88.95	89.35
1803	NASDAQ	VCLT	Wed, Jan 25, 2017	89.24	89.51	89.01	89.12
1802	NASDAQ	VCLT	Tue, Jan 24, 2017	89.66	89.89	89.49	89.74
1801	NASDAQ	VCLT	Mon, Jan 23, 2017	89.65	90.21	89.51	89.95
1800	NASDAQ	VCLT	Fri, Jan 20, 2017	89.43	89.65	89.13	89.49
1799	NASDAQ	VCLT	Thu, Jan 19, 2017	89.67	89.76	89.25	89.50
1798	NASDAQ	VCLT	Wed, Jan 18, 2017	90.35	90.43	89.86	89.91
1797	NASDAQ	VCLT	Tue, Jan 17, 2017	90.88	90.92	90.46	90.61
1796	NASDAQ	VCLT	Fri, Jan 13, 2017	90.10	90.33	89.83	90.21
1795	NASDAQ	VCLT	Thu, Jan 12, 2017	90.98	90.98	90.21	90.32
1794	NASDAQ	VCLT	Wed, Jan 11, 2017	90.50	90.80	90.21	90.46
1793	NASDAQ	VCLT	Tue, Jan 10, 2017	90.35	90.48	90.25	90.44
1792	NASDAQ	VCLT	Mon, Jan 9, 2017	90.47	90.65	90.20	90.39
1791	NASDAQ	VCLT	Fri, Jan 6, 2017	90.31	90.50	89.93	90.08
1790	NASDAQ	VCLT	Thu, Jan 5, 2017	90.10	90.75	89.81	90.71
1789	NASDAQ	VCLT	Wed, Jan 4, 2017	89.42	89.71	89.14	89.69
1788	NASDAQ	VCLT	Tue, Jan 3, 2017	88.51	89.67	88.51	89.53
1787	NASDAQ	VCLT	Fri, Dec 30, 2016	88.94	89.41	88.94	89.35
1786	NASDAQ	VCLT	Thu, Dec 29, 2016	89.03	89.17	88.81	89.02
1785	NASDAQ	VCLT	Wed, Dec 28, 2016	88.31	88.93	88.23	88.81
1784	NASDAQ	VCLT	Tue, Dec 27, 2016	88.10	88.23	88.02	88.17
1783	NASDAQ	VCLT	Fri, Dec 23, 2016	88.43	88.58	88.28	88.34
1782	NASDAQ	VCLT	Thu, Dec 22, 2016	88.01	88.30	87.89	88.27
1781	NASDAQ	VCLT	Wed, Dec 21, 2016	88.33	88.62	88.13	88.58
1780	NASDAQ	VCLT	Tue, Dec 20, 2016	88.07	88.20	87.78	88.13
1779	NASDAQ	VCLT	Mon, Dec 19, 2016	87.97	88.54	87.97	88.34
1778	NASDAQ	VCLT	Fri, Dec 16, 2016	87.70	88.09	87.49	87.56
1777	NASDAQ	VCLT	Thu, Dec 15, 2016	87.76	88.18	87.49	87.70
1776	NASDAQ	VCLT	Wed, Dec 14, 2016	88.30	88.60	87.42	87.48
1775	NASDAQ	VCLT	Tue, Dec 13, 2016	88.10	88.23	87.65	88.14
1774	NASDAQ	VCLT	Mon, Dec 12, 2016	87.23	87.82	87.00	87.63
1773	NASDAQ	VCLT	Fri, Dec 9, 2016	87.80	87.97	87.25	87.37
1772	NASDAQ	VCLT	Thu, Dec 8, 2016	88.25	88.25	87.87	87.98
1771	NASDAQ	VCLT	Wed, Dec 7, 2016	88.23	88.82	88.12	88.69
1770	NASDAQ	VCLT	Tue, Dec 6, 2016	88.07	88.25	87.85	87.96
1769	NASDAQ	VCLT	Mon, Dec 5, 2016	87.57	88.43	87.28	87.96
1768	NASDAQ	VCLT	Fri, Dec 2, 2016	87.50	87.99	87.43	87.62
1767	NASDAQ	VCLT	Thu, Dec 1, 2016	87.00	87.43	86.60	87.07
1766	NASDAQ	VCLT	Wed, Nov 30, 2016	87.92	88.29	87.60	88.15
1765	NASDAQ	VCLT	Tue, Nov 29, 2016	88.54	88.89	88.37	88.88
1764	NASDAQ	VCLT	Mon, Nov 28, 2016	88.49	88.63	88.17	88.55
1763	NASDAQ	VCLT	Fri, Nov 25, 2016	88.36	88.38	88.01	88.13
1762	NASDAQ	VCLT	Wed, Nov 23, 2016	87.82	88.25	87.28	88.18
1761	NASDAQ	VCLT	Tue, Nov 22, 2016	88.39	88.41	88.06	88.24
1760	NASDAQ	VCLT	Mon, Nov 21, 2016	88.08	88.28	88.00	88.09
1759	NASDAQ	VCLT	Fri, Nov 18, 2016	88.34	88.65	87.75	87.90
1758	NASDAQ	VCLT	Thu, Nov 17, 2016	89.10	89.15	88.31	88.41
1757	NASDAQ	VCLT	Wed, Nov 16, 2016	89.15	89.34	88.90	89.33
1756	NASDAQ	VCLT	Tue, Nov 15, 2016	88.64	89.21	88.53	88.97
1755	NASDAQ	VCLT	Mon, Nov 14, 2016	88.40	88.71	88.17	88.25
1754	NASDAQ	VCLT	Fri, Nov 11, 2016	89.68	89.94	88.77	88.85
1753	NASDAQ	VCLT	Thu, Nov 10, 2016	89.91	90.70	89.68	90.04
1752	NASDAQ	VCLT	Wed, Nov 9, 2016	91.21	91.32	89.68	89.79
1751	NASDAQ	VCLT	Tue, Nov 8, 2016	92.79	92.98	92.08	92.35
1750	NASDAQ	VCLT	Mon, Nov 7, 2016	92.38	92.77	92.10	92.63
1749	NASDAQ	VCLT	Fri, Nov 4, 2016	92.40	92.77	92.35	92.57
1748	NASDAQ	VCLT	Thu, Nov 3, 2016	92.30	92.46	92.03	92.12
1747	NASDAQ	VCLT	Wed, Nov 2, 2016	92.62	92.75	92.42	92.51
1746	NASDAQ	VCLT	Tue, Nov 1, 2016	92.39	92.65	92.16	92.50
1745	NASDAQ	VCLT	Mon, Oct 31, 2016	92.77	93.05	92.55	93.00
1744	NASDAQ	VCLT	Fri, Oct 28, 2016	92.81	93.06	92.51	92.56
1743	NASDAQ	VCLT	Thu, Oct 27, 2016	93.52	93.52	92.75	92.96
1742	NASDAQ	VCLT	Wed, Oct 26, 2016	94.31	94.32	93.81	93.87
1741	NASDAQ	VCLT	Tue, Oct 25, 2016	94.54	94.67	94.32	94.51
1740	NASDAQ	VCLT	Mon, Oct 24, 2016	95.11	95.11	94.41	94.64
1739	NASDAQ	VCLT	Fri, Oct 21, 2016	94.99	95.08	94.74	95.05
1738	NASDAQ	VCLT	Thu, Oct 20, 2016	94.85	94.99	94.69	94.89
1737	NASDAQ	VCLT	Wed, Oct 19, 2016	94.32	94.62	94.25	94.59
1736	NASDAQ	VCLT	Tue, Oct 18, 2016	94.00	94.42	93.87	94.41
1735	NASDAQ	VCLT	Mon, Oct 17, 2016	94.20	94.20	93.88	93.99
1734	NASDAQ	VCLT	Fri, Oct 14, 2016	94.40	94.45	93.72	93.76
1733	NASDAQ	VCLT	Thu, Oct 13, 2016	94.36	94.86	94.36	94.62
1732	NASDAQ	VCLT	Wed, Oct 12, 2016	93.91	94.06	93.55	94.05
1731	NASDAQ	VCLT	Tue, Oct 11, 2016	94.24	94.36	93.93	93.97
1730	NASDAQ	VCLT	Mon, Oct 10, 2016	94.73	94.73	94.01	94.39
1729	NASDAQ	VCLT	Fri, Oct 7, 2016	94.54	94.57	93.85	94.40
1728	NASDAQ	VCLT	Thu, Oct 6, 2016	94.30	94.35	94.02	94.14
1727	NASDAQ	VCLT	Wed, Oct 5, 2016	94.43	94.49	94.01	94.25
1726	NASDAQ	VCLT	Tue, Oct 4, 2016	94.91	95.01	94.18	94.19
1725	NASDAQ	VCLT	Mon, Oct 3, 2016	95.32	95.67	94.94	94.94
1724	NASDAQ	VCLT	Fri, Sep 30, 2016	96.18	96.18	95.20	95.70
1723	NASDAQ	VCLT	Thu, Sep 29, 2016	95.81	96.09	95.60	95.98
1722	NASDAQ	VCLT	Wed, Sep 28, 2016	96.03	96.05	95.79	96.02
1721	NASDAQ	VCLT	Tue, Sep 27, 2016	95.81	95.86	95.53	95.83
1720	NASDAQ	VCLT	Mon, Sep 26, 2016	95.19	95.45	95.12	95.39
1719	NASDAQ	VCLT	Fri, Sep 23, 2016	95.42	95.43	95.06	95.13
1718	NASDAQ	VCLT	Thu, Sep 22, 2016	94.92	95.52	94.88	95.39
1717	NASDAQ	VCLT	Wed, Sep 21, 2016	93.85	94.57	93.60	94.57
1716	NASDAQ	VCLT	Tue, Sep 20, 2016	94.00	94.21	93.70	93.97
1715	NASDAQ	VCLT	Mon, Sep 19, 2016	93.53	93.70	93.34	93.50
1714	NASDAQ	VCLT	Fri, Sep 16, 2016	93.23	93.63	93.15	93.63
1713	NASDAQ	VCLT	Thu, Sep 15, 2016	93.05	93.25	92.74	93.11
1712	NASDAQ	VCLT	Wed, Sep 14, 2016	93.03	93.54	93.03	93.18
1711	NASDAQ	VCLT	Tue, Sep 13, 2016	94.13	94.13	92.74	93.14
1710	NASDAQ	VCLT	Mon, Sep 12, 2016	93.33	94.07	93.31	93.88
1709	NASDAQ	VCLT	Fri, Sep 9, 2016	94.50	94.50	93.50	93.60
1708	NASDAQ	VCLT	Thu, Sep 8, 2016	95.83	95.83	94.84	94.94
1707	NASDAQ	VCLT	Wed, Sep 7, 2016	96.53	96.53	95.93	95.99
1706	NASDAQ	VCLT	Tue, Sep 6, 2016	95.51	96.11	95.51	95.93
1705	NASDAQ	VCLT	Fri, Sep 2, 2016	96.00	96.00	95.31	95.71
1704	NASDAQ	VCLT	Thu, Sep 1, 2016	95.59	96.18	95.40	95.94
1703	NASDAQ	VCLT	Wed, Aug 31, 2016	96.46	96.64	96.26	96.45
1702	NASDAQ	VCLT	Tue, Aug 30, 2016	96.80	96.87	96.50	96.50
1701	NASDAQ	VCLT	Mon, Aug 29, 2016	96.20	96.85	96.11	96.81
1700	NASDAQ	VCLT	Fri, Aug 26, 2016	96.50	96.91	95.77	95.98
1699	NASDAQ	VCLT	Thu, Aug 25, 2016	96.57	96.60	96.17	96.22
1698	NASDAQ	VCLT	Wed, Aug 24, 2016	96.83	96.95	96.48	96.54
1697	NASDAQ	VCLT	Tue, Aug 23, 2016	96.91	96.96	96.55	96.68
1696	NASDAQ	VCLT	Mon, Aug 22, 2016	96.48	96.60	96.25	96.48
1695	NASDAQ	VCLT	Fri, Aug 19, 2016	96.04	96.14	95.66	95.97
1694	NASDAQ	VCLT	Thu, Aug 18, 2016	96.28	96.44	96.03	96.33
1693	NASDAQ	VCLT	Wed, Aug 17, 2016	95.95	96.28	95.51	96.13
1692	NASDAQ	VCLT	Tue, Aug 16, 2016	96.13	96.22	95.37	95.61
1691	NASDAQ	VCLT	Mon, Aug 15, 2016	96.25	96.30	95.74	95.88
1690	NASDAQ	VCLT	Fri, Aug 12, 2016	96.25	96.59	96.03	96.33
1689	NASDAQ	VCLT	Thu, Aug 11, 2016	96.24	96.25	95.50	95.69
1688	NASDAQ	VCLT	Wed, Aug 10, 2016	96.09	96.24	95.74	96.19
1687	NASDAQ	VCLT	Tue, Aug 9, 2016	95.30	95.89	95.13	95.74
1686	NASDAQ	VCLT	Mon, Aug 8, 2016	94.65	95.09	94.40	94.94
1685	NASDAQ	VCLT	Fri, Aug 5, 2016	95.22	95.22	94.51	94.71
1684	NASDAQ	VCLT	Thu, Aug 4, 2016	95.17	95.48	95.02	95.30
1683	NASDAQ	VCLT	Wed, Aug 3, 2016	94.61	94.75	94.32	94.53
1682	NASDAQ	VCLT	Tue, Aug 2, 2016	94.95	95.00	94.32	94.55
1681	NASDAQ	VCLT	Mon, Aug 1, 2016	96.22	96.22	95.39	95.60
1680	NASDAQ	VCLT	Fri, Jul 29, 2016	96.32	96.68	96.17	96.62
1679	NASDAQ	VCLT	Thu, Jul 28, 2016	96.30	96.39	96.06	96.29
1678	NASDAQ	VCLT	Wed, Jul 27, 2016	96.05	96.48	95.87	96.41
1677	NASDAQ	VCLT	Tue, Jul 26, 2016	96.11	96.11	95.50	95.65
1676	NASDAQ	VCLT	Mon, Jul 25, 2016	95.88	96.04	95.54	95.65
1675	NASDAQ	VCLT	Fri, Jul 22, 2016	95.49	96.00	95.25	95.86
1674	NASDAQ	VCLT	Thu, Jul 21, 2016	95.00	95.83	94.97	95.69
1673	NASDAQ	VCLT	Wed, Jul 20, 2016	95.69	95.69	95.15	95.69
1672	NASDAQ	VCLT	Tue, Jul 19, 2016	95.51	95.72	95.26	95.72
1671	NASDAQ	VCLT	Mon, Jul 18, 2016	95.46	95.47	94.80	95.15
1670	NASDAQ	VCLT	Fri, Jul 15, 2016	96.10	96.15	95.21	95.21
1669	NASDAQ	VCLT	Thu, Jul 14, 2016	96.19	96.30	95.91	96.20
1668	NASDAQ	VCLT	Wed, Jul 13, 2016	96.59	96.81	96.32	96.58
1667	NASDAQ	VCLT	Tue, Jul 12, 2016	96.81	96.84	95.93	96.06
1666	NASDAQ	VCLT	Mon, Jul 11, 2016	97.28	97.64	97.21	97.40
1665	NASDAQ	VCLT	Fri, Jul 8, 2016	97.11	97.36	96.66	97.28
1664	NASDAQ	VCLT	Thu, Jul 7, 2016	96.50	96.63	95.85	96.48
1663	NASDAQ	VCLT	Wed, Jul 6, 2016	96.59	96.59	95.80	96.37
1662	NASDAQ	VCLT	Tue, Jul 5, 2016	95.80	96.50	95.59	96.21
1661	NASDAQ	VCLT	Fri, Jul 1, 2016	94.74	95.34	94.54	95.21
1660	NASDAQ	VCLT	Thu, Jun 30, 2016	94.80	94.92	94.37	94.54
1659	NASDAQ	VCLT	Wed, Jun 29, 2016	94.95	95.00	94.39	94.55
1658	NASDAQ	VCLT	Tue, Jun 28, 2016	94.55	94.90	94.07	94.72
1657	NASDAQ	VCLT	Mon, Jun 27, 2016	94.27	94.47	93.53	93.92
1656	NASDAQ	VCLT	Fri, Jun 24, 2016	92.87	92.90	92.43	92.66
1655	NASDAQ	VCLT	Thu, Jun 23, 2016	92.12	92.45	91.89	92.07
1654	NASDAQ	VCLT	Wed, Jun 22, 2016	91.76	92.48	91.70	92.14
1653	NASDAQ	VCLT	Tue, Jun 21, 2016	91.88	92.35	91.85	91.94
1652	NASDAQ	VCLT	Mon, Jun 20, 2016	92.40	92.44	92.16	92.35
1651	NASDAQ	VCLT	Fri, Jun 17, 2016	92.78	92.80	92.51	92.60
1650	NASDAQ	VCLT	Thu, Jun 16, 2016	92.67	93.14	92.66	92.95
1649	NASDAQ	VCLT	Wed, Jun 15, 2016	92.73	92.98	92.59	92.59
1648	NASDAQ	VCLT	Tue, Jun 14, 2016	93.00	93.00	92.40	92.52
1647	NASDAQ	VCLT	Mon, Jun 13, 2016	92.59	92.75	92.40	92.75
1646	NASDAQ	VCLT	Fri, Jun 10, 2016	92.66	92.94	92.47	92.56
1645	NASDAQ	VCLT	Thu, Jun 9, 2016	92.59	92.66	92.22	92.44
1644	NASDAQ	VCLT	Wed, Jun 8, 2016	91.94	92.14	91.87	92.14
1643	NASDAQ	VCLT	Tue, Jun 7, 2016	91.50	91.84	91.50	91.69
1642	NASDAQ	VCLT	Mon, Jun 6, 2016	91.70	91.75	91.41	91.49
1641	NASDAQ	VCLT	Fri, Jun 3, 2016	90.95	91.76	90.95	91.76
1640	NASDAQ	VCLT	Thu, Jun 2, 2016	90.03	90.79	90.03	90.75
1639	NASDAQ	VCLT	Wed, Jun 1, 2016	90.59	90.70	90.20	90.30
1638	NASDAQ	VCLT	Tue, May 31, 2016	90.22	90.70	90.03	90.59
1637	NASDAQ	VCLT	Fri, May 27, 2016	90.35	90.46	90.03	90.40
1636	NASDAQ	VCLT	Thu, May 26, 2016	90.25	90.47	89.95	90.35
1635	NASDAQ	VCLT	Wed, May 25, 2016	89.93	89.93	89.54	89.77
1634	NASDAQ	VCLT	Tue, May 24, 2016	90.14	90.14	89.74	89.93
1633	NASDAQ	VCLT	Mon, May 23, 2016	90.21	90.30	89.75	90.22
1632	NASDAQ	VCLT	Fri, May 20, 2016	89.82	90.20	89.66	90.06
1631	NASDAQ	VCLT	Thu, May 19, 2016	89.62	90.00	89.52	89.64
1630	NASDAQ	VCLT	Wed, May 18, 2016	90.61	90.68	89.52	89.75
1629	NASDAQ	VCLT	Tue, May 17, 2016	91.16	91.40	90.82	90.89
1628	NASDAQ	VCLT	Mon, May 16, 2016	91.50	91.53	90.82	90.86
1627	NASDAQ	VCLT	Fri, May 13, 2016	91.53	91.53	91.14	91.41
1626	NASDAQ	VCLT	Thu, May 12, 2016	91.17	91.41	91.10	91.24
1625	NASDAQ	VCLT	Wed, May 11, 2016	91.20	91.71	91.02	91.57
1624	NASDAQ	VCLT	Tue, May 10, 2016	91.29	91.29	91.00	91.05
1623	NASDAQ	VCLT	Mon, May 9, 2016	91.25	91.47	91.10	91.22
1622	NASDAQ	VCLT	Fri, May 6, 2016	91.58	91.58	91.12	91.42
1621	NASDAQ	VCLT	Thu, May 5, 2016	91.20	91.58	91.07	91.58
1620	NASDAQ	VCLT	Wed, May 4, 2016	91.02	91.24	90.58	91.24
1619	NASDAQ	VCLT	Tue, May 3, 2016	91.14	91.24	90.68	91.08
1618	NASDAQ	VCLT	Mon, May 2, 2016	91.01	91.02	90.51	90.53
1617	NASDAQ	VCLT	Fri, Apr 29, 2016	90.94	91.37	90.66	91.21
1616	NASDAQ	VCLT	Thu, Apr 28, 2016	90.55	91.10	90.55	91.09
1615	NASDAQ	VCLT	Wed, Apr 27, 2016	90.48	90.88	90.25	90.79
1614	NASDAQ	VCLT	Tue, Apr 26, 2016	90.11	90.39	89.88	90.07
1613	NASDAQ	VCLT	Mon, Apr 25, 2016	90.41	90.41	90.05	90.16
1612	NASDAQ	VCLT	Fri, Apr 22, 2016	90.55	90.68	90.27	90.46
1611	NASDAQ	VCLT	Thu, Apr 21, 2016	90.28	90.48	90.17	90.30
1610	NASDAQ	VCLT	Wed, Apr 20, 2016	90.90	91.12	90.41	90.48
1609	NASDAQ	VCLT	Tue, Apr 19, 2016	90.56	90.89	90.28	90.71
1608	NASDAQ	VCLT	Mon, Apr 18, 2016	90.14	90.49	89.85	90.47
1607	NASDAQ	VCLT	Fri, Apr 15, 2016	90.18	90.34	89.85	90.06
1606	NASDAQ	VCLT	Thu, Apr 14, 2016	89.97	90.01	89.51	89.69
1605	NASDAQ	VCLT	Wed, Apr 13, 2016	89.41	89.97	89.14	89.64
1604	NASDAQ	VCLT	Tue, Apr 12, 2016	89.96	90.01	89.19	89.29
1603	NASDAQ	VCLT	Mon, Apr 11, 2016	90.14	90.48	90.01	90.26
1602	NASDAQ	VCLT	Fri, Apr 8, 2016	90.48	90.68	90.27	90.36
1601	NASDAQ	VCLT	Thu, Apr 7, 2016	90.74	90.91	90.27	90.50
1600	NASDAQ	VCLT	Wed, Apr 6, 2016	89.96	90.17	89.79	90.05
1599	NASDAQ	VCLT	Tue, Apr 5, 2016	89.54	89.54	89.54	90.05
1598	NASDAQ	VCLT	Mon, Apr 4, 2016	89.71	90.14	89.50	89.54
1597	NASDAQ	VCLT	Fri, Apr 1, 2016	89.40	89.64	89.09	89.64
1596	NASDAQ	VCLT	Thu, Mar 31, 2016	89.61	89.67	89.22	89.16
1595	NASDAQ	VCLT	Wed, Mar 30, 2016	89.32	89.32	89.02	89.16
1594	NASDAQ	VCLT	Tue, Mar 29, 2016	89.03	89.61	88.80	89.06
1593	NASDAQ	VCLT	Mon, Mar 28, 2016	88.80	88.85	88.40	88.54
1592	NASDAQ	VCLT	Thu, Mar 24, 2016	88.42	88.42	88.42	88.31
1591	NASDAQ	VCLT	Wed, Mar 23, 2016	88.51	88.55	88.25	88.42
1590	NASDAQ	VCLT	Tue, Mar 22, 2016	88.79	88.92	88.05	88.27
1589	NASDAQ	VCLT	Mon, Mar 21, 2016	88.61	88.80	88.18	88.71
1588	NASDAQ	VCLT	Fri, Mar 18, 2016	88.27	88.76	88.16	88.50
1587	NASDAQ	VCLT	Thu, Mar 17, 2016	87.99	88.24	87.84	88.04
1586	NASDAQ	VCLT	Wed, Mar 16, 2016	87.67	87.83	86.97	87.47
1585	NASDAQ	VCLT	Tue, Mar 15, 2016	87.61	87.61	87.61	87.43
1584	NASDAQ	VCLT	Mon, Mar 14, 2016	87.26	87.75	86.98	87.61
1583	NASDAQ	VCLT	Fri, Mar 11, 2016	86.30	86.30	86.30	87.21
1582	NASDAQ	VCLT	Thu, Mar 10, 2016	85.85	85.85	85.85	86.30
1581	NASDAQ	VCLT	Wed, Mar 9, 2016	85.78	85.94	85.65	85.84
1580	NASDAQ	VCLT	Tue, Mar 8, 2016	85.57	85.96	85.45	85.05
1579	NASDAQ	VCLT	Mon, Mar 7, 2016	84.80	85.10	84.47	85.05
1578	NASDAQ	VCLT	Fri, Mar 4, 2016	84.44	84.66	84.11	84.66
1577	NASDAQ	VCLT	Thu, Mar 3, 2016	83.92	83.92	83.92	84.66
1576	NASDAQ	VCLT	Wed, Mar 2, 2016	83.45	84.09	83.45	83.96
1575	NASDAQ	VCLT	Tue, Mar 1, 2016	84.40	84.50	83.64	84.42
1574	NASDAQ	VCLT	Mon, Feb 29, 2016	84.46	84.71	84.36	84.66
1573	NASDAQ	VCLT	Fri, Feb 26, 2016	84.16	84.66	84.11	84.66
1572	NASDAQ	VCLT	Thu, Feb 25, 2016	84.61	84.95	84.41	84.77
1571	NASDAQ	VCLT	Wed, Feb 24, 2016	84.65	85.10	84.20	84.48
1570	NASDAQ	VCLT	Tue, Feb 23, 2016	84.00	84.56	83.99	84.39
1569	NASDAQ	VCLT	Mon, Feb 22, 2016	84.33	84.41	84.13	84.39
1568	NASDAQ	VCLT	Fri, Feb 19, 2016	83.86	84.25	83.77	84.14
1567	NASDAQ	VCLT	Thu, Feb 18, 2016	83.49	84.11	83.42	84.05
1566	NASDAQ	VCLT	Wed, Feb 17, 2016	83.51	83.55	83.15	83.49
1565	NASDAQ	VCLT	Tue, Feb 16, 2016	83.67	83.67	83.23	83.57
1564	NASDAQ	VCLT	Fri, Feb 12, 2016	83.72	83.98	83.33	83.79
1563	NASDAQ	VCLT	Thu, Feb 11, 2016	84.51	84.51	83.61	84.05
1562	NASDAQ	VCLT	Wed, Feb 10, 2016	83.53	83.95	83.52	83.85
1561	NASDAQ	VCLT	Tue, Feb 9, 2016	83.77	83.99	83.29	83.41
1560	NASDAQ	VCLT	Mon, Feb 8, 2016	83.65	83.70	83.32	83.53
1559	NASDAQ	VCLT	Fri, Feb 5, 2016	83.31	83.55	83.02	83.24
1558	NASDAQ	VCLT	Thu, Feb 4, 2016	83.01	83.31	82.90	83.22
1557	NASDAQ	VCLT	Wed, Feb 3, 2016	83.69	83.70	83.11	83.25
1556	NASDAQ	VCLT	Tue, Feb 2, 2016	83.64	83.76	83.40	83.76
1555	NASDAQ	VCLT	Mon, Feb 1, 2016	83.50	83.52	83.00	83.30
1554	NASDAQ	VCLT	Fri, Jan 29, 2016	83.97	83.97	83.59	83.84
1553	NASDAQ	VCLT	Thu, Jan 28, 2016	83.44	83.62	83.24	83.46
1552	NASDAQ	VCLT	Wed, Jan 27, 2016	83.54	83.54	83.25	83.38
1551	NASDAQ	VCLT	Tue, Jan 26, 2016	83.50	83.85	83.41	83.54
1550	NASDAQ	VCLT	Mon, Jan 25, 2016	84.20	84.20	83.43	83.49
1549	NASDAQ	VCLT	Fri, Jan 22, 2016	83.49	83.66	83.18	83.66
1548	NASDAQ	VCLT	Thu, Jan 21, 2016	83.46	83.71	83.07	83.36
1547	NASDAQ	VCLT	Wed, Jan 20, 2016	84.06	84.06	83.00	83.34
1546	NASDAQ	VCLT	Tue, Jan 19, 2016	84.00	84.38	83.81	83.90
1545	NASDAQ	VCLT	Fri, Jan 15, 2016	84.46	84.56	84.05	84.32
1544	NASDAQ	VCLT	Thu, Jan 14, 2016	84.68	84.70	84.24	84.34
1543	NASDAQ	VCLT	Wed, Jan 13, 2016	85.01	85.07	84.63	84.91
1542	NASDAQ	VCLT	Tue, Jan 12, 2016	84.41	85.14	84.28	84.84
1541	NASDAQ	VCLT	Mon, Jan 11, 2016	84.59	84.84	84.27	84.33
1540	NASDAQ	VCLT	Fri, Jan 8, 2016	84.67	85.00	84.49	84.82
1539	NASDAQ	VCLT	Thu, Jan 7, 2016	84.59	84.67	84.18	84.67
1538	NASDAQ	VCLT	Wed, Jan 6, 2016	84.21	84.89	84.21	84.75
1537	NASDAQ	VCLT	Tue, Jan 5, 2016	84.11	84.38	84.02	84.18
1536	NASDAQ	VCLT	Mon, Jan 4, 2016	84.50	84.64	83.90	84.02
1535	NASDAQ	VCLT	Thu, Dec 31, 2015	84.13	84.21	83.90	84.18
1534	NASDAQ	VCLT	Wed, Dec 30, 2015	83.82	83.93	83.66	83.72
1533	NASDAQ	VCLT	Tue, Dec 29, 2015	84.63	84.64	83.77	83.93
1532	NASDAQ	VCLT	Mon, Dec 28, 2015	84.77	84.99	84.63	84.75
1531	NASDAQ	VCLT	Thu, Dec 24, 2015	84.54	84.74	84.41	84.63
1530	NASDAQ	VCLT	Wed, Dec 23, 2015	84.21	84.43	84.01	84.43
1529	NASDAQ	VCLT	Tue, Dec 22, 2015	84.97	85.09	84.65	84.80
1528	NASDAQ	VCLT	Mon, Dec 21, 2015	85.25	85.33	84.81	84.93
1527	NASDAQ	VCLT	Fri, Dec 18, 2015	85.23	85.43	85.10	85.22
1526	NASDAQ	VCLT	Thu, Dec 17, 2015	85.09	85.29	84.85	85.24
1525	NASDAQ	VCLT	Wed, Dec 16, 2015	84.64	85.24	84.60	84.92
1524	NASDAQ	VCLT	Tue, Dec 15, 2015	84.75	84.93	84.56	84.83
1523	NASDAQ	VCLT	Mon, Dec 14, 2015	85.44	85.50	84.90	84.97
1522	NASDAQ	VCLT	Fri, Dec 11, 2015	85.73	86.05	85.45	85.92
1521	NASDAQ	VCLT	Thu, Dec 10, 2015	85.64	85.64	85.29	85.43
1520	NASDAQ	VCLT	Wed, Dec 9, 2015	85.11	85.62	85.03	85.39
1519	NASDAQ	VCLT	Tue, Dec 8, 2015	85.90	85.90	85.45	85.65
1518	NASDAQ	VCLT	Mon, Dec 7, 2015	85.53	86.18	85.40	85.69
1517	NASDAQ	VCLT	Fri, Dec 4, 2015	84.75	85.56	84.75	85.20
1516	NASDAQ	VCLT	Thu, Dec 3, 2015	85.50	85.70	84.38	84.67
1515	NASDAQ	VCLT	Wed, Dec 2, 2015	86.07	86.34	86.01	86.30
1514	NASDAQ	VCLT	Tue, Dec 1, 2015	85.75	86.49	85.67	86.49
1513	NASDAQ	VCLT	Mon, Nov 30, 2015	85.76	86.03	85.72	85.97
1512	NASDAQ	VCLT	Fri, Nov 27, 2015	85.84	85.98	85.79	85.84
1511	NASDAQ	VCLT	Wed, Nov 25, 2015	86.01	86.02	85.79	85.79
1510	NASDAQ	VCLT	Tue, Nov 24, 2015	85.79	85.84	85.66	85.79
1509	NASDAQ	VCLT	Mon, Nov 23, 2015	85.73	86.11	85.66	85.71
1508	NASDAQ	VCLT	Fri, Nov 20, 2015	85.96	86.00	85.72	85.89
1507	NASDAQ	VCLT	Thu, Nov 19, 2015	85.66	85.97	85.55	85.96
1506	NASDAQ	VCLT	Wed, Nov 18, 2015	85.17	85.59	85.12	85.34
1505	NASDAQ	VCLT	Tue, Nov 17, 2015	84.67	85.45	84.63	85.28
1504	NASDAQ	VCLT	Mon, Nov 16, 2015	85.13	85.27	84.75	84.93
1503	NASDAQ	VCLT	Fri, Nov 13, 2015	84.86	85.21	84.72	85.19
1502	NASDAQ	VCLT	Thu, Nov 12, 2015	84.31	84.82	84.31	84.82
1501	NASDAQ	VCLT	Wed, Nov 11, 2015	84.61	84.64	84.40	84.48
1500	NASDAQ	VCLT	Tue, Nov 10, 2015	84.64	84.94	84.60	84.69
1499	NASDAQ	VCLT	Mon, Nov 9, 2015	84.69	84.89	84.50	84.67
1498	NASDAQ	VCLT	Fri, Nov 6, 2015	85.18	85.21	84.62	84.87
1497	NASDAQ	VCLT	Thu, Nov 5, 2015	85.62	85.71	85.33	85.58
1496	NASDAQ	VCLT	Wed, Nov 4, 2015	85.62	85.89	85.55	85.71
1495	NASDAQ	VCLT	Tue, Nov 3, 2015	85.77	85.88	85.33	85.70
1494	NASDAQ	VCLT	Mon, Nov 2, 2015	85.99	86.04	85.57	85.89
1493	NASDAQ	VCLT	Fri, Oct 30, 2015	86.65	86.65	86.30	86.52
1492	NASDAQ	VCLT	Thu, Oct 29, 2015	86.83	86.88	86.18	86.26
1491	NASDAQ	VCLT	Wed, Oct 28, 2015	87.38	87.45	87.01	87.45
1490	NASDAQ	VCLT	Tue, Oct 27, 2015	87.96	87.96	87.51	87.71
1489	NASDAQ	VCLT	Mon, Oct 26, 2015	87.42	87.59	87.35	87.42
1488	NASDAQ	VCLT	Fri, Oct 23, 2015	87.07	87.36	87.06	87.18
1487	NASDAQ	VCLT	Thu, Oct 22, 2015	87.20	87.61	86.95	87.35
1486	NASDAQ	VCLT	Wed, Oct 21, 2015	86.73	87.19	86.62	87.07
1485	NASDAQ	VCLT	Tue, Oct 20, 2015	86.28	86.38	86.09	86.38
1484	NASDAQ	VCLT	Mon, Oct 19, 2015	86.57	86.65	86.18	86.59
1483	NASDAQ	VCLT	Fri, Oct 16, 2015	86.75	86.86	86.52	86.64
1482	NASDAQ	VCLT	Thu, Oct 15, 2015	86.68	86.76	86.20	86.40
1481	NASDAQ	VCLT	Wed, Oct 14, 2015	86.37	86.73	86.23	86.63
1480	NASDAQ	VCLT	Tue, Oct 13, 2015	86.45	86.45	86.02	86.28
1479	NASDAQ	VCLT	Mon, Oct 12, 2015	86.35	86.46	86.14	86.38
1478	NASDAQ	VCLT	Fri, Oct 9, 2015	86.03	86.24	85.86	86.04
1477	NASDAQ	VCLT	Thu, Oct 8, 2015	86.52	86.60	85.69	85.87
1476	NASDAQ	VCLT	Wed, Oct 7, 2015	86.06	86.50	85.89	86.25
1475	NASDAQ	VCLT	Tue, Oct 6, 2015	85.60	86.14	85.60	86.12
1474	NASDAQ	VCLT	Mon, Oct 5, 2015	86.04	86.11	85.53	85.81
1473	NASDAQ	VCLT	Fri, Oct 2, 2015	86.50	86.75	86.04	86.30
1472	NASDAQ	VCLT	Thu, Oct 1, 2015	85.94	86.14	85.74	85.91
1471	NASDAQ	VCLT	Wed, Sep 30, 2015	86.26	86.27	85.87	86.03
1470	NASDAQ	VCLT	Tue, Sep 29, 2015	85.93	86.48	85.85	86.18
1469	NASDAQ	VCLT	Mon, Sep 28, 2015	85.97	86.42	85.82	86.02
1468	NASDAQ	VCLT	Fri, Sep 25, 2015	85.99	86.05	85.56	85.81
1467	NASDAQ	VCLT	Thu, Sep 24, 2015	86.71	86.86	86.32	86.34
1466	NASDAQ	VCLT	Wed, Sep 23, 2015	86.01	86.27	85.79	86.14
1465	NASDAQ	VCLT	Tue, Sep 22, 2015	86.00	86.45	85.87	86.21
1464	NASDAQ	VCLT	Mon, Sep 21, 2015	85.89	85.98	85.25	85.47
1463	NASDAQ	VCLT	Fri, Sep 18, 2015	85.96	86.43	85.89	86.38
1462	NASDAQ	VCLT	Thu, Sep 17, 2015	85.00	85.71	84.88	85.70
1461	NASDAQ	VCLT	Wed, Sep 16, 2015	84.87	85.09	84.75	84.93
1460	NASDAQ	VCLT	Tue, Sep 15, 2015	85.58	85.61	84.84	84.90
1459	NASDAQ	VCLT	Mon, Sep 14, 2015	86.07	86.19	85.68	85.91
1458	NASDAQ	VCLT	Fri, Sep 11, 2015	85.98	86.24	85.75	85.84
1457	NASDAQ	VCLT	Thu, Sep 10, 2015	85.77	85.90	85.46	85.62
1456	NASDAQ	VCLT	Wed, Sep 9, 2015	85.56	86.05	85.27	85.91
1455	NASDAQ	VCLT	Tue, Sep 8, 2015	86.04	86.16	85.60	85.74
1454	NASDAQ	VCLT	Fri, Sep 4, 2015	86.10	86.35	85.76	86.27
1453	NASDAQ	VCLT	Thu, Sep 3, 2015	85.64	85.72	85.31	85.71
1452	NASDAQ	VCLT	Wed, Sep 2, 2015	85.34	85.68	85.03	85.21
1451	NASDAQ	VCLT	Tue, Sep 1, 2015	85.00	85.34	84.70	85.34
1450	NASDAQ	VCLT	Mon, Aug 31, 2015	86.03	86.21	85.16	85.16
1449	NASDAQ	VCLT	Fri, Aug 28, 2015	86.00	86.10	85.53	85.76
1448	NASDAQ	VCLT	Thu, Aug 27, 2015	85.33	85.88	85.19	85.36
1447	NASDAQ	VCLT	Wed, Aug 26, 2015	85.50	85.75	84.99	85.29
1446	NASDAQ	VCLT	Tue, Aug 25, 2015	86.08	86.55	85.24	85.75
1445	NASDAQ	VCLT	Mon, Aug 24, 2015	87.50	87.50	86.20	86.56
1444	NASDAQ	VCLT	Fri, Aug 21, 2015	87.36	87.58	87.13	87.39
1443	NASDAQ	VCLT	Thu, Aug 20, 2015	87.23	87.49	87.14	87.48
1442	NASDAQ	VCLT	Wed, Aug 19, 2015	86.31	87.33	86.28	87.22
1441	NASDAQ	VCLT	Tue, Aug 18, 2015	86.85	86.97	86.45	86.60
1440	NASDAQ	VCLT	Mon, Aug 17, 2015	87.17	87.39	86.93	87.08
1439	NASDAQ	VCLT	Fri, Aug 14, 2015	86.91	87.30	86.65	86.94
1438	NASDAQ	VCLT	Thu, Aug 13, 2015	86.75	86.98	86.54	86.90
1437	NASDAQ	VCLT	Wed, Aug 12, 2015	87.11	87.57	86.65	86.73
1436	NASDAQ	VCLT	Tue, Aug 11, 2015	87.00	87.59	86.98	87.40
1435	NASDAQ	VCLT	Mon, Aug 10, 2015	86.72	87.14	86.38	86.54
1434	NASDAQ	VCLT	Fri, Aug 7, 2015	87.09	87.40	86.92	87.22
1433	NASDAQ	VCLT	Thu, Aug 6, 2015	86.36	86.88	86.33	86.71
1432	NASDAQ	VCLT	Wed, Aug 5, 2015	86.48	86.67	86.33	86.62
1431	NASDAQ	VCLT	Tue, Aug 4, 2015	87.42	87.44	86.97	87.03
1430	NASDAQ	VCLT	Mon, Aug 3, 2015	86.88	87.58	86.80	87.48
1429	NASDAQ	VCLT	Fri, Jul 31, 2015	87.45	87.52	87.10	87.33
1428	NASDAQ	VCLT	Thu, Jul 30, 2015	86.88	87.22	86.65	87.12
1427	NASDAQ	VCLT	Wed, Jul 29, 2015	86.65	86.98	86.60	86.70
1426	NASDAQ	VCLT	Tue, Jul 28, 2015	86.83	87.27	86.76	87.27
1425	NASDAQ	VCLT	Mon, Jul 27, 2015	87.59	87.59	87.01	87.34
1424	NASDAQ	VCLT	Fri, Jul 24, 2015	87.16	87.37	86.75	87.37
1423	NASDAQ	VCLT	Thu, Jul 23, 2015	86.46	87.00	86.16	87.00
1422	NASDAQ	VCLT	Wed, Jul 22, 2015	86.22	86.64	86.08	86.34
1421	NASDAQ	VCLT	Tue, Jul 21, 2015	85.69	86.12	85.68	86.01
1420	NASDAQ	VCLT	Mon, Jul 20, 2015	85.58	86.17	85.58	85.83
1419	NASDAQ	VCLT	Fri, Jul 17, 2015	85.67	86.13	85.67	86.05
1418	NASDAQ	VCLT	Thu, Jul 16, 2015	85.22	85.72	85.21	85.60
1417	NASDAQ	VCLT	Wed, Jul 15, 2015	84.66	85.35	84.66	85.33
1416	NASDAQ	VCLT	Tue, Jul 14, 2015	84.56	84.75	84.50	84.70
1415	NASDAQ	VCLT	Mon, Jul 13, 2015	84.47	85.07	84.47	84.70
1414	NASDAQ	VCLT	Fri, Jul 10, 2015	85.05	85.18	84.67	84.80
1413	NASDAQ	VCLT	Thu, Jul 9, 2015	86.55	86.55	85.75	85.94
1412	NASDAQ	VCLT	Wed, Jul 8, 2015	86.84	87.23	86.71	87.06
1411	NASDAQ	VCLT	Tue, Jul 7, 2015	86.77	87.13	86.41	86.51
1410	NASDAQ	VCLT	Mon, Jul 6, 2015	85.78	86.45	85.40	86.23
1409	NASDAQ	VCLT	Thu, Jul 2, 2015	85.00	85.38	84.94	85.16
1408	NASDAQ	VCLT	Wed, Jul 1, 2015	84.66	84.86	84.47	84.74
1407	NASDAQ	VCLT	Tue, Jun 30, 2015	85.35	85.97	85.25	85.31
1406	NASDAQ	VCLT	Mon, Jun 29, 2015	85.25	85.90	84.90	85.77
1405	NASDAQ	VCLT	Fri, Jun 26, 2015	85.01	85.06	84.50	84.72
1404	NASDAQ	VCLT	Thu, Jun 25, 2015	85.38	85.65	85.22	85.35
1403	NASDAQ	VCLT	Wed, Jun 24, 2015	85.39	85.65	85.20	85.61
1402	NASDAQ	VCLT	Tue, Jun 23, 2015	85.01	85.63	85.00	85.16
1401	NASDAQ	VCLT	Mon, Jun 22, 2015	86.22	86.41	85.61	85.74
1400	NASDAQ	VCLT	Fri, Jun 19, 2015	86.36	86.84	86.36	86.83
1399	NASDAQ	VCLT	Thu, Jun 18, 2015	85.81	86.16	85.53	86.16
1398	NASDAQ	VCLT	Wed, Jun 17, 2015	86.26	86.45	85.85	86.25
1397	NASDAQ	VCLT	Tue, Jun 16, 2015	86.23	86.40	86.02	86.39
1396	NASDAQ	VCLT	Mon, Jun 15, 2015	86.46	86.46	85.93	86.13
1395	NASDAQ	VCLT	Fri, Jun 12, 2015	86.29	86.94	86.15	86.22
1394	NASDAQ	VCLT	Thu, Jun 11, 2015	85.70	86.50	85.57	86.50
1393	NASDAQ	VCLT	Wed, Jun 10, 2015	85.20	85.44	84.98	85.10
1392	NASDAQ	VCLT	Tue, Jun 9, 2015	85.87	85.87	85.24	85.50
1391	NASDAQ	VCLT	Mon, Jun 8, 2015	86.39	86.46	86.07	86.18
1390	NASDAQ	VCLT	Fri, Jun 5, 2015	86.46	86.75	86.10	86.21
1389	NASDAQ	VCLT	Thu, Jun 4, 2015	86.68	87.08	86.50	87.04
1388	NASDAQ	VCLT	Wed, Jun 3, 2015	86.76	86.76	85.80	86.19
1387	NASDAQ	VCLT	Tue, Jun 2, 2015	87.59	87.59	86.84	87.00
1386	NASDAQ	VCLT	Mon, Jun 1, 2015	88.57	88.63	87.66	87.83
1385	NASDAQ	VCLT	Fri, May 29, 2015	89.14	89.47	88.90	88.90
1384	NASDAQ	VCLT	Thu, May 28, 2015	89.10	89.23	88.79	88.87
1383	NASDAQ	VCLT	Wed, May 27, 2015	89.11	89.34	88.78	89.29
1382	NASDAQ	VCLT	Tue, May 26, 2015	88.32	89.15	88.32	89.09
1381	NASDAQ	VCLT	Fri, May 22, 2015	88.20	88.36	87.95	88.09
1380	NASDAQ	VCLT	Thu, May 21, 2015	87.87	88.28	87.68	88.17
1379	NASDAQ	VCLT	Wed, May 20, 2015	87.83	87.98	87.43	87.47
1378	NASDAQ	VCLT	Tue, May 19, 2015	87.80	88.55	87.72	87.81
1377	NASDAQ	VCLT	Mon, May 18, 2015	89.00	89.10	88.25	88.34
1376	NASDAQ	VCLT	Fri, May 15, 2015	88.72	89.40	88.54	89.26
1375	NASDAQ	VCLT	Thu, May 14, 2015	87.78	88.28	87.78	88.02
1374	NASDAQ	VCLT	Wed, May 13, 2015	88.70	88.77	87.46	87.51
1373	NASDAQ	VCLT	Tue, May 12, 2015	87.77	88.54	87.53	88.23
1372	NASDAQ	VCLT	Mon, May 11, 2015	89.22	89.24	88.03	88.15
1371	NASDAQ	VCLT	Fri, May 8, 2015	90.12	90.20	89.52	89.65
1370	NASDAQ	VCLT	Thu, May 7, 2015	89.03	89.46	88.92	89.27
1369	NASDAQ	VCLT	Wed, May 6, 2015	89.26	89.39	88.25	88.66
1368	NASDAQ	VCLT	Tue, May 5, 2015	89.69	89.80	89.00	89.59
1367	NASDAQ	VCLT	Mon, May 4, 2015	90.52	90.71	89.72	89.74
1366	NASDAQ	VCLT	Fri, May 1, 2015	91.11	91.21	90.13	90.40
1365	NASDAQ	VCLT	Thu, Apr 30, 2015	91.31	91.85	91.09	91.85
1364	NASDAQ	VCLT	Wed, Apr 29, 2015	91.74	92.00	91.28	91.66
1363	NASDAQ	VCLT	Tue, Apr 28, 2015	93.20	93.28	92.62	92.65
1362	NASDAQ	VCLT	Mon, Apr 27, 2015	93.76	93.76	93.27	93.58
1361	NASDAQ	VCLT	Fri, Apr 24, 2015	93.57	93.70	93.14	93.53
1360	NASDAQ	VCLT	Thu, Apr 23, 2015	93.54	93.64	93.09	93.35
1359	NASDAQ	VCLT	Wed, Apr 22, 2015	94.25	94.27	93.23	93.31
1358	NASDAQ	VCLT	Tue, Apr 21, 2015	94.47	94.48	94.15	94.31
1357	NASDAQ	VCLT	Mon, Apr 20, 2015	94.84	94.85	94.14	94.48
1356	NASDAQ	VCLT	Fri, Apr 17, 2015	94.01	94.90	93.93	94.84
1355	NASDAQ	VCLT	Thu, Apr 16, 2015	94.53	94.53	93.75	94.16
1354	NASDAQ	VCLT	Wed, Apr 15, 2015	94.72	94.92	94.39	94.53
1353	NASDAQ	VCLT	Tue, Apr 14, 2015	94.66	95.00	94.30	94.33
1352	NASDAQ	VCLT	Mon, Apr 13, 2015	94.04	94.26	94.04	94.11
1351	NASDAQ	VCLT	Fri, Apr 10, 2015	94.48	94.57	94.02	94.04
1350	NASDAQ	VCLT	Thu, Apr 9, 2015	94.84	94.86	93.89	94.09
1349	NASDAQ	VCLT	Wed, Apr 8, 2015	94.79	94.92	94.34	94.76
1348	NASDAQ	VCLT	Tue, Apr 7, 2015	94.37	94.95	94.10	94.83
1347	NASDAQ	VCLT	Mon, Apr 6, 2015	94.64	94.72	93.77	93.92
1346	NASDAQ	VCLT	Thu, Apr 2, 2015	94.77	94.77	94.15	94.26
1345	NASDAQ	VCLT	Wed, Apr 1, 2015	94.62	94.88	94.31	94.74
1344	NASDAQ	VCLT	Tue, Mar 31, 2015	94.00	94.41	93.70	94.10
1343	NASDAQ	VCLT	Mon, Mar 30, 2015	94.25	94.31	93.92	94.16
1342	NASDAQ	VCLT	Fri, Mar 27, 2015	93.81	94.46	93.81	94.25
1341	NASDAQ	VCLT	Thu, Mar 26, 2015	94.63	94.87	93.38	93.47
1340	NASDAQ	VCLT	Wed, Mar 25, 2015	95.06	95.06	94.50	94.58
1339	NASDAQ	VCLT	Tue, Mar 24, 2015	94.65	95.06	94.42	95.04
1338	NASDAQ	VCLT	Mon, Mar 23, 2015	94.22	94.47	94.02	94.33
1337	NASDAQ	VCLT	Fri, Mar 20, 2015	94.44	94.63	94.00	94.29
1336	NASDAQ	VCLT	Thu, Mar 19, 2015	94.33	94.55	93.74	94.19
1335	NASDAQ	VCLT	Wed, Mar 18, 2015	93.53	94.65	93.00	94.65
1334	NASDAQ	VCLT	Tue, Mar 17, 2015	92.70	93.04	92.51	93.04
1333	NASDAQ	VCLT	Mon, Mar 16, 2015	92.91	93.00	92.26	92.60
1332	NASDAQ	VCLT	Fri, Mar 13, 2015	92.40	92.84	92.17	92.24
1331	NASDAQ	VCLT	Thu, Mar 12, 2015	93.19	93.49	92.56	92.85
1330	NASDAQ	VCLT	Wed, Mar 11, 2015	92.50	93.09	92.43	92.78
1329	NASDAQ	VCLT	Tue, Mar 10, 2015	92.05	92.45	92.00	92.14
1328	NASDAQ	VCLT	Mon, Mar 9, 2015	92.00	92.16	91.31	91.53
1327	NASDAQ	VCLT	Fri, Mar 6, 2015	92.26	92.34	91.29	91.60
1326	NASDAQ	VCLT	Thu, Mar 5, 2015	92.90	93.22	92.64	92.76
1325	NASDAQ	VCLT	Wed, Mar 4, 2015	92.91	93.23	92.50	92.72
1324	NASDAQ	VCLT	Tue, Mar 3, 2015	92.90	93.04	92.60	92.63
1323	NASDAQ	VCLT	Mon, Mar 2, 2015	93.89	93.96	92.57	92.57
1322	NASDAQ	VCLT	Fri, Feb 27, 2015	94.15	94.24	93.60	94.24
1321	NASDAQ	VCLT	Thu, Feb 26, 2015	94.43	94.75	93.76	93.82
1320	NASDAQ	VCLT	Wed, Feb 25, 2015	94.49	94.74	94.00	94.65
1319	NASDAQ	VCLT	Tue, Feb 24, 2015	93.31	94.49	93.00	94.11
1318	NASDAQ	VCLT	Mon, Feb 23, 2015	93.49	93.76	93.19	93.64
1317	NASDAQ	VCLT	Fri, Feb 20, 2015	92.89	93.38	92.41	92.59
1316	NASDAQ	VCLT	Thu, Feb 19, 2015	93.02	93.26	92.46	92.49
1315	NASDAQ	VCLT	Wed, Feb 18, 2015	92.41	92.99	92.26	92.77
1314	NASDAQ	VCLT	Tue, Feb 17, 2015	93.42	93.42	92.30	92.57
1313	NASDAQ	VCLT	Fri, Feb 13, 2015	94.23	94.23	93.31	93.45
1312	NASDAQ	VCLT	Thu, Feb 12, 2015	93.93	94.34	93.81	93.98
1311	NASDAQ	VCLT	Wed, Feb 11, 2015	93.75	93.96	93.50	93.94
1310	NASDAQ	VCLT	Tue, Feb 10, 2015	94.28	94.33	93.81	93.92
1309	NASDAQ	VCLT	Mon, Feb 9, 2015	94.15	94.50	94.06	94.49
1308	NASDAQ	VCLT	Fri, Feb 6, 2015	94.99	94.99	93.89	94.33
1307	NASDAQ	VCLT	Thu, Feb 5, 2015	95.74	95.74	95.07	95.27
1306	NASDAQ	VCLT	Wed, Feb 4, 2015	95.74	95.93	94.46	95.69
1305	NASDAQ	VCLT	Tue, Feb 3, 2015	96.69	96.69	95.79	96.19
1304	NASDAQ	VCLT	Mon, Feb 2, 2015	96.92	97.29	96.60	97.28
1303	NASDAQ	VCLT	Fri, Jan 30, 2015	97.56	97.68	97.23	97.63
1302	NASDAQ	VCLT	Thu, Jan 29, 2015	96.95	97.00	96.26	96.54
1301	NASDAQ	VCLT	Wed, Jan 28, 2015	96.10	97.20	96.06	96.98
1300	NASDAQ	VCLT	Tue, Jan 27, 2015	96.77	96.83	95.81	96.06
1299	NASDAQ	VCLT	Mon, Jan 26, 2015	96.17	96.49	95.84	96.03
1298	NASDAQ	VCLT	Fri, Jan 23, 2015	95.75	96.13	95.56	96.04
1297	NASDAQ	VCLT	Thu, Jan 22, 2015	95.42	95.73	94.85	95.10
1296	NASDAQ	VCLT	Wed, Jan 21, 2015	95.64	95.90	95.00	95.37
1295	NASDAQ	VCLT	Tue, Jan 20, 2015	95.25	95.68	95.20	95.64
1294	NASDAQ	VCLT	Fri, Jan 16, 2015	95.44	95.50	94.61	94.75
1293	NASDAQ	VCLT	Thu, Jan 15, 2015	94.66	95.58	94.51	95.58
1292	NASDAQ	VCLT	Wed, Jan 14, 2015	95.00	95.30	94.57	94.70
1291	NASDAQ	VCLT	Tue, Jan 13, 2015	94.36	94.74	94.07	94.20
1290	NASDAQ	VCLT	Mon, Jan 12, 2015	94.34	94.86	94.00	94.60
1289	NASDAQ	VCLT	Fri, Jan 9, 2015	93.53	94.24	93.44	93.98
1288	NASDAQ	VCLT	Thu, Jan 8, 2015	94.01	94.10	93.57	93.70
1287	NASDAQ	VCLT	Wed, Jan 7, 2015	94.25	94.83	93.80	94.47
1286	NASDAQ	VCLT	Tue, Jan 6, 2015	94.06	94.90	93.61	94.29
1285	NASDAQ	VCLT	Mon, Jan 5, 2015	93.28	93.99	93.21	93.30
1284	NASDAQ	VCLT	Fri, Jan 2, 2015	93.00	93.15	92.48	93.15
1283	NASDAQ	VCLT	Wed, Dec 31, 2014	92.73	92.73	92.31	92.42
1282	NASDAQ	VCLT	Tue, Dec 30, 2014	92.75	92.99	92.32	92.46
1281	NASDAQ	VCLT	Mon, Dec 29, 2014	92.23	92.54	92.03	92.28
1280	NASDAQ	VCLT	Fri, Dec 26, 2014	92.18	92.18	91.60	91.74
1279	NASDAQ	VCLT	Wed, Dec 24, 2014	91.04	91.61	90.96	91.61
1278	NASDAQ	VCLT	Tue, Dec 23, 2014	91.94	92.36	91.02	91.25
1277	NASDAQ	VCLT	Mon, Dec 22, 2014	92.16	92.51	92.00	92.48
1276	NASDAQ	VCLT	Fri, Dec 19, 2014	91.58	92.25	91.50	92.25
1275	NASDAQ	VCLT	Thu, Dec 18, 2014	91.67	91.77	91.30	91.68
1274	NASDAQ	VCLT	Wed, Dec 17, 2014	91.68	92.18	91.58	91.77
1273	NASDAQ	VCLT	Tue, Dec 16, 2014	92.00	92.00	91.50	91.80
1272	NASDAQ	VCLT	Mon, Dec 15, 2014	91.58	91.89	91.32	91.45
1271	NASDAQ	VCLT	Fri, Dec 12, 2014	91.62	91.90	91.29	91.88
1270	NASDAQ	VCLT	Thu, Dec 11, 2014	91.20	91.30	90.86	91.21
1269	NASDAQ	VCLT	Wed, Dec 10, 2014	91.48	91.53	91.03	91.21
1268	NASDAQ	VCLT	Tue, Dec 9, 2014	91.06	91.64	91.05	91.63
1267	NASDAQ	VCLT	Mon, Dec 8, 2014	90.46	90.96	90.26	90.66
1266	NASDAQ	VCLT	Fri, Dec 5, 2014	90.43	90.46	89.99	90.26
1265	NASDAQ	VCLT	Thu, Dec 4, 2014	90.03	90.69	90.03	90.40
1264	NASDAQ	VCLT	Wed, Dec 3, 2014	89.77	90.21	89.68	89.97
1263	NASDAQ	VCLT	Tue, Dec 2, 2014	90.14	90.24	89.79	89.80
1262	NASDAQ	VCLT	Mon, Dec 1, 2014	91.43	91.51	90.58	90.71
1261	NASDAQ	VCLT	Fri, Nov 28, 2014	91.35	91.59	91.21	91.46
1260	NASDAQ	VCLT	Wed, Nov 26, 2014	91.47	91.47	91.14	91.28
1259	NASDAQ	VCLT	Tue, Nov 25, 2014	90.55	91.00	90.52	90.87
1258	NASDAQ	VCLT	Mon, Nov 24, 2014	90.48	90.61	90.25	90.37
1257	NASDAQ	VCLT	Fri, Nov 21, 2014	90.15	90.35	89.87	90.31
1256	NASDAQ	VCLT	Thu, Nov 20, 2014	90.00	90.00	89.50	89.82
1255	NASDAQ	VCLT	Wed, Nov 19, 2014	89.28	89.65	89.22	89.44
1254	NASDAQ	VCLT	Tue, Nov 18, 2014	89.98	89.98	89.57	89.59
1253	NASDAQ	VCLT	Mon, Nov 17, 2014	90.42	90.55	89.77	89.98
1252	NASDAQ	VCLT	Fri, Nov 14, 2014	90.05	90.31	89.91	90.12
1251	NASDAQ	VCLT	Thu, Nov 13, 2014	90.03	90.18	90.03	90.10
1250	NASDAQ	VCLT	Wed, Nov 12, 2014	90.63	90.64	90.03	90.23
1249	NASDAQ	VCLT	Tue, Nov 11, 2014	90.25	90.62	90.10	90.43
1248	NASDAQ	VCLT	Mon, Nov 10, 2014	90.80	90.80	90.21	90.28
1247	NASDAQ	VCLT	Fri, Nov 7, 2014	90.53	90.92	90.32	90.92
1246	NASDAQ	VCLT	Thu, Nov 6, 2014	90.43	90.70	90.18	90.29
1245	NASDAQ	VCLT	Wed, Nov 5, 2014	90.65	90.87	90.50	90.77
1244	NASDAQ	VCLT	Tue, Nov 4, 2014	90.81	91.23	90.73	90.79
1243	NASDAQ	VCLT	Mon, Nov 3, 2014	90.99	90.99	90.18	90.87
1242	NASDAQ	VCLT	Fri, Oct 31, 2014	91.30	91.47	90.99	91.24
1241	NASDAQ	VCLT	Thu, Oct 30, 2014	91.62	91.80	91.11	91.32
1240	NASDAQ	VCLT	Wed, Oct 29, 2014	90.89	91.47	90.74	91.34
1239	NASDAQ	VCLT	Tue, Oct 28, 2014	91.40	91.40	90.88	91.02
1238	NASDAQ	VCLT	Mon, Oct 27, 2014	91.37	91.57	91.20	91.36
1237	NASDAQ	VCLT	Fri, Oct 24, 2014	91.36	91.59	91.10	91.35
1236	NASDAQ	VCLT	Thu, Oct 23, 2014	91.79	91.79	90.85	91.10
1235	NASDAQ	VCLT	Wed, Oct 22, 2014	91.56	91.85	91.40	91.85
1234	NASDAQ	VCLT	Tue, Oct 21, 2014	91.89	92.00	91.66	91.67
1233	NASDAQ	VCLT	Mon, Oct 20, 2014	91.84	92.05	91.75	91.99
1232	NASDAQ	VCLT	Fri, Oct 17, 2014	91.86	91.86	91.35	91.61
1231	NASDAQ	VCLT	Thu, Oct 16, 2014	93.04	93.04	91.51	91.87
1230	NASDAQ	VCLT	Wed, Oct 15, 2014	93.21	95.07	91.83	92.50
1229	NASDAQ	VCLT	Tue, Oct 14, 2014	91.92	92.10	91.42	92.00
1228	NASDAQ	VCLT	Mon, Oct 13, 2014	91.38	91.91	91.34	91.73
1227	NASDAQ	VCLT	Fri, Oct 10, 2014	91.24	91.46	91.01	91.46
1226	NASDAQ	VCLT	Thu, Oct 9, 2014	91.10	91.50	91.05	91.21
1225	NASDAQ	VCLT	Wed, Oct 8, 2014	91.52	91.62	90.78	91.60
1224	NASDAQ	VCLT	Tue, Oct 7, 2014	90.78	91.28	90.60	91.24
1223	NASDAQ	VCLT	Mon, Oct 6, 2014	90.32	90.72	90.28	90.41
1222	NASDAQ	VCLT	Fri, Oct 3, 2014	90.06	90.54	89.88	90.48
1221	NASDAQ	VCLT	Thu, Oct 2, 2014	90.32	90.32	89.82	89.82
1220	NASDAQ	VCLT	Wed, Oct 1, 2014	89.73	90.47	89.59	90.43
1219	NASDAQ	VCLT	Tue, Sep 30, 2014	89.81	89.87	89.52	89.52
1218	NASDAQ	VCLT	Mon, Sep 29, 2014	89.71	89.74	89.52	89.66
1217	NASDAQ	VCLT	Fri, Sep 26, 2014	89.16	89.60	89.00	89.49
1216	NASDAQ	VCLT	Thu, Sep 25, 2014	89.18	89.71	89.18	89.62
1215	NASDAQ	VCLT	Wed, Sep 24, 2014	89.50	89.52	89.03	89.09
1214	NASDAQ	VCLT	Tue, Sep 23, 2014	89.34	89.58	89.21	89.54
1213	NASDAQ	VCLT	Mon, Sep 22, 2014	89.34	89.47	89.07	89.21
1212	NASDAQ	VCLT	Fri, Sep 19, 2014	88.83	89.29	88.44	89.28
1211	NASDAQ	VCLT	Thu, Sep 18, 2014	88.41	88.54	88.15	88.26
1210	NASDAQ	VCLT	Wed, Sep 17, 2014	88.79	88.79	88.09	88.11
1209	NASDAQ	VCLT	Tue, Sep 16, 2014	88.56	88.83	88.27	88.40
1208	NASDAQ	VCLT	Mon, Sep 15, 2014	89.10	89.12	88.49	88.53
1207	NASDAQ	VCLT	Fri, Sep 12, 2014	88.79	89.16	88.59	88.75
1206	NASDAQ	VCLT	Thu, Sep 11, 2014	89.98	89.98	89.52	89.52
1205	NASDAQ	VCLT	Wed, Sep 10, 2014	89.81	89.88	89.66	89.87
1204	NASDAQ	VCLT	Tue, Sep 9, 2014	90.54	90.55	90.20	90.24
1203	NASDAQ	VCLT	Mon, Sep 8, 2014	90.92	91.01	90.32	90.43
1202	NASDAQ	VCLT	Fri, Sep 5, 2014	90.55	90.98	90.36	90.49
1201	NASDAQ	VCLT	Thu, Sep 4, 2014	91.06	91.18	90.65	90.73
1200	NASDAQ	VCLT	Wed, Sep 3, 2014	91.16	91.41	90.91	91.36
1199	NASDAQ	VCLT	Tue, Sep 2, 2014	91.59	91.59	91.19	91.29
1198	NASDAQ	VCLT	Fri, Aug 29, 2014	92.39	92.71	92.32	92.59
1197	NASDAQ	VCLT	Thu, Aug 28, 2014	92.40	92.72	92.36	92.48
1196	NASDAQ	VCLT	Wed, Aug 27, 2014	91.76	92.08	91.56	92.08
1195	NASDAQ	VCLT	Tue, Aug 26, 2014	91.86	91.86	91.52	91.60
1194	NASDAQ	VCLT	Mon, Aug 25, 2014	91.52	91.70	91.36	91.68
1193	NASDAQ	VCLT	Fri, Aug 22, 2014	91.07	91.29	90.67	91.26
1192	NASDAQ	VCLT	Thu, Aug 21, 2014	90.55	91.13	90.41	91.02
1191	NASDAQ	VCLT	Wed, Aug 20, 2014	90.50	90.59	90.25	90.45
1190	NASDAQ	VCLT	Tue, Aug 19, 2014	90.91	91.00	90.51	90.61
1189	NASDAQ	VCLT	Mon, Aug 18, 2014	91.29	91.29	90.63	90.82
1188	NASDAQ	VCLT	Fri, Aug 15, 2014	90.93	91.61	90.86	91.16
1187	NASDAQ	VCLT	Thu, Aug 14, 2014	90.59	90.74	90.18	90.57
1186	NASDAQ	VCLT	Wed, Aug 13, 2014	89.85	90.39	89.70	90.20
1185	NASDAQ	VCLT	Tue, Aug 12, 2014	90.16	90.16	89.75	89.85
1184	NASDAQ	VCLT	Mon, Aug 11, 2014	90.23	90.38	90.07	90.30
1183	NASDAQ	VCLT	Fri, Aug 8, 2014	90.68	90.71	90.25	90.31
1182	NASDAQ	VCLT	Thu, Aug 7, 2014	90.36	90.56	90.02	90.22
1181	NASDAQ	VCLT	Wed, Aug 6, 2014	90.44	90.44	89.95	89.99
1180	NASDAQ	VCLT	Tue, Aug 5, 2014	89.87	90.14	89.62	90.07
1179	NASDAQ	VCLT	Mon, Aug 4, 2014	90.34	90.39	90.02	90.14
1178	NASDAQ	VCLT	Fri, Aug 1, 2014	89.08	90.47	89.08	90.09
1177	NASDAQ	VCLT	Thu, Jul 31, 2014	89.91	90.14	89.62	90.00
1176	NASDAQ	VCLT	Wed, Jul 30, 2014	91.06	91.06	90.22	90.30
1175	NASDAQ	VCLT	Tue, Jul 29, 2014	91.17	91.29	90.90	91.13
1174	NASDAQ	VCLT	Mon, Jul 28, 2014	91.07	91.20	90.81	90.97
1173	NASDAQ	VCLT	Fri, Jul 25, 2014	90.69	91.12	90.69	90.99
1172	NASDAQ	VCLT	Thu, Jul 24, 2014	90.58	90.58	90.23	90.32
1171	NASDAQ	VCLT	Wed, Jul 23, 2014	91.01	91.08	90.87	90.98
1170	NASDAQ	VCLT	Tue, Jul 22, 2014	90.79	90.90	90.54	90.84
1169	NASDAQ	VCLT	Mon, Jul 21, 2014	90.65	90.84	90.59	90.73
1168	NASDAQ	VCLT	Fri, Jul 18, 2014	90.62	90.77	90.13	90.40
1167	NASDAQ	VCLT	Thu, Jul 17, 2014	90.45	90.80	90.22	90.74
1166	NASDAQ	VCLT	Wed, Jul 16, 2014	89.90	90.16	89.73	89.95
1165	NASDAQ	VCLT	Tue, Jul 15, 2014	89.58	90.02	89.39	89.83
1164	NASDAQ	VCLT	Mon, Jul 14, 2014	89.91	89.98	89.68	89.81
1163	NASDAQ	VCLT	Fri, Jul 11, 2014	89.92	90.09	89.73	90.09
1162	NASDAQ	VCLT	Thu, Jul 10, 2014	89.97	90.00	89.58	89.68
1161	NASDAQ	VCLT	Wed, Jul 9, 2014	89.53	90.02	89.50	89.84
1160	NASDAQ	VCLT	Tue, Jul 8, 2014	89.56	89.65	89.40	89.58
1159	NASDAQ	VCLT	Mon, Jul 7, 2014	88.75	89.16	88.75	89.05
1158	NASDAQ	VCLT	Thu, Jul 3, 2014	88.32	88.75	88.14	88.59
1157	NASDAQ	VCLT	Wed, Jul 2, 2014	89.24	89.24	88.51	88.71
1156	NASDAQ	VCLT	Tue, Jul 1, 2014	89.60	89.80	89.41	89.53
1155	NASDAQ	VCLT	Mon, Jun 30, 2014	90.22	90.36	90.02	90.25
1154	NASDAQ	VCLT	Fri, Jun 27, 2014	90.40	90.54	90.10	90.19
1153	NASDAQ	VCLT	Thu, Jun 26, 2014	90.22	90.40	90.08	90.25
1152	NASDAQ	VCLT	Wed, Jun 25, 2014	90.17	90.36	89.98	90.10
1151	NASDAQ	VCLT	Tue, Jun 24, 2014	89.75	89.89	89.34	89.79
1150	NASDAQ	VCLT	Mon, Jun 23, 2014	89.67	89.69	89.16	89.19
1149	NASDAQ	VCLT	Fri, Jun 20, 2014	88.84	89.34	88.70	89.17
1148	NASDAQ	VCLT	Thu, Jun 19, 2014	89.45	89.71	88.75	88.95
1147	NASDAQ	VCLT	Wed, Jun 18, 2014	89.16	89.61	89.01	89.45
1146	NASDAQ	VCLT	Tue, Jun 17, 2014	89.46	89.46	88.83	88.94
1145	NASDAQ	VCLT	Mon, Jun 16, 2014	89.33	89.45	89.16	89.33
1144	NASDAQ	VCLT	Fri, Jun 13, 2014	88.92	89.45	88.80	89.23
1143	NASDAQ	VCLT	Thu, Jun 12, 2014	88.82	89.28	88.72	89.28
1142	NASDAQ	VCLT	Wed, Jun 11, 2014	88.83	88.99	88.59	88.63
1141	NASDAQ	VCLT	Tue, Jun 10, 2014	88.77	89.08	88.66	88.79
1140	NASDAQ	VCLT	Mon, Jun 9, 2014	89.06	89.10	88.74	89.05
1139	NASDAQ	VCLT	Fri, Jun 6, 2014	89.23	89.44	89.00	89.12
1138	NASDAQ	VCLT	Thu, Jun 5, 2014	88.58	89.09	88.56	89.07
1137	NASDAQ	VCLT	Wed, Jun 4, 2014	89.05	89.05	88.74	88.87
1136	NASDAQ	VCLT	Tue, Jun 3, 2014	89.41	89.41	88.83	88.92
1135	NASDAQ	VCLT	Mon, Jun 2, 2014	89.77	90.00	89.34	89.73
1134	NASDAQ	VCLT	Fri, May 30, 2014	90.35	90.56	90.23	90.50
1133	NASDAQ	VCLT	Thu, May 29, 2014	90.90	91.12	90.45	90.51
1132	NASDAQ	VCLT	Wed, May 28, 2014	90.41	90.87	90.32	90.83
1131	NASDAQ	VCLT	Tue, May 27, 2014	89.61	89.94	89.36	89.87
1130	NASDAQ	VCLT	Fri, May 23, 2014	89.48	89.56	89.31	89.36
1129	NASDAQ	VCLT	Thu, May 22, 2014	89.64	89.64	89.10	89.20
1128	NASDAQ	VCLT	Wed, May 21, 2014	89.60	89.62	89.25	89.45
1127	NASDAQ	VCLT	Tue, May 20, 2014	89.84	90.13	89.73	89.86
1126	NASDAQ	VCLT	Mon, May 19, 2014	90.72	90.77	89.90	89.90
1125	NASDAQ	VCLT	Fri, May 16, 2014	90.32	90.56	90.18	90.40
1124	NASDAQ	VCLT	Thu, May 15, 2014	90.57	90.84	90.19	90.33
1123	NASDAQ	VCLT	Wed, May 14, 2014	89.65	90.20	89.63	90.20
1122	NASDAQ	VCLT	Tue, May 13, 2014	89.12	89.51	89.00	89.21
1121	NASDAQ	VCLT	Mon, May 12, 2014	89.08	89.08	88.70	88.81
1120	NASDAQ	VCLT	Fri, May 9, 2014	89.20	89.40	89.01	89.19
1119	NASDAQ	VCLT	Thu, May 8, 2014	89.72	90.00	89.25	89.45
1118	NASDAQ	VCLT	Wed, May 7, 2014	89.88	89.88	89.55	89.72
1117	NASDAQ	VCLT	Tue, May 6, 2014	89.65	89.93	89.56	89.85
1116	NASDAQ	VCLT	Mon, May 5, 2014	89.97	89.97	89.40	89.45
1115	NASDAQ	VCLT	Fri, May 2, 2014	89.44	90.14	89.11	89.99
1114	NASDAQ	VCLT	Thu, May 1, 2014	88.84	89.52	88.71	89.44
1113	NASDAQ	VCLT	Wed, Apr 30, 2014	88.82	89.19	88.77	89.04
1112	NASDAQ	VCLT	Tue, Apr 29, 2014	88.64	88.90	88.49	88.77
1111	NASDAQ	VCLT	Mon, Apr 28, 2014	89.07	89.12	88.70	88.91
1110	NASDAQ	VCLT	Fri, Apr 25, 2014	89.25	89.53	89.10	89.28
1109	NASDAQ	VCLT	Thu, Apr 24, 2014	88.72	89.14	88.72	89.13
1108	NASDAQ	VCLT	Wed, Apr 23, 2014	88.81	88.97	88.64	88.93
1107	NASDAQ	VCLT	Tue, Apr 22, 2014	88.32	88.68	88.13	88.62
1106	NASDAQ	VCLT	Mon, Apr 21, 2014	88.48	88.70	88.18	88.38
1105	NASDAQ	VCLT	Thu, Apr 17, 2014	89.05	89.21	88.18	88.34
1104	NASDAQ	VCLT	Wed, Apr 16, 2014	88.65	89.15	88.60	88.98
1103	NASDAQ	VCLT	Tue, Apr 15, 2014	88.71	89.00	88.51	88.85
1102	NASDAQ	VCLT	Mon, Apr 14, 2014	88.47	88.69	88.37	88.69
1101	NASDAQ	VCLT	Fri, Apr 11, 2014	88.24	88.39	88.04	88.37
1100	NASDAQ	VCLT	Thu, Apr 10, 2014	87.73	88.20	87.53	88.04
1099	NASDAQ	VCLT	Wed, Apr 9, 2014	87.50	87.75	87.34	87.47
1098	NASDAQ	VCLT	Tue, Apr 8, 2014	87.56	87.74	87.19	87.63
1097	NASDAQ	VCLT	Mon, Apr 7, 2014	87.18	87.48	87.15	87.29
1096	NASDAQ	VCLT	Fri, Apr 4, 2014	86.99	87.24	86.53	87.18
1095	NASDAQ	VCLT	Thu, Apr 3, 2014	86.37	86.57	86.33	86.52
1094	NASDAQ	VCLT	Wed, Apr 2, 2014	86.47	86.47	86.07	86.33
1093	NASDAQ	VCLT	Tue, Apr 1, 2014	86.64	86.75	86.36	86.36
1092	NASDAQ	VCLT	Mon, Mar 31, 2014	87.06	87.30	86.67	87.26
1091	NASDAQ	VCLT	Fri, Mar 28, 2014	87.53	87.58	87.05	87.11
1090	NASDAQ	VCLT	Thu, Mar 27, 2014	87.33	87.98	87.23	87.39
1089	NASDAQ	VCLT	Wed, Mar 26, 2014	86.84	87.35	86.77	87.24
1088	NASDAQ	VCLT	Tue, Mar 25, 2014	86.61	86.88	86.52	86.71
1087	NASDAQ	VCLT	Mon, Mar 24, 2014	86.37	86.93	86.35	86.88
1086	NASDAQ	VCLT	Fri, Mar 21, 2014	86.02	86.34	85.89	86.31
1085	NASDAQ	VCLT	Thu, Mar 20, 2014	85.83	85.96	85.61	85.66
1084	NASDAQ	VCLT	Wed, Mar 19, 2014	86.20	86.20	85.60	85.86
1083	NASDAQ	VCLT	Tue, Mar 18, 2014	85.70	86.16	85.60	85.98
1082	NASDAQ	VCLT	Mon, Mar 17, 2014	86.02	86.07	85.75	85.77
1081	NASDAQ	VCLT	Fri, Mar 14, 2014	86.25	86.45	86.11	86.19
1080	NASDAQ	VCLT	Thu, Mar 13, 2014	85.20	86.05	85.04	86.05
1079	NASDAQ	VCLT	Wed, Mar 12, 2014	85.25	85.42	85.19	85.35
1078	NASDAQ	VCLT	Tue, Mar 11, 2014	85.04	85.18	84.87	85.15
1077	NASDAQ	VCLT	Mon, Mar 10, 2014	85.03	85.07	84.80	84.95
1076	NASDAQ	VCLT	Fri, Mar 7, 2014	85.10	85.21	84.79	85.10
1075	NASDAQ	VCLT	Thu, Mar 6, 2014	85.65	85.89	85.35	85.35
1074	NASDAQ	VCLT	Wed, Mar 5, 2014	86.13	86.25	85.85	86.01
1073	NASDAQ	VCLT	Tue, Mar 4, 2014	86.95	86.95	86.12	86.15
1072	NASDAQ	VCLT	Mon, Mar 3, 2014	86.87	86.98	86.58	86.96
1071	NASDAQ	VCLT	Fri, Feb 28, 2014	86.71	86.91	86.49	86.86
1070	NASDAQ	VCLT	Thu, Feb 27, 2014	86.76	86.82	86.54	86.73
1069	NASDAQ	VCLT	Wed, Feb 26, 2014	86.05	86.49	86.05	86.34
1068	NASDAQ	VCLT	Tue, Feb 25, 2014	85.88	86.17	85.83	86.07
1067	NASDAQ	VCLT	Mon, Feb 24, 2014	85.66	85.80	85.37	85.42
1066	NASDAQ	VCLT	Fri, Feb 21, 2014	85.33	85.64	85.20	85.62
1065	NASDAQ	VCLT	Thu, Feb 20, 2014	85.35	85.40	85.00	85.20
1064	NASDAQ	VCLT	Wed, Feb 19, 2014	85.86	85.92	85.18	85.18
1063	NASDAQ	VCLT	Tue, Feb 18, 2014	85.38	85.77	85.28	85.60
1062	NASDAQ	VCLT	Fri, Feb 14, 2014	85.17	85.58	85.15	85.18
1061	NASDAQ	VCLT	Thu, Feb 13, 2014	85.26	85.37	85.03	85.23
1060	NASDAQ	VCLT	Wed, Feb 12, 2014	85.40	85.56	85.10	85.10
1059	NASDAQ	VCLT	Tue, Feb 11, 2014	85.52	85.60	85.25	85.56
1058	NASDAQ	VCLT	Mon, Feb 10, 2014	85.37	85.59	85.27	85.59
1057	NASDAQ	VCLT	Fri, Feb 7, 2014	85.46	85.65	85.25	85.48
1056	NASDAQ	VCLT	Thu, Feb 6, 2014	85.26	85.56	85.11	85.17
1055	NASDAQ	VCLT	Wed, Feb 5, 2014	85.89	85.94	85.35	85.55
1054	NASDAQ	VCLT	Tue, Feb 4, 2014	86.26	86.26	85.86	85.95
1053	NASDAQ	VCLT	Mon, Feb 3, 2014	85.61	86.65	85.46	86.65
1052	NASDAQ	VCLT	Fri, Jan 31, 2014	86.00	86.03	85.64	86.02
1051	NASDAQ	VCLT	Thu, Jan 30, 2014	85.41	85.75	85.23	85.62
1050	NASDAQ	VCLT	Wed, Jan 29, 2014	85.68	85.94	85.10	85.72
1049	NASDAQ	VCLT	Tue, Jan 28, 2014	85.05	85.29	84.78	85.29
1048	NASDAQ	VCLT	Mon, Jan 27, 2014	85.12	85.36	84.66	84.66
1047	NASDAQ	VCLT	Fri, Jan 24, 2014	85.61	85.61	85.12	85.32
1046	NASDAQ	VCLT	Thu, Jan 23, 2014	85.07	85.51	84.96	85.33
1045	NASDAQ	VCLT	Wed, Jan 22, 2014	84.87	84.94	84.71	84.78
1044	NASDAQ	VCLT	Tue, Jan 21, 2014	85.00	85.02	84.80	84.91
1043	NASDAQ	VCLT	Fri, Jan 17, 2014	84.41	84.97	84.41	84.97
1042	NASDAQ	VCLT	Thu, Jan 16, 2014	84.31	84.72	84.30	84.51
1041	NASDAQ	VCLT	Wed, Jan 15, 2014	84.09	84.31	83.99	84.12
1040	NASDAQ	VCLT	Tue, Jan 14, 2014	84.54	84.73	84.36	84.40
1039	NASDAQ	VCLT	Mon, Jan 13, 2014	84.59	84.96	84.48	84.86
1038	NASDAQ	VCLT	Fri, Jan 10, 2014	84.00	84.60	84.00	84.50
1037	NASDAQ	VCLT	Thu, Jan 9, 2014	83.85	83.90	83.51	83.90
1036	NASDAQ	VCLT	Wed, Jan 8, 2014	83.66	83.66	83.13	83.47
1035	NASDAQ	VCLT	Tue, Jan 7, 2014	83.63	83.91	83.60	83.84
1034	NASDAQ	VCLT	Mon, Jan 6, 2014	83.69	83.87	83.55	83.55
1033	NASDAQ	VCLT	Fri, Jan 3, 2014	83.21	83.59	83.12	83.54
1032	NASDAQ	VCLT	Thu, Jan 2, 2014	83.24	83.59	83.15	83.21
1031	NASDAQ	VCLT	Tue, Dec 31, 2013	83.48	83.50	82.64	82.99
1030	NASDAQ	VCLT	Mon, Dec 30, 2013	82.93	83.41	82.93	83.30
1029	NASDAQ	VCLT	Fri, Dec 27, 2013	83.00	83.21	82.75	82.75
1028	NASDAQ	VCLT	Thu, Dec 26, 2013	83.11	83.22	83.00	83.02
1027	NASDAQ	VCLT	Tue, Dec 24, 2013	83.62	83.62	83.14	83.28
1026	NASDAQ	VCLT	Mon, Dec 23, 2013	83.94	84.19	83.72	83.99
1025	NASDAQ	VCLT	Fri, Dec 20, 2013	83.82	84.00	83.58	83.99
1024	NASDAQ	VCLT	Thu, Dec 19, 2013	83.47	83.47	83.02	83.10
1023	NASDAQ	VCLT	Wed, Dec 18, 2013	83.03	83.73	82.78	83.32
1022	NASDAQ	VCLT	Tue, Dec 17, 2013	82.80	83.35	82.80	83.22
1021	NASDAQ	VCLT	Mon, Dec 16, 2013	83.15	83.39	82.81	83.07
1020	NASDAQ	VCLT	Fri, Dec 13, 2013	82.75	83.00	82.71	82.99
1019	NASDAQ	VCLT	Thu, Dec 12, 2013	82.68	82.83	82.45	82.45
1018	NASDAQ	VCLT	Wed, Dec 11, 2013	83.02	83.21	82.71	82.83
1017	NASDAQ	VCLT	Tue, Dec 10, 2013	82.70	83.26	82.70	83.22
1016	NASDAQ	VCLT	Mon, Dec 9, 2013	82.34	82.63	82.34	82.63
1015	NASDAQ	VCLT	Fri, Dec 6, 2013	81.85	82.35	81.85	82.34
1014	NASDAQ	VCLT	Thu, Dec 5, 2013	82.21	82.21	81.91	82.04
1013	NASDAQ	VCLT	Wed, Dec 4, 2013	82.25	82.31	81.87	82.09
1012	NASDAQ	VCLT	Tue, Dec 3, 2013	82.78	82.82	82.49	82.49
1011	NASDAQ	VCLT	Mon, Dec 2, 2013	82.50	82.82	82.34	82.43
1010	NASDAQ	VCLT	Fri, Nov 29, 2013	82.72	82.72	82.25	82.62
1009	NASDAQ	VCLT	Wed, Nov 27, 2013	83.00	83.17	82.84	82.87
1008	NASDAQ	VCLT	Tue, Nov 26, 2013	82.80	83.30	82.80	83.01
1007	NASDAQ	VCLT	Mon, Nov 25, 2013	82.23	82.97	82.23	82.71
1006	NASDAQ	VCLT	Fri, Nov 22, 2013	81.96	82.38	81.96	82.21
1005	NASDAQ	VCLT	Thu, Nov 21, 2013	81.30	81.87	81.24	81.71
1004	NASDAQ	VCLT	Wed, Nov 20, 2013	82.60	82.71	81.33	81.53
1003	NASDAQ	VCLT	Tue, Nov 19, 2013	82.51	82.78	82.37	82.54
1002	NASDAQ	VCLT	Mon, Nov 18, 2013	82.19	82.72	82.19	82.71
1001	NASDAQ	VCLT	Fri, Nov 15, 2013	82.37	82.38	82.11	82.24
1000	NASDAQ	VCLT	Thu, Nov 14, 2013	82.03	82.42	81.88	82.16
999	NASDAQ	VCLT	Wed, Nov 13, 2013	81.72	81.80	81.52	81.75
998	NASDAQ	VCLT	Tue, Nov 12, 2013	81.26	81.43	81.20	81.27
997	NASDAQ	VCLT	Mon, Nov 11, 2013	81.36	81.52	81.12	81.20
996	NASDAQ	VCLT	Fri, Nov 8, 2013	81.81	81.81	81.37	81.37
995	NASDAQ	VCLT	Thu, Nov 7, 2013	82.63	82.92	82.47	82.84
994	NASDAQ	VCLT	Wed, Nov 6, 2013	82.62	82.62	82.36	82.43
993	NASDAQ	VCLT	Tue, Nov 5, 2013	82.95	82.95	82.40	82.40
992	NASDAQ	VCLT	Mon, Nov 4, 2013	83.43	83.69	83.31	83.35
991	NASDAQ	VCLT	Fri, Nov 1, 2013	83.91	83.95	83.26	83.31
990	NASDAQ	VCLT	Thu, Oct 31, 2013	84.20	84.31	83.73	83.73
989	NASDAQ	VCLT	Wed, Oct 30, 2013	84.47	84.79	84.17	84.38
988	NASDAQ	VCLT	Tue, Oct 29, 2013	84.39	84.58	84.29	84.46
987	NASDAQ	VCLT	Mon, Oct 28, 2013	84.56	84.78	84.48	84.62
986	NASDAQ	VCLT	Fri, Oct 25, 2013	84.57	84.84	84.48	84.80
985	NASDAQ	VCLT	Thu, Oct 24, 2013	84.84	84.85	84.31	84.45
984	NASDAQ	VCLT	Wed, Oct 23, 2013	84.41	84.75	84.12	84.57
983	NASDAQ	VCLT	Tue, Oct 22, 2013	84.00	84.44	84.00	84.42
982	NASDAQ	VCLT	Mon, Oct 21, 2013	83.71	83.73	83.30	83.73
981	NASDAQ	VCLT	Fri, Oct 18, 2013	83.66	83.74	83.45	83.61
980	NASDAQ	VCLT	Thu, Oct 17, 2013	83.01	83.43	82.92	83.39
979	NASDAQ	VCLT	Wed, Oct 16, 2013	81.91	82.64	81.72	82.63
978	NASDAQ	VCLT	Tue, Oct 15, 2013	82.03	82.21	81.77	81.85
977	NASDAQ	VCLT	Mon, Oct 14, 2013	82.04	82.33	81.67	81.70
976	NASDAQ	VCLT	Fri, Oct 11, 2013	82.47	82.69	82.13	82.20
975	NASDAQ	VCLT	Thu, Oct 10, 2013	81.66	82.21	81.55	82.12
974	NASDAQ	VCLT	Wed, Oct 9, 2013	82.06	82.15	81.83	81.96
973	NASDAQ	VCLT	Tue, Oct 8, 2013	82.11	82.30	82.09	82.23
972	NASDAQ	VCLT	Mon, Oct 7, 2013	82.07	82.20	82.07	82.11
971	NASDAQ	VCLT	Fri, Oct 4, 2013	81.99	82.04	81.78	82.03
970	NASDAQ	VCLT	Thu, Oct 3, 2013	81.98	82.35	81.97	81.97
969	NASDAQ	VCLT	Wed, Oct 2, 2013	82.04	82.11	81.92	82.10
968	NASDAQ	VCLT	Tue, Oct 1, 2013	81.86	82.01	81.75	81.90
967	NASDAQ	VCLT	Mon, Sep 30, 2013	82.18	82.27	81.86	81.99
966	NASDAQ	VCLT	Fri, Sep 27, 2013	82.40	82.79	82.40	82.53
965	NASDAQ	VCLT	Thu, Sep 26, 2013	82.60	82.83	82.53	82.57
964	NASDAQ	VCLT	Wed, Sep 25, 2013	82.79	83.07	82.52	82.97
963	NASDAQ	VCLT	Tue, Sep 24, 2013	82.04	82.77	82.04	82.68
962	NASDAQ	VCLT	Mon, Sep 23, 2013	81.53	81.97	81.53	81.86
961	NASDAQ	VCLT	Fri, Sep 20, 2013	81.47	81.89	81.31	81.70
960	NASDAQ	VCLT	Thu, Sep 19, 2013	81.89	81.94	81.25	81.56
959	NASDAQ	VCLT	Wed, Sep 18, 2013	80.46	81.92	80.12	81.57
958	NASDAQ	VCLT	Tue, Sep 17, 2013	80.30	80.57	80.17	80.54
957	NASDAQ	VCLT	Mon, Sep 16, 2013	81.01	81.04	80.02	80.03
956	NASDAQ	VCLT	Fri, Sep 13, 2013	80.55	80.63	80.31	80.43
955	NASDAQ	VCLT	Thu, Sep 12, 2013	80.81	81.00	80.20	80.28
954	NASDAQ	VCLT	Wed, Sep 11, 2013	80.11	80.58	79.94	80.58
953	NASDAQ	VCLT	Tue, Sep 10, 2013	80.39	80.63	79.91	79.93
952	NASDAQ	VCLT	Mon, Sep 9, 2013	80.88	80.88	80.26	80.45
951	NASDAQ	VCLT	Fri, Sep 6, 2013	80.59	80.71	80.11	80.25
950	NASDAQ	VCLT	Thu, Sep 5, 2013	80.80	80.82	79.81	79.92
949	NASDAQ	VCLT	Wed, Sep 4, 2013	81.59	81.59	81.02	81.05
948	NASDAQ	VCLT	Tue, Sep 3, 2013	81.84	81.84	80.74	81.16
947	NASDAQ	VCLT	Fri, Aug 30, 2013	82.10	82.38	81.65	81.86
946	NASDAQ	VCLT	Thu, Aug 29, 2013	81.62	82.44	81.57	82.12
945	NASDAQ	VCLT	Wed, Aug 28, 2013	81.76	81.96	81.59	81.76
944	NASDAQ	VCLT	Tue, Aug 27, 2013	81.53	82.27	81.50	81.99
943	NASDAQ	VCLT	Mon, Aug 26, 2013	81.77	81.77	81.26	81.67
942	NASDAQ	VCLT	Fri, Aug 23, 2013	80.20	81.26	80.20	81.26
941	NASDAQ	VCLT	Thu, Aug 22, 2013	79.80	80.33	79.80	80.33
940	NASDAQ	VCLT	Wed, Aug 21, 2013	80.00	80.19	79.64	79.64
939	NASDAQ	VCLT	Tue, Aug 20, 2013	80.19	80.50	80.05	80.50
938	NASDAQ	VCLT	Mon, Aug 19, 2013	80.31	80.31	79.80	79.94
937	NASDAQ	VCLT	Fri, Aug 16, 2013	80.82	81.00	80.19	80.47
936	NASDAQ	VCLT	Thu, Aug 15, 2013	81.20	81.30	80.78	80.92
935	NASDAQ	VCLT	Wed, Aug 14, 2013	81.99	82.12	81.81	81.83
934	NASDAQ	VCLT	Tue, Aug 13, 2013	82.25	82.25	81.80	81.95
933	NASDAQ	VCLT	Mon, Aug 12, 2013	83.32	83.45	82.79	82.89
932	NASDAQ	VCLT	Fri, Aug 9, 2013	83.18	83.39	82.85	83.39
931	NASDAQ	VCLT	Thu, Aug 8, 2013	83.25	83.50	83.11	83.17
930	NASDAQ	VCLT	Wed, Aug 7, 2013	82.79	83.13	82.77	82.97
929	NASDAQ	VCLT	Tue, Aug 6, 2013	82.66	82.66	82.10	82.57
928	NASDAQ	VCLT	Mon, Aug 5, 2013	82.65	82.75	82.43	82.56
927	NASDAQ	VCLT	Fri, Aug 2, 2013	82.70	83.19	82.70	83.15
926	NASDAQ	VCLT	Thu, Aug 1, 2013	83.21	83.21	82.34	82.44
925	NASDAQ	VCLT	Wed, Jul 31, 2013	82.63	83.55	82.42	83.43
924	NASDAQ	VCLT	Tue, Jul 30, 2013	83.76	84.08	83.50	83.57
923	NASDAQ	VCLT	Mon, Jul 29, 2013	83.90	83.94	83.39	83.61
922	NASDAQ	VCLT	Fri, Jul 26, 2013	84.00	84.27	83.65	84.15
921	NASDAQ	VCLT	Thu, Jul 25, 2013	83.71	83.95	83.38	83.60
920	NASDAQ	VCLT	Wed, Jul 24, 2013	84.20	84.40	83.60	84.31
919	NASDAQ	VCLT	Tue, Jul 23, 2013	84.50	84.77	84.30	84.57
918	NASDAQ	VCLT	Mon, Jul 22, 2013	84.91	85.18	84.62	84.85
917	NASDAQ	VCLT	Fri, Jul 19, 2013	84.02	84.61	84.02	84.52
916	NASDAQ	VCLT	Thu, Jul 18, 2013	84.33	84.39	83.75	83.91
915	NASDAQ	VCLT	Wed, Jul 17, 2013	84.20	84.47	84.08	84.09
914	NASDAQ	VCLT	Tue, Jul 16, 2013	83.90	84.01	83.76	83.98
913	NASDAQ	VCLT	Mon, Jul 15, 2013	83.31	83.87	83.28	83.60
912	NASDAQ	VCLT	Fri, Jul 12, 2013	84.00	84.12	83.13	83.53
911	NASDAQ	VCLT	Thu, Jul 11, 2013	83.25	83.73	83.20	83.69
910	NASDAQ	VCLT	Wed, Jul 10, 2013	83.14	83.19	82.28	83.06
909	NASDAQ	VCLT	Tue, Jul 9, 2013	83.00	83.29	82.47	83.14
908	NASDAQ	VCLT	Mon, Jul 8, 2013	81.93	82.80	81.93	82.64
907	NASDAQ	VCLT	Fri, Jul 5, 2013	82.63	82.63	81.36	81.36
906	NASDAQ	VCLT	Wed, Jul 3, 2013	83.71	84.13	83.71	83.79
905	NASDAQ	VCLT	Tue, Jul 2, 2013	83.61	84.10	83.61	83.71
904	NASDAQ	VCLT	Mon, Jul 1, 2013	83.69	83.69	82.82	83.58
903	NASDAQ	VCLT	Fri, Jun 28, 2013	83.05	83.40	82.12	82.95
902	NASDAQ	VCLT	Thu, Jun 27, 2013	82.57	83.09	82.52	82.88
901	NASDAQ	VCLT	Wed, Jun 26, 2013	81.93	82.16	81.49	81.71
900	NASDAQ	VCLT	Tue, Jun 25, 2013	81.59	81.89	80.94	81.57
899	NASDAQ	VCLT	Mon, Jun 24, 2013	81.59	81.89	80.55	81.42
898	NASDAQ	VCLT	Fri, Jun 21, 2013	82.79	83.49	82.00	82.00
897	NASDAQ	VCLT	Thu, Jun 20, 2013	83.83	83.83	82.21	82.76
896	NASDAQ	VCLT	Wed, Jun 19, 2013	86.24	86.50	84.61	84.78
895	NASDAQ	VCLT	Tue, Jun 18, 2013	86.00	86.68	85.97	86.49
894	NASDAQ	VCLT	Mon, Jun 17, 2013	86.85	87.23	86.27	86.56
893	NASDAQ	VCLT	Fri, Jun 14, 2013	86.79	87.30	86.79	86.95
892	NASDAQ	VCLT	Thu, Jun 13, 2013	85.57	86.84	85.57	86.75
891	NASDAQ	VCLT	Wed, Jun 12, 2013	85.78	86.43	85.49	85.92
890	NASDAQ	VCLT	Tue, Jun 11, 2013	84.20	86.17	84.00	86.16
889	NASDAQ	VCLT	Mon, Jun 10, 2013	86.51	86.70	86.21	86.27
888	NASDAQ	VCLT	Fri, Jun 7, 2013	87.20	87.61	86.83	86.99
887	NASDAQ	VCLT	Thu, Jun 6, 2013	87.00	87.90	86.51	87.36
886	NASDAQ	VCLT	Wed, Jun 5, 2013	86.70	86.91	86.61	86.67
885	NASDAQ	VCLT	Tue, Jun 4, 2013	86.81	87.08	86.34	86.34
884	NASDAQ	VCLT	Mon, Jun 3, 2013	86.75	87.60	86.73	87.36
883	NASDAQ	VCLT	Fri, May 31, 2013	88.00	88.02	86.65	87.13
882	NASDAQ	VCLT	Thu, May 30, 2013	88.13	88.70	88.13	88.39
881	NASDAQ	VCLT	Wed, May 29, 2013	88.31	88.77	88.15	88.43
880	NASDAQ	VCLT	Tue, May 28, 2013	89.74	89.74	88.15	88.30
879	NASDAQ	VCLT	Fri, May 24, 2013	89.75	90.24	89.64	89.72
878	NASDAQ	VCLT	Thu, May 23, 2013	90.02	90.02	89.30	89.76
877	NASDAQ	VCLT	Wed, May 22, 2013	90.75	91.07	89.63	89.63
876	NASDAQ	VCLT	Tue, May 21, 2013	90.27	90.63	90.01	90.60
875	NASDAQ	VCLT	Mon, May 20, 2013	90.39	90.54	90.10	90.14
874	NASDAQ	VCLT	Fri, May 17, 2013	90.70	90.86	90.16	90.22
873	NASDAQ	VCLT	Thu, May 16, 2013	91.00	91.36	90.68	91.20
872	NASDAQ	VCLT	Wed, May 15, 2013	90.15	90.55	89.96	90.52
871	NASDAQ	VCLT	Tue, May 14, 2013	90.48	90.87	89.98	89.99
870	NASDAQ	VCLT	Mon, May 13, 2013	90.42	90.60	90.29	90.45
869	NASDAQ	VCLT	Fri, May 10, 2013	91.52	91.63	90.45	90.91
868	NASDAQ	VCLT	Thu, May 9, 2013	91.70	92.13	91.45	91.45
867	NASDAQ	VCLT	Wed, May 8, 2013	91.52	91.95	91.51	91.79
866	NASDAQ	VCLT	Tue, May 7, 2013	91.73	91.90	91.59	91.62
865	NASDAQ	VCLT	Mon, May 6, 2013	92.12	92.41	91.67	91.79
864	NASDAQ	VCLT	Fri, May 3, 2013	92.80	92.80	92.06	92.16
863	NASDAQ	VCLT	Thu, May 2, 2013	93.32	93.49	93.15	93.31
862	NASDAQ	VCLT	Wed, May 1, 2013	93.38	93.50	93.10	93.29
861	NASDAQ	VCLT	Tue, Apr 30, 2013	93.13	93.21	92.69	92.84
860	NASDAQ	VCLT	Mon, Apr 29, 2013	93.62	93.68	93.15	93.22
859	NASDAQ	VCLT	Fri, Apr 26, 2013	93.12	93.37	92.93	93.29
858	NASDAQ	VCLT	Thu, Apr 25, 2013	92.80	92.85	92.59	92.81
857	NASDAQ	VCLT	Wed, Apr 24, 2013	92.70	93.12	92.61	92.81
856	NASDAQ	VCLT	Tue, Apr 23, 2013	92.91	93.00	92.54	92.70
855	NASDAQ	VCLT	Mon, Apr 22, 2013	92.56	92.80	92.51	92.70
854	NASDAQ	VCLT	Fri, Apr 19, 2013	92.47	92.61	92.36	92.57
853	NASDAQ	VCLT	Thu, Apr 18, 2013	92.65	92.82	92.47	92.55
852	NASDAQ	VCLT	Wed, Apr 17, 2013	92.18	92.61	92.06	92.35
851	NASDAQ	VCLT	Tue, Apr 16, 2013	91.95	92.13	91.72	92.05
850	NASDAQ	VCLT	Mon, Apr 15, 2013	91.94	92.15	91.75	92.05
849	NASDAQ	VCLT	Fri, Apr 12, 2013	91.54	91.90	91.54	91.88
848	NASDAQ	VCLT	Thu, Apr 11, 2013	90.90	91.23	90.90	91.16
847	NASDAQ	VCLT	Wed, Apr 10, 2013	91.07	91.35	90.84	90.84
846	NASDAQ	VCLT	Tue, Apr 9, 2013	91.44	91.67	91.26	91.38
845	NASDAQ	VCLT	Mon, Apr 8, 2013	91.88	91.95	91.32	91.38
844	NASDAQ	VCLT	Fri, Apr 5, 2013	91.39	91.70	91.17	91.55
843	NASDAQ	VCLT	Thu, Apr 4, 2013	89.99	90.32	89.80	90.24
842	NASDAQ	VCLT	Wed, Apr 3, 2013	89.30	89.77	89.30	89.51
841	NASDAQ	VCLT	Tue, Apr 2, 2013	89.40	89.40	89.16	89.16
840	NASDAQ	VCLT	Mon, Apr 1, 2013	89.00	89.46	89.00	89.33
839	NASDAQ	VCLT	Thu, Mar 28, 2013	89.12	89.28	89.01	89.18
838	NASDAQ	VCLT	Wed, Mar 27, 2013	89.50	89.81	89.31	89.56
837	NASDAQ	VCLT	Tue, Mar 26, 2013	89.05	89.35	88.59	89.20
836	NASDAQ	VCLT	Mon, Mar 25, 2013	89.03	89.19	88.81	88.86
835	NASDAQ	VCLT	Fri, Mar 22, 2013	89.32	89.32	88.88	89.18
834	NASDAQ	VCLT	Thu, Mar 21, 2013	88.85	89.00	88.70	88.99
833	NASDAQ	VCLT	Wed, Mar 20, 2013	88.88	89.03	88.50	88.50
832	NASDAQ	VCLT	Tue, Mar 19, 2013	88.98	89.29	88.94	89.13
831	NASDAQ	VCLT	Mon, Mar 18, 2013	88.93	88.97	88.74	88.82
830	NASDAQ	VCLT	Fri, Mar 15, 2013	88.38	88.62	88.38	88.51
829	NASDAQ	VCLT	Thu, Mar 14, 2013	88.44	88.56	88.33	88.41
828	NASDAQ	VCLT	Wed, Mar 13, 2013	88.32	88.60	88.32	88.45
827	NASDAQ	VCLT	Tue, Mar 12, 2013	88.78	88.78	88.53	88.57
826	NASDAQ	VCLT	Mon, Mar 11, 2013	88.71	88.85	88.41	88.43
825	NASDAQ	VCLT	Fri, Mar 8, 2013	88.92	89.07	88.72	88.74
824	NASDAQ	VCLT	Thu, Mar 7, 2013	89.63	89.63	89.24	89.28
823	NASDAQ	VCLT	Wed, Mar 6, 2013	89.99	90.08	89.83	89.86
822	NASDAQ	VCLT	Tue, Mar 5, 2013	90.07	90.31	90.05	90.28
821	NASDAQ	VCLT	Mon, Mar 4, 2013	91.04	91.04	90.16	90.16
820	NASDAQ	VCLT	Fri, Mar 1, 2013	90.94	91.07	90.64	91.06
819	NASDAQ	VCLT	Thu, Feb 28, 2013	90.86	90.86	90.31	90.51
818	NASDAQ	VCLT	Wed, Feb 27, 2013	91.52	91.52	90.77	91.02
817	NASDAQ	VCLT	Tue, Feb 26, 2013	90.79	91.25	90.63	91.02
816	NASDAQ	VCLT	Mon, Feb 25, 2013	89.58	91.15	89.41	90.80
815	NASDAQ	VCLT	Fri, Feb 22, 2013	90.25	90.39	90.17	90.34
814	NASDAQ	VCLT	Thu, Feb 21, 2013	90.04	90.33	89.93	90.04
813	NASDAQ	VCLT	Wed, Feb 20, 2013	89.32	89.73	89.23	89.72
812	NASDAQ	VCLT	Tue, Feb 19, 2013	89.30	89.49	89.21	89.33
811	NASDAQ	VCLT	Fri, Feb 15, 2013	89.20	89.47	89.14	89.26
810	NASDAQ	VCLT	Thu, Feb 14, 2013	89.10	89.36	88.99	89.25
809	NASDAQ	VCLT	Wed, Feb 13, 2013	88.81	89.00	88.71	88.90
808	NASDAQ	VCLT	Tue, Feb 12, 2013	89.12	89.38	89.12	89.18
807	NASDAQ	VCLT	Mon, Feb 11, 2013	89.24	89.50	89.24	89.37
806	NASDAQ	VCLT	Fri, Feb 8, 2013	89.21	89.41	89.00	89.26
805	NASDAQ	VCLT	Thu, Feb 7, 2013	89.32	89.61	89.08	89.08
804	NASDAQ	VCLT	Wed, Feb 6, 2013	89.00	89.26	88.88	89.25
803	NASDAQ	VCLT	Tue, Feb 5, 2013	88.74	88.99	88.56	88.70
802	NASDAQ	VCLT	Mon, Feb 4, 2013	89.08	89.25	88.72	89.00
801	NASDAQ	VCLT	Fri, Feb 1, 2013	89.76	89.98	88.79	88.79
800	NASDAQ	VCLT	Thu, Jan 31, 2013	89.63	89.65	89.11	89.30
799	NASDAQ	VCLT	Wed, Jan 30, 2013	89.78	89.78	89.45	89.68
798	NASDAQ	VCLT	Tue, Jan 29, 2013	90.35	90.35	89.85	90.04
797	NASDAQ	VCLT	Mon, Jan 28, 2013	90.00	90.40	89.88	90.13
796	NASDAQ	VCLT	Fri, Jan 25, 2013	91.03	91.03	90.44	90.65
795	NASDAQ	VCLT	Wed, Jan 23, 2013	91.62	91.76	91.55	91.68
794	NASDAQ	VCLT	Tue, Jan 22, 2013	91.24	91.62	91.15	91.62
793	NASDAQ	VCLT	Fri, Jan 18, 2013	91.04	91.45	91.03	91.37
792	NASDAQ	VCLT	Thu, Jan 17, 2013	91.17	91.18	90.77	90.98
791	NASDAQ	VCLT	Wed, Jan 16, 2013	91.59	91.70	91.30	91.30
790	NASDAQ	VCLT	Tue, Jan 15, 2013	91.47	91.79	91.39	91.50
789	NASDAQ	VCLT	Mon, Jan 14, 2013	91.54	91.86	91.30	91.37
788	NASDAQ	VCLT	Fri, Jan 11, 2013	90.89	91.74	90.85	91.74
787	NASDAQ	VCLT	Thu, Jan 10, 2013	91.00	91.44	90.94	91.25
786	NASDAQ	VCLT	Wed, Jan 9, 2013	91.53	91.53	91.15	91.29
785	NASDAQ	VCLT	Tue, Jan 8, 2013	91.50	91.66	91.30	91.35
784	NASDAQ	VCLT	Mon, Jan 7, 2013	90.74	91.30	90.74	91.30
783	NASDAQ	VCLT	Fri, Jan 4, 2013	90.40	91.08	90.27	91.08
782	NASDAQ	VCLT	Thu, Jan 3, 2013	91.22	91.31	90.51	90.52
781	NASDAQ	VCLT	Wed, Jan 2, 2013	91.72	91.72	91.10	91.32
780	NASDAQ	VCLT	Mon, Dec 31, 2012	92.39	92.46	91.55	91.71
779	NASDAQ	VCLT	Fri, Dec 28, 2012	92.50	92.60	92.27	92.55
778	NASDAQ	VCLT	Thu, Dec 27, 2012	91.95	92.33	91.72	92.13
777	NASDAQ	VCLT	Wed, Dec 26, 2012	91.60	91.79	91.46	91.54
776	NASDAQ	VCLT	Mon, Dec 24, 2012	91.39	91.60	91.36	91.42
775	NASDAQ	VCLT	Fri, Dec 21, 2012	91.71	92.15	91.71	91.88
774	NASDAQ	VCLT	Thu, Dec 20, 2012	91.47	91.73	91.45	91.58
773	NASDAQ	VCLT	Wed, Dec 19, 2012	91.16	91.65	91.16	91.32
772	NASDAQ	VCLT	Tue, Dec 18, 2012	91.50	91.63	90.82	91.10
771	NASDAQ	VCLT	Mon, Dec 17, 2012	92.29	92.31	91.63	91.64
770	NASDAQ	VCLT	Fri, Dec 14, 2012	92.22	92.42	92.04	92.21
769	NASDAQ	VCLT	Thu, Dec 13, 2012	91.95	92.11	91.68	91.88
768	NASDAQ	VCLT	Wed, Dec 12, 2012	92.67	92.70	92.00	92.05
767	NASDAQ	VCLT	Tue, Dec 11, 2012	92.94	92.94	92.59	92.71
766	NASDAQ	VCLT	Mon, Dec 10, 2012	92.85	93.15	92.84	93.15
765	NASDAQ	VCLT	Fri, Dec 7, 2012	92.97	93.10	92.69	92.76
764	NASDAQ	VCLT	Thu, Dec 6, 2012	93.57	93.70	93.29	93.51
763	NASDAQ	VCLT	Wed, Dec 5, 2012	93.36	93.47	93.11	93.41
762	NASDAQ	VCLT	Tue, Dec 4, 2012	93.23	93.23	92.93	93.09
761	NASDAQ	VCLT	Mon, Dec 3, 2012	92.42	92.93	92.26	92.93
760	NASDAQ	VCLT	Fri, Nov 30, 2012	93.25	93.28	92.77	92.82
759	NASDAQ	VCLT	Thu, Nov 29, 2012	93.21	93.46	93.00	93.32
758	NASDAQ	VCLT	Wed, Nov 28, 2012	93.44	93.60	93.02	93.02
757	NASDAQ	VCLT	Tue, Nov 27, 2012	93.30	93.34	93.16	93.19
756	NASDAQ	VCLT	Mon, Nov 26, 2012	93.36	93.37	93.01	93.09
755	NASDAQ	VCLT	Fri, Nov 23, 2012	92.89	93.03	92.85	92.92
754	NASDAQ	VCLT	Wed, Nov 21, 2012	92.85	92.93	92.76	92.88
753	NASDAQ	VCLT	Tue, Nov 20, 2012	93.30	93.39	92.84	92.92
752	NASDAQ	VCLT	Mon, Nov 19, 2012	93.07	93.34	92.91	93.34
751	NASDAQ	VCLT	Fri, Nov 16, 2012	93.25	93.30	92.90	93.07
750	NASDAQ	VCLT	Thu, Nov 15, 2012	93.22	93.22	92.91	93.15
749	NASDAQ	VCLT	Wed, Nov 14, 2012	93.55	93.63	93.20	93.26
748	NASDAQ	VCLT	Tue, Nov 13, 2012	94.29	94.30	93.70	93.85
747	NASDAQ	VCLT	Mon, Nov 12, 2012	93.40	93.84	93.40	93.63
746	NASDAQ	VCLT	Fri, Nov 9, 2012	94.36	94.36	93.02	93.85
745	NASDAQ	VCLT	Thu, Nov 8, 2012	93.74	93.86	93.18	93.85
744	NASDAQ	VCLT	Wed, Nov 7, 2012	93.80	94.19	93.22	93.44
743	NASDAQ	VCLT	Tue, Nov 6, 2012	93.39	93.44	93.00	93.00
742	NASDAQ	VCLT	Mon, Nov 5, 2012	93.55	93.85	93.55	93.64
741	NASDAQ	VCLT	Fri, Nov 2, 2012	93.60	93.60	93.10	93.47
740	NASDAQ	VCLT	Thu, Nov 1, 2012	94.12	94.12	93.80	93.99
739	NASDAQ	VCLT	Wed, Oct 31, 2012	94.12	94.35	93.78	94.17
738	NASDAQ	VCLT	Fri, Oct 26, 2012	93.24	93.51	92.90	93.51
737	NASDAQ	VCLT	Thu, Oct 25, 2012	93.01	93.35	92.75	93.00
736	NASDAQ	VCLT	Wed, Oct 24, 2012	93.67	93.70	93.40	93.47
735	NASDAQ	VCLT	Tue, Oct 23, 2012	93.54	93.70	93.38	93.60
734	NASDAQ	VCLT	Mon, Oct 22, 2012	93.46	93.74	93.19	93.19
733	NASDAQ	VCLT	Fri, Oct 19, 2012	93.24	93.77	93.00	93.53
732	NASDAQ	VCLT	Thu, Oct 18, 2012	93.79	94.04	93.21	93.38
731	NASDAQ	VCLT	Wed, Oct 17, 2012	94.60	94.60	93.26	93.72
730	NASDAQ	VCLT	Tue, Oct 16, 2012	94.71	94.77	94.43	94.67
729	NASDAQ	VCLT	Mon, Oct 15, 2012	95.36	95.36	94.69	94.83
728	NASDAQ	VCLT	Fri, Oct 12, 2012	94.80	95.22	94.64	94.91
727	NASDAQ	VCLT	Thu, Oct 11, 2012	93.49	94.43	93.40	94.42
726	NASDAQ	VCLT	Wed, Oct 10, 2012	93.07	94.11	93.02	94.05
725	NASDAQ	VCLT	Tue, Oct 9, 2012	92.99	93.47	92.95	93.27
724	NASDAQ	VCLT	Mon, Oct 8, 2012	92.97	93.13	92.65	92.95
723	NASDAQ	VCLT	Fri, Oct 5, 2012	92.79	92.82	92.51	92.65
722	NASDAQ	VCLT	Thu, Oct 4, 2012	93.38	93.65	93.03	93.07
721	NASDAQ	VCLT	Wed, Oct 3, 2012	93.11	93.62	93.05	93.40
720	NASDAQ	VCLT	Tue, Oct 2, 2012	93.49	93.56	93.23	93.43
719	NASDAQ	VCLT	Mon, Oct 1, 2012	93.07	93.35	92.76	93.35
718	NASDAQ	VCLT	Fri, Sep 28, 2012	93.00	93.30	92.66	92.95
717	NASDAQ	VCLT	Thu, Sep 27, 2012	93.20	93.31	92.86	92.94
716	NASDAQ	VCLT	Wed, Sep 26, 2012	93.10	93.29	92.79	93.20
715	NASDAQ	VCLT	Tue, Sep 25, 2012	92.65	92.96	92.30	92.88
714	NASDAQ	VCLT	Mon, Sep 24, 2012	92.45	92.68	92.21	92.55
713	NASDAQ	VCLT	Fri, Sep 21, 2012	91.85	92.20	91.61	92.17
712	NASDAQ	VCLT	Thu, Sep 20, 2012	92.56	92.56	91.90	92.14
711	NASDAQ	VCLT	Wed, Sep 19, 2012	92.03	92.23	91.79	92.16
710	NASDAQ	VCLT	Tue, Sep 18, 2012	91.69	91.87	91.39	91.60
709	NASDAQ	VCLT	Mon, Sep 17, 2012	90.61	91.35	90.54	91.29
708	NASDAQ	VCLT	Fri, Sep 14, 2012	90.82	90.82	89.90	90.15
707	NASDAQ	VCLT	Thu, Sep 13, 2012	91.69	91.99	90.43	91.37
706	NASDAQ	VCLT	Wed, Sep 12, 2012	91.16	91.31	91.02	91.28
705	NASDAQ	VCLT	Tue, Sep 11, 2012	91.64	91.78	91.36	91.63
704	NASDAQ	VCLT	Mon, Sep 10, 2012	91.44	91.83	91.34	91.63
703	NASDAQ	VCLT	Fri, Sep 7, 2012	92.44	92.64	91.41	91.57
702	NASDAQ	VCLT	Thu, Sep 6, 2012	92.52	92.52	91.33	91.35
701	NASDAQ	VCLT	Wed, Sep 5, 2012	92.54	92.87	92.50	92.67
700	NASDAQ	VCLT	Tue, Sep 4, 2012	93.25	93.25	92.20	92.88
699	NASDAQ	VCLT	Fri, Aug 31, 2012	92.26	93.29	92.20	93.29
698	NASDAQ	VCLT	Thu, Aug 30, 2012	92.80	92.80	92.49	92.56
697	NASDAQ	VCLT	Wed, Aug 29, 2012	92.43	92.46	92.15	92.46
696	NASDAQ	VCLT	Tue, Aug 28, 2012	92.55	92.76	92.41	92.58
695	NASDAQ	VCLT	Mon, Aug 27, 2012	92.54	92.54	92.21	92.41
694	NASDAQ	VCLT	Fri, Aug 24, 2012	92.48	92.48	91.96	92.02
693	NASDAQ	VCLT	Thu, Aug 23, 2012	91.90	92.14	91.87	91.99
692	NASDAQ	VCLT	Wed, Aug 22, 2012	91.43	91.82	91.10	91.82
691	NASDAQ	VCLT	Tue, Aug 21, 2012	90.16	90.72	89.93	90.70
690	NASDAQ	VCLT	Mon, Aug 20, 2012	90.30	90.60	90.08	90.47
689	NASDAQ	VCLT	Fri, Aug 17, 2012	90.16	90.52	89.97	90.37
688	NASDAQ	VCLT	Thu, Aug 16, 2012	90.25	90.47	89.56	89.73
687	NASDAQ	VCLT	Wed, Aug 15, 2012	90.79	90.79	90.14	90.18
686	NASDAQ	VCLT	Tue, Aug 14, 2012	91.43	91.52	91.13	91.34
685	NASDAQ	VCLT	Mon, Aug 13, 2012	92.39	92.43	91.83	91.83
684	NASDAQ	VCLT	Fri, Aug 10, 2012	92.50	92.50	92.01	92.24
683	NASDAQ	VCLT	Thu, Aug 9, 2012	91.76	91.98	91.32	91.86
682	NASDAQ	VCLT	Wed, Aug 8, 2012	92.34	92.34	91.80	91.87
681	NASDAQ	VCLT	Tue, Aug 7, 2012	92.09	92.16	91.74	92.04
680	NASDAQ	VCLT	Mon, Aug 6, 2012	93.09	93.25	92.78	92.99
679	NASDAQ	VCLT	Fri, Aug 3, 2012	93.00	93.00	92.19	92.53
678	NASDAQ	VCLT	Thu, Aug 2, 2012	94.10	94.27	93.09	93.09
677	NASDAQ	VCLT	Wed, Aug 1, 2012	93.78	93.78	93.00	93.21
676	NASDAQ	VCLT	Tue, Jul 31, 2012	94.04	94.14	93.14	93.78
675	NASDAQ	VCLT	Mon, Jul 30, 2012	93.30	94.00	93.24	93.95
674	NASDAQ	VCLT	Fri, Jul 27, 2012	93.96	93.96	92.42	93.13
673	NASDAQ	VCLT	Thu, Jul 26, 2012	94.48	94.76	94.19	94.40
672	NASDAQ	VCLT	Wed, Jul 25, 2012	94.14	94.57	93.99	94.57
671	NASDAQ	VCLT	Tue, Jul 24, 2012	93.29	94.17	93.00	94.10
670	NASDAQ	VCLT	Mon, Jul 23, 2012	93.78	94.02	93.34	93.57
669	NASDAQ	VCLT	Fri, Jul 20, 2012	93.43	93.83	93.36	93.74
668	NASDAQ	VCLT	Thu, Jul 19, 2012	93.00	98.99	93.00	93.03
667	NASDAQ	VCLT	Wed, Jul 18, 2012	92.78	93.10	92.78	93.03
666	NASDAQ	VCLT	Tue, Jul 17, 2012	92.47	92.61	92.22	92.30
665	NASDAQ	VCLT	Mon, Jul 16, 2012	92.51	92.57	92.24	92.24
664	NASDAQ	VCLT	Fri, Jul 13, 2012	91.80	92.08	91.55	92.07
663	NASDAQ	VCLT	Thu, Jul 12, 2012	91.56	91.99	91.34	91.96
662	NASDAQ	VCLT	Wed, Jul 11, 2012	91.40	91.50	91.05	91.25
661	NASDAQ	VCLT	Tue, Jul 10, 2012	91.00	91.29	90.92	91.22
660	NASDAQ	VCLT	Mon, Jul 9, 2012	90.71	91.10	90.50	91.05
659	NASDAQ	VCLT	Fri, Jul 6, 2012	90.70	90.73	90.26	90.51
658	NASDAQ	VCLT	Thu, Jul 5, 2012	89.90	90.27	89.59	90.25
657	NASDAQ	VCLT	Tue, Jul 3, 2012	89.96	90.19	89.69	89.81
656	NASDAQ	VCLT	Mon, Jul 2, 2012	89.61	90.46	89.32	89.96
655	NASDAQ	VCLT	Fri, Jun 29, 2012	88.94	89.45	88.84	89.27
654	NASDAQ	VCLT	Thu, Jun 28, 2012	89.96	90.06	89.81	89.85
653	NASDAQ	VCLT	Wed, Jun 27, 2012	89.58	89.80	89.27	89.71
652	NASDAQ	VCLT	Tue, Jun 26, 2012	89.36	89.70	89.26	89.52
651	NASDAQ	VCLT	Mon, Jun 25, 2012	89.50	89.86	89.30	89.86
650	NASDAQ	VCLT	Fri, Jun 22, 2012	89.33	89.36	88.91	89.02
649	NASDAQ	VCLT	Thu, Jun 21, 2012	89.37	89.71	89.10	89.10
648	NASDAQ	VCLT	Wed, Jun 20, 2012	88.66	89.05	88.30	89.05
647	NASDAQ	VCLT	Tue, Jun 19, 2012	89.08	89.20	88.72	88.87
646	NASDAQ	VCLT	Mon, Jun 18, 2012	89.25	89.27	88.60	89.23
645	NASDAQ	VCLT	Fri, Jun 15, 2012	88.85	89.07	88.57	88.90
644	NASDAQ	VCLT	Thu, Jun 14, 2012	88.35	88.50	88.05	88.32
643	NASDAQ	VCLT	Wed, Jun 13, 2012	87.89	88.50	87.70	88.42
642	NASDAQ	VCLT	Tue, Jun 12, 2012	87.80	88.16	87.55	87.79
641	NASDAQ	VCLT	Mon, Jun 11, 2012	87.50	88.51	87.50	88.24
640	NASDAQ	VCLT	Fri, Jun 8, 2012	88.74	88.88	87.82	87.92
639	NASDAQ	VCLT	Thu, Jun 7, 2012	87.83	88.28	87.64	88.27
638	NASDAQ	VCLT	Wed, Jun 6, 2012	88.85	88.85	87.83	87.83
637	NASDAQ	VCLT	Tue, Jun 5, 2012	88.88	88.88	88.50	88.57
636	NASDAQ	VCLT	Mon, Jun 4, 2012	89.27	89.45	89.01	89.19
635	NASDAQ	VCLT	Fri, Jun 1, 2012	89.00	89.67	88.85	89.67
634	NASDAQ	VCLT	Thu, May 31, 2012	88.59	89.00	88.26	88.74
633	NASDAQ	VCLT	Wed, May 30, 2012	88.18	88.54	88.17	88.46
632	NASDAQ	VCLT	Tue, May 29, 2012	87.81	87.93	87.49	87.55
631	NASDAQ	VCLT	Fri, May 25, 2012	87.40	87.86	87.37	87.82
630	NASDAQ	VCLT	Thu, May 24, 2012	87.57	87.57	87.17	87.39
629	NASDAQ	VCLT	Wed, May 23, 2012	87.38	88.07	87.38	87.69
628	NASDAQ	VCLT	Tue, May 22, 2012	87.62	87.66	87.24	87.32
627	NASDAQ	VCLT	Mon, May 21, 2012	88.25	88.51	87.99	88.21
626	NASDAQ	VCLT	Fri, May 18, 2012	88.27	88.44	87.71	88.36
625	NASDAQ	VCLT	Thu, May 17, 2012	88.02	88.70	87.86	88.70
624	NASDAQ	VCLT	Wed, May 16, 2012	87.91	88.35	87.79	88.27
623	NASDAQ	VCLT	Tue, May 15, 2012	88.34	88.35	88.03	88.35
622	NASDAQ	VCLT	Mon, May 14, 2012	88.17	88.49	88.04	88.25
621	NASDAQ	VCLT	Fri, May 11, 2012	87.87	87.98	87.59	87.95
620	NASDAQ	VCLT	Thu, May 10, 2012	87.48	87.73	87.06	87.73
619	NASDAQ	VCLT	Wed, May 9, 2012	87.97	87.97	87.34	87.65
618	NASDAQ	VCLT	Tue, May 8, 2012	87.75	87.95	87.51	87.69
617	NASDAQ	VCLT	Mon, May 7, 2012	87.54	87.63	87.27	87.56
616	NASDAQ	VCLT	Fri, May 4, 2012	87.33	87.52	87.25	87.45
615	NASDAQ	VCLT	Thu, May 3, 2012	86.81	87.20	86.79	86.96
614	NASDAQ	VCLT	Wed, May 2, 2012	86.94	87.01	86.72	87.01
613	NASDAQ	VCLT	Tue, May 1, 2012	86.53	86.72	86.12	86.55
612	NASDAQ	VCLT	Mon, Apr 30, 2012	86.60	86.69	86.24	86.53
611	NASDAQ	VCLT	Fri, Apr 27, 2012	86.42	86.82	86.42	86.70
610	NASDAQ	VCLT	Thu, Apr 26, 2012	86.75	86.75	86.29	86.66
609	NASDAQ	VCLT	Wed, Apr 25, 2012	86.42	86.62	85.99	86.18
608	NASDAQ	VCLT	Tue, Apr 24, 2012	86.59	86.69	86.27	86.27
607	NASDAQ	VCLT	Mon, Apr 23, 2012	87.05	87.05	86.56	86.56
606	NASDAQ	VCLT	Fri, Apr 20, 2012	86.36	86.72	86.20	86.71
605	NASDAQ	VCLT	Thu, Apr 19, 2012	86.77	86.82	86.52	86.66
604	NASDAQ	VCLT	Wed, Apr 18, 2012	86.70	86.70	86.38	86.50
603	NASDAQ	VCLT	Tue, Apr 17, 2012	86.50	86.70	86.38	86.52
602	NASDAQ	VCLT	Mon, Apr 16, 2012	86.70	86.95	86.53	86.71
601	NASDAQ	VCLT	Fri, Apr 13, 2012	86.45	86.64	86.17	86.55
600	NASDAQ	VCLT	Thu, Apr 12, 2012	85.98	86.24	85.75	85.79
599	NASDAQ	VCLT	Wed, Apr 11, 2012	86.18	86.32	85.99	86.19
598	NASDAQ	VCLT	Tue, Apr 10, 2012	86.30	86.84	86.30	86.65
597	NASDAQ	VCLT	Mon, Apr 9, 2012	85.94	86.28	85.94	86.19
596	NASDAQ	VCLT	Thu, Apr 5, 2012	85.47	85.47	84.81	85.27
595	NASDAQ	VCLT	Wed, Apr 4, 2012	85.15	85.15	84.48	84.96
594	NASDAQ	VCLT	Tue, Apr 3, 2012	85.49	85.66	84.40	84.40
593	NASDAQ	VCLT	Mon, Apr 2, 2012	85.23	85.66	84.96	85.29
592	NASDAQ	VCLT	Fri, Mar 30, 2012	86.20	86.20	84.80	84.98
591	NASDAQ	VCLT	Thu, Mar 29, 2012	86.03	86.23	85.94	86.03
590	NASDAQ	VCLT	Wed, Mar 28, 2012	85.82	86.23	85.70	85.83
589	NASDAQ	VCLT	Tue, Mar 27, 2012	85.63	86.02	85.45	86.01
588	NASDAQ	VCLT	Mon, Mar 26, 2012	85.78	85.78	85.04	85.61
587	NASDAQ	VCLT	Fri, Mar 23, 2012	85.36	85.56	85.05	85.51
586	NASDAQ	VCLT	Thu, Mar 22, 2012	85.16	85.16	84.77	85.02
585	NASDAQ	VCLT	Wed, Mar 21, 2012	84.15	84.85	84.13	84.72
584	NASDAQ	VCLT	Tue, Mar 20, 2012	83.53	84.49	83.53	84.02
583	NASDAQ	VCLT	Mon, Mar 19, 2012	85.38	85.39	83.92	84.05
582	NASDAQ	VCLT	Fri, Mar 16, 2012	84.75	85.40	84.71	85.40
581	NASDAQ	VCLT	Thu, Mar 15, 2012	84.80	85.38	84.80	84.96
580	NASDAQ	VCLT	Wed, Mar 14, 2012	86.16	86.16	84.93	85.00
579	NASDAQ	VCLT	Tue, Mar 13, 2012	87.07	87.11	86.40	86.43
578	NASDAQ	VCLT	Mon, Mar 12, 2012	87.70	87.70	87.39	87.48
577	NASDAQ	VCLT	Fri, Mar 9, 2012	87.24	87.36	86.89	87.36
576	NASDAQ	VCLT	Thu, Mar 8, 2012	87.61	87.65	87.29	87.38
575	NASDAQ	VCLT	Wed, Mar 7, 2012	87.90	88.09	87.75	87.79
574	NASDAQ	VCLT	Tue, Mar 6, 2012	88.42	88.42	88.04	88.11
573	NASDAQ	VCLT	Mon, Mar 5, 2012	88.53	88.75	88.04	88.08
572	NASDAQ	VCLT	Fri, Mar 2, 2012	88.49	88.80	88.37	88.61
571	NASDAQ	VCLT	Thu, Mar 1, 2012	88.34	88.57	87.95	88.42
570	NASDAQ	VCLT	Wed, Feb 29, 2012	89.30	89.32	88.43	88.63
569	NASDAQ	VCLT	Tue, Feb 28, 2012	89.57	89.64	89.00	89.13
568	NASDAQ	VCLT	Mon, Feb 27, 2012	88.65	89.15	88.63	89.00
567	NASDAQ	VCLT	Fri, Feb 24, 2012	88.66	88.76	88.02	88.63
566	NASDAQ	VCLT	Thu, Feb 23, 2012	87.68	88.12	87.20	87.94
565	NASDAQ	VCLT	Wed, Feb 22, 2012	87.50	87.82	87.17	86.53
564	NASDAQ	VCLT	Tue, Feb 21, 2012	87.37	87.37	86.75	85.59
563	NASDAQ	VCLT	Fri, Feb 17, 2012	86.89	87.36	86.89	87.31
562	NASDAQ	VCLT	Thu, Feb 16, 2012	87.45	87.47	86.92	86.92
561	NASDAQ	VCLT	Wed, Feb 15, 2012	87.79	88.04	87.62	87.76
560	NASDAQ	VCLT	Tue, Feb 14, 2012	87.63	87.85	87.45	87.56
559	NASDAQ	VCLT	Mon, Feb 13, 2012	87.29	87.53	87.13	87.44
558	NASDAQ	VCLT	Fri, Feb 10, 2012	86.91	87.33	86.91	87.30
557	NASDAQ	VCLT	Thu, Feb 9, 2012	87.39	87.39	86.42	86.97
556	NASDAQ	VCLT	Wed, Feb 8, 2012	87.43	87.55	87.20	87.51
555	NASDAQ	VCLT	Tue, Feb 7, 2012	87.24	87.34	86.83	87.15
554	NASDAQ	VCLT	Mon, Feb 6, 2012	86.37	86.85	86.11	86.68
553	NASDAQ	VCLT	Fri, Feb 3, 2012	86.56	87.21	86.40	85.63
552	NASDAQ	VCLT	Thu, Feb 2, 2012	87.50	87.74	87.29	86.55
551	NASDAQ	VCLT	Wed, Feb 1, 2012	87.90	87.90	87.27	86.60
550	NASDAQ	VCLT	Tue, Jan 31, 2012	86.64	87.06	86.17	87.02
549	NASDAQ	VCLT	Mon, Jan 30, 2012	87.91	87.95	87.55	86.64
548	NASDAQ	VCLT	Fri, Jan 27, 2012	87.00	87.19	86.56	86.03
547	NASDAQ	VCLT	Thu, Jan 26, 2012	86.55	87.01	86.36	85.42
546	NASDAQ	VCLT	Wed, Jan 25, 2012	84.47	85.87	84.29	84.65
545	NASDAQ	VCLT	Tue, Jan 24, 2012	85.83	86.12	85.50	84.64
544	NASDAQ	VCLT	Mon, Jan 23, 2012	84.46	84.54	84.04	84.45
543	NASDAQ	VCLT	Fri, Jan 20, 2012	85.07	85.20	84.65	84.73
542	NASDAQ	VCLT	Thu, Jan 19, 2012	85.65	85.67	84.84	84.99
541	NASDAQ	VCLT	Wed, Jan 18, 2012	87.53	87.53	87.02	85.80
540	NASDAQ	VCLT	Tue, Jan 17, 2012	87.29	87.50	87.10	86.17
539	NASDAQ	VCLT	Fri, Jan 13, 2012	86.97	87.48	86.84	86.04
538	NASDAQ	VCLT	Thu, Jan 12, 2012	85.84	85.91	85.43	85.60
537	NASDAQ	VCLT	Wed, Jan 11, 2012	86.37	87.02	86.27	85.89
536	NASDAQ	VCLT	Tue, Jan 10, 2012	84.48	85.02	84.46	84.83
535	NASDAQ	VCLT	Mon, Jan 9, 2012	84.88	85.36	84.76	84.89
534	NASDAQ	VCLT	Fri, Jan 6, 2012	86.16	86.40	85.95	84.78
533	NASDAQ	VCLT	Thu, Jan 5, 2012	84.36	84.90	84.22	84.39
532	NASDAQ	VCLT	Wed, Jan 4, 2012	85.05	85.07	84.28	84.56
531	NASDAQ	VCLT	Tue, Jan 3, 2012	84.40	84.65	84.04	84.24
530	NASDAQ	VCLT	Fri, Dec 30, 2011	84.97	85.45	84.86	85.16
529	NASDAQ	VCLT	Thu, Dec 29, 2011	84.77	85.13	84.57	85.06
528	NASDAQ	VCLT	Wed, Dec 28, 2011	85.57	86.11	85.41	84.73
527	NASDAQ	VCLT	Tue, Dec 27, 2011	83.39	83.57	83.19	83.55
526	NASDAQ	VCLT	Fri, Dec 23, 2011	85.10	85.35	84.94	83.22
525	NASDAQ	VCLT	Thu, Dec 22, 2011	84.30	84.50	83.98	84.11
524	NASDAQ	VCLT	Wed, Dec 21, 2011	85.97	85.97	85.22	84.10
523	NASDAQ	VCLT	Tue, Dec 20, 2011	85.63	85.65	84.79	84.90
522	NASDAQ	VCLT	Mon, Dec 19, 2011	86.59	87.29	86.39	86.14
521	NASDAQ	VCLT	Fri, Dec 16, 2011	84.99	85.55	84.99	85.26
520	NASDAQ	VCLT	Thu, Dec 15, 2011	84.58	84.85	84.43	84.67
519	NASDAQ	VCLT	Wed, Dec 14, 2011	85.37	86.24	84.99	84.94
518	NASDAQ	VCLT	Tue, Dec 13, 2011	83.94	85.32	83.89	84.48
517	NASDAQ	VCLT	Mon, Dec 12, 2011	84.17	84.25	83.86	83.72
516	NASDAQ	VCLT	Fri, Dec 9, 2011	84.91	84.91	83.73	83.11
515	NASDAQ	VCLT	Thu, Dec 8, 2011	84.43	84.90	84.23	84.15
514	NASDAQ	VCLT	Wed, Dec 7, 2011	83.24	83.88	83.17	83.70
513	NASDAQ	VCLT	Tue, Dec 6, 2011	84.74	85.10	84.17	83.13
512	NASDAQ	VCLT	Mon, Dec 5, 2011	84.29	84.95	83.95	83.51
511	NASDAQ	VCLT	Fri, Dec 2, 2011	81.80	82.64	81.73	82.47
510	NASDAQ	VCLT	Thu, Dec 1, 2011	81.57	82.05	81.35	81.85
509	NASDAQ	VCLT	Wed, Nov 30, 2011	82.15	82.48	82.03	82.15
508	NASDAQ	VCLT	Tue, Nov 29, 2011	84.44	84.44	83.57	83.47
507	NASDAQ	VCLT	Mon, Nov 28, 2011	83.03	84.27	83.01	84.07
506	NASDAQ	VCLT	Fri, Nov 25, 2011	84.49	84.49	84.04	84.04
505	NASDAQ	VCLT	Wed, Nov 23, 2011	84.80	85.42	84.73	85.24
504	NASDAQ	VCLT	Tue, Nov 22, 2011	84.33	84.85	84.06	84.83
503	NASDAQ	VCLT	Mon, Nov 21, 2011	85.33	85.33	84.82	84.76
502	NASDAQ	VCLT	Fri, Nov 18, 2011	85.43	85.43	84.82	84.67
501	NASDAQ	VCLT	Thu, Nov 17, 2011	84.63	85.52	84.63	85.27
500	NASDAQ	VCLT	Wed, Nov 16, 2011	84.67	84.97	84.41	84.96
499	NASDAQ	VCLT	Tue, Nov 15, 2011	85.49	85.85	84.96	85.10
498	NASDAQ	VCLT	Mon, Nov 14, 2011	85.23	85.25	84.72	85.10
497	NASDAQ	VCLT	Fri, Nov 11, 2011	85.11	85.11	85.11	85.11
496	NASDAQ	VCLT	Thu, Nov 10, 2011	85.54	86.03	84.79	85.47
495	NASDAQ	VCLT	Wed, Nov 9, 2011	86.76	87.20	86.15	86.61
494	NASDAQ	VCLT	Tue, Nov 8, 2011	86.12	86.61	85.51	85.70
493	NASDAQ	VCLT	Mon, Nov 7, 2011	86.04	87.03	85.98	86.40
492	NASDAQ	VCLT	Fri, Nov 4, 2011	85.99	86.55	85.63	86.35
491	NASDAQ	VCLT	Thu, Nov 3, 2011	85.95	86.54	85.80	86.02
490	NASDAQ	VCLT	Wed, Nov 2, 2011	86.87	88.00	86.40	86.76
489	NASDAQ	VCLT	Tue, Nov 1, 2011	88.03	88.45	87.30	88.11
488	NASDAQ	VCLT	Mon, Oct 31, 2011	85.50	86.46	85.36	86.43
487	NASDAQ	VCLT	Fri, Oct 28, 2011	84.33	84.88	84.22	84.52
486	NASDAQ	VCLT	Thu, Oct 27, 2011	83.72	83.97	82.61	82.89
485	NASDAQ	VCLT	Wed, Oct 26, 2011	84.85	85.18	84.08	84.15
484	NASDAQ	VCLT	Tue, Oct 25, 2011	83.88	85.29	83.78	85.22
483	NASDAQ	VCLT	Mon, Oct 24, 2011	83.56	83.65	83.19	83.31
482	NASDAQ	VCLT	Fri, Oct 21, 2011	84.65	84.95	84.24	82.68
481	NASDAQ	VCLT	Thu, Oct 20, 2011	84.36	85.05	84.21	83.20
480	NASDAQ	VCLT	Wed, Oct 19, 2011	82.34	83.04	82.28	82.79
479	NASDAQ	VCLT	Tue, Oct 18, 2011	82.84	83.47	82.36	82.69
478	NASDAQ	VCLT	Mon, Oct 17, 2011	81.94	82.67	81.93	82.61
477	NASDAQ	VCLT	Fri, Oct 14, 2011	82.36	82.95	82.24	81.47
476	NASDAQ	VCLT	Thu, Oct 13, 2011	82.24	82.91	82.19	82.04
475	NASDAQ	VCLT	Wed, Oct 12, 2011	82.18	82.34	81.50	81.25
474	NASDAQ	VCLT	Tue, Oct 11, 2011	81.87	81.90	81.22	81.42
473	NASDAQ	VCLT	Mon, Oct 10, 2011	82.97	82.97	81.67	82.11
472	NASDAQ	VCLT	Fri, Oct 7, 2011	81.64	82.22	81.26	81.84
471	NASDAQ	VCLT	Thu, Oct 6, 2011	82.88	83.02	82.22	82.31
470	NASDAQ	VCLT	Wed, Oct 5, 2011	83.59	83.78	83.05	82.97
469	NASDAQ	VCLT	Tue, Oct 4, 2011	85.44	85.55	83.62	84.04
468	NASDAQ	VCLT	Mon, Oct 3, 2011	84.55	85.11	84.10	85.18
467	NASDAQ	VCLT	Fri, Sep 30, 2011	83.97	84.26	83.37	83.62
466	NASDAQ	VCLT	Thu, Sep 29, 2011	82.78	83.32	82.51	82.74
465	NASDAQ	VCLT	Wed, Sep 28, 2011	82.44	82.57	81.84	82.55
464	NASDAQ	VCLT	Tue, Sep 27, 2011	82.76	83.67	82.76	82.17
463	NASDAQ	VCLT	Mon, Sep 26, 2011	84.44	84.57	83.85	82.88
462	NASDAQ	VCLT	Fri, Sep 23, 2011	85.51	85.75	84.48	84.56
461	NASDAQ	VCLT	Thu, Sep 22, 2011	86.21	87.76	86.17	87.34
460	NASDAQ	VCLT	Wed, Sep 21, 2011	84.03	85.43	83.45	84.44
459	NASDAQ	VCLT	Tue, Sep 20, 2011	83.94	84.05	83.62	83.31
458	NASDAQ	VCLT	Mon, Sep 19, 2011	83.31	83.70	83.25	83.32
457	NASDAQ	VCLT	Fri, Sep 16, 2011	82.84	83.30	82.57	82.08
456	NASDAQ	VCLT	Thu, Sep 15, 2011	81.87	82.77	81.87	82.05
455	NASDAQ	VCLT	Wed, Sep 14, 2011	81.93	82.59	81.91	82.40
454	NASDAQ	VCLT	Tue, Sep 13, 2011	83.32	83.37	82.64	82.76
453	NASDAQ	VCLT	Mon, Sep 12, 2011	83.83	84.15	83.60	83.77
452	NASDAQ	VCLT	Fri, Sep 9, 2011	83.99	84.34	83.60	83.80
451	NASDAQ	VCLT	Thu, Sep 8, 2011	83.17	83.49	82.80	83.45
450	NASDAQ	VCLT	Wed, Sep 7, 2011	83.44	83.56	82.94	83.15
449	NASDAQ	VCLT	Tue, Sep 6, 2011	85.32	85.32	84.08	84.45
448	NASDAQ	VCLT	Fri, Sep 2, 2011	83.02	83.94	83.02	83.90
447	NASDAQ	VCLT	Thu, Sep 1, 2011	84.27	84.27	81.45	81.83
446	NASDAQ	VCLT	Wed, Aug 31, 2011	81.43	81.50	80.36	80.45
445	NASDAQ	VCLT	Tue, Aug 30, 2011	81.37	81.68	81.22	81.44
444	NASDAQ	VCLT	Mon, Aug 29, 2011	80.47	80.83	80.40	80.67
443	NASDAQ	VCLT	Fri, Aug 26, 2011	82.50	82.50	81.04	81.24
442	NASDAQ	VCLT	Thu, Aug 25, 2011	81.93	82.00	81.48	80.44
441	NASDAQ	VCLT	Wed, Aug 24, 2011	82.13	82.19	80.49	80.53
440	NASDAQ	VCLT	Tue, Aug 23, 2011	82.93	83.65	82.81	82.89
439	NASDAQ	VCLT	Mon, Aug 22, 2011	83.28	83.60	83.13	83.32
438	NASDAQ	VCLT	Fri, Aug 19, 2011	83.55	83.96	83.40	83.88
437	NASDAQ	VCLT	Thu, Aug 18, 2011	83.64	84.71	83.37	83.78
436	NASDAQ	VCLT	Wed, Aug 17, 2011	83.24	83.94	82.71	82.80
435	NASDAQ	VCLT	Tue, Aug 16, 2011	81.09	82.09	80.95	81.87
434	NASDAQ	VCLT	Mon, Aug 15, 2011	84.56	84.56	81.67	81.13
433	NASDAQ	VCLT	Fri, Aug 12, 2011	80.73	81.34	80.52	81.14
432	NASDAQ	VCLT	Thu, Aug 11, 2011	84.15	84.15	81.49	81.97
431	NASDAQ	VCLT	Wed, Aug 10, 2011	84.06	84.98	83.44	84.63
430	NASDAQ	VCLT	Tue, Aug 9, 2011	82.69	85.55	82.47	83.46
429	NASDAQ	VCLT	Mon, Aug 8, 2011	82.33	83.50	82.31	84.25
428	NASDAQ	VCLT	Fri, Aug 5, 2011	83.55	84.32	82.75	82.76
427	NASDAQ	VCLT	Thu, Aug 4, 2011	82.92	84.51	82.85	84.41
426	NASDAQ	VCLT	Wed, Aug 3, 2011	83.39	84.41	83.19	82.89
425	NASDAQ	VCLT	Tue, Aug 2, 2011	81.56	82.82	81.40	82.80
424	NASDAQ	VCLT	Mon, Aug 1, 2011	80.32	81.29	80.29	80.98
423	NASDAQ	VCLT	Fri, Jul 29, 2011	79.93	80.94	79.92	80.69
422	NASDAQ	VCLT	Thu, Jul 28, 2011	79.95	80.08	79.66	79.85
421	NASDAQ	VCLT	Wed, Jul 27, 2011	79.21	79.61	79.07	79.40
420	NASDAQ	VCLT	Tue, Jul 26, 2011	78.95	79.34	78.90	79.12
419	NASDAQ	VCLT	Mon, Jul 25, 2011	78.88	79.54	78.80	78.94
418	NASDAQ	VCLT	Fri, Jul 22, 2011	79.10	79.41	79.01	79.37
417	NASDAQ	VCLT	Thu, Jul 21, 2011	78.68	78.91	78.36	78.54
416	NASDAQ	VCLT	Wed, Jul 20, 2011	79.52	79.52	79.11	79.16
415	NASDAQ	VCLT	Tue, Jul 19, 2011	78.66	79.14	78.33	79.06
414	NASDAQ	VCLT	Mon, Jul 18, 2011	79.09	79.38	79.01	79.12
413	NASDAQ	VCLT	Fri, Jul 15, 2011	78.84	79.52	78.84	79.46
412	NASDAQ	VCLT	Thu, Jul 14, 2011	79.71	79.98	79.27	79.28
411	NASDAQ	VCLT	Wed, Jul 13, 2011	79.86	80.43	79.58	80.31
410	NASDAQ	VCLT	Tue, Jul 12, 2011	80.37	80.41	79.80	80.24
409	NASDAQ	VCLT	Mon, Jul 11, 2011	79.47	79.81	79.31	79.70
408	NASDAQ	VCLT	Fri, Jul 8, 2011	78.96	79.31	78.78	79.15
407	NASDAQ	VCLT	Thu, Jul 7, 2011	77.58	77.76	77.45	77.70
406	NASDAQ	VCLT	Wed, Jul 6, 2011	78.00	78.15	77.74	77.96
405	NASDAQ	VCLT	Tue, Jul 5, 2011	77.93	78.11	77.87	78.03
404	NASDAQ	VCLT	Fri, Jul 1, 2011	77.68	77.70	77.01	77.24
403	NASDAQ	VCLT	Thu, Jun 30, 2011	77.35	77.41	76.43	77.04
402	NASDAQ	VCLT	Wed, Jun 29, 2011	77.77	77.86	77.16	77.32
401	NASDAQ	VCLT	Tue, Jun 28, 2011	78.15	78.20	77.38	77.48
400	NASDAQ	VCLT	Mon, Jun 27, 2011	79.76	79.76	78.51	78.52
399	NASDAQ	VCLT	Fri, Jun 24, 2011	79.30	79.75	79.28	79.52
398	NASDAQ	VCLT	Thu, Jun 23, 2011	79.49	79.82	78.33	79.55
397	NASDAQ	VCLT	Wed, Jun 22, 2011	79.33	79.44	78.94	79.16
396	NASDAQ	VCLT	Tue, Jun 21, 2011	79.11	79.31	78.82	79.04
395	NASDAQ	VCLT	Mon, Jun 20, 2011	79.18	79.33	78.86	79.13
394	NASDAQ	VCLT	Fri, Jun 17, 2011	79.04	79.35	79.03	79.20
393	NASDAQ	VCLT	Thu, Jun 16, 2011	79.13	79.52	79.09	79.31
392	NASDAQ	VCLT	Wed, Jun 15, 2011	78.39	79.16	78.30	79.11
391	NASDAQ	VCLT	Tue, Jun 14, 2011	78.45	78.47	78.03	78.04
390	NASDAQ	VCLT	Mon, Jun 13, 2011	79.02	79.57	79.02	79.21
389	NASDAQ	VCLT	Fri, Jun 10, 2011	80.09	80.18	79.48	79.44
388	NASDAQ	VCLT	Thu, Jun 9, 2011	79.62	79.65	78.80	79.16
387	NASDAQ	VCLT	Wed, Jun 8, 2011	79.23	79.61	79.17	79.58
386	NASDAQ	VCLT	Tue, Jun 7, 2011	78.38	78.85	78.28	78.78
385	NASDAQ	VCLT	Mon, Jun 6, 2011	78.82	79.08	78.64	78.87
384	NASDAQ	VCLT	Fri, Jun 3, 2011	79.52	79.60	78.91	79.38
383	NASDAQ	VCLT	Thu, Jun 2, 2011	79.52	79.70	79.03	79.08
382	NASDAQ	VCLT	Wed, Jun 1, 2011	80.59	80.83	80.22	80.27
381	NASDAQ	VCLT	Tue, May 31, 2011	80.50	80.50	79.66	79.53
380	NASDAQ	VCLT	Fri, May 27, 2011	80.45	80.45	80.11	79.67
379	NASDAQ	VCLT	Thu, May 26, 2011	80.23	80.47	80.12	80.03
378	NASDAQ	VCLT	Wed, May 25, 2011	79.53	79.78	79.29	79.44
377	NASDAQ	VCLT	Tue, May 24, 2011	79.32	79.83	79.22	79.77
376	NASDAQ	VCLT	Mon, May 23, 2011	79.59	79.73	79.31	79.42
375	NASDAQ	VCLT	Fri, May 20, 2011	79.75	79.93	79.44	79.91
374	NASDAQ	VCLT	Thu, May 19, 2011	79.32	79.82	79.10	79.70
373	NASDAQ	VCLT	Wed, May 18, 2011	80.43	80.43	79.76	79.76
372	NASDAQ	VCLT	Tue, May 17, 2011	79.85	80.34	79.85	80.27
371	NASDAQ	VCLT	Mon, May 16, 2011	79.70	79.94	79.66	79.89
370	NASDAQ	VCLT	Fri, May 13, 2011	79.15	79.70	79.15	79.46
369	NASDAQ	VCLT	Thu, May 12, 2011	79.56	79.56	78.82	79.16
368	NASDAQ	VCLT	Wed, May 11, 2011	78.99	79.55	78.99	79.55
367	NASDAQ	VCLT	Tue, May 10, 2011	79.74	79.74	79.21	79.30
366	NASDAQ	VCLT	Mon, May 9, 2011	79.88	79.88	79.55	79.66
365	NASDAQ	VCLT	Fri, May 6, 2011	79.85	80.05	79.32	79.76
364	NASDAQ	VCLT	Thu, May 5, 2011	79.87	79.87	79.43	79.67
363	NASDAQ	VCLT	Wed, May 4, 2011	79.34	79.54	79.24	79.43
362	NASDAQ	VCLT	Tue, May 3, 2011	79.12	79.12	78.70	78.99
361	NASDAQ	VCLT	Mon, May 2, 2011	78.92	78.92	77.95	78.68
360	NASDAQ	VCLT	Fri, Apr 29, 2011	78.29	78.40	78.29	78.40
359	NASDAQ	VCLT	Thu, Apr 28, 2011	78.48	78.53	78.24	78.28
358	NASDAQ	VCLT	Wed, Apr 27, 2011	78.41	78.41	78.09	78.12
357	NASDAQ	VCLT	Tue, Apr 26, 2011	78.10	78.44	78.10	78.41
356	NASDAQ	VCLT	Mon, Apr 25, 2011	78.02	78.14	77.90	78.03
355	NASDAQ	VCLT	Thu, Apr 21, 2011	78.00	78.22	77.81	77.90
354	NASDAQ	VCLT	Wed, Apr 20, 2011	78.37	78.37	77.94	77.94
353	NASDAQ	VCLT	Tue, Apr 19, 2011	78.06	78.07	77.95	78.07
352	NASDAQ	VCLT	Mon, Apr 18, 2011	78.06	78.06	76.88	77.70
351	NASDAQ	VCLT	Fri, Apr 15, 2011	77.60	77.74	77.36	77.70
350	NASDAQ	VCLT	Thu, Apr 14, 2011	76.98	77.12	76.81	77.11
349	NASDAQ	VCLT	Wed, Apr 13, 2011	76.35	77.09	76.35	77.07
348	NASDAQ	VCLT	Tue, Apr 12, 2011	76.70	76.87	76.60	76.80
347	NASDAQ	VCLT	Mon, Apr 11, 2011	76.44	76.50	76.14	76.30
346	NASDAQ	VCLT	Fri, Apr 8, 2011	76.23	76.40	76.03	76.08
345	NASDAQ	VCLT	Thu, Apr 7, 2011	76.70	76.76	76.31	76.46
344	NASDAQ	VCLT	Wed, Apr 6, 2011	77.31	77.31	76.50	76.63
343	NASDAQ	VCLT	Tue, Apr 5, 2011	77.55	77.55	76.96	77.25
342	NASDAQ	VCLT	Mon, Apr 4, 2011	77.41	77.51	76.64	77.15
341	NASDAQ	VCLT	Fri, Apr 1, 2011	76.17	76.92	76.17	76.92
340	NASDAQ	VCLT	Thu, Mar 31, 2011	77.00	77.12	76.56	76.66
339	NASDAQ	VCLT	Wed, Mar 30, 2011	77.07	77.09	76.97	77.06
338	NASDAQ	VCLT	Tue, Mar 29, 2011	77.24	77.28	77.01	77.13
337	NASDAQ	VCLT	Mon, Mar 28, 2011	77.40	77.53	77.28	77.28
336	NASDAQ	VCLT	Fri, Mar 25, 2011	78.14	78.14	77.07	77.35
335	NASDAQ	VCLT	Thu, Mar 24, 2011	77.77	77.61	77.31	77.49
334	NASDAQ	VCLT	Wed, Mar 23, 2011	78.26	78.26	77.51	77.35
333	NASDAQ	VCLT	Tue, Mar 22, 2011	77.15	77.42	77.07	77.34
332	NASDAQ	VCLT	Mon, Mar 21, 2011	78.13	78.13	77.30	77.21
331	NASDAQ	VCLT	Fri, Mar 18, 2011	76.95	77.34	76.83	77.34
330	NASDAQ	VCLT	Thu, Mar 17, 2011	77.10	77.45	76.87	77.20
329	NASDAQ	VCLT	Wed, Mar 16, 2011	77.45	78.53	77.34	78.00
328	NASDAQ	VCLT	Tue, Mar 15, 2011	77.59	77.74	77.12	77.40
327	NASDAQ	VCLT	Mon, Mar 14, 2011	76.99	77.29	76.99	75.80
326	NASDAQ	VCLT	Fri, Mar 11, 2011	76.83	77.23	76.83	76.90
325	NASDAQ	VCLT	Thu, Mar 10, 2011	76.47	77.33	76.25	77.26
324	NASDAQ	VCLT	Wed, Mar 9, 2011	75.85	76.44	75.73	76.28
323	NASDAQ	VCLT	Tue, Mar 8, 2011	76.02	76.18	75.73	75.83
322	NASDAQ	VCLT	Mon, Mar 7, 2011	75.76	76.48	75.72	76.12
321	NASDAQ	VCLT	Fri, Mar 4, 2011	75.80	76.61	75.76	76.52
320	NASDAQ	VCLT	Thu, Mar 3, 2011	75.99	76.02	75.52	75.65
319	NASDAQ	VCLT	Wed, Mar 2, 2011	76.83	76.98	76.32	76.36
318	NASDAQ	VCLT	Tue, Mar 1, 2011	76.50	77.25	76.47	77.21
317	NASDAQ	VCLT	Mon, Feb 28, 2011	76.76	76.94	76.64	76.86
316	NASDAQ	VCLT	Fri, Feb 25, 2011	76.90	77.17	76.80	77.13
315	NASDAQ	VCLT	Thu, Feb 24, 2011	76.93	77.34	76.92	77.07
314	NASDAQ	VCLT	Wed, Feb 23, 2011	77.12	77.34	76.33	76.51
313	NASDAQ	VCLT	Tue, Feb 22, 2011	76.07	76.75	76.01	76.58
312	NASDAQ	VCLT	Fri, Feb 18, 2011	75.67	75.77	75.42	75.73
311	NASDAQ	VCLT	Thu, Feb 17, 2011	76.57	76.57	76.08	76.08
310	NASDAQ	VCLT	Wed, Feb 16, 2011	75.74	76.21	75.55	75.75
309	NASDAQ	VCLT	Tue, Feb 15, 2011	75.68	76.09	75.57	76.04
308	NASDAQ	VCLT	Mon, Feb 14, 2011	76.00	76.32	75.95	75.81
307	NASDAQ	VCLT	Fri, Feb 11, 2011	75.61	75.94	75.41	75.77
306	NASDAQ	VCLT	Thu, Feb 10, 2011	75.89	75.89	75.27	75.26
305	NASDAQ	VCLT	Wed, Feb 9, 2011	75.42	76.08	75.09	75.42
304	NASDAQ	VCLT	Tue, Feb 8, 2011	75.51	75.66	74.80	74.93
303	NASDAQ	VCLT	Mon, Feb 7, 2011	75.16	75.89	75.16	75.24
302	NASDAQ	VCLT	Fri, Feb 4, 2011	75.48	75.52	74.85	75.03
301	NASDAQ	VCLT	Thu, Feb 3, 2011	75.66	75.82	75.25	75.28
300	NASDAQ	VCLT	Wed, Feb 2, 2011	76.28	76.29	75.35	75.71
299	NASDAQ	VCLT	Tue, Feb 1, 2011	75.84	75.85	75.43	75.66
298	NASDAQ	VCLT	Mon, Jan 31, 2011	76.83	76.83	76.42	75.88
297	NASDAQ	VCLT	Fri, Jan 28, 2011	76.20	77.15	76.13	76.97
296	NASDAQ	VCLT	Thu, Jan 27, 2011	76.38	76.70	76.04	76.56
295	NASDAQ	VCLT	Wed, Jan 26, 2011	76.83	76.88	76.04	76.25
294	NASDAQ	VCLT	Tue, Jan 25, 2011	77.14	77.69	76.71	77.17
293	NASDAQ	VCLT	Mon, Jan 24, 2011	76.66	76.79	76.48	76.55
292	NASDAQ	VCLT	Fri, Jan 21, 2011	76.24	76.49	75.86	76.47
291	NASDAQ	VCLT	Thu, Jan 20, 2011	76.86	76.86	76.02	75.96
290	NASDAQ	VCLT	Wed, Jan 19, 2011	76.36	76.84	76.36	76.70
289	NASDAQ	VCLT	Tue, Jan 18, 2011	76.99	76.99	75.89	76.25
288	NASDAQ	VCLT	Fri, Jan 14, 2011	76.97	77.28	76.54	76.56
287	NASDAQ	VCLT	Thu, Jan 13, 2011	76.80	77.43	76.59	77.15
286	NASDAQ	VCLT	Wed, Jan 12, 2011	76.62	76.96	76.41	76.72
285	NASDAQ	VCLT	Tue, Jan 11, 2011	77.02	77.02	76.28	76.68
284	NASDAQ	VCLT	Mon, Jan 10, 2011	77.51	77.56	76.90	77.07
283	NASDAQ	VCLT	Fri, Jan 7, 2011	76.54	77.36	76.32	77.17
282	NASDAQ	VCLT	Thu, Jan 6, 2011	76.60	77.24	76.60	76.64
281	NASDAQ	VCLT	Wed, Jan 5, 2011	77.34	77.34	76.50	76.17
280	NASDAQ	VCLT	Tue, Jan 4, 2011	77.02	77.32	76.75	77.08
279	NASDAQ	VCLT	Mon, Jan 3, 2011	76.50	77.22	76.29	76.76
278	NASDAQ	VCLT	Fri, Dec 31, 2010	76.96	77.35	76.74	77.23
277	NASDAQ	VCLT	Thu, Dec 30, 2010	76.27	76.48	75.85	76.39
276	NASDAQ	VCLT	Wed, Dec 29, 2010	75.56	76.87	75.50	76.65
275	NASDAQ	VCLT	Tue, Dec 28, 2010	76.60	76.60	75.43	75.49
274	NASDAQ	VCLT	Mon, Dec 27, 2010	76.52	76.84	76.02	76.43
273	NASDAQ	VCLT	Thu, Dec 23, 2010	76.62	76.72	76.31	76.45
272	NASDAQ	VCLT	Wed, Dec 22, 2010	77.13	77.13	76.67	76.80
271	NASDAQ	VCLT	Tue, Dec 21, 2010	76.94	77.11	76.30	76.99
270	NASDAQ	VCLT	Mon, Dec 20, 2010	77.13	77.36	76.25	76.60
269	NASDAQ	VCLT	Fri, Dec 17, 2010	76.13	77.35	76.05	76.97
268	NASDAQ	VCLT	Thu, Dec 16, 2010	75.81	75.81	75.20	75.64
267	NASDAQ	VCLT	Wed, Dec 15, 2010	75.87	76.05	74.63	74.95
266	NASDAQ	VCLT	Tue, Dec 14, 2010	76.00	76.55	75.70	75.31
265	NASDAQ	VCLT	Mon, Dec 13, 2010	76.85	76.95	76.24	76.76
264	NASDAQ	VCLT	Fri, Dec 10, 2010	76.90	77.27	76.77	76.07
263	NASDAQ	VCLT	Thu, Dec 9, 2010	76.83	77.10	76.19	76.77
262	NASDAQ	VCLT	Wed, Dec 8, 2010	76.37	76.39	75.29	76.22
261	NASDAQ	VCLT	Tue, Dec 7, 2010	76.54	76.78	75.61	76.24
260	NASDAQ	VCLT	Mon, Dec 6, 2010	77.32	77.63	77.09	77.60
259	NASDAQ	VCLT	Fri, Dec 3, 2010	77.83	77.91	76.91	76.96
258	NASDAQ	VCLT	Thu, Dec 2, 2010	77.02	77.44	76.77	76.82
257	NASDAQ	VCLT	Wed, Dec 1, 2010	77.37	77.60	76.84	76.93
256	NASDAQ	VCLT	Tue, Nov 30, 2010	78.98	78.98	78.23	78.39
255	NASDAQ	VCLT	Mon, Nov 29, 2010	78.50	78.83	78.50	79.05
254	NASDAQ	VCLT	Fri, Nov 26, 2010	78.50	78.50	78.17	78.02
253	NASDAQ	VCLT	Wed, Nov 24, 2010	78.43	78.48	77.85	77.38
252	NASDAQ	VCLT	Tue, Nov 23, 2010	78.92	79.15	78.73	78.74
251	NASDAQ	VCLT	Mon, Nov 22, 2010	78.48	78.74	78.13	78.50
250	NASDAQ	VCLT	Fri, Nov 19, 2010	77.86	77.99	77.63	77.92
249	NASDAQ	VCLT	Thu, Nov 18, 2010	77.53	77.72	77.45	77.56
248	NASDAQ	VCLT	Wed, Nov 17, 2010	77.85	78.23	77.36	77.55
247	NASDAQ	VCLT	Tue, Nov 16, 2010	76.95	77.50	76.31	77.41
246	NASDAQ	VCLT	Mon, Nov 15, 2010	77.44	77.81	76.57	76.57
245	NASDAQ	VCLT	Fri, Nov 12, 2010	77.93	78.25	77.57	77.66
244	NASDAQ	VCLT	Thu, Nov 11, 2010	78.51	78.51	78.51	78.51
243	NASDAQ	VCLT	Wed, Nov 10, 2010	78.62	79.03	77.66	78.76
242	NASDAQ	VCLT	Tue, Nov 9, 2010	79.64	79.65	78.30	78.38
241	NASDAQ	VCLT	Mon, Nov 8, 2010	79.12	79.46	78.82	79.17
240	NASDAQ	VCLT	Fri, Nov 5, 2010	79.22	79.62	79.05	79.23
239	NASDAQ	VCLT	Thu, Nov 4, 2010	79.89	80.53	79.89	79.41
238	NASDAQ	VCLT	Wed, Nov 3, 2010	80.44	80.73	79.06	79.63
237	NASDAQ	VCLT	Tue, Nov 2, 2010	79.70	79.92	79.57	79.83
236	NASDAQ	VCLT	Mon, Nov 1, 2010	80.53	80.53	79.80	79.19
235	NASDAQ	VCLT	Fri, Oct 29, 2010	79.15	79.41	78.98	79.37
234	NASDAQ	VCLT	Thu, Oct 28, 2010	80.27	80.27	79.81	79.39
233	NASDAQ	VCLT	Wed, Oct 27, 2010	79.03	79.37	78.78	78.81
232	NASDAQ	VCLT	Tue, Oct 26, 2010	80.84	80.91	80.22	79.47
231	NASDAQ	VCLT	Mon, Oct 25, 2010	80.95	81.26	80.95	80.06
230	NASDAQ	VCLT	Fri, Oct 22, 2010	80.04	80.62	80.04	79.54
229	NASDAQ	VCLT	Thu, Oct 21, 2010	81.02	81.12	80.44	79.44
228	NASDAQ	VCLT	Wed, Oct 20, 2010	80.01	80.54	79.85	80.28
227	NASDAQ	VCLT	Tue, Oct 19, 2010	79.49	80.29	79.43	80.10
226	NASDAQ	VCLT	Mon, Oct 18, 2010	80.36	80.51	80.07	79.67
225	NASDAQ	VCLT	Fri, Oct 15, 2010	79.43	79.85	79.23	79.49
224	NASDAQ	VCLT	Thu, Oct 14, 2010	81.34	81.50	80.65	80.03
223	NASDAQ	VCLT	Wed, Oct 13, 2010	80.70	80.93	80.40	80.89
222	NASDAQ	VCLT	Tue, Oct 12, 2010	81.71	81.91	81.10	81.10
221	NASDAQ	VCLT	Mon, Oct 11, 2010	82.13	82.13	81.56	81.37
220	NASDAQ	VCLT	Fri, Oct 8, 2010	81.60	81.93	81.22	81.23
219	NASDAQ	VCLT	Thu, Oct 7, 2010	81.46	81.59	81.29	81.50
218	NASDAQ	VCLT	Wed, Oct 6, 2010	81.27	81.81	81.24	81.52
217	NASDAQ	VCLT	Tue, Oct 5, 2010	80.86	80.96	80.55	80.63
216	NASDAQ	VCLT	Mon, Oct 4, 2010	80.97	81.34	80.94	81.26
215	NASDAQ	VCLT	Fri, Oct 1, 2010	80.99	81.32	80.99	80.86
214	NASDAQ	VCLT	Thu, Sep 30, 2010	81.35	81.37	80.75	80.63
213	NASDAQ	VCLT	Wed, Sep 29, 2010	81.97	82.03	81.40	81.61
212	NASDAQ	VCLT	Tue, Sep 28, 2010	81.59	82.38	81.58	82.20
211	NASDAQ	VCLT	Mon, Sep 27, 2010	81.11	81.55	80.98	81.51
210	NASDAQ	VCLT	Fri, Sep 24, 2010	80.84	80.86	80.55	80.59
209	NASDAQ	VCLT	Thu, Sep 23, 2010	81.49	81.54	80.85	81.14
208	NASDAQ	VCLT	Wed, Sep 22, 2010	81.17	81.18	80.61	80.78
207	NASDAQ	VCLT	Tue, Sep 21, 2010	79.80	80.73	79.63	80.62
206	NASDAQ	VCLT	Mon, Sep 20, 2010	79.74	79.92	79.44	79.83
205	NASDAQ	VCLT	Fri, Sep 17, 2010	79.54	79.67	79.14	79.33
204	NASDAQ	VCLT	Thu, Sep 16, 2010	79.40	79.44	78.67	78.99
203	NASDAQ	VCLT	Wed, Sep 15, 2010	79.79	80.15	79.52	79.62
202	NASDAQ	VCLT	Tue, Sep 14, 2010	80.76	80.76	80.31	80.48
201	NASDAQ	VCLT	Mon, Sep 13, 2010	79.33	80.10	79.33	79.94
200	NASDAQ	VCLT	Fri, Sep 10, 2010	79.32	79.61	79.20	79.41
199	NASDAQ	VCLT	Thu, Sep 9, 2010	79.97	79.98	79.29	79.42
198	NASDAQ	VCLT	Wed, Sep 8, 2010	80.68	80.74	80.15	80.42
197	NASDAQ	VCLT	Tue, Sep 7, 2010	80.75	81.80	80.75	81.31
196	NASDAQ	VCLT	Fri, Sep 3, 2010	79.12	79.74	79.09	79.59
195	NASDAQ	VCLT	Thu, Sep 2, 2010	81.48	81.56	80.98	80.49
194	NASDAQ	VCLT	Wed, Sep 1, 2010	82.14	82.14	80.18	80.78
193	NASDAQ	VCLT	Tue, Aug 31, 2010	81.91	82.36	81.76	82.30
192	NASDAQ	VCLT	Mon, Aug 30, 2010	82.26	82.76	80.90	82.37
191	NASDAQ	VCLT	Fri, Aug 27, 2010	82.18	82.58	80.57	80.70
190	NASDAQ	VCLT	Thu, Aug 26, 2010	82.18	82.90	82.10	82.88
189	NASDAQ	VCLT	Wed, Aug 25, 2010	83.21	83.35	82.09	82.31
188	NASDAQ	VCLT	Tue, Aug 24, 2010	82.32	82.90	82.05	82.62
187	NASDAQ	VCLT	Mon, Aug 23, 2010	81.65	81.92	81.38	81.84
186	NASDAQ	VCLT	Fri, Aug 20, 2010	82.21	82.21	81.57	81.70
185	NASDAQ	VCLT	Thu, Aug 19, 2010	81.31	82.16	81.14	82.01
184	NASDAQ	VCLT	Wed, Aug 18, 2010	81.20	81.41	80.55	80.64
183	NASDAQ	VCLT	Tue, Aug 17, 2010	80.94	81.03	79.96	80.62
182	NASDAQ	VCLT	Mon, Aug 16, 2010	81.09	81.39	80.88	81.26
181	NASDAQ	VCLT	Fri, Aug 13, 2010	80.29	80.53	80.17	79.88
180	NASDAQ	VCLT	Thu, Aug 12, 2010	79.75	79.85	79.25	79.31
179	NASDAQ	VCLT	Wed, Aug 11, 2010	79.51	80.00	79.39	79.86
178	NASDAQ	VCLT	Tue, Aug 10, 2010	79.44	80.33	79.10	79.32
177	NASDAQ	VCLT	Mon, Aug 9, 2010	79.50	79.62	79.47	79.23
176	NASDAQ	VCLT	Fri, Aug 6, 2010	78.69	79.09	78.68	78.99
175	NASDAQ	VCLT	Thu, Aug 5, 2010	78.30	78.57	78.15	78.25
174	NASDAQ	VCLT	Wed, Aug 4, 2010	78.45	78.53	77.97	77.97
173	NASDAQ	VCLT	Tue, Aug 3, 2010	78.45	78.68	78.36	78.51
172	NASDAQ	VCLT	Mon, Aug 2, 2010	79.21	79.31	78.72	78.45
171	NASDAQ	VCLT	Fri, Jul 30, 2010	78.49	78.72	78.31	78.48
170	NASDAQ	VCLT	Thu, Jul 29, 2010	78.07	78.65	77.96	78.56
169	NASDAQ	VCLT	Wed, Jul 28, 2010	78.31	78.76	78.17	78.70
168	NASDAQ	VCLT	Tue, Jul 27, 2010	77.58	77.85	77.49	77.65
167	NASDAQ	VCLT	Mon, Jul 26, 2010	77.64	77.90	77.39	77.88
166	NASDAQ	VCLT	Fri, Jul 23, 2010	78.78	79.04	78.40	77.45
165	NASDAQ	VCLT	Thu, Jul 22, 2010	79.38	79.38	78.86	78.12
164	NASDAQ	VCLT	Wed, Jul 21, 2010	77.72	78.89	77.68	78.66
163	NASDAQ	VCLT	Tue, Jul 20, 2010	78.55	78.57	78.41	77.72
162	NASDAQ	VCLT	Mon, Jul 19, 2010	77.74	77.99	77.53	77.63
161	NASDAQ	VCLT	Fri, Jul 16, 2010	77.88	78.42	77.88	78.16
160	NASDAQ	VCLT	Thu, Jul 15, 2010	78.07	78.37	78.07	77.72
159	NASDAQ	VCLT	Wed, Jul 14, 2010	76.64	77.03	76.39	76.92
158	NASDAQ	VCLT	Tue, Jul 13, 2010	77.34	77.37	77.07	76.37
157	NASDAQ	VCLT	Mon, Jul 12, 2010	77.27	77.58	77.27	76.71
156	NASDAQ	VCLT	Fri, Jul 9, 2010	77.45	77.47	77.06	76.40
155	NASDAQ	VCLT	Thu, Jul 8, 2010	77.51	77.64	77.15	76.47
154	NASDAQ	VCLT	Wed, Jul 7, 2010	77.48	77.54	76.99	77.04
153	NASDAQ	VCLT	Tue, Jul 6, 2010	76.96	77.46	70.90	77.36
152	NASDAQ	VCLT	Fri, Jul 2, 2010	77.40	77.40	76.96	77.04
151	NASDAQ	VCLT	Thu, Jul 1, 2010	77.44	77.98	76.98	77.30
150	NASDAQ	VCLT	Wed, Jun 30, 2010	77.10	77.25	76.81	77.25
149	NASDAQ	VCLT	Tue, Jun 29, 2010	77.24	77.70	77.14	77.66
148	NASDAQ	VCLT	Mon, Jun 28, 2010	77.15	77.23	76.85	76.95
147	NASDAQ	VCLT	Fri, Jun 25, 2010	76.28	76.71	76.20	76.00
146	NASDAQ	VCLT	Thu, Jun 24, 2010	76.38	76.57	75.80	75.94
145	NASDAQ	VCLT	Wed, Jun 23, 2010	75.69	76.41	75.69	76.22
144	NASDAQ	VCLT	Tue, Jun 22, 2010	76.00	76.42	76.00	75.90
143	NASDAQ	VCLT	Mon, Jun 21, 2010	74.79	75.42	74.71	75.31
142	NASDAQ	VCLT	Fri, Jun 18, 2010	75.32	75.32	74.96	75.05
141	NASDAQ	VCLT	Thu, Jun 17, 2010	74.94	75.60	74.86	75.39
140	NASDAQ	VCLT	Wed, Jun 16, 2010	74.75	75.24	74.75	74.59
139	NASDAQ	VCLT	Tue, Jun 15, 2010	74.50	74.55	73.94	74.14
138	NASDAQ	VCLT	Mon, Jun 14, 2010	74.71	74.96	74.58	74.39
137	NASDAQ	VCLT	Fri, Jun 11, 2010	74.48	74.77	74.14	74.63
136	NASDAQ	VCLT	Thu, Jun 10, 2010	74.57	74.65	73.87	73.94
135	NASDAQ	VCLT	Wed, Jun 9, 2010	75.24	75.58	74.75	75.03
134	NASDAQ	VCLT	Tue, Jun 8, 2010	76.13	76.13	75.08	75.45
133	NASDAQ	VCLT	Mon, Jun 7, 2010	75.12	75.80	75.07	75.74
132	NASDAQ	VCLT	Fri, Jun 4, 2010	75.23	75.59	75.00	75.47
131	NASDAQ	VCLT	Thu, Jun 3, 2010	74.40	74.90	74.40	73.79
130	NASDAQ	VCLT	Wed, Jun 2, 2010	74.76	74.88	74.14	74.24
129	NASDAQ	VCLT	Tue, Jun 1, 2010	76.00	76.00	74.50	74.95
128	NASDAQ	VCLT	Fri, May 28, 2010	74.65	74.76	74.34	74.71
127	NASDAQ	VCLT	Thu, May 27, 2010	75.20	75.20	74.50	74.58
126	NASDAQ	VCLT	Wed, May 26, 2010	75.69	76.02	75.38	76.01
125	NASDAQ	VCLT	Tue, May 25, 2010	77.16	77.16	76.58	76.48
124	NASDAQ	VCLT	Mon, May 24, 2010	77.36	77.36	76.91	76.29
123	NASDAQ	VCLT	Fri, May 21, 2010	77.75	77.75	77.00	76.80
122	NASDAQ	VCLT	Thu, May 20, 2010	76.99	77.75	76.99	77.67
121	NASDAQ	VCLT	Wed, May 19, 2010	76.62	77.21	76.60	76.78
120	NASDAQ	VCLT	Tue, May 18, 2010	76.34	76.61	76.08	76.37
119	NASDAQ	VCLT	Mon, May 17, 2010	76.01	76.53	75.68	75.71
118	NASDAQ	VCLT	Fri, May 14, 2010	75.89	76.70	75.79	76.12
117	NASDAQ	VCLT	Thu, May 13, 2010	75.88	75.95	75.55	75.56
116	NASDAQ	VCLT	Wed, May 12, 2010	76.39	76.39	75.65	75.07
115	NASDAQ	VCLT	Tue, May 11, 2010	76.92	76.92	75.46	75.22
114	NASDAQ	VCLT	Mon, May 10, 2010	74.37	74.63	74.25	74.42
113	NASDAQ	VCLT	Fri, May 7, 2010	76.48	77.64	76.48	76.89
112	NASDAQ	VCLT	Thu, May 6, 2010	76.53	79.39	76.38	78.01
111	NASDAQ	VCLT	Wed, May 5, 2010	77.38	77.48	76.89	76.83
110	NASDAQ	VCLT	Tue, May 4, 2010	76.62	76.96	76.42	76.93
109	NASDAQ	VCLT	Mon, May 3, 2010	75.85	75.87	75.53	75.75
108	NASDAQ	VCLT	Fri, Apr 30, 2010	76.06	76.56	76.06	75.96
107	NASDAQ	VCLT	Thu, Apr 29, 2010	76.00	76.30	76.00	75.88
106	NASDAQ	VCLT	Wed, Apr 28, 2010	76.17	76.31	76.17	75.75
105	NASDAQ	VCLT	Tue, Apr 27, 2010	75.67	76.38	75.58	76.19
104	NASDAQ	VCLT	Mon, Apr 26, 2010	75.44	75.59	75.12	75.22
103	NASDAQ	VCLT	Fri, Apr 23, 2010	75.25	75.37	75.03	75.21
102	NASDAQ	VCLT	Thu, Apr 22, 2010	76.42	76.49	75.74	75.38
101	NASDAQ	VCLT	Wed, Apr 21, 2010	75.37	75.70	75.23	75.64
100	NASDAQ	VCLT	Tue, Apr 20, 2010	74.87	75.02	74.71	74.97
99	NASDAQ	VCLT	Mon, Apr 19, 2010	75.77	75.77	75.71	74.73
98	NASDAQ	VCLT	Fri, Apr 16, 2010	74.88	75.22	74.65	75.19
97	NASDAQ	VCLT	Thu, Apr 15, 2010	74.31	74.68	74.09	74.47
96	NASDAQ	VCLT	Wed, Apr 14, 2010	75.05	75.49	75.05	74.28
95	NASDAQ	VCLT	Tue, Apr 13, 2010	74.96	75.05	74.70	74.91
94	NASDAQ	VCLT	Mon, Apr 12, 2010	74.90	75.16	74.90	74.68
93	NASDAQ	VCLT	Fri, Apr 9, 2010	73.81	74.05	73.59	73.96
92	NASDAQ	VCLT	Thu, Apr 8, 2010	74.08	74.29	73.83	73.96
91	NASDAQ	VCLT	Wed, Apr 7, 2010	73.99	74.82	73.99	73.95
90	NASDAQ	VCLT	Tue, Apr 6, 2010	73.44	73.72	73.42	73.70
89	NASDAQ	VCLT	Mon, Apr 5, 2010	73.36	73.36	72.74	72.92
88	NASDAQ	VCLT	Thu, Apr 1, 2010	73.73	73.75	73.34	73.70
87	NASDAQ	VCLT	Wed, Mar 31, 2010	74.50	74.66	74.48	73.62
86	NASDAQ	VCLT	Tue, Mar 30, 2010	73.75	73.96	73.53	73.95
85	NASDAQ	VCLT	Mon, Mar 29, 2010	74.62	74.62	74.06	73.83
84	NASDAQ	VCLT	Fri, Mar 26, 2010	73.62	74.03	73.54	73.80
83	NASDAQ	VCLT	Thu, Mar 25, 2010	74.61	74.61	73.99	73.58
82	NASDAQ	VCLT	Wed, Mar 24, 2010	74.50	74.80	74.21	74.50
81	NASDAQ	VCLT	Tue, Mar 23, 2010	75.29	75.43	75.10	75.35
80	NASDAQ	VCLT	Mon, Mar 22, 2010	75.88	75.88	75.80	75.45
79	NASDAQ	VCLT	Fri, Mar 19, 2010	74.94	75.35	74.92	75.04
78	NASDAQ	VCLT	Thu, Mar 18, 2010	75.29	75.34	74.93	75.03
77	NASDAQ	VCLT	Wed, Mar 17, 2010	75.90	75.90	75.25	75.10
76	NASDAQ	VCLT	Tue, Mar 16, 2010	75.17	75.17	75.17	74.80
75	NASDAQ	VCLT	Mon, Mar 15, 2010	75.09	75.09	74.86	74.37
74	NASDAQ	VCLT	Fri, Mar 12, 2010	73.73	74.37	73.73	74.24
73	NASDAQ	VCLT	Thu, Mar 11, 2010	74.00	74.26	73.79	74.12
72	NASDAQ	VCLT	Wed, Mar 10, 2010	74.02	74.17	73.86	74.15
71	NASDAQ	VCLT	Tue, Mar 9, 2010	74.16	74.59	74.16	74.01
70	NASDAQ	VCLT	Mon, Mar 8, 2010	73.59	73.79	73.47	73.65
69	NASDAQ	VCLT	Fri, Mar 5, 2010	74.68	74.68	74.09	73.76
68	NASDAQ	VCLT	Thu, Mar 4, 2010	74.82	74.82	74.82	74.51
67	NASDAQ	VCLT	Wed, Mar 3, 2010	74.70	74.81	74.25	74.22
66	NASDAQ	VCLT	Tue, Mar 2, 2010	73.96	74.33	73.92	74.31
65	NASDAQ	VCLT	Mon, Mar 1, 2010	74.91	74.91	74.79	74.20
64	NASDAQ	VCLT	Fri, Feb 26, 2010	74.37	74.37	73.97	74.05
63	NASDAQ	VCLT	Thu, Feb 25, 2010	74.85	74.85	74.16	74.38
62	NASDAQ	VCLT	Wed, Feb 24, 2010	74.45	74.45	74.25	73.96
61	NASDAQ	VCLT	Tue, Feb 23, 2010	73.88	73.93	73.52	73.73
60	NASDAQ	VCLT	Mon, Feb 22, 2010	72.84	72.98	72.78	72.87
59	NASDAQ	VCLT	Fri, Feb 19, 2010	72.48	72.68	72.27	72.59
58	NASDAQ	VCLT	Thu, Feb 18, 2010	72.53	72.56	71.89	72.06
57	NASDAQ	VCLT	Wed, Feb 17, 2010	73.58	73.58	73.00	72.37
56	NASDAQ	VCLT	Tue, Feb 16, 2010	72.65	73.12	72.65	73.03
55	NASDAQ	VCLT	Fri, Feb 12, 2010	73.45	73.46	73.32	73.03
54	NASDAQ	VCLT	Thu, Feb 11, 2010	73.15	73.16	72.42	72.89
53	NASDAQ	VCLT	Wed, Feb 10, 2010	74.02	74.07	73.40	73.12
52	NASDAQ	VCLT	Tue, Feb 9, 2010	74.01	74.02	73.94	73.69
51	NASDAQ	VCLT	Mon, Feb 8, 2010	74.08	74.27	73.96	74.24
50	NASDAQ	VCLT	Fri, Feb 5, 2010	74.17	74.33	74.17	74.59
49	NASDAQ	VCLT	Thu, Feb 4, 2010	74.00	74.59	73.89	74.64
48	NASDAQ	VCLT	Wed, Feb 3, 2010	74.58	74.61	74.26	73.86
47	NASDAQ	VCLT	Tue, Feb 2, 2010	74.60	74.69	74.60	74.28
46	NASDAQ	VCLT	Mon, Feb 1, 2010	74.47	74.53	74.07	74.13
45	NASDAQ	VCLT	Fri, Jan 29, 2010	74.40	74.41	74.40	74.72
44	NASDAQ	VCLT	Thu, Jan 28, 2010	74.48	74.72	74.41	74.69
43	NASDAQ	VCLT	Wed, Jan 27, 2010	74.88	75.02	74.50	74.68
42	NASDAQ	VCLT	Tue, Jan 26, 2010	75.22	75.25	74.78	74.95
41	NASDAQ	VCLT	Mon, Jan 25, 2010	74.89	75.14	74.88	75.04
40	NASDAQ	VCLT	Fri, Jan 22, 2010	75.50	75.61	75.30	75.41
39	NASDAQ	VCLT	Thu, Jan 21, 2010	75.24	75.83	75.18	75.68
38	NASDAQ	VCLT	Wed, Jan 20, 2010	74.90	75.20	74.90	75.28
37	NASDAQ	VCLT	Tue, Jan 19, 2010	74.86	75.06	74.66	74.87
36	NASDAQ	VCLT	Fri, Jan 15, 2010	75.27	75.33	75.15	75.37
35	NASDAQ	VCLT	Thu, Jan 14, 2010	74.61	74.99	74.44	74.81
34	NASDAQ	VCLT	Wed, Jan 13, 2010	75.30	75.30	74.46	74.46
33	NASDAQ	VCLT	Tue, Jan 12, 2010	75.76	75.76	74.87	75.19
32	NASDAQ	VCLT	Mon, Jan 11, 2010	74.29	74.44	74.08	74.12
31	NASDAQ	VCLT	Fri, Jan 8, 2010	74.51	74.52	73.93	74.15
30	NASDAQ	VCLT	Thu, Jan 7, 2010	73.85	74.14	4.60	73.76
29	NASDAQ	VCLT	Wed, Jan 6, 2010	74.37	74.38	73.62	73.75
28	NASDAQ	VCLT	Tue, Jan 5, 2010	74.25	74.67	74.18	74.56
27	NASDAQ	VCLT	Mon, Jan 4, 2010	73.64	73.81	73.49	73.79
26	NASDAQ	VCLT	Thu, Dec 31, 2009	73.35	73.64	73.02	73.64
25	NASDAQ	VCLT	Wed, Dec 30, 2009	73.79	74.01	73.66	73.96
24	NASDAQ	VCLT	Tue, Dec 29, 2009	73.13	73.52	73.09	73.45
23	NASDAQ	VCLT	Mon, Dec 28, 2009	73.44	73.45	73.25	72.90
22	NASDAQ	VCLT	Thu, Dec 24, 2009	73.88	73.88	73.52	72.99
21	NASDAQ	VCLT	Wed, Dec 23, 2009	74.66	74.66	74.65	74.00
20	NASDAQ	VCLT	Tue, Dec 22, 2009	73.77	73.81	73.49	73.61
19	NASDAQ	VCLT	Mon, Dec 21, 2009	74.50	74.53	73.66	73.71
18	NASDAQ	VCLT	Fri, Dec 18, 2009	75.16	75.45	74.93	75.01
17	NASDAQ	VCLT	Thu, Dec 17, 2009	74.89	75.34	74.68	75.33
16	NASDAQ	VCLT	Wed, Dec 16, 2009	74.27	74.56	73.99	74.07
15	NASDAQ	VCLT	Tue, Dec 15, 2009	73.86	74.10	73.78	73.92
14	NASDAQ	VCLT	Mon, Dec 14, 2009	74.21	74.30	74.00	74.04
13	NASDAQ	VCLT	Fri, Dec 11, 2009	73.61	73.98	73.41	73.80
12	NASDAQ	VCLT	Thu, Dec 10, 2009	74.77	74.98	74.72	73.96
11	NASDAQ	VCLT	Wed, Dec 9, 2009	75.40	75.40	75.00	74.34
10	NASDAQ	VCLT	Tue, Dec 8, 2009	75.40	75.40	75.20	74.56
9	NASDAQ	VCLT	Mon, Dec 7, 2009	75.09	75.09	74.90	74.16
8	NASDAQ	VCLT	Fri, Dec 4, 2009	75.09	75.09	75.09	75.09
7	NASDAQ	VCLT	Thu, Dec 3, 2009	75.17	75.26	75.17	75.26
6	NASDAQ	VCLT	Wed, Dec 2, 2009	75.94	75.94	75.89	75.89
5	NASDAQ	VCLT	Tue, Dec 1, 2009	75.70	75.75	75.62	75.69
4	NASDAQ	VCLT	Mon, Nov 30, 2009	75.73	76.00	75.73	76.00
3	NASDAQ	VCLT	Fri, Nov 27, 2009	75.85	75.85	75.85	75.85
2	NASDAQ	VCLT	Wed, Nov 25, 2009	75.53	75.74	75.52	75.79
1	NASDAQ	VCLT	Mon, Nov 23, 2009	75.26	75.26	75.26	75.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Long-Term Corporate Bond ETF NASDAQ:VCLT 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