Vanguard Short-Term Corporate Bond ETF NASDAQ:VCSH Historical Prices

Below are the 3590 trading days of historical prices for VCSH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3590	NASDAQ	VCSH	Mon, Mar 4, 2024	77.00	77.00	76.92	76.95
3589	NASDAQ	VCSH	Fri, Mar 1, 2024	76.77	77.02	76.70	77.00
3588	NASDAQ	VCSH	Thu, Feb 29, 2024	77.02	77.10	76.98	77.03
3587	NASDAQ	VCSH	Wed, Feb 28, 2024	76.96	77.02	76.96	77.02
3586	NASDAQ	VCSH	Tue, Feb 27, 2024	76.98	77.02	76.93	76.96
3585	NASDAQ	VCSH	Mon, Feb 26, 2024	77.01	77.05	76.91	76.95
3584	NASDAQ	VCSH	Fri, Feb 23, 2024	77.03	77.10	77.00	77.05
3583	NASDAQ	VCSH	Thu, Feb 22, 2024	77.05	77.12	77.00	77.02
3582	NASDAQ	VCSH	Wed, Feb 21, 2024	77.12	77.17	77.03	77.06
3581	NASDAQ	VCSH	Tue, Feb 20, 2024	77.11	77.16	77.09	77.12
3580	NASDAQ	VCSH	Fri, Feb 16, 2024	77.01	77.02	76.94	77.00
3579	NASDAQ	VCSH	Thu, Feb 15, 2024	77.19	77.19	77.06	77.14
3578	NASDAQ	VCSH	Wed, Feb 14, 2024	76.90	77.04	76.90	77.04
3577	NASDAQ	VCSH	Tue, Feb 13, 2024	76.99	76.99	76.84	76.87
3576	NASDAQ	VCSH	Mon, Feb 12, 2024	77.20	77.23	77.14	77.20
3575	NASDAQ	VCSH	Fri, Feb 9, 2024	77.10	77.17	77.09	77.16
3574	NASDAQ	VCSH	Thu, Feb 8, 2024	77.23	77.23	77.14	77.15
3573	NASDAQ	VCSH	Wed, Feb 7, 2024	77.20	77.34	77.20	77.23
3572	NASDAQ	VCSH	Tue, Feb 6, 2024	77.16	77.32	77.15	77.25
3571	NASDAQ	VCSH	Mon, Feb 5, 2024	77.22	77.22	77.07	77.11
3570	NASDAQ	VCSH	Fri, Feb 2, 2024	77.21	77.40	77.20	77.30
3569	NASDAQ	VCSH	Thu, Feb 1, 2024	77.58	77.61	77.41	77.54
3568	NASDAQ	VCSH	Wed, Jan 31, 2024	77.59	77.73	77.53	77.62
3567	NASDAQ	VCSH	Tue, Jan 30, 2024	77.46	77.54	77.36	77.45
3566	NASDAQ	VCSH	Mon, Jan 29, 2024	77.47	77.51	77.43	77.48
3565	NASDAQ	VCSH	Fri, Jan 26, 2024	77.44	77.45	77.36	77.36
3564	NASDAQ	VCSH	Thu, Jan 25, 2024	77.44	77.45	77.35	77.44
3563	NASDAQ	VCSH	Wed, Jan 24, 2024	77.41	77.44	77.25	77.26
3562	NASDAQ	VCSH	Tue, Jan 23, 2024	77.25	77.30	77.23	77.30
3561	NASDAQ	VCSH	Mon, Jan 22, 2024	77.28	77.36	77.28	77.32
3560	NASDAQ	VCSH	Fri, Jan 19, 2024	77.28	77.28	77.16	77.25
3559	NASDAQ	VCSH	Thu, Jan 18, 2024	77.32	77.34	77.24	77.29
3558	NASDAQ	VCSH	Wed, Jan 17, 2024	77.26	77.28	77.18	77.26
3557	NASDAQ	VCSH	Tue, Jan 16, 2024	77.50	77.59	77.38	77.43
3556	NASDAQ	VCSH	Fri, Jan 12, 2024	77.67	77.70	77.55	77.64
3555	NASDAQ	VCSH	Thu, Jan 11, 2024	77.30	77.47	77.25	77.46
3554	NASDAQ	VCSH	Wed, Jan 10, 2024	77.23	77.29	77.17	77.22
3553	NASDAQ	VCSH	Tue, Jan 9, 2024	77.10	77.21	77.10	77.18
3552	NASDAQ	VCSH	Mon, Jan 8, 2024	77.12	77.22	77.02	77.15
3551	NASDAQ	VCSH	Fri, Jan 5, 2024	77.00	77.21	76.97	77.01
3550	NASDAQ	VCSH	Thu, Jan 4, 2024	77.06	77.08	77.01	77.07
3549	NASDAQ	VCSH	Wed, Jan 3, 2024	77.02	77.17	77.01	77.13
3548	NASDAQ	VCSH	Tue, Jan 2, 2024	77.16	77.22	77.15	77.18
3547	NASDAQ	VCSH	Fri, Dec 29, 2023	77.30	77.40	77.30	77.37
3546	NASDAQ	VCSH	Thu, Dec 28, 2023	77.36	77.36	77.29	77.34
3545	NASDAQ	VCSH	Wed, Dec 27, 2023	77.21	77.37	77.21	77.34
3544	NASDAQ	VCSH	Tue, Dec 26, 2023	77.09	77.19	77.09	77.17
3543	NASDAQ	VCSH	Fri, Dec 22, 2023	77.22	77.23	77.12	77.17
3542	NASDAQ	VCSH	Thu, Dec 21, 2023	77.38	77.44	77.29	77.36
3541	NASDAQ	VCSH	Wed, Dec 20, 2023	77.22	77.29	77.18	77.28
3540	NASDAQ	VCSH	Tue, Dec 19, 2023	77.13	77.22	77.11	77.16
3539	NASDAQ	VCSH	Mon, Dec 18, 2023	77.13	77.18	77.09	77.09
3538	NASDAQ	VCSH	Fri, Dec 15, 2023	77.18	77.20	77.09	77.13
3537	NASDAQ	VCSH	Thu, Dec 14, 2023	77.15	77.32	77.15	77.19
3536	NASDAQ	VCSH	Wed, Dec 13, 2023	76.52	77.05	76.49	77.01
3535	NASDAQ	VCSH	Tue, Dec 12, 2023	76.32	76.45	76.29	76.44
3534	NASDAQ	VCSH	Mon, Dec 11, 2023	76.25	76.33	76.20	76.33
3533	NASDAQ	VCSH	Fri, Dec 8, 2023	76.37	76.42	76.33	76.34
3532	NASDAQ	VCSH	Thu, Dec 7, 2023	76.48	76.62	76.48	76.56
3531	NASDAQ	VCSH	Wed, Dec 6, 2023	76.54	76.55	76.47	76.49
3530	NASDAQ	VCSH	Tue, Dec 5, 2023	76.42	76.53	76.38	76.50
3529	NASDAQ	VCSH	Mon, Dec 4, 2023	76.40	76.44	76.31	76.37
3528	NASDAQ	VCSH	Fri, Dec 1, 2023	76.15	76.49	76.15	76.47
3527	NASDAQ	VCSH	Thu, Nov 30, 2023	76.44	76.46	76.33	76.42
3526	NASDAQ	VCSH	Wed, Nov 29, 2023	76.46	76.54	76.42	76.49
3525	NASDAQ	VCSH	Tue, Nov 28, 2023	76.06	76.30	76.05	76.30
3524	NASDAQ	VCSH	Mon, Nov 27, 2023	75.94	76.07	75.94	76.06
3523	NASDAQ	VCSH	Fri, Nov 24, 2023	75.91	75.94	75.89	75.90
3522	NASDAQ	VCSH	Wed, Nov 22, 2023	75.95	75.99	75.88	75.99
3521	NASDAQ	VCSH	Tue, Nov 21, 2023	75.86	75.94	75.86	75.92
3520	NASDAQ	VCSH	Mon, Nov 20, 2023	75.72	75.84	75.72	75.80
3519	NASDAQ	VCSH	Fri, Nov 17, 2023	75.77	75.79	75.70	75.77
3518	NASDAQ	VCSH	Thu, Nov 16, 2023	75.70	75.77	75.70	75.76
3517	NASDAQ	VCSH	Wed, Nov 15, 2023	75.60	75.61	75.51	75.55
3516	NASDAQ	VCSH	Tue, Nov 14, 2023	75.59	75.71	75.59	75.70
3515	NASDAQ	VCSH	Mon, Nov 13, 2023	75.16	75.24	75.12	75.24
3514	NASDAQ	VCSH	Fri, Nov 10, 2023	75.22	75.26	75.15	75.20
3513	NASDAQ	VCSH	Thu, Nov 9, 2023	75.30	75.31	75.10	75.13
3512	NASDAQ	VCSH	Wed, Nov 8, 2023	75.25	75.35	75.25	75.30
3511	NASDAQ	VCSH	Tue, Nov 7, 2023	75.20	75.34	75.18	75.31
3510	NASDAQ	VCSH	Mon, Nov 6, 2023	75.29	75.29	75.16	75.18
3509	NASDAQ	VCSH	Fri, Nov 3, 2023	75.41	75.49	75.30	75.34
3508	NASDAQ	VCSH	Thu, Nov 2, 2023	75.18	75.18	75.06	75.10
3507	NASDAQ	VCSH	Wed, Nov 1, 2023	74.66	75.00	74.66	74.98
3506	NASDAQ	VCSH	Tue, Oct 31, 2023	74.84	74.93	74.84	74.86
3505	NASDAQ	VCSH	Mon, Oct 30, 2023	74.90	74.91	74.84	74.86
3504	NASDAQ	VCSH	Fri, Oct 27, 2023	74.93	74.99	74.90	74.95
3503	NASDAQ	VCSH	Thu, Oct 26, 2023	74.80	74.95	74.80	74.93
3502	NASDAQ	VCSH	Wed, Oct 25, 2023	74.80	74.82	74.70	74.75
3501	NASDAQ	VCSH	Tue, Oct 24, 2023	74.82	74.89	74.78	74.86
3500	NASDAQ	VCSH	Mon, Oct 23, 2023	74.65	74.86	74.63	74.84
3499	NASDAQ	VCSH	Fri, Oct 20, 2023	74.58	74.72	74.56	74.70
3498	NASDAQ	VCSH	Thu, Oct 19, 2023	74.49	74.60	74.43	74.51
3497	NASDAQ	VCSH	Wed, Oct 18, 2023	74.59	74.64	74.48	74.49
3496	NASDAQ	VCSH	Tue, Oct 17, 2023	74.72	74.72	74.55	74.61
3495	NASDAQ	VCSH	Mon, Oct 16, 2023	75.00	75.00	74.88	74.89
3494	NASDAQ	VCSH	Fri, Oct 13, 2023	75.07	75.10	74.97	75.00
3493	NASDAQ	VCSH	Thu, Oct 12, 2023	75.01	75.05	74.90	74.94
3492	NASDAQ	VCSH	Wed, Oct 11, 2023	75.07	75.12	75.01	75.08
3491	NASDAQ	VCSH	Tue, Oct 10, 2023	75.02	75.15	74.99	75.11
3490	NASDAQ	VCSH	Mon, Oct 9, 2023	74.92	75.13	74.92	75.13
3489	NASDAQ	VCSH	Fri, Oct 6, 2023	74.62	74.80	74.61	74.77
3488	NASDAQ	VCSH	Thu, Oct 5, 2023	74.85	74.91	74.78	74.81
3487	NASDAQ	VCSH	Wed, Oct 4, 2023	74.66	74.76	74.57	74.74
3486	NASDAQ	VCSH	Tue, Oct 3, 2023	74.75	74.77	74.52	74.57
3485	NASDAQ	VCSH	Mon, Oct 2, 2023	74.87	74.87	74.76	74.77
3484	NASDAQ	VCSH	Fri, Sep 29, 2023	75.29	75.32	75.13	75.15
3483	NASDAQ	VCSH	Thu, Sep 28, 2023	75.00	75.17	74.98	75.17
3482	NASDAQ	VCSH	Wed, Sep 27, 2023	75.18	75.22	74.91	74.99
3481	NASDAQ	VCSH	Tue, Sep 26, 2023	75.22	75.24	75.10	75.13
3480	NASDAQ	VCSH	Mon, Sep 25, 2023	75.20	75.26	75.18	75.18
3479	NASDAQ	VCSH	Fri, Sep 22, 2023	75.21	75.29	75.19	75.27
3478	NASDAQ	VCSH	Thu, Sep 21, 2023	75.11	75.18	75.09	75.12
3477	NASDAQ	VCSH	Wed, Sep 20, 2023	75.37	75.41	75.19	75.20
3476	NASDAQ	VCSH	Tue, Sep 19, 2023	75.32	75.33	75.26	75.26
3475	NASDAQ	VCSH	Mon, Sep 18, 2023	75.31	75.38	75.31	75.36
3474	NASDAQ	VCSH	Fri, Sep 15, 2023	75.35	75.38	75.30	75.34
3473	NASDAQ	VCSH	Thu, Sep 14, 2023	75.47	75.49	75.37	75.37
3472	NASDAQ	VCSH	Wed, Sep 13, 2023	75.30	75.41	75.30	75.39
3471	NASDAQ	VCSH	Tue, Sep 12, 2023	75.35	75.35	75.29	75.30
3470	NASDAQ	VCSH	Mon, Sep 11, 2023	75.36	75.36	75.36	75.36
3469	NASDAQ	VCSH	Fri, Sep 8, 2023	75.42	75.49	75.36	75.37
3468	NASDAQ	VCSH	Thu, Sep 7, 2023	75.28	75.41	75.25	75.41
3467	NASDAQ	VCSH	Wed, Sep 6, 2023	75.34	75.34	75.18	75.21
3466	NASDAQ	VCSH	Tue, Sep 5, 2023	75.44	75.47	75.33	75.34
3465	NASDAQ	VCSH	Fri, Sep 1, 2023	75.71	75.71	75.47	75.49
3464	NASDAQ	VCSH	Thu, Aug 31, 2023	75.72	75.82	75.72	75.80
3463	NASDAQ	VCSH	Wed, Aug 30, 2023	75.73	75.79	75.68	75.68
3462	NASDAQ	VCSH	Tue, Aug 29, 2023	75.46	75.71	75.41	75.70
3461	NASDAQ	VCSH	Mon, Aug 28, 2023	75.39	75.47	75.36	75.47
3460	NASDAQ	VCSH	Fri, Aug 25, 2023	75.40	75.46	75.27	75.34
3459	NASDAQ	VCSH	Thu, Aug 24, 2023	75.40	75.49	75.40	75.42
3458	NASDAQ	VCSH	Wed, Aug 23, 2023	75.32	75.55	75.32	75.50
3457	NASDAQ	VCSH	Tue, Aug 22, 2023	75.22	75.27	75.18	75.21
3456	NASDAQ	VCSH	Mon, Aug 21, 2023	75.27	75.33	75.21	75.25
3455	NASDAQ	VCSH	Fri, Aug 18, 2023	75.25	75.42	75.25	75.37
3454	NASDAQ	VCSH	Thu, Aug 17, 2023	75.30	75.34	75.17	75.27
3453	NASDAQ	VCSH	Wed, Aug 16, 2023	75.40	75.43	75.22	75.26
3452	NASDAQ	VCSH	Tue, Aug 15, 2023	75.39	75.48	75.34	75.34
3451	NASDAQ	VCSH	Mon, Aug 14, 2023	75.45	75.47	75.37	75.41
3450	NASDAQ	VCSH	Fri, Aug 11, 2023	75.48	75.58	75.47	75.48
3449	NASDAQ	VCSH	Thu, Aug 10, 2023	75.79	75.86	75.60	75.62
3448	NASDAQ	VCSH	Wed, Aug 9, 2023	75.83	75.86	75.75	75.76
3447	NASDAQ	VCSH	Tue, Aug 8, 2023	75.85	75.87	75.78	75.84
3446	NASDAQ	VCSH	Mon, Aug 7, 2023	75.75	75.83	75.73	75.79
3445	NASDAQ	VCSH	Fri, Aug 4, 2023	75.63	75.77	75.61	75.74
3444	NASDAQ	VCSH	Thu, Aug 3, 2023	75.45	75.52	75.41	75.49
3443	NASDAQ	VCSH	Wed, Aug 2, 2023	75.51	75.56	75.42	75.53
3442	NASDAQ	VCSH	Tue, Aug 1, 2023	75.64	75.70	75.56	75.57
3441	NASDAQ	VCSH	Mon, Jul 31, 2023	75.84	75.97	75.84	75.93
3440	NASDAQ	VCSH	Fri, Jul 28, 2023	75.84	75.85	75.75	75.84
3439	NASDAQ	VCSH	Thu, Jul 27, 2023	75.84	75.88	75.63	75.65
3438	NASDAQ	VCSH	Wed, Jul 26, 2023	75.75	75.91	75.70	75.91
3437	NASDAQ	VCSH	Tue, Jul 25, 2023	75.62	75.73	75.62	75.69
3436	NASDAQ	VCSH	Mon, Jul 24, 2023	75.84	75.88	75.73	75.73
3435	NASDAQ	VCSH	Fri, Jul 21, 2023	75.77	75.80	75.72	75.79
3434	NASDAQ	VCSH	Thu, Jul 20, 2023	75.78	75.78	75.64	75.73
3433	NASDAQ	VCSH	Wed, Jul 19, 2023	75.87	75.94	75.84	75.85
3432	NASDAQ	VCSH	Tue, Jul 18, 2023	75.88	75.93	75.79	75.79
3431	NASDAQ	VCSH	Mon, Jul 17, 2023	75.75	75.78	75.70	75.75
3430	NASDAQ	VCSH	Fri, Jul 14, 2023	75.89	75.92	75.69	75.69
3429	NASDAQ	VCSH	Thu, Jul 13, 2023	75.95	76.02	75.88	75.99
3428	NASDAQ	VCSH	Wed, Jul 12, 2023	75.64	75.80	75.64	75.71
3427	NASDAQ	VCSH	Tue, Jul 11, 2023	75.36	75.45	75.35	75.42
3426	NASDAQ	VCSH	Mon, Jul 10, 2023	75.16	75.37	75.16	75.33
3425	NASDAQ	VCSH	Fri, Jul 7, 2023	75.19	75.28	75.13	75.13
3424	NASDAQ	VCSH	Thu, Jul 6, 2023	75.09	75.11	74.92	75.11
3423	NASDAQ	VCSH	Wed, Jul 5, 2023	75.39	75.46	75.27	75.28
3422	NASDAQ	VCSH	Mon, Jul 3, 2023	75.41	75.56	75.38	75.38
3421	NASDAQ	VCSH	Fri, Jun 30, 2023	75.58	75.69	75.57	75.66
3420	NASDAQ	VCSH	Thu, Jun 29, 2023	75.52	75.59	75.47	75.58
3419	NASDAQ	VCSH	Wed, Jun 28, 2023	75.70	75.78	75.60	75.78
3418	NASDAQ	VCSH	Tue, Jun 27, 2023	75.72	75.77	75.55	75.62
3417	NASDAQ	VCSH	Mon, Jun 26, 2023	75.72	75.77	75.68	75.74
3416	NASDAQ	VCSH	Fri, Jun 23, 2023	75.63	75.79	75.58	75.62
3415	NASDAQ	VCSH	Thu, Jun 22, 2023	75.61	75.68	75.55	75.60
3414	NASDAQ	VCSH	Wed, Jun 21, 2023	75.61	75.74	75.59	75.69
3413	NASDAQ	VCSH	Tue, Jun 20, 2023	75.61	75.73	75.61	75.71
3412	NASDAQ	VCSH	Fri, Jun 16, 2023	75.54	75.66	75.50	75.62
3411	NASDAQ	VCSH	Thu, Jun 15, 2023	75.62	75.74	75.56	75.73
3410	NASDAQ	VCSH	Wed, Jun 14, 2023	75.56	75.63	75.29	75.46
3409	NASDAQ	VCSH	Tue, Jun 13, 2023	75.68	75.72	75.40	75.47
3408	NASDAQ	VCSH	Mon, Jun 12, 2023	75.56	75.61	75.48	75.59
3407	NASDAQ	VCSH	Fri, Jun 9, 2023	75.56	75.58	75.47	75.48
3406	NASDAQ	VCSH	Thu, Jun 8, 2023	75.58	75.69	75.57	75.67
3405	NASDAQ	VCSH	Wed, Jun 7, 2023	75.64	75.67	75.47	75.50
3404	NASDAQ	VCSH	Tue, Jun 6, 2023	75.77	75.77	75.62	75.65
3403	NASDAQ	VCSH	Mon, Jun 5, 2023	75.64	75.82	75.61	75.68
3402	NASDAQ	VCSH	Fri, Jun 2, 2023	75.86	75.90	75.70	75.72
3401	NASDAQ	VCSH	Thu, Jun 1, 2023	75.84	75.94	75.83	75.90
3400	NASDAQ	VCSH	Wed, May 31, 2023	75.89	76.02	75.86	75.95
3399	NASDAQ	VCSH	Tue, May 30, 2023	75.67	75.90	75.67	75.90
3398	NASDAQ	VCSH	Fri, May 26, 2023	75.52	75.61	75.47	75.58
3397	NASDAQ	VCSH	Thu, May 25, 2023	75.67	75.72	75.54	75.57
3396	NASDAQ	VCSH	Wed, May 24, 2023	75.90	75.92	75.73	75.75
3395	NASDAQ	VCSH	Tue, May 23, 2023	75.82	75.92	75.77	75.90
3394	NASDAQ	VCSH	Mon, May 22, 2023	75.83	75.94	75.83	75.85
3393	NASDAQ	VCSH	Fri, May 19, 2023	75.90	75.99	75.75	75.86
3392	NASDAQ	VCSH	Thu, May 18, 2023	75.90	75.96	75.84	75.87
3391	NASDAQ	VCSH	Wed, May 17, 2023	76.07	76.14	75.98	76.04
3390	NASDAQ	VCSH	Tue, May 16, 2023	76.22	76.22	76.08	76.13
3389	NASDAQ	VCSH	Mon, May 15, 2023	76.29	76.29	76.22	76.27
3388	NASDAQ	VCSH	Fri, May 12, 2023	76.52	76.52	76.28	76.29
3387	NASDAQ	VCSH	Thu, May 11, 2023	76.55	76.61	76.48	76.48
3386	NASDAQ	VCSH	Wed, May 10, 2023	76.25	76.46	76.25	76.42
3385	NASDAQ	VCSH	Tue, May 9, 2023	76.13	76.17	76.10	76.12
3384	NASDAQ	VCSH	Mon, May 8, 2023	76.17	76.24	76.11	76.13
3383	NASDAQ	VCSH	Fri, May 5, 2023	76.44	76.44	76.27	76.29
3382	NASDAQ	VCSH	Thu, May 4, 2023	76.43	76.65	76.27	76.50
3381	NASDAQ	VCSH	Wed, May 3, 2023	76.32	76.48	76.31	76.47
3380	NASDAQ	VCSH	Tue, May 2, 2023	76.08	76.28	76.04	76.24
3379	NASDAQ	VCSH	Mon, May 1, 2023	76.14	76.20	76.01	76.02
3378	NASDAQ	VCSH	Fri, Apr 28, 2023	76.42	76.46	76.33	76.44
3377	NASDAQ	VCSH	Thu, Apr 27, 2023	76.37	76.37	76.22	76.25
3376	NASDAQ	VCSH	Wed, Apr 26, 2023	76.53	76.57	76.33	76.44
3375	NASDAQ	VCSH	Tue, Apr 25, 2023	76.43	76.58	76.41	76.54
3374	NASDAQ	VCSH	Mon, Apr 24, 2023	76.21	76.29	76.21	76.29
3373	NASDAQ	VCSH	Fri, Apr 21, 2023	76.28	76.32	76.11	76.16
3372	NASDAQ	VCSH	Thu, Apr 20, 2023	76.10	76.19	76.10	76.19
3371	NASDAQ	VCSH	Wed, Apr 19, 2023	76.10	76.10	75.97	75.97
3370	NASDAQ	VCSH	Tue, Apr 18, 2023	76.14	76.20	76.08	76.11
3369	NASDAQ	VCSH	Mon, Apr 17, 2023	76.18	76.18	76.02	76.09
3368	NASDAQ	VCSH	Fri, Apr 14, 2023	76.25	76.36	76.19	76.25
3367	NASDAQ	VCSH	Thu, Apr 13, 2023	76.42	76.47	76.36	76.42
3366	NASDAQ	VCSH	Wed, Apr 12, 2023	76.39	76.42	76.20	76.27
3365	NASDAQ	VCSH	Tue, Apr 11, 2023	76.22	76.26	76.10	76.18
3364	NASDAQ	VCSH	Mon, Apr 10, 2023	76.12	76.23	76.07	76.22
3363	NASDAQ	VCSH	Thu, Apr 6, 2023	76.54	76.54	76.36	76.39
3362	NASDAQ	VCSH	Wed, Apr 5, 2023	76.52	76.68	76.46	76.46
3361	NASDAQ	VCSH	Tue, Apr 4, 2023	76.24	76.45	76.15	76.43
3360	NASDAQ	VCSH	Mon, Apr 3, 2023	76.00	76.36	75.98	76.34
3359	NASDAQ	VCSH	Fri, Mar 31, 2023	75.95	76.25	75.95	76.23
3358	NASDAQ	VCSH	Thu, Mar 30, 2023	75.83	75.97	75.83	75.92
3357	NASDAQ	VCSH	Wed, Mar 29, 2023	75.77	75.92	75.60	75.88
3356	NASDAQ	VCSH	Tue, Mar 28, 2023	75.80	75.81	75.71	75.75
3355	NASDAQ	VCSH	Mon, Mar 27, 2023	76.02	76.12	75.83	75.84
3354	NASDAQ	VCSH	Fri, Mar 24, 2023	76.32	76.42	76.19	76.30
3353	NASDAQ	VCSH	Thu, Mar 23, 2023	76.06	76.30	76.06	76.20
3352	NASDAQ	VCSH	Wed, Mar 22, 2023	75.70	76.33	75.56	76.08
3351	NASDAQ	VCSH	Tue, Mar 21, 2023	75.58	75.89	75.50	75.68
3350	NASDAQ	VCSH	Mon, Mar 20, 2023	75.71	75.73	75.45	75.54
3349	NASDAQ	VCSH	Fri, Mar 17, 2023	75.33	75.80	75.31	75.60
3348	NASDAQ	VCSH	Thu, Mar 16, 2023	75.62	75.62	75.13	75.25
3347	NASDAQ	VCSH	Wed, Mar 15, 2023	75.33	75.58	75.16	75.47
3346	NASDAQ	VCSH	Tue, Mar 14, 2023	75.31	75.46	74.97	75.31
3345	NASDAQ	VCSH	Mon, Mar 13, 2023	75.66	75.93	75.31	75.33
3344	NASDAQ	VCSH	Fri, Mar 10, 2023	75.29	75.43	75.19	75.29
3343	NASDAQ	VCSH	Thu, Mar 9, 2023	74.90	75.05	74.89	74.94
3342	NASDAQ	VCSH	Wed, Mar 8, 2023	74.87	74.96	74.72	74.76
3341	NASDAQ	VCSH	Tue, Mar 7, 2023	75.11	75.13	74.84	74.84
3340	NASDAQ	VCSH	Mon, Mar 6, 2023	75.22	75.22	75.05	75.09
3339	NASDAQ	VCSH	Fri, Mar 3, 2023	75.01	75.12	74.98	75.12
3338	NASDAQ	VCSH	Thu, Mar 2, 2023	74.87	74.98	74.82	74.97
3337	NASDAQ	VCSH	Wed, Mar 1, 2023	75.01	75.06	74.89	74.90
3336	NASDAQ	VCSH	Tue, Feb 28, 2023	75.26	75.31	75.17	75.28
3335	NASDAQ	VCSH	Mon, Feb 27, 2023	75.28	75.34	75.24	75.29
3334	NASDAQ	VCSH	Fri, Feb 24, 2023	75.14	75.23	75.13	75.18
3333	NASDAQ	VCSH	Thu, Feb 23, 2023	75.38	75.44	75.34	75.41
3332	NASDAQ	VCSH	Wed, Feb 22, 2023	75.40	75.44	75.31	75.31
3331	NASDAQ	VCSH	Tue, Feb 21, 2023	75.45	75.45	75.29	75.30
3330	NASDAQ	VCSH	Fri, Feb 17, 2023	75.42	75.60	75.41	75.58
3329	NASDAQ	VCSH	Thu, Feb 16, 2023	75.52	75.59	75.43	75.49
3328	NASDAQ	VCSH	Wed, Feb 15, 2023	75.59	75.59	75.49	75.53
3327	NASDAQ	VCSH	Tue, Feb 14, 2023	75.68	75.69	75.49	75.61
3326	NASDAQ	VCSH	Mon, Feb 13, 2023	75.71	75.78	75.70	75.74
3325	NASDAQ	VCSH	Fri, Feb 10, 2023	75.90	75.90	75.75	75.75
3324	NASDAQ	VCSH	Thu, Feb 9, 2023	76.01	76.05	75.82	75.84
3323	NASDAQ	VCSH	Wed, Feb 8, 2023	76.01	76.02	75.92	76.00
3322	NASDAQ	VCSH	Tue, Feb 7, 2023	75.94	76.12	75.90	75.94
3321	NASDAQ	VCSH	Mon, Feb 6, 2023	76.03	76.06	75.92	75.92
3320	NASDAQ	VCSH	Fri, Feb 3, 2023	76.34	76.35	76.19	76.21
3319	NASDAQ	VCSH	Thu, Feb 2, 2023	76.68	76.68	76.53	76.57
3318	NASDAQ	VCSH	Wed, Feb 1, 2023	76.34	76.55	76.13	76.51
3317	NASDAQ	VCSH	Tue, Jan 31, 2023	76.34	76.48	76.26	76.48
3316	NASDAQ	VCSH	Mon, Jan 30, 2023	76.23	76.26	76.15	76.15
3315	NASDAQ	VCSH	Fri, Jan 27, 2023	76.21	76.29	76.21	76.25
3314	NASDAQ	VCSH	Thu, Jan 26, 2023	76.36	76.37	76.25	76.31
3313	NASDAQ	VCSH	Wed, Jan 25, 2023	76.34	76.39	76.27	76.34
3312	NASDAQ	VCSH	Tue, Jan 24, 2023	76.20	76.34	76.18	76.31
3311	NASDAQ	VCSH	Mon, Jan 23, 2023	76.27	76.32	76.21	76.22
3310	NASDAQ	VCSH	Fri, Jan 20, 2023	76.27	76.32	76.19	76.32
3309	NASDAQ	VCSH	Thu, Jan 19, 2023	76.39	76.41	76.31	76.39
3308	NASDAQ	VCSH	Wed, Jan 18, 2023	76.43	76.49	76.33	76.43
3307	NASDAQ	VCSH	Tue, Jan 17, 2023	76.08	76.19	76.02	76.12
3306	NASDAQ	VCSH	Fri, Jan 13, 2023	76.07	76.15	76.01	76.07
3305	NASDAQ	VCSH	Thu, Jan 12, 2023	76.13	76.19	76.00	76.19
3304	NASDAQ	VCSH	Wed, Jan 11, 2023	75.80	75.92	75.80	75.92
3303	NASDAQ	VCSH	Tue, Jan 10, 2023	75.75	75.80	75.69	75.77
3302	NASDAQ	VCSH	Mon, Jan 9, 2023	75.79	75.91	75.75	75.81
3301	NASDAQ	VCSH	Fri, Jan 6, 2023	75.42	75.77	75.33	75.72
3300	NASDAQ	VCSH	Thu, Jan 5, 2023	75.23	75.32	75.15	75.25
3299	NASDAQ	VCSH	Wed, Jan 4, 2023	75.41	75.49	75.32	75.40
3298	NASDAQ	VCSH	Tue, Jan 3, 2023	75.39	75.45	75.24	75.27
3297	NASDAQ	VCSH	Fri, Dec 30, 2022	75.20	75.26	75.13	75.19
3296	NASDAQ	VCSH	Thu, Dec 29, 2022	75.28	75.30	75.20	75.29
3295	NASDAQ	VCSH	Wed, Dec 28, 2022	75.24	75.28	75.15	75.15
3294	NASDAQ	VCSH	Tue, Dec 27, 2022	75.35	75.35	75.18	75.19
3293	NASDAQ	VCSH	Fri, Dec 23, 2022	75.47	75.47	75.31	75.45
3292	NASDAQ	VCSH	Thu, Dec 22, 2022	75.59	75.72	75.59	75.63
3291	NASDAQ	VCSH	Wed, Dec 21, 2022	75.59	75.68	75.56	75.65
3290	NASDAQ	VCSH	Tue, Dec 20, 2022	75.52	75.52	75.39	75.46
3289	NASDAQ	VCSH	Mon, Dec 19, 2022	75.74	75.74	75.53	75.60
3288	NASDAQ	VCSH	Fri, Dec 16, 2022	75.66	75.83	75.60	75.80
3287	NASDAQ	VCSH	Thu, Dec 15, 2022	75.77	75.83	75.65	75.78
3286	NASDAQ	VCSH	Wed, Dec 14, 2022	75.89	75.89	75.51	75.73
3285	NASDAQ	VCSH	Tue, Dec 13, 2022	75.83	75.95	75.64	75.71
3284	NASDAQ	VCSH	Mon, Dec 12, 2022	75.53	75.61	75.40	75.42
3283	NASDAQ	VCSH	Fri, Dec 9, 2022	75.60	75.60	75.46	75.46
3282	NASDAQ	VCSH	Thu, Dec 8, 2022	75.56	75.63	75.51	75.52
3281	NASDAQ	VCSH	Wed, Dec 7, 2022	75.50	75.67	75.49	75.66
3280	NASDAQ	VCSH	Tue, Dec 6, 2022	75.34	75.44	75.34	75.39
3279	NASDAQ	VCSH	Mon, Dec 5, 2022	75.57	75.57	75.30	75.35
3278	NASDAQ	VCSH	Fri, Dec 2, 2022	75.32	75.67	75.29	75.65
3277	NASDAQ	VCSH	Thu, Dec 1, 2022	75.35	75.59	75.35	75.55
3276	NASDAQ	VCSH	Wed, Nov 30, 2022	75.03	75.50	74.98	75.50
3275	NASDAQ	VCSH	Tue, Nov 29, 2022	75.03	75.19	75.02	75.09
3274	NASDAQ	VCSH	Mon, Nov 28, 2022	75.34	75.34	75.16	75.20
3273	NASDAQ	VCSH	Fri, Nov 25, 2022	75.33	75.33	75.23	75.24
3272	NASDAQ	VCSH	Wed, Nov 23, 2022	75.10	75.24	75.05	75.23
3271	NASDAQ	VCSH	Tue, Nov 22, 2022	75.02	75.12	75.01	75.08
3270	NASDAQ	VCSH	Mon, Nov 21, 2022	75.03	75.11	74.98	74.98
3269	NASDAQ	VCSH	Fri, Nov 18, 2022	75.09	75.10	74.97	75.01
3268	NASDAQ	VCSH	Thu, Nov 17, 2022	75.01	75.06	74.90	75.05
3267	NASDAQ	VCSH	Wed, Nov 16, 2022	75.11	75.25	75.11	75.19
3266	NASDAQ	VCSH	Tue, Nov 15, 2022	75.02	75.16	74.92	75.05
3265	NASDAQ	VCSH	Mon, Nov 14, 2022	74.76	74.89	74.76	74.80
3264	NASDAQ	VCSH	Fri, Nov 11, 2022	74.91	74.97	74.81	74.95
3263	NASDAQ	VCSH	Thu, Nov 10, 2022	74.60	74.98	74.60	74.93
3262	NASDAQ	VCSH	Wed, Nov 9, 2022	73.93	74.10	73.92	74.07
3261	NASDAQ	VCSH	Tue, Nov 8, 2022	73.88	74.01	73.85	73.94
3260	NASDAQ	VCSH	Mon, Nov 7, 2022	73.80	73.89	73.78	73.83
3259	NASDAQ	VCSH	Fri, Nov 4, 2022	73.79	73.93	73.66	73.89
3258	NASDAQ	VCSH	Thu, Nov 3, 2022	73.49	73.75	73.47	73.70
3257	NASDAQ	VCSH	Wed, Nov 2, 2022	73.88	74.23	73.70	73.75
3256	NASDAQ	VCSH	Tue, Nov 1, 2022	74.04	74.08	73.80	73.87
3255	NASDAQ	VCSH	Mon, Oct 31, 2022	73.99	74.06	73.92	73.99
3254	NASDAQ	VCSH	Fri, Oct 28, 2022	73.97	74.22	73.97	74.15
3253	NASDAQ	VCSH	Thu, Oct 27, 2022	74.08	74.25	74.05	74.18
3252	NASDAQ	VCSH	Wed, Oct 26, 2022	73.98	74.10	73.89	74.02
3251	NASDAQ	VCSH	Tue, Oct 25, 2022	73.84	74.05	73.84	73.90
3250	NASDAQ	VCSH	Mon, Oct 24, 2022	73.64	73.82	73.57	73.69
3249	NASDAQ	VCSH	Fri, Oct 21, 2022	73.39	73.72	73.39	73.70
3248	NASDAQ	VCSH	Thu, Oct 20, 2022	73.45	73.61	73.33	73.35
3247	NASDAQ	VCSH	Wed, Oct 19, 2022	73.57	73.67	73.49	73.52
3246	NASDAQ	VCSH	Tue, Oct 18, 2022	73.92	73.99	73.73	73.86
3245	NASDAQ	VCSH	Mon, Oct 17, 2022	73.86	73.97	73.70	73.78
3244	NASDAQ	VCSH	Fri, Oct 14, 2022	73.98	74.09	73.59	73.61
3243	NASDAQ	VCSH	Thu, Oct 13, 2022	73.26	73.92	73.26	73.88
3242	NASDAQ	VCSH	Wed, Oct 12, 2022	73.96	74.02	73.85	73.90
3241	NASDAQ	VCSH	Tue, Oct 11, 2022	74.11	74.23	73.96	73.98
3240	NASDAQ	VCSH	Mon, Oct 10, 2022	74.32	74.32	73.99	74.08
3239	NASDAQ	VCSH	Fri, Oct 7, 2022	74.34	74.35	74.18	74.18
3238	NASDAQ	VCSH	Thu, Oct 6, 2022	74.55	74.55	74.42	74.42
3237	NASDAQ	VCSH	Wed, Oct 5, 2022	74.53	74.63	74.42	74.55
3236	NASDAQ	VCSH	Tue, Oct 4, 2022	74.82	74.88	74.68	74.77
3235	NASDAQ	VCSH	Mon, Oct 3, 2022	74.47	74.81	74.44	74.59
3234	NASDAQ	VCSH	Fri, Sep 30, 2022	74.42	74.58	74.28	74.28
3233	NASDAQ	VCSH	Thu, Sep 29, 2022	74.34	74.45	74.24	74.41
3232	NASDAQ	VCSH	Wed, Sep 28, 2022	74.29	74.71	74.29	74.68
3231	NASDAQ	VCSH	Tue, Sep 27, 2022	74.38	74.39	73.97	74.01
3230	NASDAQ	VCSH	Mon, Sep 26, 2022	74.53	74.60	74.21	74.21
3229	NASDAQ	VCSH	Fri, Sep 23, 2022	74.80	74.83	74.64	74.69
3228	NASDAQ	VCSH	Thu, Sep 22, 2022	75.02	75.06	74.84	74.91
3227	NASDAQ	VCSH	Wed, Sep 21, 2022	75.32	75.35	75.00	75.23
3226	NASDAQ	VCSH	Tue, Sep 20, 2022	75.31	75.34	75.24	75.30
3225	NASDAQ	VCSH	Mon, Sep 19, 2022	75.30	75.43	75.30	75.43
3224	NASDAQ	VCSH	Fri, Sep 16, 2022	75.47	75.55	75.35	75.50
3223	NASDAQ	VCSH	Thu, Sep 15, 2022	75.48	75.58	75.48	75.50
3222	NASDAQ	VCSH	Wed, Sep 14, 2022	75.52	75.64	75.52	75.58
3221	NASDAQ	VCSH	Tue, Sep 13, 2022	75.61	75.66	75.55	75.62
3220	NASDAQ	VCSH	Mon, Sep 12, 2022	75.99	76.07	75.89	75.94
3219	NASDAQ	VCSH	Fri, Sep 9, 2022	75.98	76.11	75.90	75.93
3218	NASDAQ	VCSH	Thu, Sep 8, 2022	75.98	76.04	75.91	75.94
3217	NASDAQ	VCSH	Wed, Sep 7, 2022	75.84	75.96	75.76	75.95
3216	NASDAQ	VCSH	Tue, Sep 6, 2022	75.88	75.88	75.71	75.72
3215	NASDAQ	VCSH	Fri, Sep 2, 2022	76.07	76.16	75.97	75.97
3214	NASDAQ	VCSH	Thu, Sep 1, 2022	75.85	75.91	75.66	75.86
3213	NASDAQ	VCSH	Wed, Aug 31, 2022	76.26	76.29	76.04	76.05
3212	NASDAQ	VCSH	Tue, Aug 30, 2022	76.32	76.36	76.17	76.29
3211	NASDAQ	VCSH	Mon, Aug 29, 2022	76.28	76.35	76.25	76.29
3210	NASDAQ	VCSH	Fri, Aug 26, 2022	76.61	76.61	76.41	76.45
3209	NASDAQ	VCSH	Thu, Aug 25, 2022	76.56	76.65	76.45	76.60
3208	NASDAQ	VCSH	Wed, Aug 24, 2022	76.37	76.45	76.36	76.39
3207	NASDAQ	VCSH	Tue, Aug 23, 2022	76.46	76.61	76.38	76.47
3206	NASDAQ	VCSH	Mon, Aug 22, 2022	76.52	76.56	76.40	76.41
3205	NASDAQ	VCSH	Fri, Aug 19, 2022	76.70	76.70	76.53	76.62
3204	NASDAQ	VCSH	Thu, Aug 18, 2022	76.89	76.94	76.83	76.85
3203	NASDAQ	VCSH	Wed, Aug 17, 2022	76.80	76.85	76.63	76.76
3202	NASDAQ	VCSH	Tue, Aug 16, 2022	77.09	77.09	76.92	76.98
3201	NASDAQ	VCSH	Mon, Aug 15, 2022	77.04	77.12	77.04	77.09
3200	NASDAQ	VCSH	Fri, Aug 12, 2022	76.93	77.04	76.87	77.04
3199	NASDAQ	VCSH	Thu, Aug 11, 2022	77.08	77.19	76.81	76.84
3198	NASDAQ	VCSH	Wed, Aug 10, 2022	76.86	77.09	76.86	76.93
3197	NASDAQ	VCSH	Tue, Aug 9, 2022	76.72	76.73	76.64	76.64
3196	NASDAQ	VCSH	Mon, Aug 8, 2022	76.86	76.92	76.79	76.81
3195	NASDAQ	VCSH	Fri, Aug 5, 2022	76.77	76.81	76.69	76.79
3194	NASDAQ	VCSH	Thu, Aug 4, 2022	77.05	77.22	76.96	77.22
3193	NASDAQ	VCSH	Wed, Aug 3, 2022	76.79	77.00	76.70	77.00
3192	NASDAQ	VCSH	Tue, Aug 2, 2022	77.18	77.24	76.83	76.87
3191	NASDAQ	VCSH	Mon, Aug 1, 2022	77.19	77.28	77.18	77.22
3190	NASDAQ	VCSH	Fri, Jul 29, 2022	77.33	77.43	77.25	77.39
3189	NASDAQ	VCSH	Thu, Jul 28, 2022	77.30	77.35	77.18	77.33
3188	NASDAQ	VCSH	Wed, Jul 27, 2022	76.75	77.05	76.75	77.00
3187	NASDAQ	VCSH	Tue, Jul 26, 2022	76.77	76.87	76.72	76.73
3186	NASDAQ	VCSH	Mon, Jul 25, 2022	76.76	76.86	76.75	76.83
3185	NASDAQ	VCSH	Fri, Jul 22, 2022	76.78	77.01	76.76	76.93
3184	NASDAQ	VCSH	Thu, Jul 21, 2022	76.25	76.60	76.24	76.58
3183	NASDAQ	VCSH	Wed, Jul 20, 2022	76.31	76.36	76.15	76.15
3182	NASDAQ	VCSH	Tue, Jul 19, 2022	76.21	76.30	76.19	76.26
3181	NASDAQ	VCSH	Mon, Jul 18, 2022	76.32	76.41	76.21	76.24
3180	NASDAQ	VCSH	Fri, Jul 15, 2022	76.18	76.41	76.17	76.30
3179	NASDAQ	VCSH	Thu, Jul 14, 2022	75.98	76.28	75.95	76.20
3178	NASDAQ	VCSH	Wed, Jul 13, 2022	76.04	76.35	75.97	76.31
3177	NASDAQ	VCSH	Tue, Jul 12, 2022	76.35	76.44	76.31	76.32
3176	NASDAQ	VCSH	Mon, Jul 11, 2022	76.36	76.45	76.27	76.28
3175	NASDAQ	VCSH	Fri, Jul 8, 2022	76.32	76.37	76.24	76.33
3174	NASDAQ	VCSH	Thu, Jul 7, 2022	76.42	76.46	76.26	76.43
3173	NASDAQ	VCSH	Wed, Jul 6, 2022	76.72	76.72	76.40	76.42
3172	NASDAQ	VCSH	Tue, Jul 5, 2022	76.64	76.66	76.50	76.59
3171	NASDAQ	VCSH	Fri, Jul 1, 2022	76.45	76.64	76.39	76.57
3170	NASDAQ	VCSH	Thu, Jun 30, 2022	76.22	76.36	76.19	76.26
3169	NASDAQ	VCSH	Wed, Jun 29, 2022	75.99	76.15	75.88	76.14
3168	NASDAQ	VCSH	Tue, Jun 28, 2022	76.00	76.00	75.82	75.93
3167	NASDAQ	VCSH	Mon, Jun 27, 2022	76.03	76.09	75.94	75.95
3166	NASDAQ	VCSH	Fri, Jun 24, 2022	76.02	76.24	76.00	76.09
3165	NASDAQ	VCSH	Thu, Jun 23, 2022	75.97	76.25	75.97	76.06
3164	NASDAQ	VCSH	Wed, Jun 22, 2022	75.93	76.02	75.80	75.84
3163	NASDAQ	VCSH	Tue, Jun 21, 2022	75.80	75.87	75.74	75.77
3162	NASDAQ	VCSH	Fri, Jun 17, 2022	75.77	75.86	75.65	75.80
3161	NASDAQ	VCSH	Thu, Jun 16, 2022	75.48	75.78	75.45	75.78
3160	NASDAQ	VCSH	Wed, Jun 15, 2022	75.51	75.86	75.33	75.75
3159	NASDAQ	VCSH	Tue, Jun 14, 2022	75.59	75.80	75.18	75.21
3158	NASDAQ	VCSH	Mon, Jun 13, 2022	75.65	75.79	75.32	75.50
3157	NASDAQ	VCSH	Fri, Jun 10, 2022	76.42	76.42	76.18	76.20
3156	NASDAQ	VCSH	Thu, Jun 9, 2022	76.85	76.85	76.64	76.67
3155	NASDAQ	VCSH	Wed, Jun 8, 2022	76.87	76.94	76.82	76.82
3154	NASDAQ	VCSH	Tue, Jun 7, 2022	76.88	76.99	76.88	76.93
3153	NASDAQ	VCSH	Mon, Jun 6, 2022	76.99	76.99	76.85	76.89
3152	NASDAQ	VCSH	Fri, Jun 3, 2022	76.98	77.01	76.92	76.97
3151	NASDAQ	VCSH	Thu, Jun 2, 2022	77.05	77.09	76.96	77.07
3150	NASDAQ	VCSH	Wed, Jun 1, 2022	77.27	77.30	76.97	77.04
3149	NASDAQ	VCSH	Tue, May 31, 2022	77.41	77.46	77.29	77.40
3148	NASDAQ	VCSH	Fri, May 27, 2022	77.54	77.64	77.51	77.63
3147	NASDAQ	VCSH	Thu, May 26, 2022	77.53	77.64	77.45	77.49
3146	NASDAQ	VCSH	Wed, May 25, 2022	77.34	77.48	77.34	77.45
3145	NASDAQ	VCSH	Tue, May 24, 2022	76.99	77.29	76.99	77.23
3144	NASDAQ	VCSH	Mon, May 23, 2022	76.91	76.99	76.85	76.92
3143	NASDAQ	VCSH	Fri, May 20, 2022	76.97	76.99	76.89	76.97
3142	NASDAQ	VCSH	Thu, May 19, 2022	76.84	76.97	76.83	76.87
3141	NASDAQ	VCSH	Wed, May 18, 2022	76.67	76.81	76.66	76.72
3140	NASDAQ	VCSH	Tue, May 17, 2022	76.79	76.87	76.73	76.78
3139	NASDAQ	VCSH	Mon, May 16, 2022	76.96	77.08	76.96	77.05
3138	NASDAQ	VCSH	Fri, May 13, 2022	76.90	76.96	76.83	76.95
3137	NASDAQ	VCSH	Thu, May 12, 2022	77.01	77.65	76.96	76.98
3136	NASDAQ	VCSH	Wed, May 11, 2022	76.84	76.96	76.74	76.86
3135	NASDAQ	VCSH	Tue, May 10, 2022	76.95	77.03	76.87	76.88
3134	NASDAQ	VCSH	Mon, May 9, 2022	76.67	76.89	76.66	76.84
3133	NASDAQ	VCSH	Fri, May 6, 2022	76.61	76.80	76.59	76.67
3132	NASDAQ	VCSH	Thu, May 5, 2022	76.93	76.93	76.64	76.81
3131	NASDAQ	VCSH	Wed, May 4, 2022	76.61	77.11	76.48	77.06
3130	NASDAQ	VCSH	Tue, May 3, 2022	76.71	76.83	76.67	76.71
3129	NASDAQ	VCSH	Mon, May 2, 2022	76.64	76.71	76.59	76.65
3128	NASDAQ	VCSH	Fri, Apr 29, 2022	76.77	76.94	76.75	76.80
3127	NASDAQ	VCSH	Thu, Apr 28, 2022	77.09	77.11	76.93	77.05
3126	NASDAQ	VCSH	Wed, Apr 27, 2022	77.28	77.35	77.10	77.13
3125	NASDAQ	VCSH	Tue, Apr 26, 2022	77.28	77.35	77.22	77.25
3124	NASDAQ	VCSH	Mon, Apr 25, 2022	77.01	77.24	77.01	77.12
3123	NASDAQ	VCSH	Fri, Apr 22, 2022	76.67	76.90	76.57	76.82
3122	NASDAQ	VCSH	Thu, Apr 21, 2022	77.02	77.08	76.74	76.82
3121	NASDAQ	VCSH	Wed, Apr 20, 2022	77.07	77.20	77.07	77.13
3120	NASDAQ	VCSH	Tue, Apr 19, 2022	77.16	77.34	76.98	77.00
3119	NASDAQ	VCSH	Mon, Apr 18, 2022	77.44	77.44	77.18	77.36
3118	NASDAQ	VCSH	Thu, Apr 14, 2022	77.66	77.66	77.42	77.44
3117	NASDAQ	VCSH	Wed, Apr 13, 2022	77.63	77.74	77.58	77.65
3116	NASDAQ	VCSH	Tue, Apr 12, 2022	77.49	77.64	77.47	77.56
3115	NASDAQ	VCSH	Mon, Apr 11, 2022	77.30	77.38	77.30	77.33
3114	NASDAQ	VCSH	Fri, Apr 8, 2022	77.38	77.52	77.37	77.43
3113	NASDAQ	VCSH	Thu, Apr 7, 2022	77.59	77.70	77.57	77.59
3112	NASDAQ	VCSH	Wed, Apr 6, 2022	77.48	77.69	77.39	77.53
3111	NASDAQ	VCSH	Tue, Apr 5, 2022	77.89	77.89	77.59	77.60
3110	NASDAQ	VCSH	Mon, Apr 4, 2022	77.86	77.96	77.82	77.95
3109	NASDAQ	VCSH	Fri, Apr 1, 2022	77.72	77.93	77.71	77.86
3108	NASDAQ	VCSH	Thu, Mar 31, 2022	78.06	78.20	78.06	78.09
3107	NASDAQ	VCSH	Wed, Mar 30, 2022	78.01	78.09	77.97	78.08
3106	NASDAQ	VCSH	Tue, Mar 29, 2022	77.79	78.05	77.77	78.05
3105	NASDAQ	VCSH	Mon, Mar 28, 2022	77.71	77.83	77.70	77.79
3104	NASDAQ	VCSH	Fri, Mar 25, 2022	77.91	77.95	77.69	77.77
3103	NASDAQ	VCSH	Thu, Mar 24, 2022	78.05	78.08	77.92	78.07
3102	NASDAQ	VCSH	Wed, Mar 23, 2022	78.12	78.12	78.03	78.06
3101	NASDAQ	VCSH	Tue, Mar 22, 2022	78.00	78.06	77.94	78.04
3100	NASDAQ	VCSH	Mon, Mar 21, 2022	78.26	78.28	78.00	78.00
3099	NASDAQ	VCSH	Fri, Mar 18, 2022	78.32	78.40	78.30	78.39
3098	NASDAQ	VCSH	Thu, Mar 17, 2022	78.25	78.40	78.24	78.39
3097	NASDAQ	VCSH	Wed, Mar 16, 2022	78.15	78.38	77.99	78.26
3096	NASDAQ	VCSH	Tue, Mar 15, 2022	78.13	78.23	78.13	78.15
3095	NASDAQ	VCSH	Mon, Mar 14, 2022	78.22	78.24	78.04	78.06
3094	NASDAQ	VCSH	Fri, Mar 11, 2022	78.50	78.53	78.40	78.40
3093	NASDAQ	VCSH	Thu, Mar 10, 2022	78.66	78.67	78.48	78.52
3092	NASDAQ	VCSH	Wed, Mar 9, 2022	78.62	78.76	78.62	78.71
3091	NASDAQ	VCSH	Tue, Mar 8, 2022	78.82	78.87	78.55	78.70
3090	NASDAQ	VCSH	Mon, Mar 7, 2022	79.13	79.22	78.95	78.95
3089	NASDAQ	VCSH	Fri, Mar 4, 2022	79.43	79.49	79.31	79.32
3088	NASDAQ	VCSH	Thu, Mar 3, 2022	79.35	79.37	79.29	79.32
3087	NASDAQ	VCSH	Wed, Mar 2, 2022	79.59	79.59	79.31	79.31
3086	NASDAQ	VCSH	Tue, Mar 1, 2022	79.64	79.87	79.64	79.70
3085	NASDAQ	VCSH	Mon, Feb 28, 2022	79.50	79.65	79.50	79.63
3084	NASDAQ	VCSH	Fri, Feb 25, 2022	79.29	79.34	79.24	79.33
3083	NASDAQ	VCSH	Thu, Feb 24, 2022	79.20	79.39	79.18	79.34
3082	NASDAQ	VCSH	Wed, Feb 23, 2022	79.31	79.35	79.25	79.27
3081	NASDAQ	VCSH	Tue, Feb 22, 2022	79.40	79.43	79.32	79.38
3080	NASDAQ	VCSH	Fri, Feb 18, 2022	79.53	79.56	79.46	79.48
3079	NASDAQ	VCSH	Thu, Feb 17, 2022	79.49	79.55	79.47	79.50
3078	NASDAQ	VCSH	Wed, Feb 16, 2022	79.45	79.49	79.38	79.49
3077	NASDAQ	VCSH	Tue, Feb 15, 2022	79.40	79.48	79.38	79.40
3076	NASDAQ	VCSH	Mon, Feb 14, 2022	79.43	79.49	79.39	79.42
3075	NASDAQ	VCSH	Fri, Feb 11, 2022	79.51	79.65	79.40	79.63
3074	NASDAQ	VCSH	Thu, Feb 10, 2022	79.65	79.69	79.37	79.38
3073	NASDAQ	VCSH	Wed, Feb 9, 2022	79.87	79.94	79.85	79.85
3072	NASDAQ	VCSH	Tue, Feb 8, 2022	79.90	79.93	79.85	79.86
3071	NASDAQ	VCSH	Mon, Feb 7, 2022	79.86	79.98	79.85	79.98
3070	NASDAQ	VCSH	Fri, Feb 4, 2022	79.95	79.96	79.83	79.88
3069	NASDAQ	VCSH	Thu, Feb 3, 2022	80.21	80.21	80.14	80.18
3068	NASDAQ	VCSH	Wed, Feb 2, 2022	80.29	80.32	80.28	80.29
3067	NASDAQ	VCSH	Tue, Feb 1, 2022	80.22	80.27	80.13	80.23
3066	NASDAQ	VCSH	Mon, Jan 31, 2022	80.25	80.33	80.21	80.29
3065	NASDAQ	VCSH	Fri, Jan 28, 2022	80.18	80.30	80.18	80.26
3064	NASDAQ	VCSH	Thu, Jan 27, 2022	80.26	80.31	80.21	80.23
3063	NASDAQ	VCSH	Wed, Jan 26, 2022	80.57	80.61	80.29	80.31
3062	NASDAQ	VCSH	Tue, Jan 25, 2022	80.58	80.64	80.53	80.53
3061	NASDAQ	VCSH	Mon, Jan 24, 2022	80.58	80.67	80.56	80.60
3060	NASDAQ	VCSH	Fri, Jan 21, 2022	80.57	80.61	80.55	80.56
3059	NASDAQ	VCSH	Thu, Jan 20, 2022	80.49	80.51	80.43	80.44
3058	NASDAQ	VCSH	Wed, Jan 19, 2022	80.53	80.57	80.47	80.47
3057	NASDAQ	VCSH	Tue, Jan 18, 2022	80.57	80.58	80.46	80.47
3056	NASDAQ	VCSH	Fri, Jan 14, 2022	80.79	80.79	80.70	80.70
3055	NASDAQ	VCSH	Thu, Jan 13, 2022	80.82	80.87	80.81	80.86
3054	NASDAQ	VCSH	Wed, Jan 12, 2022	80.84	80.86	80.81	80.82
3053	NASDAQ	VCSH	Tue, Jan 11, 2022	80.70	80.83	80.70	80.83
3052	NASDAQ	VCSH	Mon, Jan 10, 2022	80.80	80.82	80.75	80.77
3051	NASDAQ	VCSH	Fri, Jan 7, 2022	80.85	80.89	80.82	80.86
3050	NASDAQ	VCSH	Thu, Jan 6, 2022	80.94	80.95	80.89	80.89
3049	NASDAQ	VCSH	Wed, Jan 5, 2022	81.16	81.18	81.00	81.01
3048	NASDAQ	VCSH	Tue, Jan 4, 2022	81.13	81.20	81.10	81.19
3047	NASDAQ	VCSH	Mon, Jan 3, 2022	81.15	81.15	81.07	81.14
3046	NASDAQ	VCSH	Fri, Dec 31, 2021	81.31	81.33	81.24	81.26
3045	NASDAQ	VCSH	Thu, Dec 30, 2021	81.22	81.31	81.04	81.31
3044	NASDAQ	VCSH	Wed, Dec 29, 2021	81.25	81.26	81.19	81.21
3043	NASDAQ	VCSH	Tue, Dec 28, 2021	81.28	81.29	81.26	81.28
3042	NASDAQ	VCSH	Mon, Dec 27, 2021	81.20	81.28	81.20	81.28
3041	NASDAQ	VCSH	Thu, Dec 23, 2021	81.21	81.24	81.20	81.24
3040	NASDAQ	VCSH	Wed, Dec 22, 2021	81.51	81.53	81.45	81.52
3039	NASDAQ	VCSH	Tue, Dec 21, 2021	81.30	81.49	81.30	81.49
3038	NASDAQ	VCSH	Mon, Dec 20, 2021	81.55	81.58	81.49	81.52
3037	NASDAQ	VCSH	Fri, Dec 17, 2021	81.53	81.58	81.48	81.50
3036	NASDAQ	VCSH	Thu, Dec 16, 2021	81.48	81.55	81.48	81.52
3035	NASDAQ	VCSH	Wed, Dec 15, 2021	81.32	81.42	81.26	81.40
3034	NASDAQ	VCSH	Tue, Dec 14, 2021	81.36	81.40	81.33	81.35
3033	NASDAQ	VCSH	Mon, Dec 13, 2021	81.36	81.45	81.36	81.40
3032	NASDAQ	VCSH	Fri, Dec 10, 2021	81.33	81.42	81.28	81.36
3031	NASDAQ	VCSH	Thu, Dec 9, 2021	81.31	81.36	81.31	81.32
3030	NASDAQ	VCSH	Wed, Dec 8, 2021	81.32	81.33	81.27	81.30
3029	NASDAQ	VCSH	Tue, Dec 7, 2021	81.36	81.39	81.31	81.35
3028	NASDAQ	VCSH	Mon, Dec 6, 2021	81.31	81.50	81.31	81.35
3027	NASDAQ	VCSH	Fri, Dec 3, 2021	81.30	81.51	81.30	81.46
3026	NASDAQ	VCSH	Thu, Dec 2, 2021	81.33	81.39	81.30	81.33
3025	NASDAQ	VCSH	Wed, Dec 1, 2021	81.39	81.44	81.34	81.42
3024	NASDAQ	VCSH	Tue, Nov 30, 2021	81.68	81.79	81.49	81.55
3023	NASDAQ	VCSH	Mon, Nov 29, 2021	81.45	81.58	81.43	81.56
3022	NASDAQ	VCSH	Fri, Nov 26, 2021	81.42	81.54	81.42	81.49
3021	NASDAQ	VCSH	Wed, Nov 24, 2021	81.32	81.36	81.21	81.34
3020	NASDAQ	VCSH	Tue, Nov 23, 2021	81.49	81.49	81.31	81.36
3019	NASDAQ	VCSH	Mon, Nov 22, 2021	81.50	81.55	81.40	81.41
3018	NASDAQ	VCSH	Fri, Nov 19, 2021	81.72	81.78	81.62	81.63
3017	NASDAQ	VCSH	Thu, Nov 18, 2021	81.61	81.67	81.59	81.65
3016	NASDAQ	VCSH	Wed, Nov 17, 2021	81.57	81.66	81.56	81.65
3015	NASDAQ	VCSH	Tue, Nov 16, 2021	81.56	81.63	81.54	81.57
3014	NASDAQ	VCSH	Mon, Nov 15, 2021	81.70	81.71	81.60	81.61
3013	NASDAQ	VCSH	Fri, Nov 12, 2021	81.70	81.72	81.65	81.70
3012	NASDAQ	VCSH	Thu, Nov 11, 2021	81.68	81.72	81.61	81.62
3011	NASDAQ	VCSH	Wed, Nov 10, 2021	81.98	81.98	81.73	81.74
3010	NASDAQ	VCSH	Tue, Nov 9, 2021	82.06	82.11	82.02	82.03
3009	NASDAQ	VCSH	Mon, Nov 8, 2021	82.06	82.07	81.97	81.99
3008	NASDAQ	VCSH	Fri, Nov 5, 2021	82.02	82.13	81.58	82.10
3007	NASDAQ	VCSH	Thu, Nov 4, 2021	81.94	82.03	81.92	82.00
3006	NASDAQ	VCSH	Wed, Nov 3, 2021	81.88	81.89	81.76	81.87
3005	NASDAQ	VCSH	Tue, Nov 2, 2021	81.83	81.91	81.82	81.91
3004	NASDAQ	VCSH	Mon, Nov 1, 2021	81.72	81.79	81.69	81.76
3003	NASDAQ	VCSH	Fri, Oct 29, 2021	81.80	81.94	81.78	81.88
3002	NASDAQ	VCSH	Thu, Oct 28, 2021	81.86	81.95	81.86	81.90
3001	NASDAQ	VCSH	Wed, Oct 27, 2021	81.96	81.98	81.84	81.93
3000	NASDAQ	VCSH	Tue, Oct 26, 2021	81.90	81.93	81.88	81.93
2999	NASDAQ	VCSH	Mon, Oct 25, 2021	81.87	81.95	81.87	81.93
2998	NASDAQ	VCSH	Fri, Oct 22, 2021	81.83	81.87	81.75	81.83
2997	NASDAQ	VCSH	Thu, Oct 21, 2021	81.89	81.90	81.83	81.84
2996	NASDAQ	VCSH	Wed, Oct 20, 2021	81.97	82.04	81.96	81.99
2995	NASDAQ	VCSH	Tue, Oct 19, 2021	81.98	82.01	81.96	81.97
2994	NASDAQ	VCSH	Mon, Oct 18, 2021	81.97	82.00	81.92	81.96
2993	NASDAQ	VCSH	Fri, Oct 15, 2021	82.14	82.15	82.06	82.08
2992	NASDAQ	VCSH	Thu, Oct 14, 2021	82.17	82.21	82.04	82.20
2991	NASDAQ	VCSH	Wed, Oct 13, 2021	82.08	82.16	81.86	82.12
2990	NASDAQ	VCSH	Tue, Oct 12, 2021	82.07	82.15	82.07	82.14
2989	NASDAQ	VCSH	Mon, Oct 11, 2021	82.17	82.17	82.07	82.10
2988	NASDAQ	VCSH	Fri, Oct 8, 2021	82.24	82.31	82.17	82.17
2987	NASDAQ	VCSH	Thu, Oct 7, 2021	82.33	82.33	82.23	82.23
2986	NASDAQ	VCSH	Wed, Oct 6, 2021	82.30	82.32	82.27	82.32
2985	NASDAQ	VCSH	Tue, Oct 5, 2021	82.37	82.38	82.33	82.33
2984	NASDAQ	VCSH	Mon, Oct 4, 2021	82.39	82.40	82.36	82.38
2983	NASDAQ	VCSH	Fri, Oct 1, 2021	82.37	82.45	82.35	82.44
2982	NASDAQ	VCSH	Thu, Sep 30, 2021	82.40	82.46	82.39	82.41
2981	NASDAQ	VCSH	Wed, Sep 29, 2021	82.40	82.44	82.36	82.41
2980	NASDAQ	VCSH	Tue, Sep 28, 2021	82.40	82.42	82.35	82.36
2979	NASDAQ	VCSH	Mon, Sep 27, 2021	82.44	82.47	82.42	82.45
2978	NASDAQ	VCSH	Fri, Sep 24, 2021	82.48	82.49	82.44	82.47
2977	NASDAQ	VCSH	Thu, Sep 23, 2021	82.53	82.53	82.49	82.51
2976	NASDAQ	VCSH	Wed, Sep 22, 2021	82.60	82.64	82.53	82.57
2975	NASDAQ	VCSH	Tue, Sep 21, 2021	82.61	82.64	82.59	82.63
2974	NASDAQ	VCSH	Mon, Sep 20, 2021	82.57	82.61	82.55	82.61
2973	NASDAQ	VCSH	Fri, Sep 17, 2021	82.57	82.59	82.54	82.59
2972	NASDAQ	VCSH	Thu, Sep 16, 2021	82.58	82.62	82.56	82.62
2971	NASDAQ	VCSH	Wed, Sep 15, 2021	82.63	82.65	82.61	82.65
2970	NASDAQ	VCSH	Tue, Sep 14, 2021	82.66	82.68	82.65	82.67
2969	NASDAQ	VCSH	Mon, Sep 13, 2021	82.63	82.66	82.61	82.64
2968	NASDAQ	VCSH	Fri, Sep 10, 2021	82.61	82.63	82.57	82.62
2967	NASDAQ	VCSH	Thu, Sep 9, 2021	82.59	82.66	82.57	82.64
2966	NASDAQ	VCSH	Wed, Sep 8, 2021	82.55	82.69	82.53	82.55
2965	NASDAQ	VCSH	Tue, Sep 7, 2021	82.57	82.57	82.52	82.52
2964	NASDAQ	VCSH	Fri, Sep 3, 2021	82.62	82.63	82.61	82.61
2963	NASDAQ	VCSH	Thu, Sep 2, 2021	82.62	82.63	82.59	82.59
2962	NASDAQ	VCSH	Wed, Sep 1, 2021	82.63	82.90	82.40	82.60
2961	NASDAQ	VCSH	Tue, Aug 31, 2021	82.69	82.75	82.67	82.70
2960	NASDAQ	VCSH	Mon, Aug 30, 2021	82.63	82.70	82.63	82.70
2959	NASDAQ	VCSH	Fri, Aug 27, 2021	82.53	82.66	82.51	82.65
2958	NASDAQ	VCSH	Thu, Aug 26, 2021	82.58	82.59	82.51	82.54
2957	NASDAQ	VCSH	Wed, Aug 25, 2021	82.58	82.59	82.54	82.56
2956	NASDAQ	VCSH	Tue, Aug 24, 2021	82.59	82.60	82.55	82.58
2955	NASDAQ	VCSH	Mon, Aug 23, 2021	82.57	82.59	82.56	82.59
2954	NASDAQ	VCSH	Fri, Aug 20, 2021	82.59	82.61	82.55	82.56
2953	NASDAQ	VCSH	Thu, Aug 19, 2021	82.60	82.60	82.54	82.59
2952	NASDAQ	VCSH	Wed, Aug 18, 2021	82.61	82.61	82.54	82.60
2951	NASDAQ	VCSH	Tue, Aug 17, 2021	82.62	82.62	82.59	82.60
2950	NASDAQ	VCSH	Mon, Aug 16, 2021	82.69	82.69	82.62	82.63
2949	NASDAQ	VCSH	Fri, Aug 13, 2021	82.55	82.73	82.44	82.59
2948	NASDAQ	VCSH	Thu, Aug 12, 2021	82.53	82.55	82.51	82.55
2947	NASDAQ	VCSH	Wed, Aug 11, 2021	82.51	82.57	82.47	82.55
2946	NASDAQ	VCSH	Tue, Aug 10, 2021	82.52	82.55	82.47	82.49
2945	NASDAQ	VCSH	Mon, Aug 9, 2021	82.61	82.63	82.52	82.52
2944	NASDAQ	VCSH	Fri, Aug 6, 2021	82.68	82.68	82.61	82.64
2943	NASDAQ	VCSH	Thu, Aug 5, 2021	82.75	82.75	82.67	82.72
2942	NASDAQ	VCSH	Wed, Aug 4, 2021	82.82	82.92	82.74	82.81
2941	NASDAQ	VCSH	Tue, Aug 3, 2021	82.78	82.85	82.78	82.84
2940	NASDAQ	VCSH	Mon, Aug 2, 2021	82.72	82.83	82.72	82.82
2939	NASDAQ	VCSH	Fri, Jul 30, 2021	82.85	82.87	82.80	82.87
2938	NASDAQ	VCSH	Thu, Jul 29, 2021	82.82	82.84	82.80	82.84
2937	NASDAQ	VCSH	Wed, Jul 28, 2021	82.80	82.86	82.75	82.86
2936	NASDAQ	VCSH	Tue, Jul 27, 2021	82.82	82.83	82.77	82.79
2935	NASDAQ	VCSH	Mon, Jul 26, 2021	82.75	82.78	82.75	82.78
2934	NASDAQ	VCSH	Fri, Jul 23, 2021	82.75	82.79	82.73	82.77
2933	NASDAQ	VCSH	Thu, Jul 22, 2021	82.77	82.81	82.72	82.81
2932	NASDAQ	VCSH	Wed, Jul 21, 2021	82.75	82.77	82.73	82.74
2931	NASDAQ	VCSH	Tue, Jul 20, 2021	82.87	82.87	82.75	82.78
2930	NASDAQ	VCSH	Mon, Jul 19, 2021	82.79	82.80	82.70	82.74
2929	NASDAQ	VCSH	Fri, Jul 16, 2021	82.63	82.68	82.62	82.66
2928	NASDAQ	VCSH	Thu, Jul 15, 2021	82.69	82.70	82.63	82.68
2927	NASDAQ	VCSH	Wed, Jul 14, 2021	82.64	82.68	82.63	82.67
2926	NASDAQ	VCSH	Tue, Jul 13, 2021	82.63	82.76	82.57	82.60
2925	NASDAQ	VCSH	Mon, Jul 12, 2021	82.70	82.71	82.64	82.68
2924	NASDAQ	VCSH	Fri, Jul 9, 2021	82.72	82.72	82.68	82.71
2923	NASDAQ	VCSH	Thu, Jul 8, 2021	82.72	82.77	82.70	82.73
2922	NASDAQ	VCSH	Wed, Jul 7, 2021	82.67	82.72	82.65	82.70
2921	NASDAQ	VCSH	Tue, Jul 6, 2021	82.63	82.73	82.62	82.68
2920	NASDAQ	VCSH	Fri, Jul 2, 2021	82.59	82.63	82.57	82.61
2919	NASDAQ	VCSH	Thu, Jul 1, 2021	82.60	82.61	82.53	82.55
2918	NASDAQ	VCSH	Wed, Jun 30, 2021	82.69	82.71	82.67	82.71
2917	NASDAQ	VCSH	Tue, Jun 29, 2021	82.64	82.68	82.61	82.68
2916	NASDAQ	VCSH	Mon, Jun 28, 2021	82.63	82.65	82.62	82.64
2915	NASDAQ	VCSH	Fri, Jun 25, 2021	82.65	82.66	82.59	82.61
2914	NASDAQ	VCSH	Thu, Jun 24, 2021	82.64	82.66	82.60	82.64
2913	NASDAQ	VCSH	Wed, Jun 23, 2021	82.66	82.68	82.61	82.62
2912	NASDAQ	VCSH	Tue, Jun 22, 2021	82.60	82.70	82.58	82.65
2911	NASDAQ	VCSH	Mon, Jun 21, 2021	82.56	82.61	82.50	82.55
2910	NASDAQ	VCSH	Fri, Jun 18, 2021	82.59	82.59	82.49	82.58
2909	NASDAQ	VCSH	Thu, Jun 17, 2021	82.67	82.68	82.62	82.63
2908	NASDAQ	VCSH	Wed, Jun 16, 2021	82.85	82.87	82.62	82.69
2907	NASDAQ	VCSH	Tue, Jun 15, 2021	82.71	82.84	82.71	82.83
2906	NASDAQ	VCSH	Mon, Jun 14, 2021	82.80	82.85	82.80	82.83
2905	NASDAQ	VCSH	Fri, Jun 11, 2021	82.90	82.91	82.86	82.88
2904	NASDAQ	VCSH	Thu, Jun 10, 2021	82.63	82.89	82.63	82.89
2903	NASDAQ	VCSH	Wed, Jun 9, 2021	82.85	82.89	82.83	82.85
2902	NASDAQ	VCSH	Tue, Jun 8, 2021	82.80	82.83	82.78	82.82
2901	NASDAQ	VCSH	Mon, Jun 7, 2021	82.76	82.78	82.74	82.78
2900	NASDAQ	VCSH	Fri, Jun 4, 2021	82.72	82.78	82.72	82.78
2899	NASDAQ	VCSH	Thu, Jun 3, 2021	82.68	82.70	82.66	82.68
2898	NASDAQ	VCSH	Wed, Jun 2, 2021	82.78	82.80	82.77	82.80
2897	NASDAQ	VCSH	Tue, Jun 1, 2021	82.74	82.77	82.71	82.76
2896	NASDAQ	VCSH	Fri, May 28, 2021	82.84	82.90	82.84	82.86
2895	NASDAQ	VCSH	Thu, May 27, 2021	82.90	82.90	82.83	82.85
2894	NASDAQ	VCSH	Wed, May 26, 2021	82.83	82.88	82.81	82.88
2893	NASDAQ	VCSH	Tue, May 25, 2021	82.83	82.88	82.75	82.88
2892	NASDAQ	VCSH	Mon, May 24, 2021	82.81	82.83	82.78	82.83
2891	NASDAQ	VCSH	Fri, May 21, 2021	82.76	82.81	82.76	82.80
2890	NASDAQ	VCSH	Thu, May 20, 2021	82.75	82.80	82.67	82.80
2889	NASDAQ	VCSH	Wed, May 19, 2021	82.58	82.75	82.58	82.66
2888	NASDAQ	VCSH	Tue, May 18, 2021	82.71	82.73	82.68	82.71
2887	NASDAQ	VCSH	Mon, May 17, 2021	82.68	82.73	82.62	82.71
2886	NASDAQ	VCSH	Fri, May 14, 2021	82.73	82.75	82.71	82.75
2885	NASDAQ	VCSH	Thu, May 13, 2021	82.60	82.69	82.60	82.68
2884	NASDAQ	VCSH	Wed, May 12, 2021	82.61	82.63	82.59	82.61
2883	NASDAQ	VCSH	Tue, May 11, 2021	82.70	82.71	82.67	82.71
2882	NASDAQ	VCSH	Mon, May 10, 2021	82.76	82.78	82.73	82.74
2881	NASDAQ	VCSH	Fri, May 7, 2021	82.77	82.83	82.74	82.74
2880	NASDAQ	VCSH	Thu, May 6, 2021	82.70	82.72	82.68	82.70
2879	NASDAQ	VCSH	Wed, May 5, 2021	82.62	82.69	82.11	82.66
2878	NASDAQ	VCSH	Tue, May 4, 2021	82.65	82.72	82.61	82.61
2877	NASDAQ	VCSH	Mon, May 3, 2021	82.60	82.64	82.59	82.61
2876	NASDAQ	VCSH	Fri, Apr 30, 2021	82.69	82.73	82.68	82.73
2875	NASDAQ	VCSH	Thu, Apr 29, 2021	82.67	82.70	82.61	82.70
2874	NASDAQ	VCSH	Wed, Apr 28, 2021	82.64	82.69	82.60	82.69
2873	NASDAQ	VCSH	Tue, Apr 27, 2021	82.64	82.69	82.61	82.63
2872	NASDAQ	VCSH	Mon, Apr 26, 2021	82.69	82.69	82.65	82.67
2871	NASDAQ	VCSH	Fri, Apr 23, 2021	82.65	82.69	82.64	82.69
2870	NASDAQ	VCSH	Thu, Apr 22, 2021	82.63	82.67	82.60	82.66
2869	NASDAQ	VCSH	Wed, Apr 21, 2021	82.62	82.66	82.60	82.65
2868	NASDAQ	VCSH	Tue, Apr 20, 2021	82.57	82.64	82.57	82.63
2867	NASDAQ	VCSH	Mon, Apr 19, 2021	82.53	82.59	82.50	82.56
2866	NASDAQ	VCSH	Fri, Apr 16, 2021	82.65	82.65	82.56	82.56
2865	NASDAQ	VCSH	Thu, Apr 15, 2021	82.56	82.67	82.56	82.64
2864	NASDAQ	VCSH	Wed, Apr 14, 2021	82.58	82.58	82.54	82.58
2863	NASDAQ	VCSH	Tue, Apr 13, 2021	82.50	82.59	82.49	82.59
2862	NASDAQ	VCSH	Mon, Apr 12, 2021	82.47	82.51	82.47	82.50
2861	NASDAQ	VCSH	Fri, Apr 9, 2021	82.51	82.56	82.48	82.53
2860	NASDAQ	VCSH	Thu, Apr 8, 2021	82.52	82.57	82.50	82.57
2859	NASDAQ	VCSH	Wed, Apr 7, 2021	82.50	82.51	82.48	82.49
2858	NASDAQ	VCSH	Tue, Apr 6, 2021	82.34	82.48	82.34	82.48
2857	NASDAQ	VCSH	Mon, Apr 5, 2021	82.30	82.35	82.26	82.34
2856	NASDAQ	VCSH	Thu, Apr 1, 2021	82.42	82.46	82.35	82.39
2855	NASDAQ	VCSH	Wed, Mar 31, 2021	82.44	82.52	82.44	82.50
2854	NASDAQ	VCSH	Tue, Mar 30, 2021	82.41	82.45	82.36	82.43
2853	NASDAQ	VCSH	Mon, Mar 29, 2021	82.30	82.46	82.30	82.44
2852	NASDAQ	VCSH	Fri, Mar 26, 2021	82.45	82.47	82.42	82.46
2851	NASDAQ	VCSH	Thu, Mar 25, 2021	82.41	82.48	82.40	82.48
2850	NASDAQ	VCSH	Wed, Mar 24, 2021	82.40	82.45	82.37	82.43
2849	NASDAQ	VCSH	Tue, Mar 23, 2021	82.44	82.51	82.38	82.42
2848	NASDAQ	VCSH	Mon, Mar 22, 2021	82.35	82.40	82.34	82.35
2847	NASDAQ	VCSH	Fri, Mar 19, 2021	82.33	82.37	82.28	82.33
2846	NASDAQ	VCSH	Thu, Mar 18, 2021	82.37	82.39	82.28	82.34
2845	NASDAQ	VCSH	Wed, Mar 17, 2021	82.34	82.56	82.32	82.52
2844	NASDAQ	VCSH	Tue, Mar 16, 2021	82.40	82.41	82.36	82.36
2843	NASDAQ	VCSH	Mon, Mar 15, 2021	82.30	82.37	82.29	82.34
2842	NASDAQ	VCSH	Fri, Mar 12, 2021	82.35	82.39	82.29	82.31
2841	NASDAQ	VCSH	Thu, Mar 11, 2021	82.41	82.46	82.37	82.45
2840	NASDAQ	VCSH	Wed, Mar 10, 2021	82.27	82.38	82.26	82.35
2839	NASDAQ	VCSH	Tue, Mar 9, 2021	82.22	82.29	82.21	82.25
2838	NASDAQ	VCSH	Mon, Mar 8, 2021	82.44	82.46	82.18	82.19
2837	NASDAQ	VCSH	Fri, Mar 5, 2021	82.41	82.49	82.39	82.48
2836	NASDAQ	VCSH	Thu, Mar 4, 2021	82.61	82.66	82.50	82.53
2835	NASDAQ	VCSH	Wed, Mar 3, 2021	82.63	82.68	82.58	82.65
2834	NASDAQ	VCSH	Tue, Mar 2, 2021	82.75	82.77	82.69	82.74
2833	NASDAQ	VCSH	Mon, Mar 1, 2021	82.68	82.76	82.65	82.74
2832	NASDAQ	VCSH	Fri, Feb 26, 2021	82.67	82.82	82.61	82.76
2831	NASDAQ	VCSH	Thu, Feb 25, 2021	82.86	82.87	82.56	82.60
2830	NASDAQ	VCSH	Wed, Feb 24, 2021	82.95	83.01	82.91	83.00
2829	NASDAQ	VCSH	Tue, Feb 23, 2021	82.92	83.02	82.91	83.02
2828	NASDAQ	VCSH	Mon, Feb 22, 2021	83.01	83.02	82.95	82.95
2827	NASDAQ	VCSH	Fri, Feb 19, 2021	83.08	83.09	83.03	83.04
2826	NASDAQ	VCSH	Thu, Feb 18, 2021	83.08	83.10	83.06	83.09
2825	NASDAQ	VCSH	Wed, Feb 17, 2021	83.06	83.09	83.03	83.08
2824	NASDAQ	VCSH	Tue, Feb 16, 2021	83.09	83.09	83.04	83.05
2823	NASDAQ	VCSH	Fri, Feb 12, 2021	83.13	83.16	83.11	83.13
2822	NASDAQ	VCSH	Thu, Feb 11, 2021	83.16	83.17	83.12	83.15
2821	NASDAQ	VCSH	Wed, Feb 10, 2021	83.13	83.17	83.12	83.14
2820	NASDAQ	VCSH	Tue, Feb 9, 2021	83.10	83.13	83.08	83.12
2819	NASDAQ	VCSH	Mon, Feb 8, 2021	83.09	83.14	83.08	83.13
2818	NASDAQ	VCSH	Fri, Feb 5, 2021	83.09	83.12	83.07	83.10
2817	NASDAQ	VCSH	Thu, Feb 4, 2021	83.05	83.09	83.03	83.07
2816	NASDAQ	VCSH	Wed, Feb 3, 2021	83.05	83.10	83.04	83.04
2815	NASDAQ	VCSH	Tue, Feb 2, 2021	83.04	83.08	83.02	83.07
2814	NASDAQ	VCSH	Mon, Feb 1, 2021	83.05	83.09	83.02	83.09
2813	NASDAQ	VCSH	Fri, Jan 29, 2021	83.11	83.16	83.10	83.11
2812	NASDAQ	VCSH	Thu, Jan 28, 2021	83.12	83.15	83.10	83.11
2811	NASDAQ	VCSH	Wed, Jan 27, 2021	83.18	83.47	83.10	83.10
2810	NASDAQ	VCSH	Tue, Jan 26, 2021	83.12	83.17	83.11	83.14
2809	NASDAQ	VCSH	Mon, Jan 25, 2021	83.13	83.17	83.11	83.12
2808	NASDAQ	VCSH	Fri, Jan 22, 2021	83.11	83.17	83.05	83.13
2807	NASDAQ	VCSH	Thu, Jan 21, 2021	83.04	83.16	82.98	83.15
2806	NASDAQ	VCSH	Wed, Jan 20, 2021	83.12	83.15	83.12	83.14
2805	NASDAQ	VCSH	Tue, Jan 19, 2021	83.11	83.14	83.08	83.13
2804	NASDAQ	VCSH	Fri, Jan 15, 2021	83.17	83.17	83.09	83.11
2803	NASDAQ	VCSH	Thu, Jan 14, 2021	83.15	83.18	83.10	83.11
2802	NASDAQ	VCSH	Wed, Jan 13, 2021	83.08	83.17	83.07	83.15
2801	NASDAQ	VCSH	Tue, Jan 12, 2021	83.03	83.07	82.98	83.07
2800	NASDAQ	VCSH	Mon, Jan 11, 2021	83.06	83.06	82.88	83.02
2799	NASDAQ	VCSH	Fri, Jan 8, 2021	83.11	83.11	83.04	83.07
2798	NASDAQ	VCSH	Thu, Jan 7, 2021	83.09	83.13	83.07	83.10
2797	NASDAQ	VCSH	Wed, Jan 6, 2021	83.14	83.15	83.08	83.12
2796	NASDAQ	VCSH	Tue, Jan 5, 2021	83.18	83.21	83.18	83.20
2795	NASDAQ	VCSH	Mon, Jan 4, 2021	83.25	83.25	83.18	83.24
2794	NASDAQ	VCSH	Thu, Dec 31, 2020	83.24	83.27	83.22	83.25
2793	NASDAQ	VCSH	Wed, Dec 30, 2020	83.20	83.26	83.18	83.25
2792	NASDAQ	VCSH	Tue, Dec 29, 2020	83.16	83.20	83.14	83.20
2791	NASDAQ	VCSH	Mon, Dec 28, 2020	83.16	83.17	83.10	83.15
2790	NASDAQ	VCSH	Thu, Dec 24, 2020	83.09	83.14	83.09	83.12
2789	NASDAQ	VCSH	Wed, Dec 23, 2020	83.10	83.13	83.01	83.08
2788	NASDAQ	VCSH	Tue, Dec 22, 2020	83.14	83.18	83.13	83.17
2787	NASDAQ	VCSH	Mon, Dec 21, 2020	83.14	83.15	83.08	83.11
2786	NASDAQ	VCSH	Fri, Dec 18, 2020	83.17	83.19	83.14	83.17
2785	NASDAQ	VCSH	Thu, Dec 17, 2020	83.14	83.17	83.10	83.17
2784	NASDAQ	VCSH	Wed, Dec 16, 2020	83.11	83.15	83.06	83.13
2783	NASDAQ	VCSH	Tue, Dec 15, 2020	83.13	83.13	83.05	83.11
2782	NASDAQ	VCSH	Mon, Dec 14, 2020	83.10	83.40	83.04	83.05
2781	NASDAQ	VCSH	Fri, Dec 11, 2020	83.03	83.08	83.00	83.06
2780	NASDAQ	VCSH	Thu, Dec 10, 2020	82.93	83.03	82.93	82.98
2779	NASDAQ	VCSH	Wed, Dec 9, 2020	83.01	83.01	82.93	82.95
2778	NASDAQ	VCSH	Tue, Dec 8, 2020	83.02	83.11	82.99	83.02
2777	NASDAQ	VCSH	Mon, Dec 7, 2020	82.99	83.06	82.97	83.06
2776	NASDAQ	VCSH	Fri, Dec 4, 2020	83.10	83.10	82.98	82.99
2775	NASDAQ	VCSH	Thu, Dec 3, 2020	83.00	83.07	83.00	83.03
2774	NASDAQ	VCSH	Wed, Dec 2, 2020	82.99	83.00	82.95	82.99
2773	NASDAQ	VCSH	Tue, Dec 1, 2020	83.01	83.10	82.95	82.99
2772	NASDAQ	VCSH	Mon, Nov 30, 2020	83.09	83.17	83.09	83.17
2771	NASDAQ	VCSH	Fri, Nov 27, 2020	83.07	83.10	83.07	83.09
2770	NASDAQ	VCSH	Wed, Nov 25, 2020	83.04	83.07	83.03	83.06
2769	NASDAQ	VCSH	Tue, Nov 24, 2020	82.99	83.03	82.98	83.03
2768	NASDAQ	VCSH	Mon, Nov 23, 2020	82.87	82.99	82.87	82.96
2767	NASDAQ	VCSH	Fri, Nov 20, 2020	83.03	83.04	82.88	82.96
2766	NASDAQ	VCSH	Thu, Nov 19, 2020	82.88	83.01	82.88	82.99
2765	NASDAQ	VCSH	Wed, Nov 18, 2020	82.93	82.94	82.88	82.90
2764	NASDAQ	VCSH	Tue, Nov 17, 2020	82.91	82.94	82.89	82.93
2763	NASDAQ	VCSH	Mon, Nov 16, 2020	82.87	82.90	82.85	82.90
2762	NASDAQ	VCSH	Fri, Nov 13, 2020	82.84	82.88	82.81	82.85
2761	NASDAQ	VCSH	Thu, Nov 12, 2020	82.83	82.85	82.78	82.84
2760	NASDAQ	VCSH	Wed, Nov 11, 2020	82.75	82.77	82.73	82.77
2759	NASDAQ	VCSH	Tue, Nov 10, 2020	82.75	82.82	82.73	82.77
2758	NASDAQ	VCSH	Mon, Nov 9, 2020	82.91	83.00	82.78	82.81
2757	NASDAQ	VCSH	Fri, Nov 6, 2020	82.86	82.88	82.84	82.84
2756	NASDAQ	VCSH	Thu, Nov 5, 2020	82.84	82.94	82.83	82.89
2755	NASDAQ	VCSH	Wed, Nov 4, 2020	82.73	82.88	82.68	82.85
2754	NASDAQ	VCSH	Tue, Nov 3, 2020	82.68	82.69	82.64	82.68
2753	NASDAQ	VCSH	Mon, Nov 2, 2020	82.71	82.71	82.65	82.66
2752	NASDAQ	VCSH	Fri, Oct 30, 2020	82.85	82.86	82.78	82.78
2751	NASDAQ	VCSH	Thu, Oct 29, 2020	82.86	82.88	82.80	82.83
2750	NASDAQ	VCSH	Wed, Oct 28, 2020	82.90	82.96	82.85	82.88
2749	NASDAQ	VCSH	Tue, Oct 27, 2020	82.90	82.94	82.90	82.94
2748	NASDAQ	VCSH	Mon, Oct 26, 2020	82.90	82.91	82.86	82.89
2747	NASDAQ	VCSH	Fri, Oct 23, 2020	82.89	82.94	82.88	82.91
2746	NASDAQ	VCSH	Thu, Oct 22, 2020	82.88	82.91	82.85	82.86
2745	NASDAQ	VCSH	Wed, Oct 21, 2020	82.89	82.91	82.86	82.90
2744	NASDAQ	VCSH	Tue, Oct 20, 2020	82.89	82.90	82.86	82.89
2743	NASDAQ	VCSH	Mon, Oct 19, 2020	82.91	82.92	82.85	82.87
2742	NASDAQ	VCSH	Fri, Oct 16, 2020	82.94	82.95	82.91	82.93
2741	NASDAQ	VCSH	Thu, Oct 15, 2020	82.94	82.95	82.91	82.91
2740	NASDAQ	VCSH	Wed, Oct 14, 2020	82.96	82.96	82.86	82.93
2739	NASDAQ	VCSH	Tue, Oct 13, 2020	82.94	82.96	82.90	82.92
2738	NASDAQ	VCSH	Mon, Oct 12, 2020	82.92	82.93	82.89	82.93
2737	NASDAQ	VCSH	Fri, Oct 9, 2020	82.84	82.87	82.82	82.87
2736	NASDAQ	VCSH	Thu, Oct 8, 2020	82.80	82.83	82.78	82.83
2735	NASDAQ	VCSH	Wed, Oct 7, 2020	82.73	82.80	82.72	82.78
2734	NASDAQ	VCSH	Tue, Oct 6, 2020	82.78	82.84	82.74	82.78
2733	NASDAQ	VCSH	Mon, Oct 5, 2020	82.80	82.82	82.76	82.78
2732	NASDAQ	VCSH	Fri, Oct 2, 2020	82.76	82.82	82.72	82.79
2731	NASDAQ	VCSH	Thu, Oct 1, 2020	82.68	82.80	82.66	82.77
2730	NASDAQ	VCSH	Wed, Sep 30, 2020	82.83	82.86	82.81	82.85
2729	NASDAQ	VCSH	Tue, Sep 29, 2020	82.83	82.86	82.77	82.84
2728	NASDAQ	VCSH	Mon, Sep 28, 2020	82.73	82.81	82.71	82.81
2727	NASDAQ	VCSH	Fri, Sep 25, 2020	82.75	82.79	82.72	82.72
2726	NASDAQ	VCSH	Thu, Sep 24, 2020	82.68	82.85	82.68	82.77
2725	NASDAQ	VCSH	Wed, Sep 23, 2020	82.91	82.93	82.84	82.85
2724	NASDAQ	VCSH	Tue, Sep 22, 2020	82.94	82.94	82.91	82.93
2723	NASDAQ	VCSH	Mon, Sep 21, 2020	82.97	83.00	82.90	82.92
2722	NASDAQ	VCSH	Fri, Sep 18, 2020	82.99	83.00	82.94	82.95
2721	NASDAQ	VCSH	Thu, Sep 17, 2020	82.99	83.02	82.95	82.97
2720	NASDAQ	VCSH	Wed, Sep 16, 2020	82.97	83.03	82.95	83.00
2719	NASDAQ	VCSH	Tue, Sep 15, 2020	82.95	82.99	82.94	82.96
2718	NASDAQ	VCSH	Mon, Sep 14, 2020	82.94	82.98	82.93	82.95
2717	NASDAQ	VCSH	Fri, Sep 11, 2020	82.85	82.98	82.85	82.96
2716	NASDAQ	VCSH	Thu, Sep 10, 2020	82.93	82.95	82.89	82.91
2715	NASDAQ	VCSH	Wed, Sep 9, 2020	82.91	82.95	82.90	82.93
2714	NASDAQ	VCSH	Tue, Sep 8, 2020	82.87	82.98	82.86	82.89
2713	NASDAQ	VCSH	Fri, Sep 4, 2020	83.04	83.04	82.87	82.87
2712	NASDAQ	VCSH	Thu, Sep 3, 2020	83.05	83.08	83.00	83.00
2711	NASDAQ	VCSH	Wed, Sep 2, 2020	83.00	83.06	82.97	83.04
2710	NASDAQ	VCSH	Tue, Sep 1, 2020	82.97	83.00	82.93	83.00
2709	NASDAQ	VCSH	Mon, Aug 31, 2020	83.07	83.11	83.04	83.09
2708	NASDAQ	VCSH	Fri, Aug 28, 2020	83.00	83.05	83.00	83.04
2707	NASDAQ	VCSH	Thu, Aug 27, 2020	83.03	83.04	82.92	82.96
2706	NASDAQ	VCSH	Wed, Aug 26, 2020	82.96	82.99	82.94	82.99
2705	NASDAQ	VCSH	Tue, Aug 25, 2020	82.98	82.99	82.91	82.96
2704	NASDAQ	VCSH	Mon, Aug 24, 2020	83.00	83.03	82.97	82.98
2703	NASDAQ	VCSH	Fri, Aug 21, 2020	82.97	83.00	82.95	83.00
2702	NASDAQ	VCSH	Thu, Aug 20, 2020	82.96	82.98	82.91	82.97
2701	NASDAQ	VCSH	Wed, Aug 19, 2020	82.99	83.00	82.90	82.91
2700	NASDAQ	VCSH	Tue, Aug 18, 2020	82.89	82.95	82.84	82.94
2699	NASDAQ	VCSH	Mon, Aug 17, 2020	82.86	82.90	82.85	82.87
2698	NASDAQ	VCSH	Fri, Aug 14, 2020	82.94	82.97	82.85	82.85
2697	NASDAQ	VCSH	Thu, Aug 13, 2020	82.91	82.93	82.81	82.85
2696	NASDAQ	VCSH	Wed, Aug 12, 2020	82.98	82.99	82.95	82.98
2695	NASDAQ	VCSH	Tue, Aug 11, 2020	83.03	83.05	82.95	82.95
2694	NASDAQ	VCSH	Mon, Aug 10, 2020	83.03	83.10	83.02	83.02
2693	NASDAQ	VCSH	Fri, Aug 7, 2020	83.06	83.09	83.03	83.04
2692	NASDAQ	VCSH	Thu, Aug 6, 2020	83.03	83.07	83.02	83.06
2691	NASDAQ	VCSH	Wed, Aug 5, 2020	83.06	83.06	82.97	83.02
2690	NASDAQ	VCSH	Tue, Aug 4, 2020	83.01	83.03	82.99	83.03
2689	NASDAQ	VCSH	Mon, Aug 3, 2020	82.95	83.00	82.89	83.00
2688	NASDAQ	VCSH	Fri, Jul 31, 2020	83.04	83.11	83.01	83.10
2687	NASDAQ	VCSH	Thu, Jul 30, 2020	82.96	83.06	82.95	83.05
2686	NASDAQ	VCSH	Wed, Jul 29, 2020	82.92	83.02	82.90	82.99
2685	NASDAQ	VCSH	Tue, Jul 28, 2020	82.90	82.99	82.88	82.89
2684	NASDAQ	VCSH	Mon, Jul 27, 2020	82.95	82.95	82.85	82.87
2683	NASDAQ	VCSH	Fri, Jul 24, 2020	82.92	82.94	82.88	82.90
2682	NASDAQ	VCSH	Thu, Jul 23, 2020	82.93	82.93	82.89	82.89
2681	NASDAQ	VCSH	Wed, Jul 22, 2020	82.96	82.96	82.86	82.90
2680	NASDAQ	VCSH	Tue, Jul 21, 2020	82.85	82.91	82.83	82.89
2679	NASDAQ	VCSH	Mon, Jul 20, 2020	82.82	82.91	82.79	82.81
2678	NASDAQ	VCSH	Fri, Jul 17, 2020	82.76	82.80	82.75	82.80
2677	NASDAQ	VCSH	Thu, Jul 16, 2020	82.73	82.77	82.70	82.76
2676	NASDAQ	VCSH	Wed, Jul 15, 2020	82.62	82.70	82.61	82.68
2675	NASDAQ	VCSH	Tue, Jul 14, 2020	82.66	82.66	82.58	82.63
2674	NASDAQ	VCSH	Mon, Jul 13, 2020	82.65	82.67	82.59	82.59
2673	NASDAQ	VCSH	Fri, Jul 10, 2020	82.68	82.70	82.54	82.58
2672	NASDAQ	VCSH	Thu, Jul 9, 2020	82.64	82.65	82.55	82.60
2671	NASDAQ	VCSH	Wed, Jul 8, 2020	82.64	82.65	82.56	82.57
2670	NASDAQ	VCSH	Tue, Jul 7, 2020	82.67	82.68	82.56	82.58
2669	NASDAQ	VCSH	Mon, Jul 6, 2020	82.71	82.71	82.61	82.65
2668	NASDAQ	VCSH	Thu, Jul 2, 2020	82.61	82.71	82.39	82.62
2667	NASDAQ	VCSH	Wed, Jul 1, 2020	82.51	82.63	82.51	82.55
2666	NASDAQ	VCSH	Tue, Jun 30, 2020	82.65	82.68	82.61	82.66
2665	NASDAQ	VCSH	Mon, Jun 29, 2020	82.57	82.63	82.53	82.60
2664	NASDAQ	VCSH	Fri, Jun 26, 2020	82.54	82.59	82.50	82.57
2663	NASDAQ	VCSH	Thu, Jun 25, 2020	82.54	82.59	82.47	82.59
2662	NASDAQ	VCSH	Wed, Jun 24, 2020	82.58	82.61	82.44	82.59
2661	NASDAQ	VCSH	Tue, Jun 23, 2020	82.58	82.61	82.55	82.56
2660	NASDAQ	VCSH	Mon, Jun 22, 2020	82.54	82.56	82.47	82.56
2659	NASDAQ	VCSH	Fri, Jun 19, 2020	82.45	82.56	82.45	82.49
2658	NASDAQ	VCSH	Thu, Jun 18, 2020	82.52	82.54	82.48	82.48
2657	NASDAQ	VCSH	Wed, Jun 17, 2020	82.65	82.68	82.35	82.52
2656	NASDAQ	VCSH	Tue, Jun 16, 2020	82.72	82.72	82.40	82.48
2655	NASDAQ	VCSH	Mon, Jun 15, 2020	81.96	82.71	81.95	82.51
2654	NASDAQ	VCSH	Fri, Jun 12, 2020	82.00	82.12	81.97	82.06
2653	NASDAQ	VCSH	Thu, Jun 11, 2020	82.25	82.26	81.95	82.01
2652	NASDAQ	VCSH	Wed, Jun 10, 2020	82.25	82.34	82.13	82.26
2651	NASDAQ	VCSH	Tue, Jun 9, 2020	82.19	82.22	82.10	82.17
2650	NASDAQ	VCSH	Mon, Jun 8, 2020	82.27	82.29	82.15	82.17
2649	NASDAQ	VCSH	Fri, Jun 5, 2020	82.27	82.27	82.07	82.14
2648	NASDAQ	VCSH	Thu, Jun 4, 2020	82.20	82.20	82.01	82.02
2647	NASDAQ	VCSH	Wed, Jun 3, 2020	82.21	82.22	82.07	82.08
2646	NASDAQ	VCSH	Tue, Jun 2, 2020	82.07	82.10	82.02	82.10
2645	NASDAQ	VCSH	Mon, Jun 1, 2020	81.93	82.05	81.90	82.05
2644	NASDAQ	VCSH	Fri, May 29, 2020	81.98	82.09	81.96	82.09
2643	NASDAQ	VCSH	Thu, May 28, 2020	81.87	81.98	81.84	81.98
2642	NASDAQ	VCSH	Wed, May 27, 2020	81.82	81.85	81.70	81.81
2641	NASDAQ	VCSH	Tue, May 26, 2020	81.77	81.82	81.73	81.74
2640	NASDAQ	VCSH	Fri, May 22, 2020	81.72	81.74	81.65	81.69
2639	NASDAQ	VCSH	Thu, May 21, 2020	81.68	81.70	81.64	81.66
2638	NASDAQ	VCSH	Wed, May 20, 2020	81.52	81.69	81.47	81.61
2637	NASDAQ	VCSH	Tue, May 19, 2020	81.38	81.54	81.37	81.46
2636	NASDAQ	VCSH	Mon, May 18, 2020	81.28	81.41	81.22	81.38
2635	NASDAQ	VCSH	Fri, May 15, 2020	81.13	81.33	81.07	81.26
2634	NASDAQ	VCSH	Thu, May 14, 2020	81.08	81.14	80.98	81.10
2633	NASDAQ	VCSH	Wed, May 13, 2020	81.12	81.20	81.01	81.11
2632	NASDAQ	VCSH	Tue, May 12, 2020	81.06	81.15	80.84	81.05
2631	NASDAQ	VCSH	Mon, May 11, 2020	80.86	80.89	80.80	80.84
2630	NASDAQ	VCSH	Fri, May 8, 2020	80.88	80.92	80.81	80.86
2629	NASDAQ	VCSH	Thu, May 7, 2020	80.92	80.92	80.81	80.88
2628	NASDAQ	VCSH	Wed, May 6, 2020	80.89	80.90	80.77	80.83
2627	NASDAQ	VCSH	Tue, May 5, 2020	80.97	80.99	80.88	80.93
2626	NASDAQ	VCSH	Mon, May 4, 2020	80.78	80.95	80.78	80.90
2625	NASDAQ	VCSH	Fri, May 1, 2020	80.82	80.85	80.65	80.80
2624	NASDAQ	VCSH	Thu, Apr 30, 2020	80.94	81.09	80.91	81.08
2623	NASDAQ	VCSH	Wed, Apr 29, 2020	80.90	80.96	80.85	80.96
2622	NASDAQ	VCSH	Tue, Apr 28, 2020	80.74	80.96	80.65	80.80
2621	NASDAQ	VCSH	Mon, Apr 27, 2020	80.85	80.85	80.73	80.75
2620	NASDAQ	VCSH	Fri, Apr 24, 2020	80.88	80.88	80.74	80.80
2619	NASDAQ	VCSH	Thu, Apr 23, 2020	80.84	80.87	80.66	80.83
2618	NASDAQ	VCSH	Wed, Apr 22, 2020	80.65	80.90	80.55	80.77
2617	NASDAQ	VCSH	Tue, Apr 21, 2020	80.70	80.79	80.45	80.60
2616	NASDAQ	VCSH	Mon, Apr 20, 2020	81.17	81.20	80.73	80.73
2615	NASDAQ	VCSH	Fri, Apr 17, 2020	81.25	81.25	81.09	81.18
2614	NASDAQ	VCSH	Thu, Apr 16, 2020	81.19	81.25	81.06	81.06
2613	NASDAQ	VCSH	Wed, Apr 15, 2020	81.15	81.20	80.97	81.17
2612	NASDAQ	VCSH	Tue, Apr 14, 2020	81.17	81.28	80.97	81.15
2611	NASDAQ	VCSH	Mon, Apr 13, 2020	81.00	81.11	80.52	80.97
2610	NASDAQ	VCSH	Thu, Apr 9, 2020	79.72	83.50	79.72	81.08
2609	NASDAQ	VCSH	Wed, Apr 8, 2020	79.31	80.00	79.27	79.90
2608	NASDAQ	VCSH	Tue, Apr 7, 2020	79.09	79.32	78.94	79.32
2607	NASDAQ	VCSH	Mon, Apr 6, 2020	78.78	78.87	78.42	78.76
2606	NASDAQ	VCSH	Fri, Apr 3, 2020	78.50	78.75	78.27	78.35
2605	NASDAQ	VCSH	Thu, Apr 2, 2020	78.74	78.84	78.41	78.58
2604	NASDAQ	VCSH	Wed, Apr 1, 2020	78.59	78.92	78.39	78.43
2603	NASDAQ	VCSH	Tue, Mar 31, 2020	78.96	79.37	78.83	79.10
2602	NASDAQ	VCSH	Mon, Mar 30, 2020	78.26	78.96	78.26	78.85
2601	NASDAQ	VCSH	Fri, Mar 27, 2020	77.87	78.56	77.68	78.41
2600	NASDAQ	VCSH	Thu, Mar 26, 2020	77.64	78.28	77.16	78.09
2599	NASDAQ	VCSH	Wed, Mar 25, 2020	76.73	78.17	76.64	77.96
2598	NASDAQ	VCSH	Tue, Mar 24, 2020	75.82	77.18	75.63	76.48
2597	NASDAQ	VCSH	Mon, Mar 23, 2020	75.00	77.01	75.00	75.53
2596	NASDAQ	VCSH	Fri, Mar 20, 2020	72.17	74.41	72.11	72.97
2595	NASDAQ	VCSH	Thu, Mar 19, 2020	73.38	74.05	71.19	71.75
2594	NASDAQ	VCSH	Wed, Mar 18, 2020	75.14	76.24	73.85	74.30
2593	NASDAQ	VCSH	Tue, Mar 17, 2020	76.37	78.30	75.88	76.77
2592	NASDAQ	VCSH	Mon, Mar 16, 2020	75.98	78.00	72.15	76.63
2591	NASDAQ	VCSH	Fri, Mar 13, 2020	78.70	79.39	77.95	78.58
2590	NASDAQ	VCSH	Thu, Mar 12, 2020	78.70	79.82	77.67	78.62
2589	NASDAQ	VCSH	Wed, Mar 11, 2020	80.84	81.21	80.19	80.21
2588	NASDAQ	VCSH	Tue, Mar 10, 2020	81.39	81.53	81.10	81.10
2587	NASDAQ	VCSH	Mon, Mar 9, 2020	82.03	82.06	81.14	81.58
2586	NASDAQ	VCSH	Fri, Mar 6, 2020	82.49	82.50	82.07	82.24
2585	NASDAQ	VCSH	Thu, Mar 5, 2020	82.42	82.50	82.33	82.34
2584	NASDAQ	VCSH	Wed, Mar 4, 2020	82.34	82.45	82.31	82.32
2583	NASDAQ	VCSH	Tue, Mar 3, 2020	81.91	82.40	81.90	82.20
2582	NASDAQ	VCSH	Mon, Mar 2, 2020	82.05	82.09	81.83	81.83
2581	NASDAQ	VCSH	Fri, Feb 28, 2020	82.11	82.14	81.85	82.11
2580	NASDAQ	VCSH	Thu, Feb 27, 2020	81.89	82.00	81.82	81.82
2579	NASDAQ	VCSH	Wed, Feb 26, 2020	81.83	81.96	81.79	81.85
2578	NASDAQ	VCSH	Tue, Feb 25, 2020	81.82	81.92	81.80	81.80
2577	NASDAQ	VCSH	Mon, Feb 24, 2020	81.83	81.85	81.77	81.78
2576	NASDAQ	VCSH	Fri, Feb 21, 2020	81.67	81.74	81.64	81.69
2575	NASDAQ	VCSH	Thu, Feb 20, 2020	81.56	81.64	81.56	81.62
2574	NASDAQ	VCSH	Wed, Feb 19, 2020	81.56	81.57	81.53	81.55
2573	NASDAQ	VCSH	Tue, Feb 18, 2020	81.53	81.58	81.53	81.55
2572	NASDAQ	VCSH	Fri, Feb 14, 2020	81.52	81.57	81.52	81.53
2571	NASDAQ	VCSH	Thu, Feb 13, 2020	81.50	81.53	81.47	81.49
2570	NASDAQ	VCSH	Wed, Feb 12, 2020	81.50	81.50	81.46	81.48
2569	NASDAQ	VCSH	Tue, Feb 11, 2020	81.55	81.56	81.50	81.52
2568	NASDAQ	VCSH	Mon, Feb 10, 2020	81.55	81.57	81.52	81.55
2567	NASDAQ	VCSH	Fri, Feb 7, 2020	81.46	81.51	81.43	81.51
2566	NASDAQ	VCSH	Thu, Feb 6, 2020	81.42	81.43	81.37	81.42
2565	NASDAQ	VCSH	Wed, Feb 5, 2020	81.42	81.44	81.38	81.43
2564	NASDAQ	VCSH	Tue, Feb 4, 2020	81.46	81.47	81.42	81.47
2563	NASDAQ	VCSH	Mon, Feb 3, 2020	81.52	81.59	81.47	81.55
2562	NASDAQ	VCSH	Fri, Jan 31, 2020	81.67	81.77	81.63	81.77
2561	NASDAQ	VCSH	Thu, Jan 30, 2020	81.64	81.66	81.57	81.59
2560	NASDAQ	VCSH	Wed, Jan 29, 2020	81.54	81.62	81.51	81.59
2559	NASDAQ	VCSH	Tue, Jan 28, 2020	81.53	81.57	81.46	81.51
2558	NASDAQ	VCSH	Mon, Jan 27, 2020	81.53	81.53	81.48	81.52
2557	NASDAQ	VCSH	Fri, Jan 24, 2020	81.40	81.46	81.38	81.43
2556	NASDAQ	VCSH	Thu, Jan 23, 2020	81.40	81.43	81.36	81.38
2555	NASDAQ	VCSH	Wed, Jan 22, 2020	81.34	81.35	81.32	81.34
2554	NASDAQ	VCSH	Tue, Jan 21, 2020	81.26	81.31	81.25	81.31
2553	NASDAQ	VCSH	Fri, Jan 17, 2020	81.20	81.23	81.00	81.20
2552	NASDAQ	VCSH	Thu, Jan 16, 2020	81.21	81.21	81.16	81.18
2551	NASDAQ	VCSH	Wed, Jan 15, 2020	81.21	81.21	81.16	81.20
2550	NASDAQ	VCSH	Tue, Jan 14, 2020	81.15	81.16	81.10	81.13
2549	NASDAQ	VCSH	Mon, Jan 13, 2020	81.16	81.16	81.13	81.13
2548	NASDAQ	VCSH	Fri, Jan 10, 2020	81.15	81.18	81.12	81.17
2547	NASDAQ	VCSH	Thu, Jan 9, 2020	81.04	81.13	81.04	81.11
2546	NASDAQ	VCSH	Wed, Jan 8, 2020	81.14	81.16	80.80	81.06
2545	NASDAQ	VCSH	Tue, Jan 7, 2020	81.16	81.16	81.10	81.11
2544	NASDAQ	VCSH	Mon, Jan 6, 2020	81.18	81.20	81.06	81.20
2543	NASDAQ	VCSH	Fri, Jan 3, 2020	81.09	81.16	81.06	81.14
2542	NASDAQ	VCSH	Thu, Jan 2, 2020	81.04	81.09	81.01	81.03
2541	NASDAQ	VCSH	Tue, Dec 31, 2019	81.04	81.06	80.99	81.03
2540	NASDAQ	VCSH	Mon, Dec 30, 2019	80.98	81.04	80.94	81.04
2539	NASDAQ	VCSH	Fri, Dec 27, 2019	81.00	81.01	80.94	80.98
2538	NASDAQ	VCSH	Thu, Dec 26, 2019	80.89	80.89	80.84	80.87
2537	NASDAQ	VCSH	Tue, Dec 24, 2019	80.78	80.85	80.78	80.85
2536	NASDAQ	VCSH	Mon, Dec 23, 2019	80.85	80.85	80.77	80.77
2535	NASDAQ	VCSH	Fri, Dec 20, 2019	80.99	81.04	80.98	81.02
2534	NASDAQ	VCSH	Thu, Dec 19, 2019	81.02	81.07	80.98	81.00
2533	NASDAQ	VCSH	Wed, Dec 18, 2019	80.99	80.99	80.93	80.96
2532	NASDAQ	VCSH	Tue, Dec 17, 2019	81.01	81.01	80.96	80.97
2531	NASDAQ	VCSH	Mon, Dec 16, 2019	81.00	81.00	80.94	80.94
2530	NASDAQ	VCSH	Fri, Dec 13, 2019	80.94	81.04	80.91	81.03
2529	NASDAQ	VCSH	Thu, Dec 12, 2019	81.04	81.04	80.85	80.86
2528	NASDAQ	VCSH	Wed, Dec 11, 2019	80.93	81.00	80.88	80.98
2527	NASDAQ	VCSH	Tue, Dec 10, 2019	80.91	80.94	80.87	80.88
2526	NASDAQ	VCSH	Mon, Dec 9, 2019	80.94	80.95	80.92	80.92
2525	NASDAQ	VCSH	Fri, Dec 6, 2019	80.89	80.95	80.89	80.91
2524	NASDAQ	VCSH	Thu, Dec 5, 2019	80.95	80.98	80.92	80.95
2523	NASDAQ	VCSH	Wed, Dec 4, 2019	81.01	81.04	80.93	80.97
2522	NASDAQ	VCSH	Tue, Dec 3, 2019	81.01	81.10	80.97	81.03
2521	NASDAQ	VCSH	Mon, Dec 2, 2019	80.89	80.89	80.81	80.87
2520	NASDAQ	VCSH	Fri, Nov 29, 2019	81.08	81.10	81.04	81.08
2519	NASDAQ	VCSH	Wed, Nov 27, 2019	81.15	81.15	81.05	81.07
2518	NASDAQ	VCSH	Tue, Nov 26, 2019	81.09	81.11	81.07	81.11
2517	NASDAQ	VCSH	Mon, Nov 25, 2019	81.03	81.06	81.00	81.05
2516	NASDAQ	VCSH	Fri, Nov 22, 2019	81.07	81.07	80.99	81.00
2515	NASDAQ	VCSH	Thu, Nov 21, 2019	81.05	81.07	81.01	81.01
2514	NASDAQ	VCSH	Wed, Nov 20, 2019	81.08	81.10	81.05	81.08
2513	NASDAQ	VCSH	Tue, Nov 19, 2019	81.04	81.04	81.01	81.04
2512	NASDAQ	VCSH	Mon, Nov 18, 2019	81.04	81.05	81.00	81.01
2511	NASDAQ	VCSH	Fri, Nov 15, 2019	80.99	81.01	80.95	81.00
2510	NASDAQ	VCSH	Thu, Nov 14, 2019	81.00	81.04	80.95	81.02
2509	NASDAQ	VCSH	Wed, Nov 13, 2019	80.89	80.93	80.88	80.93
2508	NASDAQ	VCSH	Tue, Nov 12, 2019	80.86	80.86	80.78	80.85
2507	NASDAQ	VCSH	Mon, Nov 11, 2019	80.81	80.85	80.76	80.76
2506	NASDAQ	VCSH	Fri, Nov 8, 2019	80.83	80.87	80.78	80.78
2505	NASDAQ	VCSH	Thu, Nov 7, 2019	80.90	80.90	80.78	80.83
2504	NASDAQ	VCSH	Wed, Nov 6, 2019	80.95	80.99	80.92	80.98
2503	NASDAQ	VCSH	Tue, Nov 5, 2019	80.94	80.97	80.83	80.87
2502	NASDAQ	VCSH	Mon, Nov 4, 2019	81.01	81.01	80.96	80.99
2501	NASDAQ	VCSH	Fri, Nov 1, 2019	81.05	81.11	81.01	81.08
2500	NASDAQ	VCSH	Thu, Oct 31, 2019	81.16	81.30	81.12	81.27
2499	NASDAQ	VCSH	Wed, Oct 30, 2019	81.01	81.09	80.94	81.08
2498	NASDAQ	VCSH	Tue, Oct 29, 2019	81.07	81.08	81.00	81.02
2497	NASDAQ	VCSH	Mon, Oct 28, 2019	81.04	81.04	80.98	81.04
2496	NASDAQ	VCSH	Fri, Oct 25, 2019	81.13	81.13	81.01	81.06
2495	NASDAQ	VCSH	Thu, Oct 24, 2019	81.15	81.17	81.11	81.13
2494	NASDAQ	VCSH	Wed, Oct 23, 2019	81.14	81.15	80.72	81.10
2493	NASDAQ	VCSH	Tue, Oct 22, 2019	81.11	81.12	81.05	81.10
2492	NASDAQ	VCSH	Mon, Oct 21, 2019	81.06	81.09	81.03	81.05
2491	NASDAQ	VCSH	Fri, Oct 18, 2019	81.10	81.13	81.08	81.11
2490	NASDAQ	VCSH	Thu, Oct 17, 2019	81.02	81.07	80.99	81.04
2489	NASDAQ	VCSH	Wed, Oct 16, 2019	81.05	81.05	80.98	81.00
2488	NASDAQ	VCSH	Tue, Oct 15, 2019	81.04	81.05	80.92	80.93
2487	NASDAQ	VCSH	Mon, Oct 14, 2019	81.01	81.04	80.98	81.01
2486	NASDAQ	VCSH	Fri, Oct 11, 2019	81.00	81.01	80.91	80.95
2485	NASDAQ	VCSH	Thu, Oct 10, 2019	81.21	81.21	81.08	81.09
2484	NASDAQ	VCSH	Wed, Oct 9, 2019	81.25	81.28	81.17	81.22
2483	NASDAQ	VCSH	Tue, Oct 8, 2019	81.27	81.31	81.20	81.26
2482	NASDAQ	VCSH	Mon, Oct 7, 2019	81.25	81.26	81.19	81.20
2481	NASDAQ	VCSH	Fri, Oct 4, 2019	81.26	81.33	81.23	81.30
2480	NASDAQ	VCSH	Thu, Oct 3, 2019	81.16	81.31	81.14	81.27
2479	NASDAQ	VCSH	Wed, Oct 2, 2019	81.02	81.12	81.00	81.10
2478	NASDAQ	VCSH	Tue, Oct 1, 2019	80.83	81.04	80.81	80.96
2477	NASDAQ	VCSH	Mon, Sep 30, 2019	80.97	81.07	80.96	81.05
2476	NASDAQ	VCSH	Fri, Sep 27, 2019	80.96	81.04	80.96	81.03
2475	NASDAQ	VCSH	Thu, Sep 26, 2019	81.00	81.02	80.95	80.97
2474	NASDAQ	VCSH	Wed, Sep 25, 2019	81.04	81.04	80.88	80.94
2473	NASDAQ	VCSH	Tue, Sep 24, 2019	80.97	81.09	80.92	81.05
2472	NASDAQ	VCSH	Mon, Sep 23, 2019	80.94	81.00	80.91	80.92
2471	NASDAQ	VCSH	Fri, Sep 20, 2019	80.80	80.91	80.77	80.91
2470	NASDAQ	VCSH	Thu, Sep 19, 2019	80.81	80.81	80.75	80.76
2469	NASDAQ	VCSH	Wed, Sep 18, 2019	80.80	80.87	80.67	80.72
2468	NASDAQ	VCSH	Tue, Sep 17, 2019	80.62	80.73	80.61	80.69
2467	NASDAQ	VCSH	Mon, Sep 16, 2019	80.60	80.64	80.56	80.63
2466	NASDAQ	VCSH	Fri, Sep 13, 2019	80.64	80.64	80.51	80.53
2465	NASDAQ	VCSH	Thu, Sep 12, 2019	80.81	80.82	80.66	80.67
2464	NASDAQ	VCSH	Wed, Sep 11, 2019	80.75	80.79	80.72	80.73
2463	NASDAQ	VCSH	Tue, Sep 10, 2019	80.90	80.90	80.73	80.77
2462	NASDAQ	VCSH	Mon, Sep 9, 2019	80.96	80.98	80.92	80.94
2461	NASDAQ	VCSH	Fri, Sep 6, 2019	81.05	81.07	81.00	81.06
2460	NASDAQ	VCSH	Thu, Sep 5, 2019	81.12	81.14	80.94	81.00
2459	NASDAQ	VCSH	Wed, Sep 4, 2019	81.15	81.23	81.13	81.21
2458	NASDAQ	VCSH	Tue, Sep 3, 2019	81.06	81.18	81.02	81.11
2457	NASDAQ	VCSH	Fri, Aug 30, 2019	81.24	81.30	81.20	81.28
2456	NASDAQ	VCSH	Thu, Aug 29, 2019	81.28	81.29	81.21	81.22
2455	NASDAQ	VCSH	Wed, Aug 28, 2019	81.26	81.31	81.26	81.29
2454	NASDAQ	VCSH	Tue, Aug 27, 2019	81.19	81.26	81.17	81.25
2453	NASDAQ	VCSH	Mon, Aug 26, 2019	81.18	81.22	81.12	81.18
2452	NASDAQ	VCSH	Fri, Aug 23, 2019	81.08	81.22	81.01	81.17
2451	NASDAQ	VCSH	Thu, Aug 22, 2019	81.08	81.12	81.03	81.03
2450	NASDAQ	VCSH	Wed, Aug 21, 2019	81.09	81.13	81.05	81.08
2449	NASDAQ	VCSH	Tue, Aug 20, 2019	81.09	81.12	81.09	81.12
2448	NASDAQ	VCSH	Mon, Aug 19, 2019	81.03	81.04	80.98	81.00
2447	NASDAQ	VCSH	Fri, Aug 16, 2019	80.99	81.07	80.95	81.07
2446	NASDAQ	VCSH	Thu, Aug 15, 2019	80.89	81.04	80.88	81.04
2445	NASDAQ	VCSH	Wed, Aug 14, 2019	80.87	80.91	80.82	80.84
2444	NASDAQ	VCSH	Tue, Aug 13, 2019	80.88	80.92	80.78	80.80
2443	NASDAQ	VCSH	Mon, Aug 12, 2019	80.86	80.94	80.85	80.93
2442	NASDAQ	VCSH	Fri, Aug 9, 2019	80.89	80.89	80.75	80.81
2441	NASDAQ	VCSH	Thu, Aug 8, 2019	80.84	80.90	80.80	80.85
2440	NASDAQ	VCSH	Wed, Aug 7, 2019	80.98	81.02	80.85	80.88
2439	NASDAQ	VCSH	Tue, Aug 6, 2019	80.86	80.88	80.78	80.88
2438	NASDAQ	VCSH	Mon, Aug 5, 2019	80.77	80.85	80.72	80.84
2437	NASDAQ	VCSH	Fri, Aug 2, 2019	80.65	80.68	80.60	80.65
2436	NASDAQ	VCSH	Thu, Aug 1, 2019	80.44	80.70	80.43	80.67
2435	NASDAQ	VCSH	Wed, Jul 31, 2019	80.64	80.70	80.47	80.59
2434	NASDAQ	VCSH	Tue, Jul 30, 2019	80.63	80.63	80.56	80.59
2433	NASDAQ	VCSH	Mon, Jul 29, 2019	80.64	80.65	80.62	80.63
2432	NASDAQ	VCSH	Fri, Jul 26, 2019	80.61	80.63	80.55	80.63
2431	NASDAQ	VCSH	Thu, Jul 25, 2019	80.65	80.65	80.55	80.60
2430	NASDAQ	VCSH	Wed, Jul 24, 2019	80.66	80.69	80.63	80.65
2429	NASDAQ	VCSH	Tue, Jul 23, 2019	80.61	80.63	80.59	80.63
2428	NASDAQ	VCSH	Mon, Jul 22, 2019	80.62	80.64	80.61	80.63
2427	NASDAQ	VCSH	Fri, Jul 19, 2019	80.60	80.61	80.53	80.58
2426	NASDAQ	VCSH	Thu, Jul 18, 2019	80.51	80.67	80.50	80.65
2425	NASDAQ	VCSH	Wed, Jul 17, 2019	80.46	80.54	80.43	80.54
2424	NASDAQ	VCSH	Tue, Jul 16, 2019	80.42	80.43	80.35	80.39
2423	NASDAQ	VCSH	Mon, Jul 15, 2019	80.43	80.50	80.43	80.50
2422	NASDAQ	VCSH	Fri, Jul 12, 2019	80.41	80.46	80.39	80.44
2421	NASDAQ	VCSH	Thu, Jul 11, 2019	80.46	80.48	80.39	80.39
2420	NASDAQ	VCSH	Wed, Jul 10, 2019	80.42	80.48	80.39	80.45
2419	NASDAQ	VCSH	Tue, Jul 9, 2019	80.37	80.38	80.32	80.33
2418	NASDAQ	VCSH	Mon, Jul 8, 2019	80.42	80.44	80.33	80.36
2417	NASDAQ	VCSH	Fri, Jul 5, 2019	80.48	80.48	80.35	80.43
2416	NASDAQ	VCSH	Wed, Jul 3, 2019	80.60	80.62	80.58	80.60
2415	NASDAQ	VCSH	Tue, Jul 2, 2019	80.53	80.60	80.51	80.58
2414	NASDAQ	VCSH	Mon, Jul 1, 2019	80.55	80.58	80.44	80.53
2413	NASDAQ	VCSH	Fri, Jun 28, 2019	80.66	80.71	80.64	80.68
2412	NASDAQ	VCSH	Thu, Jun 27, 2019	80.62	80.68	80.60	80.68
2411	NASDAQ	VCSH	Wed, Jun 26, 2019	80.64	80.67	80.56	80.59
2410	NASDAQ	VCSH	Tue, Jun 25, 2019	80.68	80.73	80.61	80.69
2409	NASDAQ	VCSH	Mon, Jun 24, 2019	80.64	80.68	80.61	80.68
2408	NASDAQ	VCSH	Fri, Jun 21, 2019	80.57	80.58	80.51	80.58
2407	NASDAQ	VCSH	Thu, Jun 20, 2019	80.68	80.71	80.62	80.63
2406	NASDAQ	VCSH	Wed, Jun 19, 2019	80.29	80.58	80.25	80.55
2405	NASDAQ	VCSH	Tue, Jun 18, 2019	80.37	80.42	80.31	80.35
2404	NASDAQ	VCSH	Mon, Jun 17, 2019	80.23	80.27	80.21	80.24
2403	NASDAQ	VCSH	Fri, Jun 14, 2019	80.23	80.27	80.21	80.23
2402	NASDAQ	VCSH	Thu, Jun 13, 2019	80.20	80.31	80.17	80.28
2401	NASDAQ	VCSH	Wed, Jun 12, 2019	80.14	80.19	80.13	80.17
2400	NASDAQ	VCSH	Tue, Jun 11, 2019	80.09	80.11	80.07	80.10
2399	NASDAQ	VCSH	Mon, Jun 10, 2019	80.12	80.14	80.11	80.14
2398	NASDAQ	VCSH	Fri, Jun 7, 2019	80.24	80.28	80.16	80.20
2397	NASDAQ	VCSH	Thu, Jun 6, 2019	80.14	80.17	80.07	80.09
2396	NASDAQ	VCSH	Wed, Jun 5, 2019	80.20	80.25	80.13	80.13
2395	NASDAQ	VCSH	Tue, Jun 4, 2019	80.01	80.08	79.97	80.04
2394	NASDAQ	VCSH	Mon, Jun 3, 2019	80.02	80.12	79.94	80.12
2393	NASDAQ	VCSH	Fri, May 31, 2019	80.00	80.15	79.99	80.12
2392	NASDAQ	VCSH	Thu, May 30, 2019	79.88	80.00	79.84	79.98
2391	NASDAQ	VCSH	Wed, May 29, 2019	79.84	79.90	79.84	79.86
2390	NASDAQ	VCSH	Tue, May 28, 2019	79.81	79.83	79.75	79.83
2389	NASDAQ	VCSH	Fri, May 24, 2019	79.75	79.80	79.72	79.75
2388	NASDAQ	VCSH	Thu, May 23, 2019	79.67	79.76	79.65	79.76
2387	NASDAQ	VCSH	Wed, May 22, 2019	79.61	79.65	79.60	79.63
2386	NASDAQ	VCSH	Tue, May 21, 2019	79.61	79.64	79.58	79.60
2385	NASDAQ	VCSH	Mon, May 20, 2019	79.69	79.71	79.63	79.65
2384	NASDAQ	VCSH	Fri, May 17, 2019	79.74	79.74	79.65	79.70
2383	NASDAQ	VCSH	Thu, May 16, 2019	79.69	79.72	79.64	79.68
2382	NASDAQ	VCSH	Wed, May 15, 2019	79.76	79.77	79.68	79.73
2381	NASDAQ	VCSH	Tue, May 14, 2019	79.66	79.68	79.62	79.65
2380	NASDAQ	VCSH	Mon, May 13, 2019	79.66	79.70	79.65	79.65
2379	NASDAQ	VCSH	Fri, May 10, 2019	79.57	79.59	79.53	79.57
2378	NASDAQ	VCSH	Thu, May 9, 2019	79.60	79.60	79.54	79.55
2377	NASDAQ	VCSH	Wed, May 8, 2019	79.59	79.60	79.49	79.50
2376	NASDAQ	VCSH	Tue, May 7, 2019	79.59	79.60	79.56	79.56
2375	NASDAQ	VCSH	Mon, May 6, 2019	79.54	79.56	79.50	79.54
2374	NASDAQ	VCSH	Fri, May 3, 2019	79.40	79.50	79.40	79.46
2373	NASDAQ	VCSH	Thu, May 2, 2019	79.46	79.47	79.37	79.39
2372	NASDAQ	VCSH	Wed, May 1, 2019	79.54	79.68	79.46	79.46
2371	NASDAQ	VCSH	Tue, Apr 30, 2019	79.67	79.73	79.65	79.73
2370	NASDAQ	VCSH	Mon, Apr 29, 2019	79.69	79.69	79.61	79.63
2369	NASDAQ	VCSH	Fri, Apr 26, 2019	79.69	79.71	79.68	79.71
2368	NASDAQ	VCSH	Thu, Apr 25, 2019	79.59	79.60	79.56	79.57
2367	NASDAQ	VCSH	Wed, Apr 24, 2019	79.59	79.62	79.57	79.59
2366	NASDAQ	VCSH	Tue, Apr 23, 2019	79.48	79.52	79.45	79.52
2365	NASDAQ	VCSH	Mon, Apr 22, 2019	79.43	79.43	79.39	79.41
2364	NASDAQ	VCSH	Thu, Apr 18, 2019	79.43	79.46	79.37	79.43
2363	NASDAQ	VCSH	Wed, Apr 17, 2019	79.40	79.42	79.35	79.40
2362	NASDAQ	VCSH	Tue, Apr 16, 2019	79.45	79.45	79.40	79.40
2361	NASDAQ	VCSH	Mon, Apr 15, 2019	79.46	79.48	79.43	79.44
2360	NASDAQ	VCSH	Fri, Apr 12, 2019	79.44	79.47	79.41	79.47
2359	NASDAQ	VCSH	Thu, Apr 11, 2019	79.50	79.56	79.49	79.50
2358	NASDAQ	VCSH	Wed, Apr 10, 2019	79.49	79.55	79.47	79.55
2357	NASDAQ	VCSH	Tue, Apr 9, 2019	79.42	79.48	79.42	79.46
2356	NASDAQ	VCSH	Mon, Apr 8, 2019	79.41	79.42	79.38	79.40
2355	NASDAQ	VCSH	Fri, Apr 5, 2019	79.38	79.44	79.26	79.38
2354	NASDAQ	VCSH	Thu, Apr 4, 2019	79.41	79.41	79.35	79.37
2353	NASDAQ	VCSH	Wed, Apr 3, 2019	79.40	79.42	79.35	79.35
2352	NASDAQ	VCSH	Tue, Apr 2, 2019	79.41	79.43	79.39	79.41
2351	NASDAQ	VCSH	Mon, Apr 1, 2019	79.50	79.51	79.15	79.35
2350	NASDAQ	VCSH	Fri, Mar 29, 2019	79.69	79.76	79.68	79.76
2349	NASDAQ	VCSH	Thu, Mar 28, 2019	79.79	79.81	79.75	79.76
2348	NASDAQ	VCSH	Wed, Mar 27, 2019	79.84	79.88	79.79	79.79
2347	NASDAQ	VCSH	Tue, Mar 26, 2019	79.74	79.79	79.67	79.76
2346	NASDAQ	VCSH	Mon, Mar 25, 2019	79.67	79.80	79.64	79.76
2345	NASDAQ	VCSH	Fri, Mar 22, 2019	79.55	79.66	79.51	79.63
2344	NASDAQ	VCSH	Thu, Mar 21, 2019	79.48	79.62	79.45	79.47
2343	NASDAQ	VCSH	Wed, Mar 20, 2019	79.27	79.48	79.26	79.48
2342	NASDAQ	VCSH	Tue, Mar 19, 2019	79.24	79.28	79.24	79.26
2341	NASDAQ	VCSH	Mon, Mar 18, 2019	79.25	79.28	79.23	79.24
2340	NASDAQ	VCSH	Fri, Mar 15, 2019	79.25	79.28	79.21	79.27
2339	NASDAQ	VCSH	Thu, Mar 14, 2019	79.21	79.23	78.99	79.17
2338	NASDAQ	VCSH	Wed, Mar 13, 2019	79.16	79.20	79.14	79.20
2337	NASDAQ	VCSH	Tue, Mar 12, 2019	79.12	79.18	79.12	79.16
2336	NASDAQ	VCSH	Mon, Mar 11, 2019	79.11	79.11	79.06	79.11
2335	NASDAQ	VCSH	Fri, Mar 8, 2019	79.07	79.12	79.03	79.10
2334	NASDAQ	VCSH	Thu, Mar 7, 2019	79.03	79.10	79.00	79.10
2333	NASDAQ	VCSH	Wed, Mar 6, 2019	78.90	78.98	78.88	78.97
2332	NASDAQ	VCSH	Tue, Mar 5, 2019	78.85	78.93	78.72	78.90
2331	NASDAQ	VCSH	Mon, Mar 4, 2019	78.85	78.88	78.82	78.87
2330	NASDAQ	VCSH	Fri, Mar 1, 2019	78.88	78.88	78.79	78.80
2329	NASDAQ	VCSH	Thu, Feb 28, 2019	79.05	79.07	78.99	79.01
2328	NASDAQ	VCSH	Wed, Feb 27, 2019	79.04	79.10	79.01	79.03
2327	NASDAQ	VCSH	Tue, Feb 26, 2019	79.04	79.07	79.01	79.06
2326	NASDAQ	VCSH	Mon, Feb 25, 2019	78.94	79.00	78.93	78.96
2325	NASDAQ	VCSH	Fri, Feb 22, 2019	78.94	78.99	78.92	78.99
2324	NASDAQ	VCSH	Thu, Feb 21, 2019	78.85	78.91	78.83	78.90
2323	NASDAQ	VCSH	Wed, Feb 20, 2019	78.93	78.93	78.88	78.90
2322	NASDAQ	VCSH	Tue, Feb 19, 2019	78.88	78.91	78.86	78.90
2321	NASDAQ	VCSH	Fri, Feb 15, 2019	78.82	78.85	78.81	78.85
2320	NASDAQ	VCSH	Thu, Feb 14, 2019	78.88	78.90	78.80	78.84
2319	NASDAQ	VCSH	Wed, Feb 13, 2019	78.78	78.80	78.74	78.76
2318	NASDAQ	VCSH	Tue, Feb 12, 2019	78.82	78.84	78.80	78.83
2317	NASDAQ	VCSH	Mon, Feb 11, 2019	78.81	78.83	78.79	78.81
2316	NASDAQ	VCSH	Fri, Feb 8, 2019	78.82	78.86	78.77	78.85
2315	NASDAQ	VCSH	Thu, Feb 7, 2019	78.80	78.83	78.75	78.79
2314	NASDAQ	VCSH	Wed, Feb 6, 2019	78.80	78.82	78.75	78.75
2313	NASDAQ	VCSH	Tue, Feb 5, 2019	78.73	78.79	78.70	78.76
2312	NASDAQ	VCSH	Mon, Feb 4, 2019	78.66	78.70	78.64	78.69
2311	NASDAQ	VCSH	Fri, Feb 1, 2019	78.74	78.81	78.67	78.72
2310	NASDAQ	VCSH	Thu, Jan 31, 2019	78.91	78.98	78.85	78.98
2309	NASDAQ	VCSH	Wed, Jan 30, 2019	78.64	78.82	78.63	78.81
2308	NASDAQ	VCSH	Tue, Jan 29, 2019	78.62	78.64	78.60	78.64
2307	NASDAQ	VCSH	Mon, Jan 28, 2019	78.56	78.57	78.50	78.56
2306	NASDAQ	VCSH	Fri, Jan 25, 2019	78.55	78.58	78.53	78.55
2305	NASDAQ	VCSH	Thu, Jan 24, 2019	78.55	78.58	78.48	78.56
2304	NASDAQ	VCSH	Wed, Jan 23, 2019	78.38	78.50	78.36	78.47
2303	NASDAQ	VCSH	Tue, Jan 22, 2019	78.31	78.40	78.31	78.39
2302	NASDAQ	VCSH	Fri, Jan 18, 2019	78.27	78.34	78.26	78.31
2301	NASDAQ	VCSH	Thu, Jan 17, 2019	78.25	78.30	78.21	78.26
2300	NASDAQ	VCSH	Wed, Jan 16, 2019	78.20	78.33	78.15	78.26
2299	NASDAQ	VCSH	Tue, Jan 15, 2019	78.20	78.22	78.16	78.20
2298	NASDAQ	VCSH	Mon, Jan 14, 2019	78.11	78.16	78.09	78.12
2297	NASDAQ	VCSH	Fri, Jan 11, 2019	78.12	78.13	78.10	78.13
2296	NASDAQ	VCSH	Thu, Jan 10, 2019	78.11	78.11	78.00	78.00
2295	NASDAQ	VCSH	Wed, Jan 9, 2019	77.95	78.03	77.92	78.03
2294	NASDAQ	VCSH	Tue, Jan 8, 2019	77.91	77.94	77.65	77.86
2293	NASDAQ	VCSH	Mon, Jan 7, 2019	78.03	78.06	77.78	77.90
2292	NASDAQ	VCSH	Fri, Jan 4, 2019	78.01	78.03	77.85	77.93
2291	NASDAQ	VCSH	Thu, Jan 3, 2019	77.97	78.14	77.96	78.14
2290	NASDAQ	VCSH	Wed, Jan 2, 2019	77.94	78.00	77.94	77.99
2289	NASDAQ	VCSH	Mon, Dec 31, 2018	77.82	77.96	77.82	77.94
2288	NASDAQ	VCSH	Fri, Dec 28, 2018	77.77	77.88	77.75	77.83
2287	NASDAQ	VCSH	Thu, Dec 27, 2018	77.70	77.78	77.68	77.72
2286	NASDAQ	VCSH	Wed, Dec 26, 2018	77.48	77.72	77.48	77.60
2285	NASDAQ	VCSH	Mon, Dec 24, 2018	77.65	77.72	77.63	77.65
2284	NASDAQ	VCSH	Fri, Dec 21, 2018	77.84	77.90	77.83	77.87
2283	NASDAQ	VCSH	Thu, Dec 20, 2018	77.91	77.94	77.79	77.81
2282	NASDAQ	VCSH	Wed, Dec 19, 2018	77.94	77.97	77.85	77.86
2281	NASDAQ	VCSH	Tue, Dec 18, 2018	77.84	77.93	77.84	77.90
2280	NASDAQ	VCSH	Mon, Dec 17, 2018	77.75	77.86	77.73	77.79
2279	NASDAQ	VCSH	Fri, Dec 14, 2018	77.73	77.79	77.72	77.75
2278	NASDAQ	VCSH	Thu, Dec 13, 2018	77.65	77.72	77.63	77.70
2277	NASDAQ	VCSH	Wed, Dec 12, 2018	77.64	77.67	77.59	77.60
2276	NASDAQ	VCSH	Tue, Dec 11, 2018	77.64	77.68	77.61	77.61
2275	NASDAQ	VCSH	Mon, Dec 10, 2018	77.62	77.69	77.60	77.68
2274	NASDAQ	VCSH	Fri, Dec 7, 2018	77.60	77.65	77.55	77.57
2273	NASDAQ	VCSH	Thu, Dec 6, 2018	77.61	77.67	77.50	77.60
2272	NASDAQ	VCSH	Tue, Dec 4, 2018	77.56	77.70	77.48	77.54
2271	NASDAQ	VCSH	Mon, Dec 3, 2018	77.50	77.57	77.50	77.56
2270	NASDAQ	VCSH	Fri, Nov 30, 2018	77.71	77.71	77.64	77.68
2269	NASDAQ	VCSH	Thu, Nov 29, 2018	77.75	77.79	77.66	77.73
2268	NASDAQ	VCSH	Wed, Nov 28, 2018	77.66	77.85	77.60	77.76
2267	NASDAQ	VCSH	Tue, Nov 27, 2018	77.69	77.71	77.64	77.69
2266	NASDAQ	VCSH	Mon, Nov 26, 2018	77.72	77.73	77.66	77.70
2265	NASDAQ	VCSH	Fri, Nov 23, 2018	77.78	77.78	77.64	77.70
2264	NASDAQ	VCSH	Wed, Nov 21, 2018	77.71	77.77	77.65	77.72
2263	NASDAQ	VCSH	Tue, Nov 20, 2018	77.68	77.70	77.60	77.62
2262	NASDAQ	VCSH	Mon, Nov 19, 2018	77.71	77.77	77.70	77.70
2261	NASDAQ	VCSH	Fri, Nov 16, 2018	77.76	77.80	77.70	77.74
2260	NASDAQ	VCSH	Thu, Nov 15, 2018	77.72	77.73	77.65	77.70
2259	NASDAQ	VCSH	Wed, Nov 14, 2018	77.67	77.74	77.64	77.65
2258	NASDAQ	VCSH	Tue, Nov 13, 2018	77.69	77.73	77.67	77.68
2257	NASDAQ	VCSH	Mon, Nov 12, 2018	77.70	77.70	77.64	77.68
2256	NASDAQ	VCSH	Fri, Nov 9, 2018	77.63	77.68	77.62	77.66
2255	NASDAQ	VCSH	Thu, Nov 8, 2018	77.70	77.70	77.60	77.60
2254	NASDAQ	VCSH	Wed, Nov 7, 2018	77.70	77.72	77.65	77.71
2253	NASDAQ	VCSH	Tue, Nov 6, 2018	77.69	77.70	77.64	77.69
2252	NASDAQ	VCSH	Mon, Nov 5, 2018	77.66	77.69	77.64	77.69
2251	NASDAQ	VCSH	Fri, Nov 2, 2018	77.73	77.75	77.61	77.67
2250	NASDAQ	VCSH	Thu, Nov 1, 2018	77.74	77.82	77.71	77.82
2249	NASDAQ	VCSH	Wed, Oct 31, 2018	77.92	77.95	77.90	77.93
2248	NASDAQ	VCSH	Tue, Oct 30, 2018	77.95	77.99	77.93	77.95
2247	NASDAQ	VCSH	Mon, Oct 29, 2018	77.96	78.00	77.90	77.96
2246	NASDAQ	VCSH	Fri, Oct 26, 2018	77.99	78.06	77.99	77.99
2245	NASDAQ	VCSH	Thu, Oct 25, 2018	77.92	77.98	77.89	77.98
2244	NASDAQ	VCSH	Wed, Oct 24, 2018	77.92	77.94	77.89	77.93
2243	NASDAQ	VCSH	Tue, Oct 23, 2018	77.82	77.89	77.81	77.81
2242	NASDAQ	VCSH	Mon, Oct 22, 2018	77.82	77.85	77.79	77.79
2241	NASDAQ	VCSH	Fri, Oct 19, 2018	77.85	77.86	77.78	77.78
2240	NASDAQ	VCSH	Thu, Oct 18, 2018	77.80	77.88	77.78	77.81
2239	NASDAQ	VCSH	Wed, Oct 17, 2018	77.87	77.89	77.81	77.82
2238	NASDAQ	VCSH	Tue, Oct 16, 2018	77.85	77.89	77.85	77.89
2237	NASDAQ	VCSH	Mon, Oct 15, 2018	77.85	77.90	77.81	77.82
2236	NASDAQ	VCSH	Fri, Oct 12, 2018	77.86	77.91	77.84	77.84
2235	NASDAQ	VCSH	Thu, Oct 11, 2018	77.83	77.92	77.83	77.87
2234	NASDAQ	VCSH	Wed, Oct 10, 2018	77.79	77.85	77.77	77.78
2233	NASDAQ	VCSH	Tue, Oct 9, 2018	77.81	77.84	77.79	77.79
2232	NASDAQ	VCSH	Mon, Oct 8, 2018	77.83	77.85	77.81	77.81
2231	NASDAQ	VCSH	Fri, Oct 5, 2018	77.81	77.85	77.76	77.84
2230	NASDAQ	VCSH	Thu, Oct 4, 2018	77.86	77.92	77.80	77.85
2229	NASDAQ	VCSH	Wed, Oct 3, 2018	78.00	78.02	77.88	77.95
2228	NASDAQ	VCSH	Tue, Oct 2, 2018	78.02	78.05	77.98	78.04
2227	NASDAQ	VCSH	Mon, Oct 1, 2018	78.00	78.02	77.96	78.02
2226	NASDAQ	VCSH	Fri, Sep 28, 2018	78.15	78.19	78.15	78.16
2225	NASDAQ	VCSH	Thu, Sep 27, 2018	78.12	78.13	78.09	78.12
2224	NASDAQ	VCSH	Wed, Sep 26, 2018	78.03	78.12	78.03	78.10
2223	NASDAQ	VCSH	Tue, Sep 25, 2018	78.07	78.07	78.01	78.03
2222	NASDAQ	VCSH	Mon, Sep 24, 2018	78.03	78.08	78.03	78.05
2221	NASDAQ	VCSH	Fri, Sep 21, 2018	78.07	78.08	78.05	78.05
2220	NASDAQ	VCSH	Thu, Sep 20, 2018	78.01	78.11	78.01	78.07
2219	NASDAQ	VCSH	Wed, Sep 19, 2018	78.07	78.08	78.01	78.02
2218	NASDAQ	VCSH	Tue, Sep 18, 2018	78.11	78.11	78.06	78.09
2217	NASDAQ	VCSH	Mon, Sep 17, 2018	78.10	78.13	78.06	78.12
2216	NASDAQ	VCSH	Fri, Sep 14, 2018	78.11	78.13	78.08	78.10
2215	NASDAQ	VCSH	Thu, Sep 13, 2018	78.19	78.19	78.14	78.15
2214	NASDAQ	VCSH	Wed, Sep 12, 2018	78.15	78.16	78.09	78.15
2213	NASDAQ	VCSH	Tue, Sep 11, 2018	78.11	78.13	78.04	78.07
2212	NASDAQ	VCSH	Mon, Sep 10, 2018	78.11	78.15	78.11	78.14
2211	NASDAQ	VCSH	Fri, Sep 7, 2018	78.18	78.21	78.11	78.14
2210	NASDAQ	VCSH	Thu, Sep 6, 2018	78.24	78.29	78.22	78.26
2209	NASDAQ	VCSH	Wed, Sep 5, 2018	78.17	78.21	78.16	78.18
2208	NASDAQ	VCSH	Tue, Sep 4, 2018	78.23	78.24	78.16	78.17
2207	NASDAQ	VCSH	Fri, Aug 31, 2018	78.41	78.42	78.39	78.40
2206	NASDAQ	VCSH	Thu, Aug 30, 2018	78.36	78.38	78.35	78.35
2205	NASDAQ	VCSH	Wed, Aug 29, 2018	78.34	78.36	78.30	78.32
2204	NASDAQ	VCSH	Tue, Aug 28, 2018	78.40	78.40	78.33	78.33
2203	NASDAQ	VCSH	Mon, Aug 27, 2018	78.39	78.41	78.38	78.38
2202	NASDAQ	VCSH	Fri, Aug 24, 2018	78.39	78.41	78.36	78.39
2201	NASDAQ	VCSH	Thu, Aug 23, 2018	78.44	78.45	78.39	78.39
2200	NASDAQ	VCSH	Wed, Aug 22, 2018	78.50	78.50	78.40	78.40
2199	NASDAQ	VCSH	Tue, Aug 21, 2018	78.46	78.46	78.40	78.40
2198	NASDAQ	VCSH	Mon, Aug 20, 2018	78.44	78.45	78.38	78.42
2197	NASDAQ	VCSH	Fri, Aug 17, 2018	78.37	78.41	78.36	78.36
2196	NASDAQ	VCSH	Thu, Aug 16, 2018	78.30	78.36	78.30	78.31
2195	NASDAQ	VCSH	Wed, Aug 15, 2018	78.27	78.37	78.27	78.34
2194	NASDAQ	VCSH	Tue, Aug 14, 2018	78.24	78.31	78.24	78.25
2193	NASDAQ	VCSH	Mon, Aug 13, 2018	78.26	78.29	78.21	78.28
2192	NASDAQ	VCSH	Fri, Aug 10, 2018	78.16	78.26	78.15	78.23
2191	NASDAQ	VCSH	Thu, Aug 9, 2018	78.17	78.21	78.16	78.17
2190	NASDAQ	VCSH	Wed, Aug 8, 2018	78.16	78.18	78.12	78.14
2189	NASDAQ	VCSH	Tue, Aug 7, 2018	78.20	78.20	78.15	78.15
2188	NASDAQ	VCSH	Mon, Aug 6, 2018	78.16	78.22	78.15	78.21
2187	NASDAQ	VCSH	Fri, Aug 3, 2018	78.06	78.17	78.06	78.17
2186	NASDAQ	VCSH	Thu, Aug 2, 2018	78.02	78.07	78.00	78.03
2185	NASDAQ	VCSH	Wed, Aug 1, 2018	77.97	78.03	77.95	78.02
2184	NASDAQ	VCSH	Tue, Jul 31, 2018	78.20	78.20	78.15	78.16
2183	NASDAQ	VCSH	Mon, Jul 30, 2018	78.14	78.15	78.12	78.14
2182	NASDAQ	VCSH	Fri, Jul 27, 2018	78.16	78.18	78.14	78.14
2181	NASDAQ	VCSH	Thu, Jul 26, 2018	78.14	78.21	78.12	78.12
2180	NASDAQ	VCSH	Wed, Jul 25, 2018	78.14	78.17	78.10	78.11
2179	NASDAQ	VCSH	Tue, Jul 24, 2018	78.11	78.14	78.08	78.12
2178	NASDAQ	VCSH	Mon, Jul 23, 2018	78.15	78.15	78.07	78.07
2177	NASDAQ	VCSH	Fri, Jul 20, 2018	78.16	78.18	78.13	78.13
2176	NASDAQ	VCSH	Thu, Jul 19, 2018	78.09	78.17	78.09	78.15
2175	NASDAQ	VCSH	Wed, Jul 18, 2018	78.11	78.12	78.08	78.08
2174	NASDAQ	VCSH	Tue, Jul 17, 2018	78.12	78.14	78.07	78.08
2173	NASDAQ	VCSH	Mon, Jul 16, 2018	78.10	78.11	78.05	78.08
2172	NASDAQ	VCSH	Fri, Jul 13, 2018	78.11	78.14	78.08	78.11
2171	NASDAQ	VCSH	Thu, Jul 12, 2018	78.04	78.08	78.01	78.07
2170	NASDAQ	VCSH	Wed, Jul 11, 2018	78.00	78.06	77.99	78.05
2169	NASDAQ	VCSH	Tue, Jul 10, 2018	78.00	78.07	78.00	78.03
2168	NASDAQ	VCSH	Mon, Jul 9, 2018	78.03	78.07	78.02	78.04
2167	NASDAQ	VCSH	Fri, Jul 6, 2018	78.10	78.10	78.06	78.07
2166	NASDAQ	VCSH	Thu, Jul 5, 2018	78.00	78.07	77.99	78.03
2165	NASDAQ	VCSH	Tue, Jul 3, 2018	77.94	78.00	77.90	77.97
2164	NASDAQ	VCSH	Mon, Jul 2, 2018	77.99	78.00	77.95	77.96
2163	NASDAQ	VCSH	Fri, Jun 29, 2018	78.14	78.16	78.07	78.10
2162	NASDAQ	VCSH	Thu, Jun 28, 2018	78.16	78.19	78.12	78.17
2161	NASDAQ	VCSH	Wed, Jun 27, 2018	78.14	78.20	78.11	78.19
2160	NASDAQ	VCSH	Tue, Jun 26, 2018	78.06	78.09	78.02	78.09
2159	NASDAQ	VCSH	Mon, Jun 25, 2018	78.06	78.06	78.00	78.00
2158	NASDAQ	VCSH	Fri, Jun 22, 2018	78.03	78.06	77.99	78.01
2157	NASDAQ	VCSH	Thu, Jun 21, 2018	78.00	78.06	78.00	78.01
2156	NASDAQ	VCSH	Wed, Jun 20, 2018	78.09	78.10	77.98	77.99
2155	NASDAQ	VCSH	Tue, Jun 19, 2018	78.06	78.08	78.02	78.04
2154	NASDAQ	VCSH	Mon, Jun 18, 2018	78.05	78.05	77.99	77.99
2153	NASDAQ	VCSH	Fri, Jun 15, 2018	78.07	78.08	78.02	78.05
2152	NASDAQ	VCSH	Thu, Jun 14, 2018	77.99	78.01	77.97	77.99
2151	NASDAQ	VCSH	Wed, Jun 13, 2018	77.98	78.00	77.88	77.94
2150	NASDAQ	VCSH	Tue, Jun 12, 2018	77.98	78.04	77.97	77.97
2149	NASDAQ	VCSH	Mon, Jun 11, 2018	77.99	77.99	77.93	77.96
2148	NASDAQ	VCSH	Fri, Jun 8, 2018	78.00	78.05	77.99	78.00
2147	NASDAQ	VCSH	Thu, Jun 7, 2018	77.93	78.09	77.93	78.03
2146	NASDAQ	VCSH	Wed, Jun 6, 2018	77.97	77.99	77.93	77.95
2145	NASDAQ	VCSH	Tue, Jun 5, 2018	78.03	78.06	77.99	78.02
2144	NASDAQ	VCSH	Mon, Jun 4, 2018	78.02	78.05	77.97	77.97
2143	NASDAQ	VCSH	Fri, Jun 1, 2018	78.04	78.08	78.01	78.04
2142	NASDAQ	VCSH	Thu, May 31, 2018	78.37	78.38	78.27	78.29
2141	NASDAQ	VCSH	Wed, May 30, 2018	78.43	78.50	78.36	78.41
2140	NASDAQ	VCSH	Tue, May 29, 2018	78.32	78.55	78.30	78.49
2139	NASDAQ	VCSH	Fri, May 25, 2018	78.24	78.28	78.21	78.24
2138	NASDAQ	VCSH	Thu, May 24, 2018	78.16	78.20	78.16	78.19
2137	NASDAQ	VCSH	Wed, May 23, 2018	78.05	78.12	78.00	78.11
2136	NASDAQ	VCSH	Tue, May 22, 2018	78.00	78.00	77.96	77.96
2135	NASDAQ	VCSH	Mon, May 21, 2018	77.96	78.00	77.95	77.99
2134	NASDAQ	VCSH	Fri, May 18, 2018	77.92	78.01	77.92	78.00
2133	NASDAQ	VCSH	Thu, May 17, 2018	77.89	77.93	77.87	77.89
2132	NASDAQ	VCSH	Wed, May 16, 2018	77.90	77.92	77.84	77.85
2131	NASDAQ	VCSH	Tue, May 15, 2018	77.94	77.94	77.86	77.88
2130	NASDAQ	VCSH	Mon, May 14, 2018	78.00	78.02	77.98	78.00
2129	NASDAQ	VCSH	Fri, May 11, 2018	78.03	78.06	78.01	78.04
2128	NASDAQ	VCSH	Thu, May 10, 2018	78.03	78.05	78.01	78.05
2127	NASDAQ	VCSH	Wed, May 9, 2018	77.99	78.02	77.98	78.00
2126	NASDAQ	VCSH	Tue, May 8, 2018	78.02	78.04	78.00	78.03
2125	NASDAQ	VCSH	Mon, May 7, 2018	78.03	78.06	78.03	78.06
2124	NASDAQ	VCSH	Fri, May 4, 2018	78.04	78.06	78.00	78.04
2123	NASDAQ	VCSH	Thu, May 3, 2018	78.06	78.07	78.02	78.05
2122	NASDAQ	VCSH	Wed, May 2, 2018	77.96	78.01	77.94	77.98
2121	NASDAQ	VCSH	Tue, May 1, 2018	78.00	78.02	77.92	77.94
2120	NASDAQ	VCSH	Mon, Apr 30, 2018	78.14	78.17	78.13	78.16
2119	NASDAQ	VCSH	Fri, Apr 27, 2018	78.12	78.14	78.10	78.12
2118	NASDAQ	VCSH	Thu, Apr 26, 2018	78.10	78.13	78.07	78.13
2117	NASDAQ	VCSH	Wed, Apr 25, 2018	78.07	78.09	78.04	78.04
2116	NASDAQ	VCSH	Tue, Apr 24, 2018	78.06	78.11	78.06	78.09
2115	NASDAQ	VCSH	Mon, Apr 23, 2018	78.08	78.14	78.06	78.09
2114	NASDAQ	VCSH	Fri, Apr 20, 2018	78.15	78.17	78.07	78.08
2113	NASDAQ	VCSH	Thu, Apr 19, 2018	78.20	78.20	78.15	78.18
2112	NASDAQ	VCSH	Wed, Apr 18, 2018	78.27	78.27	78.18	78.19
2111	NASDAQ	VCSH	Tue, Apr 17, 2018	78.30	78.33	78.29	78.32
2110	NASDAQ	VCSH	Mon, Apr 16, 2018	78.22	78.32	78.22	78.32
2109	NASDAQ	VCSH	Fri, Apr 13, 2018	78.25	78.29	78.23	78.27
2108	NASDAQ	VCSH	Thu, Apr 12, 2018	78.34	78.34	78.28	78.29
2107	NASDAQ	VCSH	Wed, Apr 11, 2018	78.34	78.38	78.32	78.34
2106	NASDAQ	VCSH	Tue, Apr 10, 2018	78.37	78.38	78.32	78.35
2105	NASDAQ	VCSH	Mon, Apr 9, 2018	78.37	78.38	78.31	78.38
2104	NASDAQ	VCSH	Fri, Apr 6, 2018	78.32	78.40	78.30	78.36
2103	NASDAQ	VCSH	Thu, Apr 5, 2018	78.30	78.30	78.25	78.29
2102	NASDAQ	VCSH	Wed, Apr 4, 2018	78.29	78.33	78.26	78.33
2101	NASDAQ	VCSH	Tue, Apr 3, 2018	78.23	78.28	78.22	78.27
2100	NASDAQ	VCSH	Mon, Apr 2, 2018	78.25	78.28	78.20	78.23
2099	NASDAQ	VCSH	Thu, Mar 29, 2018	78.34	78.43	78.33	78.43
2098	NASDAQ	VCSH	Wed, Mar 28, 2018	78.37	78.39	78.30	78.34
2097	NASDAQ	VCSH	Tue, Mar 27, 2018	78.25	78.35	78.22	78.32
2096	NASDAQ	VCSH	Mon, Mar 26, 2018	78.24	78.27	78.19	78.21
2095	NASDAQ	VCSH	Fri, Mar 23, 2018	78.22	78.27	78.19	78.24
2094	NASDAQ	VCSH	Thu, Mar 22, 2018	78.25	78.31	78.22	78.23
2093	NASDAQ	VCSH	Wed, Mar 21, 2018	78.14	78.23	78.07	78.22
2092	NASDAQ	VCSH	Tue, Mar 20, 2018	78.21	78.23	78.18	78.18
2091	NASDAQ	VCSH	Mon, Mar 19, 2018	78.25	78.30	78.25	78.26
2090	NASDAQ	VCSH	Fri, Mar 16, 2018	78.29	78.31	78.27	78.31
2089	NASDAQ	VCSH	Thu, Mar 15, 2018	78.34	78.35	78.29	78.30
2088	NASDAQ	VCSH	Wed, Mar 14, 2018	78.29	78.37	78.26	78.32
2087	NASDAQ	VCSH	Tue, Mar 13, 2018	78.34	78.36	78.30	78.34
2086	NASDAQ	VCSH	Mon, Mar 12, 2018	78.33	78.34	78.31	78.32
2085	NASDAQ	VCSH	Fri, Mar 9, 2018	78.33	78.35	78.31	78.32
2084	NASDAQ	VCSH	Thu, Mar 8, 2018	78.38	78.40	78.35	78.35
2083	NASDAQ	VCSH	Wed, Mar 7, 2018	78.37	78.37	78.30	78.33
2082	NASDAQ	VCSH	Tue, Mar 6, 2018	78.38	78.40	78.32	78.32
2081	NASDAQ	VCSH	Mon, Mar 5, 2018	78.42	78.43	78.34	78.41
2080	NASDAQ	VCSH	Fri, Mar 2, 2018	78.36	78.39	78.32	78.33
2079	NASDAQ	VCSH	Thu, Mar 1, 2018	78.36	78.44	78.32	78.41
2078	NASDAQ	VCSH	Wed, Feb 28, 2018	78.45	78.49	78.45	78.46
2077	NASDAQ	VCSH	Tue, Feb 27, 2018	78.58	78.59	78.40	78.43
2076	NASDAQ	VCSH	Mon, Feb 26, 2018	78.61	78.61	78.54	78.55
2075	NASDAQ	VCSH	Fri, Feb 23, 2018	78.49	78.54	78.47	78.52
2074	NASDAQ	VCSH	Thu, Feb 22, 2018	78.46	78.50	78.44	78.48
2073	NASDAQ	VCSH	Wed, Feb 21, 2018	78.45	78.52	78.41	78.43
2072	NASDAQ	VCSH	Tue, Feb 20, 2018	78.49	78.50	78.44	78.48
2071	NASDAQ	VCSH	Fri, Feb 16, 2018	78.53	78.56	78.52	78.52
2070	NASDAQ	VCSH	Thu, Feb 15, 2018	78.50	78.57	78.50	78.51
2069	NASDAQ	VCSH	Wed, Feb 14, 2018	78.52	78.54	78.47	78.49
2068	NASDAQ	VCSH	Tue, Feb 13, 2018	78.67	78.70	78.62	78.65
2067	NASDAQ	VCSH	Mon, Feb 12, 2018	78.73	78.74	78.69	78.70
2066	NASDAQ	VCSH	Fri, Feb 9, 2018	78.73	78.84	78.70	78.74
2065	NASDAQ	VCSH	Thu, Feb 8, 2018	78.77	78.79	78.72	78.78
2064	NASDAQ	VCSH	Wed, Feb 7, 2018	78.83	78.89	78.75	78.79
2063	NASDAQ	VCSH	Tue, Feb 6, 2018	78.95	78.96	78.81	78.84
2062	NASDAQ	VCSH	Mon, Feb 5, 2018	78.80	79.00	78.80	78.92
2061	NASDAQ	VCSH	Fri, Feb 2, 2018	78.82	78.84	78.72	78.79
2060	NASDAQ	VCSH	Thu, Feb 1, 2018	78.92	78.95	78.80	78.82
2059	NASDAQ	VCSH	Wed, Jan 31, 2018	79.06	79.08	79.00	79.03
2058	NASDAQ	VCSH	Tue, Jan 30, 2018	79.11	79.11	79.02	79.03
2057	NASDAQ	VCSH	Mon, Jan 29, 2018	79.06	79.08	79.01	79.05
2056	NASDAQ	VCSH	Fri, Jan 26, 2018	79.11	79.11	79.05	79.07
2055	NASDAQ	VCSH	Thu, Jan 25, 2018	79.11	79.19	79.08	79.19
2054	NASDAQ	VCSH	Wed, Jan 24, 2018	79.13	79.15	79.11	79.13
2053	NASDAQ	VCSH	Tue, Jan 23, 2018	79.11	79.15	79.10	79.14
2052	NASDAQ	VCSH	Mon, Jan 22, 2018	79.07	79.10	79.05	79.05
2051	NASDAQ	VCSH	Fri, Jan 19, 2018	79.10	79.10	79.03	79.04
2050	NASDAQ	VCSH	Thu, Jan 18, 2018	79.07	79.12	79.07	79.11
2049	NASDAQ	VCSH	Wed, Jan 17, 2018	79.21	79.22	79.15	79.15
2048	NASDAQ	VCSH	Tue, Jan 16, 2018	79.27	79.27	79.19	79.22
2047	NASDAQ	VCSH	Fri, Jan 12, 2018	79.21	79.27	79.20	79.26
2046	NASDAQ	VCSH	Thu, Jan 11, 2018	79.24	79.30	79.24	79.27
2045	NASDAQ	VCSH	Wed, Jan 10, 2018	79.19	79.28	79.19	79.27
2044	NASDAQ	VCSH	Tue, Jan 9, 2018	79.27	79.28	79.24	79.26
2043	NASDAQ	VCSH	Mon, Jan 8, 2018	79.28	79.28	79.23	79.27
2042	NASDAQ	VCSH	Fri, Jan 5, 2018	79.28	79.28	79.19	79.26
2041	NASDAQ	VCSH	Thu, Jan 4, 2018	79.26	79.28	79.21	79.24
2040	NASDAQ	VCSH	Wed, Jan 3, 2018	79.29	79.32	79.27	79.28
2039	NASDAQ	VCSH	Tue, Jan 2, 2018	79.27	79.30	79.20	79.27
2038	NASDAQ	VCSH	Fri, Dec 29, 2017	79.32	79.34	79.28	79.30
2037	NASDAQ	VCSH	Thu, Dec 28, 2017	79.30	79.31	79.26	79.29
2036	NASDAQ	VCSH	Wed, Dec 27, 2017	79.22	79.30	79.20	79.28
2035	NASDAQ	VCSH	Tue, Dec 26, 2017	79.26	79.26	79.15	79.17
2034	NASDAQ	VCSH	Fri, Dec 22, 2017	79.37	79.39	79.33	79.34
2033	NASDAQ	VCSH	Thu, Dec 21, 2017	79.43	79.44	79.35	79.36
2032	NASDAQ	VCSH	Wed, Dec 20, 2017	79.38	79.44	79.36	79.43
2031	NASDAQ	VCSH	Tue, Dec 19, 2017	79.41	79.44	79.37	79.42
2030	NASDAQ	VCSH	Mon, Dec 18, 2017	79.50	79.50	79.43	79.44
2029	NASDAQ	VCSH	Fri, Dec 15, 2017	79.45	79.49	79.43	79.46
2028	NASDAQ	VCSH	Thu, Dec 14, 2017	79.50	79.54	79.48	79.52
2027	NASDAQ	VCSH	Wed, Dec 13, 2017	79.45	79.57	79.43	79.57
2026	NASDAQ	VCSH	Tue, Dec 12, 2017	79.44	79.46	79.41	79.43
2025	NASDAQ	VCSH	Mon, Dec 11, 2017	79.48	79.50	79.45	79.47
2024	NASDAQ	VCSH	Fri, Dec 8, 2017	79.46	79.51	79.45	79.47
2023	NASDAQ	VCSH	Thu, Dec 7, 2017	79.47	79.52	79.46	79.50
2022	NASDAQ	VCSH	Wed, Dec 6, 2017	79.51	79.52	79.46	79.47
2021	NASDAQ	VCSH	Tue, Dec 5, 2017	79.41	79.45	79.40	79.42
2020	NASDAQ	VCSH	Mon, Dec 4, 2017	79.40	79.45	79.40	79.43
2019	NASDAQ	VCSH	Fri, Dec 1, 2017	79.47	79.58	79.43	79.52
2018	NASDAQ	VCSH	Thu, Nov 30, 2017	79.66	79.69	79.62	79.63
2017	NASDAQ	VCSH	Wed, Nov 29, 2017	79.66	79.68	79.61	79.66
2016	NASDAQ	VCSH	Tue, Nov 28, 2017	79.72	79.74	79.69	79.74
2015	NASDAQ	VCSH	Mon, Nov 27, 2017	79.67	79.69	79.62	79.69
2014	NASDAQ	VCSH	Fri, Nov 24, 2017	79.70	79.72	79.65	79.67
2013	NASDAQ	VCSH	Wed, Nov 22, 2017	79.63	79.76	79.61	79.75
2012	NASDAQ	VCSH	Tue, Nov 21, 2017	79.60	79.61	79.55	79.57
2011	NASDAQ	VCSH	Mon, Nov 20, 2017	79.61	79.63	79.56	79.57
2010	NASDAQ	VCSH	Fri, Nov 17, 2017	79.64	79.66	79.62	79.63
2009	NASDAQ	VCSH	Thu, Nov 16, 2017	79.61	79.63	79.59	79.59
2008	NASDAQ	VCSH	Wed, Nov 15, 2017	79.62	79.64	79.54	79.64
2007	NASDAQ	VCSH	Tue, Nov 14, 2017	79.61	79.63	79.59	79.59
2006	NASDAQ	VCSH	Mon, Nov 13, 2017	79.66	79.66	79.61	79.63
2005	NASDAQ	VCSH	Fri, Nov 10, 2017	79.68	79.70	79.64	79.64
2004	NASDAQ	VCSH	Thu, Nov 9, 2017	79.72	79.75	79.71	79.74
2003	NASDAQ	VCSH	Wed, Nov 8, 2017	79.84	79.84	79.76	79.76
2002	NASDAQ	VCSH	Tue, Nov 7, 2017	79.86	79.86	79.81	79.82
2001	NASDAQ	VCSH	Mon, Nov 6, 2017	79.82	79.84	79.81	79.84
2000	NASDAQ	VCSH	Fri, Nov 3, 2017	79.90	79.90	79.79	79.79
1999	NASDAQ	VCSH	Thu, Nov 2, 2017	79.85	79.90	79.79	79.81
1998	NASDAQ	VCSH	Wed, Nov 1, 2017	79.82	79.89	79.81	79.83
1997	NASDAQ	VCSH	Tue, Oct 31, 2017	80.07	80.07	80.01	80.04
1996	NASDAQ	VCSH	Mon, Oct 30, 2017	80.00	80.06	79.99	80.03
1995	NASDAQ	VCSH	Fri, Oct 27, 2017	79.95	80.00	79.91	79.99
1994	NASDAQ	VCSH	Thu, Oct 26, 2017	79.96	79.96	79.88	79.91
1993	NASDAQ	VCSH	Wed, Oct 25, 2017	79.95	79.97	79.91	79.96
1992	NASDAQ	VCSH	Tue, Oct 24, 2017	80.00	80.00	79.95	79.98
1991	NASDAQ	VCSH	Mon, Oct 23, 2017	80.01	80.04	80.00	80.03
1990	NASDAQ	VCSH	Fri, Oct 20, 2017	79.98	80.00	79.96	80.00
1989	NASDAQ	VCSH	Thu, Oct 19, 2017	80.08	80.08	79.99	80.06
1988	NASDAQ	VCSH	Wed, Oct 18, 2017	80.00	80.02	79.97	80.00
1987	NASDAQ	VCSH	Tue, Oct 17, 2017	80.04	80.05	80.00	80.01
1986	NASDAQ	VCSH	Mon, Oct 16, 2017	80.08	80.09	80.01	80.05
1985	NASDAQ	VCSH	Fri, Oct 13, 2017	80.11	80.13	80.07	80.11
1984	NASDAQ	VCSH	Thu, Oct 12, 2017	80.05	80.05	80.02	80.05
1983	NASDAQ	VCSH	Wed, Oct 11, 2017	80.06	80.07	80.01	80.04
1982	NASDAQ	VCSH	Tue, Oct 10, 2017	80.01	80.05	80.00	80.04
1981	NASDAQ	VCSH	Mon, Oct 9, 2017	80.01	80.04	79.99	80.04
1980	NASDAQ	VCSH	Fri, Oct 6, 2017	79.97	80.00	79.92	79.99
1979	NASDAQ	VCSH	Thu, Oct 5, 2017	80.04	80.04	79.98	80.00
1978	NASDAQ	VCSH	Wed, Oct 4, 2017	80.07	80.07	79.99	80.03
1977	NASDAQ	VCSH	Tue, Oct 3, 2017	80.04	80.05	79.99	80.01
1976	NASDAQ	VCSH	Mon, Oct 2, 2017	80.00	80.04	79.96	79.99
1975	NASDAQ	VCSH	Fri, Sep 29, 2017	80.19	80.19	80.09	80.13
1974	NASDAQ	VCSH	Thu, Sep 28, 2017	80.11	80.17	80.08	80.17
1973	NASDAQ	VCSH	Wed, Sep 27, 2017	80.08	80.10	80.01	80.08
1972	NASDAQ	VCSH	Tue, Sep 26, 2017	80.12	80.14	80.08	80.12
1971	NASDAQ	VCSH	Mon, Sep 25, 2017	80.10	80.16	80.08	80.12
1970	NASDAQ	VCSH	Fri, Sep 22, 2017	80.09	80.09	80.04	80.07
1969	NASDAQ	VCSH	Thu, Sep 21, 2017	80.05	80.07	79.99	80.00
1968	NASDAQ	VCSH	Wed, Sep 20, 2017	80.15	80.15	79.98	80.00
1967	NASDAQ	VCSH	Tue, Sep 19, 2017	80.10	80.14	80.07	80.08
1966	NASDAQ	VCSH	Mon, Sep 18, 2017	80.10	80.11	80.06	80.08
1965	NASDAQ	VCSH	Fri, Sep 15, 2017	80.13	80.13	80.08	80.11
1964	NASDAQ	VCSH	Thu, Sep 14, 2017	80.09	80.13	80.08	80.13
1963	NASDAQ	VCSH	Wed, Sep 13, 2017	80.20	80.20	80.14	80.16
1962	NASDAQ	VCSH	Tue, Sep 12, 2017	80.18	80.23	80.16	80.19
1961	NASDAQ	VCSH	Mon, Sep 11, 2017	80.28	80.28	80.21	80.22
1960	NASDAQ	VCSH	Fri, Sep 8, 2017	80.36	80.36	80.29	80.30
1959	NASDAQ	VCSH	Thu, Sep 7, 2017	80.32	80.37	80.29	80.30
1958	NASDAQ	VCSH	Wed, Sep 6, 2017	80.29	80.30	80.20	80.20
1957	NASDAQ	VCSH	Tue, Sep 5, 2017	80.23	80.30	80.22	80.26
1956	NASDAQ	VCSH	Fri, Sep 1, 2017	80.20	80.22	80.12	80.14
1955	NASDAQ	VCSH	Thu, Aug 31, 2017	80.36	80.38	80.33	80.37
1954	NASDAQ	VCSH	Wed, Aug 30, 2017	80.34	80.34	80.30	80.31
1953	NASDAQ	VCSH	Tue, Aug 29, 2017	80.40	80.41	80.31	80.34
1952	NASDAQ	VCSH	Mon, Aug 28, 2017	80.26	80.29	80.24	80.29
1951	NASDAQ	VCSH	Fri, Aug 25, 2017	80.22	80.27	80.20	80.21
1950	NASDAQ	VCSH	Thu, Aug 24, 2017	80.23	80.27	80.21	80.23
1949	NASDAQ	VCSH	Wed, Aug 23, 2017	80.25	80.28	80.21	80.28
1948	NASDAQ	VCSH	Tue, Aug 22, 2017	80.21	80.23	80.16	80.18
1947	NASDAQ	VCSH	Mon, Aug 21, 2017	80.24	80.25	80.19	80.22
1946	NASDAQ	VCSH	Fri, Aug 18, 2017	80.25	80.27	80.16	80.17
1945	NASDAQ	VCSH	Thu, Aug 17, 2017	80.11	80.22	80.11	80.21
1944	NASDAQ	VCSH	Wed, Aug 16, 2017	80.09	80.20	80.07	80.15
1943	NASDAQ	VCSH	Tue, Aug 15, 2017	80.09	80.10	80.05	80.06
1942	NASDAQ	VCSH	Mon, Aug 14, 2017	80.15	80.17	80.11	80.14
1941	NASDAQ	VCSH	Fri, Aug 11, 2017	80.17	80.18	80.10	80.16
1940	NASDAQ	VCSH	Thu, Aug 10, 2017	80.11	80.12	80.06	80.08
1939	NASDAQ	VCSH	Wed, Aug 9, 2017	80.11	80.15	80.09	80.11
1938	NASDAQ	VCSH	Tue, Aug 8, 2017	80.17	80.17	80.09	80.09
1937	NASDAQ	VCSH	Mon, Aug 7, 2017	80.15	80.19	80.14	80.17
1936	NASDAQ	VCSH	Fri, Aug 4, 2017	80.15	80.19	80.11	80.16
1935	NASDAQ	VCSH	Thu, Aug 3, 2017	80.18	80.22	80.13	80.21
1934	NASDAQ	VCSH	Wed, Aug 2, 2017	80.16	80.17	80.10	80.13
1933	NASDAQ	VCSH	Tue, Aug 1, 2017	80.10	80.17	80.09	80.16
1932	NASDAQ	VCSH	Mon, Jul 31, 2017	80.24	80.26	80.23	80.24
1931	NASDAQ	VCSH	Fri, Jul 28, 2017	80.18	80.24	80.17	80.22
1930	NASDAQ	VCSH	Thu, Jul 27, 2017	80.17	80.19	80.13	80.18
1929	NASDAQ	VCSH	Wed, Jul 26, 2017	80.13	80.24	80.08	80.21
1928	NASDAQ	VCSH	Tue, Jul 25, 2017	80.16	80.16	80.08	80.10
1927	NASDAQ	VCSH	Mon, Jul 24, 2017	80.21	80.25	80.15	80.19
1926	NASDAQ	VCSH	Fri, Jul 21, 2017	80.21	80.24	80.18	80.23
1925	NASDAQ	VCSH	Thu, Jul 20, 2017	80.16	80.20	80.14	80.15
1924	NASDAQ	VCSH	Wed, Jul 19, 2017	80.17	80.19	80.14	80.16
1923	NASDAQ	VCSH	Tue, Jul 18, 2017	80.13	80.16	80.10	80.14
1922	NASDAQ	VCSH	Mon, Jul 17, 2017	80.10	80.13	80.04	80.08
1921	NASDAQ	VCSH	Fri, Jul 14, 2017	80.10	80.15	80.05	80.08
1920	NASDAQ	VCSH	Thu, Jul 13, 2017	80.04	80.04	79.99	80.02
1919	NASDAQ	VCSH	Wed, Jul 12, 2017	80.05	80.06	80.00	80.04
1918	NASDAQ	VCSH	Tue, Jul 11, 2017	79.89	79.95	79.88	79.94
1917	NASDAQ	VCSH	Mon, Jul 10, 2017	79.89	79.90	79.86	79.90
1916	NASDAQ	VCSH	Fri, Jul 7, 2017	79.86	79.86	79.80	79.82
1915	NASDAQ	VCSH	Thu, Jul 6, 2017	79.84	79.86	79.78	79.79
1914	NASDAQ	VCSH	Wed, Jul 5, 2017	79.83	79.88	79.81	79.82
1913	NASDAQ	VCSH	Mon, Jul 3, 2017	79.96	79.96	79.82	79.87
1912	NASDAQ	VCSH	Fri, Jun 30, 2017	80.08	80.10	80.04	80.04
1911	NASDAQ	VCSH	Thu, Jun 29, 2017	80.04	80.07	80.00	80.04
1910	NASDAQ	VCSH	Wed, Jun 28, 2017	80.10	80.12	80.05	80.11
1909	NASDAQ	VCSH	Tue, Jun 27, 2017	80.08	80.09	80.01	80.03
1908	NASDAQ	VCSH	Mon, Jun 26, 2017	80.14	80.15	80.10	80.12
1907	NASDAQ	VCSH	Fri, Jun 23, 2017	80.11	80.12	80.08	80.10
1906	NASDAQ	VCSH	Thu, Jun 22, 2017	80.08	80.11	80.05	80.09
1905	NASDAQ	VCSH	Wed, Jun 21, 2017	80.04	80.08	80.01	80.03
1904	NASDAQ	VCSH	Tue, Jun 20, 2017	79.99	80.07	79.99	80.05
1903	NASDAQ	VCSH	Mon, Jun 19, 2017	80.05	80.06	79.97	80.00
1902	NASDAQ	VCSH	Fri, Jun 16, 2017	80.03	80.08	80.02	80.07
1901	NASDAQ	VCSH	Thu, Jun 15, 2017	80.01	80.02	79.97	79.98
1900	NASDAQ	VCSH	Wed, Jun 14, 2017	80.11	80.18	80.03	80.08
1899	NASDAQ	VCSH	Tue, Jun 13, 2017	79.94	79.99	79.93	79.97
1898	NASDAQ	VCSH	Mon, Jun 12, 2017	79.98	79.98	79.94	79.95
1897	NASDAQ	VCSH	Fri, Jun 9, 2017	79.96	79.99	79.93	79.95
1896	NASDAQ	VCSH	Thu, Jun 8, 2017	80.01	80.04	79.97	80.02
1895	NASDAQ	VCSH	Wed, Jun 7, 2017	80.08	80.09	80.02	80.04
1894	NASDAQ	VCSH	Tue, Jun 6, 2017	80.04	80.11	80.04	80.11
1893	NASDAQ	VCSH	Mon, Jun 5, 2017	80.00	80.06	79.99	80.01
1892	NASDAQ	VCSH	Fri, Jun 2, 2017	80.01	80.08	80.01	80.07
1891	NASDAQ	VCSH	Thu, Jun 1, 2017	79.94	80.00	79.92	79.97
1890	NASDAQ	VCSH	Wed, May 31, 2017	80.11	80.16	80.10	80.15
1889	NASDAQ	VCSH	Tue, May 30, 2017	80.06	80.11	80.05	80.09
1888	NASDAQ	VCSH	Fri, May 26, 2017	80.02	80.08	80.01	80.05
1887	NASDAQ	VCSH	Thu, May 25, 2017	80.03	80.05	79.99	80.00
1886	NASDAQ	VCSH	Wed, May 24, 2017	79.99	80.06	79.97	80.05
1885	NASDAQ	VCSH	Tue, May 23, 2017	80.07	80.08	79.98	80.01
1884	NASDAQ	VCSH	Mon, May 22, 2017	80.03	80.07	80.03	80.05
1883	NASDAQ	VCSH	Fri, May 19, 2017	80.04	80.10	80.00	80.10
1882	NASDAQ	VCSH	Thu, May 18, 2017	80.03	80.08	80.01	80.03
1881	NASDAQ	VCSH	Wed, May 17, 2017	80.02	80.11	80.01	80.11
1880	NASDAQ	VCSH	Tue, May 16, 2017	79.92	79.96	79.90	79.96
1879	NASDAQ	VCSH	Mon, May 15, 2017	79.90	79.91	79.86	79.88
1878	NASDAQ	VCSH	Fri, May 12, 2017	79.87	79.92	79.84	79.91
1877	NASDAQ	VCSH	Thu, May 11, 2017	79.71	79.78	79.70	79.75
1876	NASDAQ	VCSH	Wed, May 10, 2017	79.77	79.78	79.69	79.72
1875	NASDAQ	VCSH	Tue, May 9, 2017	79.70	79.72	79.66	79.69
1874	NASDAQ	VCSH	Mon, May 8, 2017	79.73	79.74	79.67	79.69
1873	NASDAQ	VCSH	Fri, May 5, 2017	79.74	79.75	79.69	79.75
1872	NASDAQ	VCSH	Thu, May 4, 2017	79.71	79.74	79.68	79.72
1871	NASDAQ	VCSH	Wed, May 3, 2017	79.83	79.83	79.73	79.75
1870	NASDAQ	VCSH	Tue, May 2, 2017	79.77	79.87	79.77	79.84
1869	NASDAQ	VCSH	Mon, May 1, 2017	79.82	79.84	79.74	79.75
1868	NASDAQ	VCSH	Fri, Apr 28, 2017	79.89	79.95	79.88	79.92
1867	NASDAQ	VCSH	Thu, Apr 27, 2017	79.92	79.95	79.89	79.92
1866	NASDAQ	VCSH	Wed, Apr 26, 2017	79.84	79.90	79.82	79.87
1865	NASDAQ	VCSH	Tue, Apr 25, 2017	79.85	79.90	79.79	79.83
1864	NASDAQ	VCSH	Mon, Apr 24, 2017	79.90	79.97	79.87	79.92
1863	NASDAQ	VCSH	Fri, Apr 21, 2017	80.02	80.03	79.95	79.95
1862	NASDAQ	VCSH	Thu, Apr 20, 2017	79.98	80.00	79.93	79.98
1861	NASDAQ	VCSH	Wed, Apr 19, 2017	80.03	80.03	79.96	79.99
1860	NASDAQ	VCSH	Tue, Apr 18, 2017	79.98	80.06	79.97	80.05
1859	NASDAQ	VCSH	Mon, Apr 17, 2017	79.99	79.99	79.91	79.94
1858	NASDAQ	VCSH	Thu, Apr 13, 2017	79.90	79.95	79.83	79.95
1857	NASDAQ	VCSH	Wed, Apr 12, 2017	79.81	79.88	79.77	79.86
1856	NASDAQ	VCSH	Tue, Apr 11, 2017	79.76	79.83	79.71	79.81
1855	NASDAQ	VCSH	Mon, Apr 10, 2017	79.66	79.69	79.65	79.68
1854	NASDAQ	VCSH	Fri, Apr 7, 2017	79.76	79.78	79.61	79.61
1853	NASDAQ	VCSH	Thu, Apr 6, 2017	79.72	79.77	79.69	79.72
1852	NASDAQ	VCSH	Wed, Apr 5, 2017	79.69	79.77	79.64	79.76
1851	NASDAQ	VCSH	Tue, Apr 4, 2017	79.70	79.72	79.66	79.66
1850	NASDAQ	VCSH	Mon, Apr 3, 2017	79.66	79.70	79.62	79.69
1849	NASDAQ	VCSH	Fri, Mar 31, 2017	79.72	79.75	79.69	79.74
1848	NASDAQ	VCSH	Thu, Mar 30, 2017	79.67	79.72	79.66	79.68
1847	NASDAQ	VCSH	Wed, Mar 29, 2017	79.66	79.69	79.61	79.69
1846	NASDAQ	VCSH	Tue, Mar 28, 2017	79.72	79.74	79.59	79.61
1845	NASDAQ	VCSH	Mon, Mar 27, 2017	79.71	79.75	79.68	79.71
1844	NASDAQ	VCSH	Fri, Mar 24, 2017	79.66	79.69	79.62	79.67
1843	NASDAQ	VCSH	Thu, Mar 23, 2017	79.67	79.70	79.59	79.65
1842	NASDAQ	VCSH	Wed, Mar 22, 2017	79.69	79.69	79.63	79.67
1841	NASDAQ	VCSH	Tue, Mar 21, 2017	79.51	79.63	79.51	79.59
1840	NASDAQ	VCSH	Mon, Mar 20, 2017	79.48	79.52	79.47	79.50
1839	NASDAQ	VCSH	Fri, Mar 17, 2017	79.46	79.48	79.41	79.46
1838	NASDAQ	VCSH	Thu, Mar 16, 2017	79.50	79.51	79.35	79.38
1837	NASDAQ	VCSH	Wed, Mar 15, 2017	79.25	79.52	79.25	79.52
1836	NASDAQ	VCSH	Tue, Mar 14, 2017	79.23	79.28	79.23	79.26
1835	NASDAQ	VCSH	Mon, Mar 13, 2017	79.28	79.29	79.23	79.23
1834	NASDAQ	VCSH	Fri, Mar 10, 2017	79.30	79.31	79.25	79.29
1833	NASDAQ	VCSH	Thu, Mar 9, 2017	79.30	79.32	79.24	79.25
1832	NASDAQ	VCSH	Wed, Mar 8, 2017	79.34	79.37	79.31	79.35
1831	NASDAQ	VCSH	Tue, Mar 7, 2017	79.49	79.50	79.41	79.43
1830	NASDAQ	VCSH	Mon, Mar 6, 2017	79.52	79.53	79.48	79.49
1829	NASDAQ	VCSH	Fri, Mar 3, 2017	79.49	79.55	79.43	79.53
1828	NASDAQ	VCSH	Thu, Mar 2, 2017	79.54	79.54	79.47	79.48
1827	NASDAQ	VCSH	Wed, Mar 1, 2017	79.56	79.61	79.53	79.61
1826	NASDAQ	VCSH	Tue, Feb 28, 2017	79.88	79.89	79.78	79.78
1825	NASDAQ	VCSH	Mon, Feb 27, 2017	79.94	79.94	79.82	79.83
1824	NASDAQ	VCSH	Fri, Feb 24, 2017	79.90	79.96	79.87	79.93
1823	NASDAQ	VCSH	Thu, Feb 23, 2017	79.81	79.85	79.77	79.85
1822	NASDAQ	VCSH	Wed, Feb 22, 2017	79.76	79.76	79.65	79.74
1821	NASDAQ	VCSH	Tue, Feb 21, 2017	79.69	79.71	79.66	79.70
1820	NASDAQ	VCSH	Fri, Feb 17, 2017	79.69	79.71	79.61	79.70
1819	NASDAQ	VCSH	Thu, Feb 16, 2017	79.53	79.67	79.52	79.67
1818	NASDAQ	VCSH	Wed, Feb 15, 2017	79.51	79.53	79.45	79.50
1817	NASDAQ	VCSH	Tue, Feb 14, 2017	79.64	79.64	79.48	79.56
1816	NASDAQ	VCSH	Mon, Feb 13, 2017	79.62	79.63	79.59	79.62
1815	NASDAQ	VCSH	Fri, Feb 10, 2017	79.62	79.67	79.61	79.63
1814	NASDAQ	VCSH	Thu, Feb 9, 2017	79.74	79.74	79.65	79.65
1813	NASDAQ	VCSH	Wed, Feb 8, 2017	79.73	79.75	79.67	79.71
1812	NASDAQ	VCSH	Tue, Feb 7, 2017	79.67	79.71	79.62	79.64
1811	NASDAQ	VCSH	Mon, Feb 6, 2017	79.63	79.68	79.58	79.65
1810	NASDAQ	VCSH	Fri, Feb 3, 2017	79.56	79.61	79.49	79.54
1809	NASDAQ	VCSH	Thu, Feb 2, 2017	79.57	79.57	79.47	79.48
1808	NASDAQ	VCSH	Wed, Feb 1, 2017	79.42	79.50	79.36	79.49
1807	NASDAQ	VCSH	Tue, Jan 31, 2017	79.60	79.64	79.58	79.62
1806	NASDAQ	VCSH	Mon, Jan 30, 2017	79.58	79.60	79.52	79.52
1805	NASDAQ	VCSH	Fri, Jan 27, 2017	79.57	79.57	79.51	79.56
1804	NASDAQ	VCSH	Thu, Jan 26, 2017	79.49	79.52	79.41	79.50
1803	NASDAQ	VCSH	Wed, Jan 25, 2017	79.50	79.51	79.43	79.46
1802	NASDAQ	VCSH	Tue, Jan 24, 2017	79.59	79.61	79.52	79.52
1801	NASDAQ	VCSH	Mon, Jan 23, 2017	79.50	79.63	79.46	79.59
1800	NASDAQ	VCSH	Fri, Jan 20, 2017	79.38	79.46	79.34	79.45
1799	NASDAQ	VCSH	Thu, Jan 19, 2017	79.36	79.37	79.31	79.34
1798	NASDAQ	VCSH	Wed, Jan 18, 2017	79.50	79.53	79.39	79.42
1797	NASDAQ	VCSH	Tue, Jan 17, 2017	79.56	79.60	79.49	79.56
1796	NASDAQ	VCSH	Fri, Jan 13, 2017	79.45	79.47	79.36	79.42
1795	NASDAQ	VCSH	Thu, Jan 12, 2017	79.54	79.55	79.43	79.49
1794	NASDAQ	VCSH	Wed, Jan 11, 2017	79.48	79.53	79.42	79.47
1793	NASDAQ	VCSH	Tue, Jan 10, 2017	79.43	79.45	79.40	79.44
1792	NASDAQ	VCSH	Mon, Jan 9, 2017	79.42	79.45	79.38	79.40
1791	NASDAQ	VCSH	Fri, Jan 6, 2017	79.44	79.47	79.33	79.33
1790	NASDAQ	VCSH	Thu, Jan 5, 2017	79.39	79.51	79.37	79.47
1789	NASDAQ	VCSH	Wed, Jan 4, 2017	79.28	79.35	79.26	79.33
1788	NASDAQ	VCSH	Tue, Jan 3, 2017	79.23	79.32	79.21	79.27
1787	NASDAQ	VCSH	Fri, Dec 30, 2016	79.31	79.40	79.26	79.37
1786	NASDAQ	VCSH	Thu, Dec 29, 2016	79.07	79.29	79.06	79.25
1785	NASDAQ	VCSH	Wed, Dec 28, 2016	79.06	79.12	79.00	79.12
1784	NASDAQ	VCSH	Tue, Dec 27, 2016	79.05	79.07	78.99	79.03
1783	NASDAQ	VCSH	Fri, Dec 23, 2016	79.07	79.09	79.02	79.09
1782	NASDAQ	VCSH	Thu, Dec 22, 2016	79.02	79.07	79.01	79.01
1781	NASDAQ	VCSH	Wed, Dec 21, 2016	79.16	79.22	79.15	79.21
1780	NASDAQ	VCSH	Tue, Dec 20, 2016	79.10	79.15	79.07	79.15
1779	NASDAQ	VCSH	Mon, Dec 19, 2016	79.14	79.17	79.08	79.12
1778	NASDAQ	VCSH	Fri, Dec 16, 2016	79.00	79.09	78.99	79.04
1777	NASDAQ	VCSH	Thu, Dec 15, 2016	79.03	79.09	78.94	78.98
1776	NASDAQ	VCSH	Wed, Dec 14, 2016	79.39	79.39	79.11	79.12
1775	NASDAQ	VCSH	Tue, Dec 13, 2016	79.34	79.35	79.25	79.29
1774	NASDAQ	VCSH	Mon, Dec 12, 2016	79.33	79.35	79.26	79.30
1773	NASDAQ	VCSH	Fri, Dec 9, 2016	79.40	79.42	79.32	79.36
1772	NASDAQ	VCSH	Thu, Dec 8, 2016	79.39	79.42	79.35	79.40
1771	NASDAQ	VCSH	Wed, Dec 7, 2016	79.38	79.46	79.36	79.38
1770	NASDAQ	VCSH	Tue, Dec 6, 2016	79.30	79.40	79.29	79.36
1769	NASDAQ	VCSH	Mon, Dec 5, 2016	79.29	79.38	79.22	79.33
1768	NASDAQ	VCSH	Fri, Dec 2, 2016	79.21	79.38	79.04	79.33
1767	NASDAQ	VCSH	Thu, Dec 1, 2016	79.11	79.23	79.10	79.14
1766	NASDAQ	VCSH	Wed, Nov 30, 2016	79.41	79.50	79.41	79.42
1765	NASDAQ	VCSH	Tue, Nov 29, 2016	79.45	79.54	79.41	79.54
1764	NASDAQ	VCSH	Mon, Nov 28, 2016	79.45	79.47	79.40	79.47
1763	NASDAQ	VCSH	Fri, Nov 25, 2016	79.36	79.40	79.31	79.34
1762	NASDAQ	VCSH	Wed, Nov 23, 2016	79.44	79.44	79.33	79.36
1761	NASDAQ	VCSH	Tue, Nov 22, 2016	79.48	79.59	79.47	79.57
1760	NASDAQ	VCSH	Mon, Nov 21, 2016	79.43	79.55	79.43	79.50
1759	NASDAQ	VCSH	Fri, Nov 18, 2016	79.56	79.59	79.46	79.46
1758	NASDAQ	VCSH	Thu, Nov 17, 2016	79.57	79.62	79.52	79.52
1757	NASDAQ	VCSH	Wed, Nov 16, 2016	79.64	79.69	79.56	79.61
1756	NASDAQ	VCSH	Tue, Nov 15, 2016	79.56	79.69	79.55	79.68
1755	NASDAQ	VCSH	Mon, Nov 14, 2016	79.51	79.60	79.46	79.54
1754	NASDAQ	VCSH	Fri, Nov 11, 2016	79.90	79.90	79.64	79.65
1753	NASDAQ	VCSH	Thu, Nov 10, 2016	79.90	79.98	79.86	79.86
1752	NASDAQ	VCSH	Wed, Nov 9, 2016	80.12	80.16	79.91	79.96
1751	NASDAQ	VCSH	Tue, Nov 8, 2016	80.21	80.31	80.17	80.22
1750	NASDAQ	VCSH	Mon, Nov 7, 2016	80.30	80.31	80.25	80.29
1749	NASDAQ	VCSH	Fri, Nov 4, 2016	80.29	80.31	80.24	80.27
1748	NASDAQ	VCSH	Thu, Nov 3, 2016	80.28	80.31	80.22	80.26
1747	NASDAQ	VCSH	Wed, Nov 2, 2016	80.17	80.29	80.17	80.24
1746	NASDAQ	VCSH	Tue, Nov 1, 2016	80.18	80.26	80.12	80.18
1745	NASDAQ	VCSH	Mon, Oct 31, 2016	80.31	80.38	80.31	80.32
1744	NASDAQ	VCSH	Fri, Oct 28, 2016	80.32	80.33	80.26	80.29
1743	NASDAQ	VCSH	Thu, Oct 27, 2016	80.34	80.38	80.29	80.30
1742	NASDAQ	VCSH	Wed, Oct 26, 2016	80.41	80.42	80.36	80.38
1741	NASDAQ	VCSH	Tue, Oct 25, 2016	80.43	80.45	80.41	80.42
1740	NASDAQ	VCSH	Mon, Oct 24, 2016	80.48	80.50	80.43	80.45
1739	NASDAQ	VCSH	Fri, Oct 21, 2016	80.45	80.48	80.40	80.48
1738	NASDAQ	VCSH	Thu, Oct 20, 2016	80.50	80.50	80.41	80.45
1737	NASDAQ	VCSH	Wed, Oct 19, 2016	80.48	80.50	80.44	80.50
1736	NASDAQ	VCSH	Tue, Oct 18, 2016	80.38	80.49	80.37	80.45
1735	NASDAQ	VCSH	Mon, Oct 17, 2016	80.34	80.42	80.33	80.39
1734	NASDAQ	VCSH	Fri, Oct 14, 2016	80.32	80.39	80.31	80.31
1733	NASDAQ	VCSH	Thu, Oct 13, 2016	80.26	80.39	80.25	80.36
1732	NASDAQ	VCSH	Wed, Oct 12, 2016	80.27	80.30	80.24	80.25
1731	NASDAQ	VCSH	Tue, Oct 11, 2016	80.29	80.30	80.22	80.30
1730	NASDAQ	VCSH	Mon, Oct 10, 2016	80.34	80.34	80.26	80.33
1729	NASDAQ	VCSH	Fri, Oct 7, 2016	80.30	80.34	80.23	80.32
1728	NASDAQ	VCSH	Thu, Oct 6, 2016	80.28	80.30	80.22	80.29
1727	NASDAQ	VCSH	Wed, Oct 5, 2016	80.35	80.35	80.23	80.28
1726	NASDAQ	VCSH	Tue, Oct 4, 2016	80.30	80.37	80.27	80.34
1725	NASDAQ	VCSH	Mon, Oct 3, 2016	80.36	80.50	80.30	80.38
1724	NASDAQ	VCSH	Fri, Sep 30, 2016	80.64	80.64	80.54	80.55
1723	NASDAQ	VCSH	Thu, Sep 29, 2016	80.61	80.64	80.54	80.64
1722	NASDAQ	VCSH	Wed, Sep 28, 2016	80.64	80.66	80.61	80.62
1721	NASDAQ	VCSH	Tue, Sep 27, 2016	80.70	80.70	80.56	80.62
1720	NASDAQ	VCSH	Mon, Sep 26, 2016	80.62	80.63	80.57	80.58
1719	NASDAQ	VCSH	Fri, Sep 23, 2016	80.59	80.61	80.51	80.57
1718	NASDAQ	VCSH	Thu, Sep 22, 2016	80.60	80.61	80.54	80.60
1717	NASDAQ	VCSH	Wed, Sep 21, 2016	80.50	80.57	80.44	80.51
1716	NASDAQ	VCSH	Tue, Sep 20, 2016	80.54	80.58	80.46	80.49
1715	NASDAQ	VCSH	Mon, Sep 19, 2016	80.56	80.59	80.50	80.50
1714	NASDAQ	VCSH	Fri, Sep 16, 2016	80.56	80.60	80.48	80.54
1713	NASDAQ	VCSH	Thu, Sep 15, 2016	80.59	80.61	80.46	80.56
1712	NASDAQ	VCSH	Wed, Sep 14, 2016	80.47	80.59	80.43	80.56
1711	NASDAQ	VCSH	Tue, Sep 13, 2016	80.56	80.56	80.41	80.46
1710	NASDAQ	VCSH	Mon, Sep 12, 2016	80.45	80.54	80.45	80.53
1709	NASDAQ	VCSH	Fri, Sep 9, 2016	80.60	80.60	80.49	80.51
1708	NASDAQ	VCSH	Thu, Sep 8, 2016	80.71	80.73	80.61	80.61
1707	NASDAQ	VCSH	Wed, Sep 7, 2016	80.69	80.76	80.68	80.71
1706	NASDAQ	VCSH	Tue, Sep 6, 2016	80.60	80.72	80.55	80.72
1705	NASDAQ	VCSH	Fri, Sep 2, 2016	80.63	80.64	80.55	80.59
1704	NASDAQ	VCSH	Thu, Sep 1, 2016	80.57	80.62	80.53	80.60
1703	NASDAQ	VCSH	Wed, Aug 31, 2016	80.75	80.77	80.70	80.71
1702	NASDAQ	VCSH	Tue, Aug 30, 2016	80.74	80.76	80.68	80.74
1701	NASDAQ	VCSH	Mon, Aug 29, 2016	80.62	80.73	80.62	80.66
1700	NASDAQ	VCSH	Fri, Aug 26, 2016	80.81	80.81	80.62	80.67
1699	NASDAQ	VCSH	Thu, Aug 25, 2016	80.80	80.83	80.74	80.78
1698	NASDAQ	VCSH	Wed, Aug 24, 2016	80.82	80.84	80.72	80.78
1697	NASDAQ	VCSH	Tue, Aug 23, 2016	80.85	80.85	80.74	80.80
1696	NASDAQ	VCSH	Mon, Aug 22, 2016	80.81	80.82	80.74	80.77
1695	NASDAQ	VCSH	Fri, Aug 19, 2016	80.75	80.82	80.69	80.74
1694	NASDAQ	VCSH	Thu, Aug 18, 2016	80.82	80.82	80.76	80.81
1693	NASDAQ	VCSH	Wed, Aug 17, 2016	80.70	80.83	80.65	80.79
1692	NASDAQ	VCSH	Tue, Aug 16, 2016	80.72	80.73	80.62	80.64
1691	NASDAQ	VCSH	Mon, Aug 15, 2016	80.80	80.80	80.70	80.72
1690	NASDAQ	VCSH	Fri, Aug 12, 2016	80.80	80.82	80.73	80.80
1689	NASDAQ	VCSH	Thu, Aug 11, 2016	80.78	80.83	80.65	80.66
1688	NASDAQ	VCSH	Wed, Aug 10, 2016	80.66	80.79	80.66	80.78
1687	NASDAQ	VCSH	Tue, Aug 9, 2016	80.54	80.65	80.54	80.65
1686	NASDAQ	VCSH	Mon, Aug 8, 2016	80.57	80.62	80.52	80.57
1685	NASDAQ	VCSH	Fri, Aug 5, 2016	80.71	80.73	80.54	80.55
1684	NASDAQ	VCSH	Thu, Aug 4, 2016	80.71	80.77	80.64	80.68
1683	NASDAQ	VCSH	Wed, Aug 3, 2016	80.52	80.64	80.52	80.58
1682	NASDAQ	VCSH	Tue, Aug 2, 2016	80.54	80.61	80.52	80.53
1681	NASDAQ	VCSH	Mon, Aug 1, 2016	80.85	80.85	80.54	80.60
1680	NASDAQ	VCSH	Fri, Jul 29, 2016	80.86	80.93	80.80	80.93
1679	NASDAQ	VCSH	Thu, Jul 28, 2016	80.72	80.76	80.67	80.75
1678	NASDAQ	VCSH	Wed, Jul 27, 2016	80.72	80.76	80.63	80.72
1677	NASDAQ	VCSH	Tue, Jul 26, 2016	80.66	80.68	80.57	80.63
1676	NASDAQ	VCSH	Mon, Jul 25, 2016	80.72	80.75	80.61	80.64
1675	NASDAQ	VCSH	Fri, Jul 22, 2016	80.69	80.74	80.63	80.68
1674	NASDAQ	VCSH	Thu, Jul 21, 2016	80.61	80.70	80.54	80.70
1673	NASDAQ	VCSH	Wed, Jul 20, 2016	80.56	80.62	80.48	80.62
1672	NASDAQ	VCSH	Tue, Jul 19, 2016	80.63	80.63	80.50	80.55
1671	NASDAQ	VCSH	Mon, Jul 18, 2016	80.59	80.60	80.45	80.45
1670	NASDAQ	VCSH	Fri, Jul 15, 2016	80.64	80.64	80.45	80.46
1669	NASDAQ	VCSH	Thu, Jul 14, 2016	80.69	80.71	80.51	80.53
1668	NASDAQ	VCSH	Wed, Jul 13, 2016	80.62	80.79	80.62	80.69
1667	NASDAQ	VCSH	Tue, Jul 12, 2016	80.79	80.82	80.57	80.58
1666	NASDAQ	VCSH	Mon, Jul 11, 2016	80.89	80.91	80.74	80.83
1665	NASDAQ	VCSH	Fri, Jul 8, 2016	80.91	80.98	80.80	80.86
1664	NASDAQ	VCSH	Thu, Jul 7, 2016	80.97	80.98	80.81	80.93
1663	NASDAQ	VCSH	Wed, Jul 6, 2016	80.92	81.01	80.85	81.01
1662	NASDAQ	VCSH	Tue, Jul 5, 2016	80.98	81.18	80.75	80.94
1661	NASDAQ	VCSH	Fri, Jul 1, 2016	80.84	80.95	80.75	80.86
1660	NASDAQ	VCSH	Thu, Jun 30, 2016	80.75	80.90	80.75	80.84
1659	NASDAQ	VCSH	Wed, Jun 29, 2016	80.74	80.80	80.67	80.78
1658	NASDAQ	VCSH	Tue, Jun 28, 2016	80.52	80.77	80.52	80.77
1657	NASDAQ	VCSH	Mon, Jun 27, 2016	80.75	80.75	80.52	80.52
1656	NASDAQ	VCSH	Fri, Jun 24, 2016	80.39	80.66	80.39	80.63
1655	NASDAQ	VCSH	Thu, Jun 23, 2016	80.37	80.43	80.35	80.42
1654	NASDAQ	VCSH	Wed, Jun 22, 2016	80.33	80.42	80.30	80.37
1653	NASDAQ	VCSH	Tue, Jun 21, 2016	80.46	80.48	80.35	80.35
1652	NASDAQ	VCSH	Mon, Jun 20, 2016	80.50	80.53	80.39	80.46
1651	NASDAQ	VCSH	Fri, Jun 17, 2016	80.52	80.53	80.36	80.42
1650	NASDAQ	VCSH	Thu, Jun 16, 2016	80.55	80.61	80.45	80.49
1649	NASDAQ	VCSH	Wed, Jun 15, 2016	80.35	80.58	80.32	80.51
1648	NASDAQ	VCSH	Tue, Jun 14, 2016	80.45	80.46	80.33	80.37
1647	NASDAQ	VCSH	Mon, Jun 13, 2016	80.32	80.43	80.31	80.40
1646	NASDAQ	VCSH	Fri, Jun 10, 2016	80.34	80.39	80.28	80.38
1645	NASDAQ	VCSH	Thu, Jun 9, 2016	80.35	80.35	80.24	80.30
1644	NASDAQ	VCSH	Wed, Jun 8, 2016	80.30	80.34	80.23	80.30
1643	NASDAQ	VCSH	Tue, Jun 7, 2016	80.29	80.33	80.06	80.23
1642	NASDAQ	VCSH	Mon, Jun 6, 2016	80.24	80.25	80.16	80.19
1641	NASDAQ	VCSH	Fri, Jun 3, 2016	80.04	80.25	80.04	80.25
1640	NASDAQ	VCSH	Thu, Jun 2, 2016	80.02	80.02	79.88	80.02
1639	NASDAQ	VCSH	Wed, Jun 1, 2016	79.92	79.98	79.81	79.86
1638	NASDAQ	VCSH	Tue, May 31, 2016	79.84	80.00	79.84	80.00
1637	NASDAQ	VCSH	Fri, May 27, 2016	80.07	80.07	79.82	79.92
1636	NASDAQ	VCSH	Thu, May 26, 2016	79.96	80.08	79.96	80.07
1635	NASDAQ	VCSH	Wed, May 25, 2016	80.00	80.04	79.91	79.96
1634	NASDAQ	VCSH	Tue, May 24, 2016	80.01	80.01	79.93	79.94
1633	NASDAQ	VCSH	Mon, May 23, 2016	80.01	80.04	79.95	80.01
1632	NASDAQ	VCSH	Fri, May 20, 2016	80.01	80.07	79.91	79.98
1631	NASDAQ	VCSH	Thu, May 19, 2016	79.96	79.99	79.87	79.95
1630	NASDAQ	VCSH	Wed, May 18, 2016	80.08	80.10	79.91	79.91
1629	NASDAQ	VCSH	Tue, May 17, 2016	80.15	80.17	80.10	80.15
1628	NASDAQ	VCSH	Mon, May 16, 2016	80.20	80.23	80.16	80.23
1627	NASDAQ	VCSH	Fri, May 13, 2016	80.23	80.23	80.15	80.18
1626	NASDAQ	VCSH	Thu, May 12, 2016	80.25	80.35	80.17	80.17
1625	NASDAQ	VCSH	Wed, May 11, 2016	80.28	80.38	80.26	80.28
1624	NASDAQ	VCSH	Tue, May 10, 2016	80.25	80.36	80.22	80.36
1623	NASDAQ	VCSH	Mon, May 9, 2016	80.27	80.31	80.22	80.26
1622	NASDAQ	VCSH	Fri, May 6, 2016	80.24	80.29	80.16	80.21
1621	NASDAQ	VCSH	Thu, May 5, 2016	80.13	80.27	80.12	80.16
1620	NASDAQ	VCSH	Wed, May 4, 2016	80.17	80.19	80.10	80.13
1619	NASDAQ	VCSH	Tue, May 3, 2016	80.13	80.20	80.10	80.15
1618	NASDAQ	VCSH	Mon, May 2, 2016	80.19	80.19	79.99	80.04
1617	NASDAQ	VCSH	Fri, Apr 29, 2016	80.12	80.21	80.12	80.19
1616	NASDAQ	VCSH	Thu, Apr 28, 2016	80.05	80.32	80.05	80.20
1615	NASDAQ	VCSH	Wed, Apr 27, 2016	80.09	80.13	80.06	80.12
1614	NASDAQ	VCSH	Tue, Apr 26, 2016	80.20	80.21	80.00	80.06
1613	NASDAQ	VCSH	Mon, Apr 25, 2016	80.21	80.21	80.12	80.12
1612	NASDAQ	VCSH	Fri, Apr 22, 2016	80.22	80.26	80.16	80.16
1611	NASDAQ	VCSH	Thu, Apr 21, 2016	80.15	80.22	80.14	80.19
1610	NASDAQ	VCSH	Wed, Apr 20, 2016	80.20	80.28	80.16	80.16
1609	NASDAQ	VCSH	Tue, Apr 19, 2016	80.19	80.25	80.11	80.21
1608	NASDAQ	VCSH	Mon, Apr 18, 2016	80.15	80.22	80.12	80.20
1607	NASDAQ	VCSH	Fri, Apr 15, 2016	80.12	80.20	80.07	80.20
1606	NASDAQ	VCSH	Thu, Apr 14, 2016	80.10	80.15	80.06	80.10
1605	NASDAQ	VCSH	Wed, Apr 13, 2016	80.10	80.15	80.07	80.07
1604	NASDAQ	VCSH	Tue, Apr 12, 2016	80.10	80.14	80.06	80.09
1603	NASDAQ	VCSH	Mon, Apr 11, 2016	80.05	80.17	80.02	80.10
1602	NASDAQ	VCSH	Fri, Apr 8, 2016	80.06	80.14	80.00	80.10
1601	NASDAQ	VCSH	Thu, Apr 7, 2016	80.19	80.19	80.04	80.16
1600	NASDAQ	VCSH	Wed, Apr 6, 2016	80.06	80.14	79.94	80.14
1599	NASDAQ	VCSH	Tue, Apr 5, 2016	79.91	79.91	79.91	80.03
1598	NASDAQ	VCSH	Mon, Apr 4, 2016	79.99	79.99	79.88	79.91
1597	NASDAQ	VCSH	Fri, Apr 1, 2016	79.75	79.96	79.72	79.96
1596	NASDAQ	VCSH	Thu, Mar 31, 2016	79.94	80.03	79.87	79.88
1595	NASDAQ	VCSH	Wed, Mar 30, 2016	79.92	79.94	79.84	79.88
1594	NASDAQ	VCSH	Tue, Mar 29, 2016	79.84	79.93	79.78	79.72
1593	NASDAQ	VCSH	Mon, Mar 28, 2016	79.71	79.73	79.64	79.72
1592	NASDAQ	VCSH	Thu, Mar 24, 2016	79.70	79.70	79.70	79.67
1591	NASDAQ	VCSH	Wed, Mar 23, 2016	79.63	79.71	79.58	79.70
1590	NASDAQ	VCSH	Tue, Mar 22, 2016	79.64	79.65	79.56	79.58
1589	NASDAQ	VCSH	Mon, Mar 21, 2016	79.67	79.67	79.57	79.58
1588	NASDAQ	VCSH	Fri, Mar 18, 2016	79.65	79.71	79.58	79.61
1587	NASDAQ	VCSH	Thu, Mar 17, 2016	79.56	79.64	79.50	79.60
1586	NASDAQ	VCSH	Wed, Mar 16, 2016	79.11	79.53	79.04	79.49
1585	NASDAQ	VCSH	Tue, Mar 15, 2016	79.21	79.21	79.21	79.21
1584	NASDAQ	VCSH	Mon, Mar 14, 2016	79.08	79.21	79.07	79.21
1583	NASDAQ	VCSH	Fri, Mar 11, 2016	79.08	79.08	79.08	79.14
1582	NASDAQ	VCSH	Thu, Mar 10, 2016	79.07	79.07	79.07	79.08
1581	NASDAQ	VCSH	Wed, Mar 9, 2016	79.02	79.07	79.01	79.03
1580	NASDAQ	VCSH	Tue, Mar 8, 2016	79.00	79.07	78.99	78.92
1579	NASDAQ	VCSH	Mon, Mar 7, 2016	79.01	79.01	78.92	78.92
1578	NASDAQ	VCSH	Fri, Mar 4, 2016	78.91	79.08	78.86	78.97
1577	NASDAQ	VCSH	Thu, Mar 3, 2016	78.88	78.88	78.88	78.88
1576	NASDAQ	VCSH	Wed, Mar 2, 2016	78.90	79.05	78.87	78.96
1575	NASDAQ	VCSH	Tue, Mar 1, 2016	79.18	79.20	78.96	79.22
1574	NASDAQ	VCSH	Mon, Feb 29, 2016	79.24	79.31	79.22	79.24
1573	NASDAQ	VCSH	Fri, Feb 26, 2016	79.23	79.32	79.13	79.24
1572	NASDAQ	VCSH	Thu, Feb 25, 2016	79.11	79.28	79.08	79.25
1571	NASDAQ	VCSH	Wed, Feb 24, 2016	78.96	79.08	78.96	79.06
1570	NASDAQ	VCSH	Tue, Feb 23, 2016	78.88	79.00	78.87	78.98
1569	NASDAQ	VCSH	Mon, Feb 22, 2016	78.94	78.96	78.90	78.90
1568	NASDAQ	VCSH	Fri, Feb 19, 2016	78.95	79.00	78.90	78.94
1567	NASDAQ	VCSH	Thu, Feb 18, 2016	78.95	78.98	78.86	78.96
1566	NASDAQ	VCSH	Wed, Feb 17, 2016	78.81	78.84	78.75	78.84
1565	NASDAQ	VCSH	Tue, Feb 16, 2016	78.82	78.86	78.76	78.77
1564	NASDAQ	VCSH	Fri, Feb 12, 2016	78.92	79.00	78.83	78.84
1563	NASDAQ	VCSH	Thu, Feb 11, 2016	79.02	79.10	78.97	79.04
1562	NASDAQ	VCSH	Wed, Feb 10, 2016	79.08	79.09	79.00	79.02
1561	NASDAQ	VCSH	Tue, Feb 9, 2016	79.15	79.15	79.05	79.05
1560	NASDAQ	VCSH	Mon, Feb 8, 2016	79.05	79.10	79.00	79.10
1559	NASDAQ	VCSH	Fri, Feb 5, 2016	79.03	79.05	78.93	79.03
1558	NASDAQ	VCSH	Thu, Feb 4, 2016	79.00	79.10	78.96	79.07
1557	NASDAQ	VCSH	Wed, Feb 3, 2016	79.03	79.12	78.95	79.10
1556	NASDAQ	VCSH	Tue, Feb 2, 2016	79.00	79.05	78.95	79.05
1555	NASDAQ	VCSH	Mon, Feb 1, 2016	79.07	79.07	78.87	78.95
1554	NASDAQ	VCSH	Fri, Jan 29, 2016	79.15	79.21	79.08	79.15
1553	NASDAQ	VCSH	Thu, Jan 28, 2016	79.00	79.07	78.99	79.04
1552	NASDAQ	VCSH	Wed, Jan 27, 2016	79.00	79.10	78.98	79.01
1551	NASDAQ	VCSH	Tue, Jan 26, 2016	79.06	79.11	78.98	79.05
1550	NASDAQ	VCSH	Mon, Jan 25, 2016	79.00	79.06	79.00	79.00
1549	NASDAQ	VCSH	Fri, Jan 22, 2016	79.00	79.09	78.96	79.04
1548	NASDAQ	VCSH	Thu, Jan 21, 2016	79.10	79.10	79.00	79.06
1547	NASDAQ	VCSH	Wed, Jan 20, 2016	79.03	79.16	78.96	79.05
1546	NASDAQ	VCSH	Tue, Jan 19, 2016	79.08	79.12	79.00	79.05
1545	NASDAQ	VCSH	Fri, Jan 15, 2016	79.20	79.20	79.03	79.08
1544	NASDAQ	VCSH	Thu, Jan 14, 2016	79.06	79.13	79.03	79.06
1543	NASDAQ	VCSH	Wed, Jan 13, 2016	79.09	79.15	79.04	79.09
1542	NASDAQ	VCSH	Tue, Jan 12, 2016	79.06	79.15	79.04	79.07
1541	NASDAQ	VCSH	Mon, Jan 11, 2016	79.04	79.10	79.01	79.07
1540	NASDAQ	VCSH	Fri, Jan 8, 2016	79.02	79.10	78.98	79.00
1539	NASDAQ	VCSH	Thu, Jan 7, 2016	79.05	79.05	78.94	78.99
1538	NASDAQ	VCSH	Wed, Jan 6, 2016	78.99	79.07	78.95	78.95
1537	NASDAQ	VCSH	Tue, Jan 5, 2016	79.03	79.03	78.91	78.92
1536	NASDAQ	VCSH	Mon, Jan 4, 2016	79.19	79.19	78.93	78.94
1535	NASDAQ	VCSH	Thu, Dec 31, 2015	78.93	78.99	78.86	78.99
1534	NASDAQ	VCSH	Wed, Dec 30, 2015	78.87	78.90	78.81	78.87
1533	NASDAQ	VCSH	Tue, Dec 29, 2015	78.92	78.93	78.82	78.82
1532	NASDAQ	VCSH	Mon, Dec 28, 2015	79.00	79.00	78.92	78.92
1531	NASDAQ	VCSH	Thu, Dec 24, 2015	78.95	79.02	78.92	79.01
1530	NASDAQ	VCSH	Wed, Dec 23, 2015	78.80	78.98	78.76	78.93
1529	NASDAQ	VCSH	Tue, Dec 22, 2015	78.98	79.10	78.98	79.06
1528	NASDAQ	VCSH	Mon, Dec 21, 2015	79.08	79.08	79.02	79.03
1527	NASDAQ	VCSH	Fri, Dec 18, 2015	78.95	79.08	78.93	79.04
1526	NASDAQ	VCSH	Thu, Dec 17, 2015	78.90	78.99	78.88	78.91
1525	NASDAQ	VCSH	Wed, Dec 16, 2015	79.00	79.00	78.77	78.94
1524	NASDAQ	VCSH	Tue, Dec 15, 2015	79.02	79.07	78.98	79.00
1523	NASDAQ	VCSH	Mon, Dec 14, 2015	79.07	79.19	79.05	79.07
1522	NASDAQ	VCSH	Fri, Dec 11, 2015	79.29	79.31	79.17	79.23
1521	NASDAQ	VCSH	Thu, Dec 10, 2015	79.32	79.32	79.20	79.26
1520	NASDAQ	VCSH	Wed, Dec 9, 2015	79.34	79.36	79.25	79.34
1519	NASDAQ	VCSH	Tue, Dec 8, 2015	79.36	79.37	79.22	79.22
1518	NASDAQ	VCSH	Mon, Dec 7, 2015	79.35	79.41	79.27	79.32
1517	NASDAQ	VCSH	Fri, Dec 4, 2015	79.28	79.39	79.28	79.31
1516	NASDAQ	VCSH	Thu, Dec 3, 2015	79.39	79.41	79.19	79.25
1515	NASDAQ	VCSH	Wed, Dec 2, 2015	79.49	79.50	79.41	79.41
1514	NASDAQ	VCSH	Tue, Dec 1, 2015	79.48	79.61	79.45	79.52
1513	NASDAQ	VCSH	Mon, Nov 30, 2015	79.62	79.63	79.53	79.54
1512	NASDAQ	VCSH	Fri, Nov 27, 2015	79.64	79.66	79.60	79.65
1511	NASDAQ	VCSH	Wed, Nov 25, 2015	79.53	79.61	79.53	79.60
1510	NASDAQ	VCSH	Tue, Nov 24, 2015	79.54	79.62	79.50	79.59
1509	NASDAQ	VCSH	Mon, Nov 23, 2015	79.50	79.55	79.46	79.51
1508	NASDAQ	VCSH	Fri, Nov 20, 2015	79.55	79.58	79.47	79.47
1507	NASDAQ	VCSH	Thu, Nov 19, 2015	79.51	79.58	79.50	79.52
1506	NASDAQ	VCSH	Wed, Nov 18, 2015	79.52	79.61	79.50	79.54
1505	NASDAQ	VCSH	Tue, Nov 17, 2015	79.51	79.55	79.45	79.55
1504	NASDAQ	VCSH	Mon, Nov 16, 2015	79.53	79.60	79.46	79.60
1503	NASDAQ	VCSH	Fri, Nov 13, 2015	79.42	79.51	79.31	79.46
1502	NASDAQ	VCSH	Thu, Nov 12, 2015	79.36	79.40	79.30	79.33
1501	NASDAQ	VCSH	Wed, Nov 11, 2015	79.31	79.34	79.27	79.31
1500	NASDAQ	VCSH	Tue, Nov 10, 2015	79.18	79.36	79.18	79.26
1499	NASDAQ	VCSH	Mon, Nov 9, 2015	79.26	79.28	79.21	79.21
1498	NASDAQ	VCSH	Fri, Nov 6, 2015	79.41	79.41	79.25	79.28
1497	NASDAQ	VCSH	Thu, Nov 5, 2015	79.40	79.46	79.36	79.42
1496	NASDAQ	VCSH	Wed, Nov 4, 2015	79.52	79.55	79.39	79.45
1495	NASDAQ	VCSH	Tue, Nov 3, 2015	79.56	79.57	79.46	79.56
1494	NASDAQ	VCSH	Mon, Nov 2, 2015	79.56	79.59	79.50	79.59
1493	NASDAQ	VCSH	Fri, Oct 30, 2015	79.62	79.71	79.59	79.68
1492	NASDAQ	VCSH	Thu, Oct 29, 2015	79.73	79.76	79.59	79.59
1491	NASDAQ	VCSH	Wed, Oct 28, 2015	79.90	79.97	79.72	79.77
1490	NASDAQ	VCSH	Tue, Oct 27, 2015	79.93	80.00	79.93	80.00
1489	NASDAQ	VCSH	Mon, Oct 26, 2015	79.98	79.99	79.87	79.87
1488	NASDAQ	VCSH	Fri, Oct 23, 2015	79.99	80.00	79.88	79.96
1487	NASDAQ	VCSH	Thu, Oct 22, 2015	80.01	80.02	79.90	79.98
1486	NASDAQ	VCSH	Wed, Oct 21, 2015	79.85	79.98	79.84	79.90
1485	NASDAQ	VCSH	Tue, Oct 20, 2015	79.79	79.87	79.76	79.84
1484	NASDAQ	VCSH	Mon, Oct 19, 2015	79.86	79.90	79.78	79.85
1483	NASDAQ	VCSH	Fri, Oct 16, 2015	79.82	79.89	79.81	79.89
1482	NASDAQ	VCSH	Thu, Oct 15, 2015	79.88	79.92	79.81	79.86
1481	NASDAQ	VCSH	Wed, Oct 14, 2015	79.86	79.92	79.82	79.88
1480	NASDAQ	VCSH	Tue, Oct 13, 2015	79.73	79.80	79.71	79.77
1479	NASDAQ	VCSH	Mon, Oct 12, 2015	79.71	79.82	79.71	79.79
1478	NASDAQ	VCSH	Fri, Oct 9, 2015	79.74	79.80	79.73	79.77
1477	NASDAQ	VCSH	Thu, Oct 8, 2015	79.77	79.82	79.71	79.77
1476	NASDAQ	VCSH	Wed, Oct 7, 2015	79.74	79.82	79.70	79.75
1475	NASDAQ	VCSH	Tue, Oct 6, 2015	79.60	79.79	79.60	79.73
1474	NASDAQ	VCSH	Mon, Oct 5, 2015	79.67	79.73	79.63	79.67
1473	NASDAQ	VCSH	Fri, Oct 2, 2015	79.72	79.77	79.69	79.71
1472	NASDAQ	VCSH	Thu, Oct 1, 2015	79.57	79.60	79.50	79.50
1471	NASDAQ	VCSH	Wed, Sep 30, 2015	79.65	79.71	79.62	79.71
1470	NASDAQ	VCSH	Tue, Sep 29, 2015	79.60	79.65	79.53	79.59
1469	NASDAQ	VCSH	Mon, Sep 28, 2015	79.52	79.59	79.50	79.50
1468	NASDAQ	VCSH	Fri, Sep 25, 2015	79.57	79.92	79.48	79.55
1467	NASDAQ	VCSH	Thu, Sep 24, 2015	79.68	79.68	79.61	79.65
1466	NASDAQ	VCSH	Wed, Sep 23, 2015	79.64	79.64	79.56	79.63
1465	NASDAQ	VCSH	Tue, Sep 22, 2015	79.57	79.64	79.55	79.61
1464	NASDAQ	VCSH	Mon, Sep 21, 2015	79.54	79.55	79.50	79.52
1463	NASDAQ	VCSH	Fri, Sep 18, 2015	79.57	79.58	79.51	79.56
1462	NASDAQ	VCSH	Thu, Sep 17, 2015	79.24	79.56	79.23	79.54
1461	NASDAQ	VCSH	Wed, Sep 16, 2015	79.35	79.36	79.25	79.29
1460	NASDAQ	VCSH	Tue, Sep 15, 2015	79.46	79.50	79.29	79.30
1459	NASDAQ	VCSH	Mon, Sep 14, 2015	79.50	79.55	79.48	79.51
1458	NASDAQ	VCSH	Fri, Sep 11, 2015	79.49	79.54	79.47	79.53
1457	NASDAQ	VCSH	Thu, Sep 10, 2015	79.47	79.48	79.43	79.45
1456	NASDAQ	VCSH	Wed, Sep 9, 2015	79.47	79.53	79.44	79.48
1455	NASDAQ	VCSH	Tue, Sep 8, 2015	79.52	79.54	79.46	79.54
1454	NASDAQ	VCSH	Fri, Sep 4, 2015	79.50	79.57	79.45	79.52
1453	NASDAQ	VCSH	Thu, Sep 3, 2015	79.42	79.55	79.41	79.54
1452	NASDAQ	VCSH	Wed, Sep 2, 2015	79.33	79.48	79.30	79.46
1451	NASDAQ	VCSH	Tue, Sep 1, 2015	79.24	79.44	79.20	79.44
1450	NASDAQ	VCSH	Mon, Aug 31, 2015	79.40	79.42	79.31	79.36
1449	NASDAQ	VCSH	Fri, Aug 28, 2015	79.35	79.47	79.34	79.41
1448	NASDAQ	VCSH	Thu, Aug 27, 2015	79.34	79.48	79.31	79.43
1447	NASDAQ	VCSH	Wed, Aug 26, 2015	79.32	79.47	79.30	79.45
1446	NASDAQ	VCSH	Tue, Aug 25, 2015	79.33	79.45	79.32	79.38
1445	NASDAQ	VCSH	Mon, Aug 24, 2015	79.45	79.60	79.30	79.33
1444	NASDAQ	VCSH	Fri, Aug 21, 2015	79.52	79.52	79.45	79.46
1443	NASDAQ	VCSH	Thu, Aug 20, 2015	79.49	79.51	79.44	79.44
1442	NASDAQ	VCSH	Wed, Aug 19, 2015	79.31	79.54	79.31	79.51
1441	NASDAQ	VCSH	Tue, Aug 18, 2015	79.37	79.40	79.32	79.38
1440	NASDAQ	VCSH	Mon, Aug 17, 2015	79.40	79.43	79.37	79.41
1439	NASDAQ	VCSH	Fri, Aug 14, 2015	79.35	79.39	79.30	79.35
1438	NASDAQ	VCSH	Thu, Aug 13, 2015	79.41	79.45	79.36	79.40
1437	NASDAQ	VCSH	Wed, Aug 12, 2015	79.53	79.55	79.46	79.47
1436	NASDAQ	VCSH	Tue, Aug 11, 2015	79.39	79.48	79.34	79.47
1435	NASDAQ	VCSH	Mon, Aug 10, 2015	79.33	79.33	79.26	79.29
1434	NASDAQ	VCSH	Fri, Aug 7, 2015	79.36	79.39	79.26	79.26
1433	NASDAQ	VCSH	Thu, Aug 6, 2015	79.39	79.41	79.34	79.34
1432	NASDAQ	VCSH	Wed, Aug 5, 2015	79.39	79.44	79.32	79.32
1431	NASDAQ	VCSH	Tue, Aug 4, 2015	79.63	79.63	79.40	79.41
1430	NASDAQ	VCSH	Mon, Aug 3, 2015	79.60	79.71	79.53	79.63
1429	NASDAQ	VCSH	Fri, Jul 31, 2015	79.66	79.75	79.63	79.75
1428	NASDAQ	VCSH	Thu, Jul 30, 2015	79.55	79.58	79.49	79.56
1427	NASDAQ	VCSH	Wed, Jul 29, 2015	79.63	79.67	79.57	79.63
1426	NASDAQ	VCSH	Tue, Jul 28, 2015	79.60	79.66	79.57	79.66
1425	NASDAQ	VCSH	Mon, Jul 27, 2015	79.58	79.64	79.56	79.59
1424	NASDAQ	VCSH	Fri, Jul 24, 2015	79.53	79.59	79.52	79.55
1423	NASDAQ	VCSH	Thu, Jul 23, 2015	79.42	79.58	79.42	79.58
1422	NASDAQ	VCSH	Wed, Jul 22, 2015	79.50	79.57	79.46	79.46
1421	NASDAQ	VCSH	Tue, Jul 21, 2015	79.48	79.55	79.45	79.52
1420	NASDAQ	VCSH	Mon, Jul 20, 2015	79.42	79.50	79.41	79.49
1419	NASDAQ	VCSH	Fri, Jul 17, 2015	79.53	79.57	79.48	79.53
1418	NASDAQ	VCSH	Thu, Jul 16, 2015	79.55	79.57	79.50	79.55
1417	NASDAQ	VCSH	Wed, Jul 15, 2015	79.58	79.59	79.50	79.56
1416	NASDAQ	VCSH	Tue, Jul 14, 2015	79.53	79.58	79.48	79.50
1415	NASDAQ	VCSH	Mon, Jul 13, 2015	79.44	79.54	79.41	79.48
1414	NASDAQ	VCSH	Fri, Jul 10, 2015	79.55	79.60	79.46	79.51
1413	NASDAQ	VCSH	Thu, Jul 9, 2015	79.64	79.69	79.59	79.59
1412	NASDAQ	VCSH	Wed, Jul 8, 2015	79.72	79.74	79.58	79.72
1411	NASDAQ	VCSH	Tue, Jul 7, 2015	79.73	79.74	79.65	79.72
1410	NASDAQ	VCSH	Mon, Jul 6, 2015	79.59	79.63	79.50	79.57
1409	NASDAQ	VCSH	Thu, Jul 2, 2015	79.51	79.53	79.47	79.50
1408	NASDAQ	VCSH	Wed, Jul 1, 2015	79.44	79.44	79.35	79.38
1407	NASDAQ	VCSH	Tue, Jun 30, 2015	79.57	79.66	79.53	79.58
1406	NASDAQ	VCSH	Mon, Jun 29, 2015	79.43	79.57	79.43	79.57
1405	NASDAQ	VCSH	Fri, Jun 26, 2015	79.41	79.50	79.39	79.44
1404	NASDAQ	VCSH	Thu, Jun 25, 2015	79.46	79.52	79.39	79.50
1403	NASDAQ	VCSH	Wed, Jun 24, 2015	79.60	79.61	79.51	79.54
1402	NASDAQ	VCSH	Tue, Jun 23, 2015	79.48	79.56	79.46	79.55
1401	NASDAQ	VCSH	Mon, Jun 22, 2015	79.63	79.67	79.56	79.59
1400	NASDAQ	VCSH	Fri, Jun 19, 2015	79.70	79.70	79.62	79.66
1399	NASDAQ	VCSH	Thu, Jun 18, 2015	79.57	79.64	79.57	79.63
1398	NASDAQ	VCSH	Wed, Jun 17, 2015	79.52	79.61	79.33	79.59
1397	NASDAQ	VCSH	Tue, Jun 16, 2015	79.48	79.53	79.47	79.50
1396	NASDAQ	VCSH	Mon, Jun 15, 2015	79.58	79.60	79.49	79.51
1395	NASDAQ	VCSH	Fri, Jun 12, 2015	79.48	79.57	79.45	79.50
1394	NASDAQ	VCSH	Thu, Jun 11, 2015	79.47	79.58	79.45	79.56
1393	NASDAQ	VCSH	Wed, Jun 10, 2015	79.49	79.52	79.40	79.46
1392	NASDAQ	VCSH	Tue, Jun 9, 2015	79.55	79.58	79.45	79.50
1391	NASDAQ	VCSH	Mon, Jun 8, 2015	79.65	79.72	79.58	79.58
1390	NASDAQ	VCSH	Fri, Jun 5, 2015	79.62	79.63	79.51	79.57
1389	NASDAQ	VCSH	Thu, Jun 4, 2015	79.74	79.80	79.68	79.77
1388	NASDAQ	VCSH	Wed, Jun 3, 2015	79.76	79.76	79.65	79.67
1387	NASDAQ	VCSH	Tue, Jun 2, 2015	79.79	79.81	79.73	79.75
1386	NASDAQ	VCSH	Mon, Jun 1, 2015	79.97	79.98	79.86	79.87
1385	NASDAQ	VCSH	Fri, May 29, 2015	80.06	80.10	80.02	80.08
1384	NASDAQ	VCSH	Thu, May 28, 2015	80.06	80.10	80.01	80.10
1383	NASDAQ	VCSH	Wed, May 27, 2015	80.00	80.07	79.97	80.06
1382	NASDAQ	VCSH	Tue, May 26, 2015	79.94	80.06	79.90	80.06
1381	NASDAQ	VCSH	Fri, May 22, 2015	80.03	80.05	79.96	79.98
1380	NASDAQ	VCSH	Thu, May 21, 2015	80.01	80.16	79.98	80.13
1379	NASDAQ	VCSH	Wed, May 20, 2015	80.02	80.04	79.97	80.04
1378	NASDAQ	VCSH	Tue, May 19, 2015	80.07	80.08	80.00	80.01
1377	NASDAQ	VCSH	Mon, May 18, 2015	80.22	80.26	80.11	80.16
1376	NASDAQ	VCSH	Fri, May 15, 2015	80.20	80.24	80.16	80.24
1375	NASDAQ	VCSH	Thu, May 14, 2015	80.06	80.23	80.06	80.19
1374	NASDAQ	VCSH	Wed, May 13, 2015	80.09	80.09	80.00	80.01
1373	NASDAQ	VCSH	Tue, May 12, 2015	79.90	79.94	79.87	79.94
1372	NASDAQ	VCSH	Mon, May 11, 2015	80.01	80.01	79.90	79.92
1371	NASDAQ	VCSH	Fri, May 8, 2015	79.99	80.05	79.99	80.02
1370	NASDAQ	VCSH	Thu, May 7, 2015	79.90	79.92	79.85	79.91
1369	NASDAQ	VCSH	Wed, May 6, 2015	79.91	79.96	79.81	79.87
1368	NASDAQ	VCSH	Tue, May 5, 2015	79.96	80.04	79.88	80.04
1367	NASDAQ	VCSH	Mon, May 4, 2015	80.01	80.03	79.95	80.00
1366	NASDAQ	VCSH	Fri, May 1, 2015	80.04	80.04	79.97	80.02
1365	NASDAQ	VCSH	Thu, Apr 30, 2015	80.07	80.13	80.01	80.13
1364	NASDAQ	VCSH	Wed, Apr 29, 2015	80.18	80.20	80.12	80.17
1363	NASDAQ	VCSH	Tue, Apr 28, 2015	80.24	80.31	80.22	80.23
1362	NASDAQ	VCSH	Mon, Apr 27, 2015	80.28	80.32	80.23	80.31
1361	NASDAQ	VCSH	Fri, Apr 24, 2015	80.25	80.31	80.25	80.28
1360	NASDAQ	VCSH	Thu, Apr 23, 2015	80.20	80.25	80.16	80.25
1359	NASDAQ	VCSH	Wed, Apr 22, 2015	80.32	80.32	80.19	80.20
1358	NASDAQ	VCSH	Tue, Apr 21, 2015	80.34	80.35	80.25	80.27
1357	NASDAQ	VCSH	Mon, Apr 20, 2015	80.44	80.44	80.30	80.32
1356	NASDAQ	VCSH	Fri, Apr 17, 2015	80.36	80.40	80.31	80.40
1355	NASDAQ	VCSH	Thu, Apr 16, 2015	80.38	80.44	80.33	80.44
1354	NASDAQ	VCSH	Wed, Apr 15, 2015	80.32	80.39	80.32	80.38
1353	NASDAQ	VCSH	Tue, Apr 14, 2015	80.34	80.35	80.30	80.32
1352	NASDAQ	VCSH	Mon, Apr 13, 2015	80.19	80.26	80.18	80.26
1351	NASDAQ	VCSH	Fri, Apr 10, 2015	80.23	80.23	80.17	80.19
1350	NASDAQ	VCSH	Thu, Apr 9, 2015	80.27	80.30	80.17	80.18
1349	NASDAQ	VCSH	Wed, Apr 8, 2015	80.34	80.34	80.24	80.30
1348	NASDAQ	VCSH	Tue, Apr 7, 2015	80.22	80.31	80.22	80.30
1347	NASDAQ	VCSH	Mon, Apr 6, 2015	80.32	80.35	80.26	80.26
1346	NASDAQ	VCSH	Thu, Apr 2, 2015	80.24	80.25	80.19	80.21
1345	NASDAQ	VCSH	Wed, Apr 1, 2015	80.18	80.26	80.11	80.26
1344	NASDAQ	VCSH	Tue, Mar 31, 2015	80.14	80.24	80.12	80.21
1343	NASDAQ	VCSH	Mon, Mar 30, 2015	80.17	80.17	80.12	80.14
1342	NASDAQ	VCSH	Fri, Mar 27, 2015	80.10	80.15	80.08	80.14
1341	NASDAQ	VCSH	Thu, Mar 26, 2015	80.10	80.12	80.04	80.11
1340	NASDAQ	VCSH	Wed, Mar 25, 2015	80.12	80.19	80.07	80.12
1339	NASDAQ	VCSH	Tue, Mar 24, 2015	80.10	80.15	80.04	80.15
1338	NASDAQ	VCSH	Mon, Mar 23, 2015	80.05	80.16	79.98	80.16
1337	NASDAQ	VCSH	Fri, Mar 20, 2015	80.00	80.11	79.95	80.11
1336	NASDAQ	VCSH	Thu, Mar 19, 2015	80.15	80.17	79.95	80.00
1335	NASDAQ	VCSH	Wed, Mar 18, 2015	79.89	80.24	79.83	80.19
1334	NASDAQ	VCSH	Tue, Mar 17, 2015	79.88	79.88	79.83	79.84
1333	NASDAQ	VCSH	Mon, Mar 16, 2015	79.90	79.94	79.83	79.89
1332	NASDAQ	VCSH	Fri, Mar 13, 2015	79.80	79.88	79.78	79.85
1331	NASDAQ	VCSH	Thu, Mar 12, 2015	79.89	79.90	79.80	79.80
1330	NASDAQ	VCSH	Wed, Mar 11, 2015	79.82	79.86	79.74	79.86
1329	NASDAQ	VCSH	Tue, Mar 10, 2015	79.81	79.86	79.76	79.83
1328	NASDAQ	VCSH	Mon, Mar 9, 2015	79.68	79.78	79.68	79.78
1327	NASDAQ	VCSH	Fri, Mar 6, 2015	79.77	79.77	79.65	79.76
1326	NASDAQ	VCSH	Thu, Mar 5, 2015	79.90	79.93	79.84	79.93
1325	NASDAQ	VCSH	Wed, Mar 4, 2015	79.86	79.89	79.79	79.84
1324	NASDAQ	VCSH	Tue, Mar 3, 2015	79.80	79.86	79.78	79.80
1323	NASDAQ	VCSH	Mon, Mar 2, 2015	80.00	80.01	79.84	79.88
1322	NASDAQ	VCSH	Fri, Feb 27, 2015	80.03	80.10	79.99	80.09
1321	NASDAQ	VCSH	Thu, Feb 26, 2015	80.09	80.12	80.01	80.03
1320	NASDAQ	VCSH	Wed, Feb 25, 2015	80.04	80.14	80.04	80.14
1319	NASDAQ	VCSH	Tue, Feb 24, 2015	79.90	80.14	79.87	80.14
1318	NASDAQ	VCSH	Mon, Feb 23, 2015	80.02	80.06	79.90	79.94
1317	NASDAQ	VCSH	Fri, Feb 20, 2015	80.10	80.10	79.91	79.96
1316	NASDAQ	VCSH	Thu, Feb 19, 2015	79.96	80.00	79.90	79.95
1315	NASDAQ	VCSH	Wed, Feb 18, 2015	79.85	79.98	79.79	79.96
1314	NASDAQ	VCSH	Tue, Feb 17, 2015	79.98	79.98	79.75	79.85
1313	NASDAQ	VCSH	Fri, Feb 13, 2015	79.96	79.99	79.88	79.97
1312	NASDAQ	VCSH	Thu, Feb 12, 2015	79.74	79.91	79.74	79.91
1311	NASDAQ	VCSH	Wed, Feb 11, 2015	79.93	79.93	79.75	79.75
1310	NASDAQ	VCSH	Tue, Feb 10, 2015	79.94	79.95	79.85	79.85
1309	NASDAQ	VCSH	Mon, Feb 9, 2015	79.95	79.96	79.88	79.94
1308	NASDAQ	VCSH	Fri, Feb 6, 2015	80.05	80.07	79.89	79.95
1307	NASDAQ	VCSH	Thu, Feb 5, 2015	80.19	80.21	80.11	80.16
1306	NASDAQ	VCSH	Wed, Feb 4, 2015	80.05	80.19	80.03	80.19
1305	NASDAQ	VCSH	Tue, Feb 3, 2015	80.21	80.22	80.11	80.15
1304	NASDAQ	VCSH	Mon, Feb 2, 2015	80.18	80.24	80.13	80.21
1303	NASDAQ	VCSH	Fri, Jan 30, 2015	80.30	80.37	80.25	80.37
1302	NASDAQ	VCSH	Thu, Jan 29, 2015	80.15	80.22	80.11	80.21
1301	NASDAQ	VCSH	Wed, Jan 28, 2015	80.05	80.23	80.02	80.20
1300	NASDAQ	VCSH	Tue, Jan 27, 2015	80.18	80.18	79.98	80.02
1299	NASDAQ	VCSH	Mon, Jan 26, 2015	80.05	80.06	79.89	79.96
1298	NASDAQ	VCSH	Fri, Jan 23, 2015	79.97	80.12	79.97	80.07
1297	NASDAQ	VCSH	Thu, Jan 22, 2015	80.21	80.21	79.91	79.98
1296	NASDAQ	VCSH	Wed, Jan 21, 2015	80.25	80.25	80.05	80.13
1295	NASDAQ	VCSH	Tue, Jan 20, 2015	80.14	80.24	80.10	80.17
1294	NASDAQ	VCSH	Fri, Jan 16, 2015	80.20	80.22	80.06	80.10
1293	NASDAQ	VCSH	Thu, Jan 15, 2015	80.10	80.31	80.05	80.19
1292	NASDAQ	VCSH	Wed, Jan 14, 2015	79.99	80.13	79.95	79.98
1291	NASDAQ	VCSH	Tue, Jan 13, 2015	79.87	79.97	79.87	79.92
1290	NASDAQ	VCSH	Mon, Jan 12, 2015	79.92	79.95	79.87	79.95
1289	NASDAQ	VCSH	Fri, Jan 9, 2015	79.84	79.90	79.80	79.86
1288	NASDAQ	VCSH	Thu, Jan 8, 2015	79.81	79.82	79.75	79.78
1287	NASDAQ	VCSH	Wed, Jan 7, 2015	79.71	79.81	79.66	79.79
1286	NASDAQ	VCSH	Tue, Jan 6, 2015	79.69	79.82	79.64	79.68
1285	NASDAQ	VCSH	Mon, Jan 5, 2015	79.51	79.64	79.51	79.58
1284	NASDAQ	VCSH	Fri, Jan 2, 2015	79.48	79.64	79.48	79.55
1283	NASDAQ	VCSH	Wed, Dec 31, 2014	79.48	79.64	79.48	79.63
1282	NASDAQ	VCSH	Tue, Dec 30, 2014	79.57	79.58	79.48	79.58
1281	NASDAQ	VCSH	Mon, Dec 29, 2014	79.40	79.52	79.40	79.44
1280	NASDAQ	VCSH	Fri, Dec 26, 2014	79.49	79.52	79.40	79.41
1279	NASDAQ	VCSH	Wed, Dec 24, 2014	79.41	79.50	79.38	79.46
1278	NASDAQ	VCSH	Tue, Dec 23, 2014	79.40	79.46	79.37	79.45
1277	NASDAQ	VCSH	Mon, Dec 22, 2014	79.70	79.75	79.68	79.68
1276	NASDAQ	VCSH	Fri, Dec 19, 2014	79.69	79.73	79.67	79.72
1275	NASDAQ	VCSH	Thu, Dec 18, 2014	79.79	79.82	79.71	79.77
1274	NASDAQ	VCSH	Wed, Dec 17, 2014	79.79	79.94	79.77	79.81
1273	NASDAQ	VCSH	Tue, Dec 16, 2014	79.80	79.84	79.76	79.81
1272	NASDAQ	VCSH	Mon, Dec 15, 2014	79.90	79.90	79.74	79.75
1271	NASDAQ	VCSH	Fri, Dec 12, 2014	79.85	79.97	79.83	79.94
1270	NASDAQ	VCSH	Thu, Dec 11, 2014	79.88	79.90	79.77	79.83
1269	NASDAQ	VCSH	Wed, Dec 10, 2014	79.86	79.93	79.77	79.93
1268	NASDAQ	VCSH	Tue, Dec 9, 2014	79.81	79.87	79.76	79.81
1267	NASDAQ	VCSH	Mon, Dec 8, 2014	79.70	79.76	79.68	79.73
1266	NASDAQ	VCSH	Fri, Dec 5, 2014	79.81	79.84	79.67	79.74
1265	NASDAQ	VCSH	Thu, Dec 4, 2014	79.90	79.97	79.87	79.93
1264	NASDAQ	VCSH	Wed, Dec 3, 2014	79.91	79.93	79.87	79.90
1263	NASDAQ	VCSH	Tue, Dec 2, 2014	80.02	80.02	79.90	79.91
1262	NASDAQ	VCSH	Mon, Dec 1, 2014	80.10	80.15	80.01	80.03
1261	NASDAQ	VCSH	Fri, Nov 28, 2014	80.19	80.19	80.12	80.18
1260	NASDAQ	VCSH	Wed, Nov 26, 2014	80.15	80.18	80.08	80.15
1259	NASDAQ	VCSH	Tue, Nov 25, 2014	80.05	80.12	80.00	80.12
1258	NASDAQ	VCSH	Mon, Nov 24, 2014	80.00	80.05	79.96	80.05
1257	NASDAQ	VCSH	Fri, Nov 21, 2014	79.99	80.06	79.95	80.02
1256	NASDAQ	VCSH	Thu, Nov 20, 2014	80.01	80.01	79.92	79.94
1255	NASDAQ	VCSH	Wed, Nov 19, 2014	79.90	79.98	79.87	79.88
1254	NASDAQ	VCSH	Tue, Nov 18, 2014	80.00	80.06	79.98	80.02
1253	NASDAQ	VCSH	Mon, Nov 17, 2014	79.97	80.01	79.96	79.99
1252	NASDAQ	VCSH	Fri, Nov 14, 2014	79.88	79.99	79.83	79.97
1251	NASDAQ	VCSH	Thu, Nov 13, 2014	79.93	79.94	79.86	79.90
1250	NASDAQ	VCSH	Wed, Nov 12, 2014	79.93	79.95	79.86	79.92
1249	NASDAQ	VCSH	Tue, Nov 11, 2014	79.90	79.94	79.89	79.92
1248	NASDAQ	VCSH	Mon, Nov 10, 2014	79.98	79.98	79.87	79.89
1247	NASDAQ	VCSH	Fri, Nov 7, 2014	79.89	79.96	79.85	79.96
1246	NASDAQ	VCSH	Thu, Nov 6, 2014	79.83	79.91	79.83	79.87
1245	NASDAQ	VCSH	Wed, Nov 5, 2014	79.85	79.93	79.85	79.93
1244	NASDAQ	VCSH	Tue, Nov 4, 2014	79.87	79.93	79.87	79.89
1243	NASDAQ	VCSH	Mon, Nov 3, 2014	79.97	79.99	79.85	79.91
1242	NASDAQ	VCSH	Fri, Oct 31, 2014	80.09	80.15	80.08	80.13
1241	NASDAQ	VCSH	Thu, Oct 30, 2014	80.15	80.16	80.09	80.12
1240	NASDAQ	VCSH	Wed, Oct 29, 2014	80.27	80.29	80.01	80.09
1239	NASDAQ	VCSH	Tue, Oct 28, 2014	80.30	80.34	80.23	80.25
1238	NASDAQ	VCSH	Mon, Oct 27, 2014	80.34	80.38	80.31	80.33
1237	NASDAQ	VCSH	Fri, Oct 24, 2014	80.33	80.35	80.28	80.31
1236	NASDAQ	VCSH	Thu, Oct 23, 2014	80.36	80.37	80.28	80.32
1235	NASDAQ	VCSH	Wed, Oct 22, 2014	80.45	80.45	80.34	80.39
1234	NASDAQ	VCSH	Tue, Oct 21, 2014	80.28	80.48	80.28	80.48
1233	NASDAQ	VCSH	Mon, Oct 20, 2014	80.44	80.47	80.36	80.47
1232	NASDAQ	VCSH	Fri, Oct 17, 2014	80.31	80.42	80.29	80.40
1231	NASDAQ	VCSH	Thu, Oct 16, 2014	80.47	80.47	80.25	80.29
1230	NASDAQ	VCSH	Wed, Oct 15, 2014	80.57	80.86	80.40	80.45
1229	NASDAQ	VCSH	Tue, Oct 14, 2014	80.40	80.45	80.30	80.34
1228	NASDAQ	VCSH	Mon, Oct 13, 2014	80.28	80.44	80.24	80.39
1227	NASDAQ	VCSH	Fri, Oct 10, 2014	80.12	80.24	80.12	80.16
1226	NASDAQ	VCSH	Thu, Oct 9, 2014	80.24	80.29	80.16	80.17
1225	NASDAQ	VCSH	Wed, Oct 8, 2014	79.99	80.30	79.99	80.30
1224	NASDAQ	VCSH	Tue, Oct 7, 2014	79.92	80.03	79.91	80.02
1223	NASDAQ	VCSH	Mon, Oct 6, 2014	79.86	79.93	79.85	79.90
1222	NASDAQ	VCSH	Fri, Oct 3, 2014	79.85	79.88	79.80	79.85
1221	NASDAQ	VCSH	Thu, Oct 2, 2014	79.90	80.01	79.86	79.86
1220	NASDAQ	VCSH	Wed, Oct 1, 2014	79.90	80.00	79.90	79.99
1219	NASDAQ	VCSH	Tue, Sep 30, 2014	79.83	79.95	79.87	79.87
1218	NASDAQ	VCSH	Mon, Sep 29, 2014	79.95	79.96	79.89	79.96
1217	NASDAQ	VCSH	Fri, Sep 26, 2014	79.80	79.98	79.80	79.93
1216	NASDAQ	VCSH	Thu, Sep 25, 2014	79.94	79.99	79.91	79.97
1215	NASDAQ	VCSH	Wed, Sep 24, 2014	79.98	79.98	79.90	79.90
1214	NASDAQ	VCSH	Tue, Sep 23, 2014	79.98	80.01	79.95	80.00
1213	NASDAQ	VCSH	Mon, Sep 22, 2014	79.90	80.00	79.85	79.99
1212	NASDAQ	VCSH	Fri, Sep 19, 2014	79.90	79.93	79.84	79.91
1211	NASDAQ	VCSH	Thu, Sep 18, 2014	79.83	79.87	79.80	79.85
1210	NASDAQ	VCSH	Wed, Sep 17, 2014	80.00	80.02	79.85	79.86
1209	NASDAQ	VCSH	Tue, Sep 16, 2014	79.89	79.99	79.91	79.97
1208	NASDAQ	VCSH	Mon, Sep 15, 2014	79.89	79.93	79.87	79.91
1207	NASDAQ	VCSH	Fri, Sep 12, 2014	79.89	79.89	79.83	79.84
1206	NASDAQ	VCSH	Thu, Sep 11, 2014	79.96	79.99	79.88	79.91
1205	NASDAQ	VCSH	Wed, Sep 10, 2014	79.93	79.95	79.90	79.92
1204	NASDAQ	VCSH	Tue, Sep 9, 2014	80.01	80.02	79.96	79.98
1203	NASDAQ	VCSH	Mon, Sep 8, 2014	80.14	80.19	80.07	80.09
1202	NASDAQ	VCSH	Fri, Sep 5, 2014	80.19	80.19	80.11	80.15
1201	NASDAQ	VCSH	Thu, Sep 4, 2014	80.07	80.11	80.04	80.07
1200	NASDAQ	VCSH	Wed, Sep 3, 2014	80.04	80.09	80.03	80.09
1199	NASDAQ	VCSH	Tue, Sep 2, 2014	80.15	80.15	80.04	80.05
1198	NASDAQ	VCSH	Fri, Aug 29, 2014	80.25	80.28	80.22	80.24
1197	NASDAQ	VCSH	Thu, Aug 28, 2014	80.28	80.28	80.22	80.25
1196	NASDAQ	VCSH	Wed, Aug 27, 2014	80.24	80.26	80.20	80.23
1195	NASDAQ	VCSH	Tue, Aug 26, 2014	80.22	80.22	80.16	80.16
1194	NASDAQ	VCSH	Mon, Aug 25, 2014	80.18	80.18	80.08	80.16
1193	NASDAQ	VCSH	Fri, Aug 22, 2014	80.22	80.23	80.14	80.16
1192	NASDAQ	VCSH	Thu, Aug 21, 2014	80.15	80.28	80.15	80.20
1191	NASDAQ	VCSH	Wed, Aug 20, 2014	80.32	80.32	80.20	80.20
1190	NASDAQ	VCSH	Tue, Aug 19, 2014	80.36	80.37	80.28	80.31
1189	NASDAQ	VCSH	Mon, Aug 18, 2014	80.35	80.36	80.28	80.31
1188	NASDAQ	VCSH	Fri, Aug 15, 2014	80.35	80.41	80.31	80.36
1187	NASDAQ	VCSH	Thu, Aug 14, 2014	80.38	80.39	80.33	80.34
1186	NASDAQ	VCSH	Wed, Aug 13, 2014	80.29	80.36	80.26	80.32
1185	NASDAQ	VCSH	Tue, Aug 12, 2014	80.32	80.32	80.23	80.24
1184	NASDAQ	VCSH	Mon, Aug 11, 2014	80.34	80.34	80.23	80.29
1183	NASDAQ	VCSH	Fri, Aug 8, 2014	80.31	80.37	80.26	80.31
1182	NASDAQ	VCSH	Thu, Aug 7, 2014	80.24	80.32	80.18	80.31
1181	NASDAQ	VCSH	Wed, Aug 6, 2014	80.22	80.25	80.19	80.22
1180	NASDAQ	VCSH	Tue, Aug 5, 2014	80.20	80.21	80.14	80.19
1179	NASDAQ	VCSH	Mon, Aug 4, 2014	80.18	80.22	80.16	80.22
1178	NASDAQ	VCSH	Fri, Aug 1, 2014	80.13	80.16	80.06	80.14
1177	NASDAQ	VCSH	Thu, Jul 31, 2014	80.11	80.12	80.01	80.12
1176	NASDAQ	VCSH	Wed, Jul 30, 2014	80.14	80.14	80.04	80.12
1175	NASDAQ	VCSH	Tue, Jul 29, 2014	80.18	80.23	80.16	80.22
1174	NASDAQ	VCSH	Mon, Jul 28, 2014	80.19	80.21	80.16	80.18
1173	NASDAQ	VCSH	Fri, Jul 25, 2014	80.15	80.18	80.11	80.15
1172	NASDAQ	VCSH	Thu, Jul 24, 2014	80.19	80.19	80.10	80.11
1171	NASDAQ	VCSH	Wed, Jul 23, 2014	80.18	80.23	80.17	80.21
1170	NASDAQ	VCSH	Tue, Jul 22, 2014	80.17	80.17	80.12	80.14
1169	NASDAQ	VCSH	Mon, Jul 21, 2014	80.15	80.19	80.10	80.11
1168	NASDAQ	VCSH	Fri, Jul 18, 2014	80.20	80.20	80.14	80.16
1167	NASDAQ	VCSH	Thu, Jul 17, 2014	80.22	80.23	80.16	80.16
1166	NASDAQ	VCSH	Wed, Jul 16, 2014	80.13	80.18	80.12	80.15
1165	NASDAQ	VCSH	Tue, Jul 15, 2014	80.18	80.25	80.12	80.16
1164	NASDAQ	VCSH	Mon, Jul 14, 2014	80.19	80.21	80.15	80.18
1163	NASDAQ	VCSH	Fri, Jul 11, 2014	80.24	80.25	80.20	80.22
1162	NASDAQ	VCSH	Thu, Jul 10, 2014	80.23	80.26	80.18	80.22
1161	NASDAQ	VCSH	Wed, Jul 9, 2014	80.07	80.19	80.05	80.17
1160	NASDAQ	VCSH	Tue, Jul 8, 2014	80.08	80.13	80.07	80.12
1159	NASDAQ	VCSH	Mon, Jul 7, 2014	80.01	80.08	80.01	80.05
1158	NASDAQ	VCSH	Thu, Jul 3, 2014	80.02	80.08	80.00	80.08
1157	NASDAQ	VCSH	Wed, Jul 2, 2014	80.18	80.18	80.06	80.07
1156	NASDAQ	VCSH	Tue, Jul 1, 2014	80.22	80.25	80.21	80.24
1155	NASDAQ	VCSH	Mon, Jun 30, 2014	80.36	80.37	80.32	80.37
1154	NASDAQ	VCSH	Fri, Jun 27, 2014	80.30	80.34	80.30	80.34
1153	NASDAQ	VCSH	Thu, Jun 26, 2014	80.26	80.31	80.25	80.30
1152	NASDAQ	VCSH	Wed, Jun 25, 2014	80.31	80.32	80.25	80.27
1151	NASDAQ	VCSH	Tue, Jun 24, 2014	80.28	80.28	80.16	80.19
1150	NASDAQ	VCSH	Mon, Jun 23, 2014	80.20	80.22	80.16	80.19
1149	NASDAQ	VCSH	Fri, Jun 20, 2014	80.13	80.23	80.16	80.20
1148	NASDAQ	VCSH	Thu, Jun 19, 2014	80.23	80.27	80.17	80.20
1147	NASDAQ	VCSH	Wed, Jun 18, 2014	80.13	80.22	80.09	80.22
1146	NASDAQ	VCSH	Tue, Jun 17, 2014	80.09	80.13	80.06	80.10
1145	NASDAQ	VCSH	Mon, Jun 16, 2014	80.12	80.17	80.11	80.12
1144	NASDAQ	VCSH	Fri, Jun 13, 2014	80.13	80.21	80.12	80.21
1143	NASDAQ	VCSH	Thu, Jun 12, 2014	80.21	80.25	80.18	80.22
1142	NASDAQ	VCSH	Wed, Jun 11, 2014	80.18	80.21	80.17	80.21
1141	NASDAQ	VCSH	Tue, Jun 10, 2014	80.15	80.19	80.13	80.19
1140	NASDAQ	VCSH	Mon, Jun 9, 2014	80.24	80.24	80.12	80.12
1139	NASDAQ	VCSH	Fri, Jun 6, 2014	80.28	80.33	80.24	80.27
1138	NASDAQ	VCSH	Thu, Jun 5, 2014	80.21	80.26	80.18	80.22
1137	NASDAQ	VCSH	Wed, Jun 4, 2014	80.24	80.24	80.14	80.17
1136	NASDAQ	VCSH	Tue, Jun 3, 2014	80.24	80.26	80.15	80.16
1135	NASDAQ	VCSH	Mon, Jun 2, 2014	80.32	80.35	80.25	80.26
1134	NASDAQ	VCSH	Fri, May 30, 2014	80.56	80.57	80.46	80.49
1133	NASDAQ	VCSH	Thu, May 29, 2014	80.53	80.60	80.53	80.56
1132	NASDAQ	VCSH	Wed, May 28, 2014	80.57	80.58	80.51	80.57
1131	NASDAQ	VCSH	Tue, May 27, 2014	80.49	80.52	80.43	80.49
1130	NASDAQ	VCSH	Fri, May 23, 2014	80.47	80.51	80.45	80.50
1129	NASDAQ	VCSH	Thu, May 22, 2014	80.49	80.49	80.43	80.48
1128	NASDAQ	VCSH	Wed, May 21, 2014	80.48	80.50	80.44	80.49
1127	NASDAQ	VCSH	Tue, May 20, 2014	80.49	80.52	80.46	80.50
1126	NASDAQ	VCSH	Mon, May 19, 2014	80.49	80.50	80.46	80.48
1125	NASDAQ	VCSH	Fri, May 16, 2014	80.41	80.48	80.38	80.46
1124	NASDAQ	VCSH	Thu, May 15, 2014	80.40	80.47	80.36	80.40
1123	NASDAQ	VCSH	Wed, May 14, 2014	80.35	80.44	80.31	80.43
1122	NASDAQ	VCSH	Tue, May 13, 2014	80.28	80.31	80.23	80.29
1121	NASDAQ	VCSH	Mon, May 12, 2014	80.23	80.25	80.19	80.23
1120	NASDAQ	VCSH	Fri, May 9, 2014	80.20	80.25	80.20	80.20
1119	NASDAQ	VCSH	Thu, May 8, 2014	80.25	80.29	80.22	80.26
1118	NASDAQ	VCSH	Wed, May 7, 2014	80.15	80.23	80.12	80.21
1117	NASDAQ	VCSH	Tue, May 6, 2014	80.16	80.17	80.12	80.16
1116	NASDAQ	VCSH	Mon, May 5, 2014	80.15	80.15	80.11	80.15
1115	NASDAQ	VCSH	Fri, May 2, 2014	80.03	80.16	80.02	80.14
1114	NASDAQ	VCSH	Thu, May 1, 2014	80.07	80.19	80.04	80.14
1113	NASDAQ	VCSH	Wed, Apr 30, 2014	80.20	80.21	80.16	80.19
1112	NASDAQ	VCSH	Tue, Apr 29, 2014	80.10	80.13	80.09	80.13
1111	NASDAQ	VCSH	Mon, Apr 28, 2014	80.12	80.14	80.06	80.11
1110	NASDAQ	VCSH	Fri, Apr 25, 2014	80.15	80.17	80.12	80.13
1109	NASDAQ	VCSH	Thu, Apr 24, 2014	80.10	80.13	80.05	80.12
1108	NASDAQ	VCSH	Wed, Apr 23, 2014	80.14	80.18	80.10	80.10
1107	NASDAQ	VCSH	Tue, Apr 22, 2014	80.09	80.11	80.02	80.06
1106	NASDAQ	VCSH	Mon, Apr 21, 2014	80.10	80.11	80.02	80.02
1105	NASDAQ	VCSH	Thu, Apr 17, 2014	80.18	80.18	80.01	80.09
1104	NASDAQ	VCSH	Wed, Apr 16, 2014	80.19	80.20	80.10	80.12
1103	NASDAQ	VCSH	Tue, Apr 15, 2014	80.17	80.25	80.17	80.17
1102	NASDAQ	VCSH	Mon, Apr 14, 2014	80.20	80.22	80.15	80.20
1101	NASDAQ	VCSH	Fri, Apr 11, 2014	80.28	80.28	80.21	80.23
1100	NASDAQ	VCSH	Thu, Apr 10, 2014	80.19	80.27	80.16	80.26
1099	NASDAQ	VCSH	Wed, Apr 9, 2014	80.04	80.19	80.03	80.17
1098	NASDAQ	VCSH	Tue, Apr 8, 2014	80.04	80.09	80.02	80.09
1097	NASDAQ	VCSH	Mon, Apr 7, 2014	80.05	80.05	80.00	80.02
1096	NASDAQ	VCSH	Fri, Apr 4, 2014	79.94	79.99	79.90	79.95
1095	NASDAQ	VCSH	Thu, Apr 3, 2014	79.78	79.84	79.75	79.76
1094	NASDAQ	VCSH	Wed, Apr 2, 2014	79.75	79.81	79.74	79.75
1093	NASDAQ	VCSH	Tue, Apr 1, 2014	79.83	79.87	79.76	79.80
1092	NASDAQ	VCSH	Mon, Mar 31, 2014	79.90	79.98	79.87	79.98
1091	NASDAQ	VCSH	Fri, Mar 28, 2014	79.89	79.92	79.86	79.89
1090	NASDAQ	VCSH	Thu, Mar 27, 2014	79.81	79.97	79.81	79.92
1089	NASDAQ	VCSH	Wed, Mar 26, 2014	79.79	79.92	79.78	79.86
1088	NASDAQ	VCSH	Tue, Mar 25, 2014	79.80	79.83	79.76	79.78
1087	NASDAQ	VCSH	Mon, Mar 24, 2014	79.80	79.83	79.76	79.80
1086	NASDAQ	VCSH	Fri, Mar 21, 2014	79.81	79.88	79.79	79.87
1085	NASDAQ	VCSH	Thu, Mar 20, 2014	79.84	79.86	79.80	79.83
1084	NASDAQ	VCSH	Wed, Mar 19, 2014	80.04	80.06	79.77	79.82
1083	NASDAQ	VCSH	Tue, Mar 18, 2014	80.03	80.07	79.99	80.01
1082	NASDAQ	VCSH	Mon, Mar 17, 2014	80.13	80.13	79.99	80.03
1081	NASDAQ	VCSH	Fri, Mar 14, 2014	80.02	80.05	79.98	80.01
1080	NASDAQ	VCSH	Thu, Mar 13, 2014	79.97	80.04	79.94	80.00
1079	NASDAQ	VCSH	Wed, Mar 12, 2014	80.02	80.08	80.02	80.05
1078	NASDAQ	VCSH	Tue, Mar 11, 2014	80.00	80.02	79.95	79.97
1077	NASDAQ	VCSH	Mon, Mar 10, 2014	79.99	80.01	79.94	79.99
1076	NASDAQ	VCSH	Fri, Mar 7, 2014	80.00	80.00	79.92	79.96
1075	NASDAQ	VCSH	Thu, Mar 6, 2014	80.04	80.09	80.00	80.05
1074	NASDAQ	VCSH	Wed, Mar 5, 2014	80.13	80.13	80.04	80.09
1073	NASDAQ	VCSH	Tue, Mar 4, 2014	80.15	80.19	80.10	80.10
1072	NASDAQ	VCSH	Mon, Mar 3, 2014	80.21	80.29	80.19	80.20
1071	NASDAQ	VCSH	Fri, Feb 28, 2014	80.33	80.34	80.22	80.34
1070	NASDAQ	VCSH	Thu, Feb 27, 2014	80.37	80.38	80.28	80.30
1069	NASDAQ	VCSH	Wed, Feb 26, 2014	80.20	80.28	80.19	80.28
1068	NASDAQ	VCSH	Tue, Feb 25, 2014	80.18	80.22	80.14	80.21
1067	NASDAQ	VCSH	Mon, Feb 24, 2014	80.16	80.20	80.13	80.15
1066	NASDAQ	VCSH	Fri, Feb 21, 2014	80.05	80.16	80.05	80.16
1065	NASDAQ	VCSH	Thu, Feb 20, 2014	80.18	80.15	80.11	80.11
1064	NASDAQ	VCSH	Wed, Feb 19, 2014	80.25	80.28	80.18	80.19
1063	NASDAQ	VCSH	Tue, Feb 18, 2014	80.19	80.25	80.12	80.22
1062	NASDAQ	VCSH	Fri, Feb 14, 2014	80.17	80.18	80.12	80.14
1061	NASDAQ	VCSH	Thu, Feb 13, 2014	80.12	80.18	80.11	80.14
1060	NASDAQ	VCSH	Wed, Feb 12, 2014	80.10	80.11	80.03	80.08
1059	NASDAQ	VCSH	Tue, Feb 11, 2014	80.15	80.18	80.04	80.11
1058	NASDAQ	VCSH	Mon, Feb 10, 2014	80.18	80.20	80.15	80.16
1057	NASDAQ	VCSH	Fri, Feb 7, 2014	80.16	80.23	80.12	80.21
1056	NASDAQ	VCSH	Thu, Feb 6, 2014	80.06	80.14	80.02	80.11
1055	NASDAQ	VCSH	Wed, Feb 5, 2014	80.07	80.08	79.98	80.06
1054	NASDAQ	VCSH	Tue, Feb 4, 2014	80.10	80.12	80.06	80.07
1053	NASDAQ	VCSH	Mon, Feb 3, 2014	80.10	80.14	80.01	80.12
1052	NASDAQ	VCSH	Fri, Jan 31, 2014	80.05	80.16	80.05	80.15
1051	NASDAQ	VCSH	Wed, Jan 29, 2014	80.05	80.05	79.91	80.04
1050	NASDAQ	VCSH	Tue, Jan 28, 2014	79.84	80.05	79.84	80.02
1049	NASDAQ	VCSH	Mon, Jan 27, 2014	79.88	79.93	79.82	79.82
1048	NASDAQ	VCSH	Fri, Jan 24, 2014	79.94	80.00	79.85	79.88
1047	NASDAQ	VCSH	Thu, Jan 23, 2014	79.97	79.99	79.88	79.90
1046	NASDAQ	VCSH	Wed, Jan 22, 2014	79.95	79.95	79.83	79.86
1045	NASDAQ	VCSH	Tue, Jan 21, 2014	80.00	80.00	79.92	79.93
1044	NASDAQ	VCSH	Fri, Jan 17, 2014	79.97	79.97	79.88	79.94
1043	NASDAQ	VCSH	Thu, Jan 16, 2014	79.93	79.95	79.88	79.92
1042	NASDAQ	VCSH	Wed, Jan 15, 2014	79.82	79.90	79.80	79.85
1041	NASDAQ	VCSH	Tue, Jan 14, 2014	79.93	80.00	79.89	79.91
1040	NASDAQ	VCSH	Mon, Jan 13, 2014	80.01	80.06	79.95	79.99
1039	NASDAQ	VCSH	Fri, Jan 10, 2014	79.89	80.01	79.82	80.01
1038	NASDAQ	VCSH	Thu, Jan 9, 2014	79.84	79.85	79.72	79.74
1037	NASDAQ	VCSH	Wed, Jan 8, 2014	79.80	79.81	79.72	79.75
1036	NASDAQ	VCSH	Tue, Jan 7, 2014	79.86	79.86	79.78	79.83
1035	NASDAQ	VCSH	Mon, Jan 6, 2014	79.80	79.80	79.75	79.80
1034	NASDAQ	VCSH	Fri, Jan 3, 2014	79.79	79.80	79.72	79.73
1033	NASDAQ	VCSH	Thu, Jan 2, 2014	79.78	79.78	79.68	79.70
1032	NASDAQ	VCSH	Tue, Dec 31, 2013	79.76	79.80	79.71	79.78
1031	NASDAQ	VCSH	Mon, Dec 30, 2013	79.71	79.76	79.61	79.74
1030	NASDAQ	VCSH	Fri, Dec 27, 2013	79.65	79.68	79.61	79.68
1029	NASDAQ	VCSH	Thu, Dec 26, 2013	79.58	79.64	79.58	79.61
1028	NASDAQ	VCSH	Tue, Dec 24, 2013	79.69	79.69	79.60	79.62
1027	NASDAQ	VCSH	Mon, Dec 23, 2013	79.95	80.04	79.90	79.94
1026	NASDAQ	VCSH	Fri, Dec 20, 2013	80.00	80.04	79.93	79.98
1025	NASDAQ	VCSH	Thu, Dec 19, 2013	80.06	80.07	79.92	80.06
1024	NASDAQ	VCSH	Wed, Dec 18, 2013	80.18	80.25	80.07	80.22
1023	NASDAQ	VCSH	Tue, Dec 17, 2013	80.14	80.19	80.07	80.19
1022	NASDAQ	VCSH	Mon, Dec 16, 2013	80.08	80.09	80.03	80.09
1021	NASDAQ	VCSH	Fri, Dec 13, 2013	80.07	80.08	79.99	80.05
1020	NASDAQ	VCSH	Thu, Dec 12, 2013	80.08	80.09	79.95	80.01
1019	NASDAQ	VCSH	Wed, Dec 11, 2013	80.19	80.20	80.02	80.03
1018	NASDAQ	VCSH	Tue, Dec 10, 2013	80.14	80.19	80.09	80.17
1017	NASDAQ	VCSH	Mon, Dec 9, 2013	80.10	80.10	80.00	80.06
1016	NASDAQ	VCSH	Fri, Dec 6, 2013	80.02	80.06	79.99	80.05
1015	NASDAQ	VCSH	Thu, Dec 5, 2013	80.03	80.05	80.00	80.02
1014	NASDAQ	VCSH	Wed, Dec 4, 2013	80.06	80.06	80.01	80.05
1013	NASDAQ	VCSH	Tue, Dec 3, 2013	80.03	80.16	80.03	80.11
1012	NASDAQ	VCSH	Mon, Dec 2, 2013	80.19	80.19	80.01	80.05
1011	NASDAQ	VCSH	Fri, Nov 29, 2013	80.20	80.20	80.11	80.19
1010	NASDAQ	VCSH	Wed, Nov 27, 2013	80.37	80.37	80.25	80.27
1009	NASDAQ	VCSH	Tue, Nov 26, 2013	80.25	80.36	80.19	80.33
1008	NASDAQ	VCSH	Mon, Nov 25, 2013	80.24	80.24	80.15	80.20
1007	NASDAQ	VCSH	Fri, Nov 22, 2013	80.13	80.20	80.13	80.18
1006	NASDAQ	VCSH	Thu, Nov 21, 2013	80.15	80.21	80.10	80.20
1005	NASDAQ	VCSH	Wed, Nov 20, 2013	80.14	80.18	80.09	80.14
1004	NASDAQ	VCSH	Tue, Nov 19, 2013	80.12	80.14	80.10	80.12
1003	NASDAQ	VCSH	Mon, Nov 18, 2013	80.12	80.17	80.11	80.17
1002	NASDAQ	VCSH	Fri, Nov 15, 2013	80.13	80.13	80.06	80.12
1001	NASDAQ	VCSH	Thu, Nov 14, 2013	79.97	80.10	79.97	80.10
1000	NASDAQ	VCSH	Wed, Nov 13, 2013	79.98	80.00	79.94	79.96
999	NASDAQ	VCSH	Tue, Nov 12, 2013	79.98	79.98	79.88	79.92
998	NASDAQ	VCSH	Mon, Nov 11, 2013	80.02	80.03	79.95	79.98
997	NASDAQ	VCSH	Fri, Nov 8, 2013	79.98	79.99	79.92	79.98
996	NASDAQ	VCSH	Thu, Nov 7, 2013	80.20	80.20	80.10	80.11
995	NASDAQ	VCSH	Wed, Nov 6, 2013	80.12	80.16	80.06	80.15
994	NASDAQ	VCSH	Tue, Nov 5, 2013	80.02	80.05	79.96	80.04
993	NASDAQ	VCSH	Mon, Nov 4, 2013	80.00	80.05	79.99	80.05
992	NASDAQ	VCSH	Fri, Nov 1, 2013	80.10	80.10	79.95	80.00
991	NASDAQ	VCSH	Thu, Oct 31, 2013	80.10	80.12	80.00	80.09
990	NASDAQ	VCSH	Wed, Oct 30, 2013	80.21	80.27	80.14	80.21
989	NASDAQ	VCSH	Tue, Oct 29, 2013	80.12	80.16	80.09	80.15
988	NASDAQ	VCSH	Mon, Oct 28, 2013	80.08	80.12	80.07	80.10
987	NASDAQ	VCSH	Fri, Oct 25, 2013	80.05	80.08	79.99	80.07
986	NASDAQ	VCSH	Thu, Oct 24, 2013	80.05	80.06	79.96	80.02
985	NASDAQ	VCSH	Wed, Oct 23, 2013	80.01	80.04	79.96	80.00
984	NASDAQ	VCSH	Tue, Oct 22, 2013	79.97	80.01	79.91	79.97
983	NASDAQ	VCSH	Mon, Oct 21, 2013	79.90	79.91	79.79	79.83
982	NASDAQ	VCSH	Fri, Oct 18, 2013	79.91	79.93	79.82	79.86
981	NASDAQ	VCSH	Thu, Oct 17, 2013	79.71	79.84	79.71	79.81
980	NASDAQ	VCSH	Wed, Oct 16, 2013	79.66	79.74	79.63	79.71
979	NASDAQ	VCSH	Tue, Oct 15, 2013	79.68	79.69	79.62	79.64
978	NASDAQ	VCSH	Mon, Oct 14, 2013	79.63	79.66	79.55	79.57
977	NASDAQ	VCSH	Fri, Oct 11, 2013	79.57	79.65	79.52	79.65
976	NASDAQ	VCSH	Thu, Oct 10, 2013	79.50	79.59	79.45	79.58
975	NASDAQ	VCSH	Wed, Oct 9, 2013	79.57	79.58	79.48	79.50
974	NASDAQ	VCSH	Tue, Oct 8, 2013	79.50	79.55	79.46	79.50
973	NASDAQ	VCSH	Mon, Oct 7, 2013	79.61	79.62	79.51	79.54
972	NASDAQ	VCSH	Fri, Oct 4, 2013	79.56	79.60	79.49	79.51
971	NASDAQ	VCSH	Thu, Oct 3, 2013	79.55	79.64	79.53	79.55
970	NASDAQ	VCSH	Wed, Oct 2, 2013	79.53	79.60	79.50	79.54
969	NASDAQ	VCSH	Tue, Oct 1, 2013	79.59	79.67	79.41	79.43
968	NASDAQ	VCSH	Mon, Sep 30, 2013	79.62	79.64	79.56	79.60
967	NASDAQ	VCSH	Fri, Sep 27, 2013	79.69	79.79	79.69	79.73
966	NASDAQ	VCSH	Thu, Sep 26, 2013	79.73	79.75	79.62	79.73
965	NASDAQ	VCSH	Wed, Sep 25, 2013	79.61	79.79	79.61	79.77
964	NASDAQ	VCSH	Tue, Sep 24, 2013	79.71	79.71	79.64	79.70
963	NASDAQ	VCSH	Mon, Sep 23, 2013	79.66	79.68	79.59	79.64
962	NASDAQ	VCSH	Fri, Sep 20, 2013	79.65	79.73	79.57	79.69
961	NASDAQ	VCSH	Thu, Sep 19, 2013	79.67	79.76	79.54	79.76
960	NASDAQ	VCSH	Wed, Sep 18, 2013	79.19	79.67	79.17	79.65
959	NASDAQ	VCSH	Tue, Sep 17, 2013	79.32	79.35	79.24	79.25
958	NASDAQ	VCSH	Mon, Sep 16, 2013	79.33	79.35	79.24	79.24
957	NASDAQ	VCSH	Fri, Sep 13, 2013	79.05	79.14	79.05	79.14
956	NASDAQ	VCSH	Thu, Sep 12, 2013	79.15	79.16	79.07	79.07
955	NASDAQ	VCSH	Wed, Sep 11, 2013	78.98	79.11	78.96	79.06
954	NASDAQ	VCSH	Tue, Sep 10, 2013	78.96	79.01	78.91	78.98
953	NASDAQ	VCSH	Mon, Sep 9, 2013	79.00	79.08	78.96	78.96
952	NASDAQ	VCSH	Fri, Sep 6, 2013	78.92	79.04	78.85	78.88
951	NASDAQ	VCSH	Thu, Sep 5, 2013	78.91	78.91	78.74	78.80
950	NASDAQ	VCSH	Wed, Sep 4, 2013	79.07	79.14	78.95	79.01
949	NASDAQ	VCSH	Tue, Sep 3, 2013	79.30	79.30	79.04	79.12
948	NASDAQ	VCSH	Fri, Aug 30, 2013	79.26	79.28	79.18	79.18
947	NASDAQ	VCSH	Thu, Aug 29, 2013	79.27	79.38	79.25	79.37
946	NASDAQ	VCSH	Wed, Aug 28, 2013	79.28	79.36	79.25	79.36
945	NASDAQ	VCSH	Tue, Aug 27, 2013	79.30	79.41	79.25	79.34
944	NASDAQ	VCSH	Mon, Aug 26, 2013	79.22	79.25	79.16	79.25
943	NASDAQ	VCSH	Fri, Aug 23, 2013	79.00	79.18	78.95	79.18
942	NASDAQ	VCSH	Thu, Aug 22, 2013	79.06	79.10	78.90	78.92
941	NASDAQ	VCSH	Wed, Aug 21, 2013	79.22	79.22	79.02	79.05
940	NASDAQ	VCSH	Tue, Aug 20, 2013	79.24	79.29	79.17	79.29
939	NASDAQ	VCSH	Mon, Aug 19, 2013	79.13	79.22	79.10	79.16
938	NASDAQ	VCSH	Fri, Aug 16, 2013	79.23	79.29	79.14	79.18
937	NASDAQ	VCSH	Thu, Aug 15, 2013	79.28	79.33	79.18	79.25
936	NASDAQ	VCSH	Wed, Aug 14, 2013	79.49	79.52	79.40	79.42
935	NASDAQ	VCSH	Tue, Aug 13, 2013	79.50	79.51	79.38	79.45
934	NASDAQ	VCSH	Mon, Aug 12, 2013	79.67	79.67	79.58	79.62
933	NASDAQ	VCSH	Fri, Aug 9, 2013	79.65	79.65	79.59	79.63
932	NASDAQ	VCSH	Thu, Aug 8, 2013	79.64	79.64	79.58	79.59
931	NASDAQ	VCSH	Wed, Aug 7, 2013	79.56	79.58	79.51	79.56
930	NASDAQ	VCSH	Tue, Aug 6, 2013	79.60	79.60	79.45	79.56
929	NASDAQ	VCSH	Mon, Aug 5, 2013	79.60	79.63	79.55	79.61
928	NASDAQ	VCSH	Fri, Aug 2, 2013	79.55	79.63	79.49	79.62
927	NASDAQ	VCSH	Thu, Aug 1, 2013	79.50	79.55	79.36	79.41
926	NASDAQ	VCSH	Wed, Jul 31, 2013	79.38	79.58	79.34	79.55
925	NASDAQ	VCSH	Tue, Jul 30, 2013	79.65	79.67	79.59	79.62
924	NASDAQ	VCSH	Mon, Jul 29, 2013	79.67	79.67	79.60	79.62
923	NASDAQ	VCSH	Fri, Jul 26, 2013	79.67	79.72	79.60	79.68
922	NASDAQ	VCSH	Thu, Jul 25, 2013	79.47	79.60	79.37	79.60
921	NASDAQ	VCSH	Wed, Jul 24, 2013	79.65	79.67	79.50	79.57
920	NASDAQ	VCSH	Tue, Jul 23, 2013	79.72	79.73	79.62	79.69
919	NASDAQ	VCSH	Mon, Jul 22, 2013	79.69	79.71	79.63	79.69
918	NASDAQ	VCSH	Fri, Jul 19, 2013	79.63	79.71	79.57	79.69
917	NASDAQ	VCSH	Thu, Jul 18, 2013	79.60	79.63	79.52	79.57
916	NASDAQ	VCSH	Wed, Jul 17, 2013	79.60	79.62	79.53	79.58
915	NASDAQ	VCSH	Tue, Jul 16, 2013	79.49	79.50	79.38	79.39
914	NASDAQ	VCSH	Mon, Jul 15, 2013	79.44	79.49	79.40	79.47
913	NASDAQ	VCSH	Fri, Jul 12, 2013	79.46	79.50	79.35	79.44
912	NASDAQ	VCSH	Thu, Jul 11, 2013	79.25	79.42	79.25	79.41
911	NASDAQ	VCSH	Wed, Jul 10, 2013	79.06	79.12	79.01	79.03
910	NASDAQ	VCSH	Tue, Jul 9, 2013	79.06	79.12	79.02	79.05
909	NASDAQ	VCSH	Mon, Jul 8, 2013	78.72	79.00	78.71	78.96
908	NASDAQ	VCSH	Fri, Jul 5, 2013	78.83	78.83	78.69	78.77
907	NASDAQ	VCSH	Wed, Jul 3, 2013	79.16	79.21	79.10	79.14
906	NASDAQ	VCSH	Tue, Jul 2, 2013	79.15	79.21	79.09	79.11
905	NASDAQ	VCSH	Mon, Jul 1, 2013	79.11	79.21	79.04	79.20
904	NASDAQ	VCSH	Fri, Jun 28, 2013	78.96	79.13	78.93	79.10
903	NASDAQ	VCSH	Thu, Jun 27, 2013	79.10	79.26	79.08	79.16
902	NASDAQ	VCSH	Wed, Jun 26, 2013	78.80	79.07	78.80	79.01
901	NASDAQ	VCSH	Tue, Jun 25, 2013	78.62	78.67	78.55	78.66
900	NASDAQ	VCSH	Mon, Jun 24, 2013	78.45	78.64	78.22	78.47
899	NASDAQ	VCSH	Fri, Jun 21, 2013	78.91	79.02	78.80	78.84
898	NASDAQ	VCSH	Thu, Jun 20, 2013	79.03	79.15	78.91	79.04
897	NASDAQ	VCSH	Wed, Jun 19, 2013	79.79	79.84	79.38	79.38
896	NASDAQ	VCSH	Tue, Jun 18, 2013	79.85	79.85	79.77	79.77
895	NASDAQ	VCSH	Mon, Jun 17, 2013	79.97	79.97	79.87	79.90
894	NASDAQ	VCSH	Fri, Jun 14, 2013	79.85	79.98	79.84	79.94
893	NASDAQ	VCSH	Thu, Jun 13, 2013	79.60	79.82	79.60	79.81
892	NASDAQ	VCSH	Wed, Jun 12, 2013	79.67	79.74	79.58	79.61
891	NASDAQ	VCSH	Tue, Jun 11, 2013	79.59	79.73	79.51	79.70
890	NASDAQ	VCSH	Mon, Jun 10, 2013	79.76	79.81	79.65	79.81
889	NASDAQ	VCSH	Fri, Jun 7, 2013	79.72	79.83	79.71	79.81
888	NASDAQ	VCSH	Thu, Jun 6, 2013	79.89	79.90	79.71	79.74
887	NASDAQ	VCSH	Wed, Jun 5, 2013	79.76	79.86	79.75	79.77
886	NASDAQ	VCSH	Tue, Jun 4, 2013	79.80	79.84	79.76	79.79
885	NASDAQ	VCSH	Mon, Jun 3, 2013	79.90	79.96	79.77	79.85
884	NASDAQ	VCSH	Fri, May 31, 2013	80.12	80.12	79.80	79.95
883	NASDAQ	VCSH	Thu, May 30, 2013	80.11	80.22	80.08	80.18
882	NASDAQ	VCSH	Wed, May 29, 2013	80.15	80.16	80.03	80.15
881	NASDAQ	VCSH	Tue, May 28, 2013	80.42	80.42	80.24	80.25
880	NASDAQ	VCSH	Fri, May 24, 2013	80.38	80.42	80.37	80.42
879	NASDAQ	VCSH	Thu, May 23, 2013	80.45	80.45	80.35	80.38
878	NASDAQ	VCSH	Wed, May 22, 2013	80.56	80.60	80.45	80.45
877	NASDAQ	VCSH	Tue, May 21, 2013	80.47	80.56	80.45	80.55
876	NASDAQ	VCSH	Mon, May 20, 2013	80.53	80.53	80.47	80.50
875	NASDAQ	VCSH	Fri, May 17, 2013	80.54	80.54	80.48	80.51
874	NASDAQ	VCSH	Thu, May 16, 2013	80.48	80.56	80.45	80.54
873	NASDAQ	VCSH	Wed, May 15, 2013	80.47	80.49	80.43	80.48
872	NASDAQ	VCSH	Tue, May 14, 2013	80.49	80.49	80.42	80.42
871	NASDAQ	VCSH	Mon, May 13, 2013	80.38	80.44	80.38	80.44
870	NASDAQ	VCSH	Fri, May 10, 2013	80.53	80.53	80.42	80.43
869	NASDAQ	VCSH	Thu, May 9, 2013	80.57	80.59	80.49	80.53
868	NASDAQ	VCSH	Wed, May 8, 2013	80.54	80.55	80.48	80.50
867	NASDAQ	VCSH	Tue, May 7, 2013	80.52	80.58	80.49	80.53
866	NASDAQ	VCSH	Mon, May 6, 2013	80.57	80.58	80.53	80.55
865	NASDAQ	VCSH	Fri, May 3, 2013	80.61	80.63	80.59	80.60
864	NASDAQ	VCSH	Thu, May 2, 2013	80.58	80.66	80.58	80.63
863	NASDAQ	VCSH	Wed, May 1, 2013	80.57	80.60	80.55	80.59
862	NASDAQ	VCSH	Tue, Apr 30, 2013	80.58	80.59	80.51	80.58
861	NASDAQ	VCSH	Mon, Apr 29, 2013	80.64	80.68	80.62	80.66
860	NASDAQ	VCSH	Fri, Apr 26, 2013	80.61	80.64	80.58	80.64
859	NASDAQ	VCSH	Thu, Apr 25, 2013	80.58	80.60	80.55	80.59
858	NASDAQ	VCSH	Wed, Apr 24, 2013	80.58	80.59	80.52	80.59
857	NASDAQ	VCSH	Tue, Apr 23, 2013	80.52	80.59	80.52	80.56
856	NASDAQ	VCSH	Mon, Apr 22, 2013	80.50	80.55	80.48	80.50
855	NASDAQ	VCSH	Fri, Apr 19, 2013	80.52	80.53	80.47	80.50
854	NASDAQ	VCSH	Thu, Apr 18, 2013	80.52	80.52	80.47	80.48
853	NASDAQ	VCSH	Wed, Apr 17, 2013	80.54	80.54	80.46	80.46
852	NASDAQ	VCSH	Tue, Apr 16, 2013	80.39	80.56	80.39	80.54
851	NASDAQ	VCSH	Mon, Apr 15, 2013	80.50	80.50	80.41	80.43
850	NASDAQ	VCSH	Fri, Apr 12, 2013	80.54	80.54	80.42	80.49
849	NASDAQ	VCSH	Thu, Apr 11, 2013	80.43	80.43	80.34	80.38
848	NASDAQ	VCSH	Wed, Apr 10, 2013	80.45	80.45	80.39	80.39
847	NASDAQ	VCSH	Tue, Apr 9, 2013	80.49	80.50	80.43	80.45
846	NASDAQ	VCSH	Mon, Apr 8, 2013	80.49	80.51	80.45	80.47
845	NASDAQ	VCSH	Fri, Apr 5, 2013	80.43	80.51	80.39	80.50
844	NASDAQ	VCSH	Thu, Apr 4, 2013	80.41	80.44	80.35	80.44
843	NASDAQ	VCSH	Wed, Apr 3, 2013	80.35	80.39	80.30	80.39
842	NASDAQ	VCSH	Tue, Apr 2, 2013	80.35	80.35	80.24	80.29
841	NASDAQ	VCSH	Mon, Apr 1, 2013	80.31	80.37	80.30	80.35
840	NASDAQ	VCSH	Thu, Mar 28, 2013	80.31	80.36	80.26	80.34
839	NASDAQ	VCSH	Wed, Mar 27, 2013	80.36	80.46	80.36	80.45
838	NASDAQ	VCSH	Tue, Mar 26, 2013	80.35	80.42	80.33	80.35
837	NASDAQ	VCSH	Mon, Mar 25, 2013	80.44	80.45	80.41	80.44
836	NASDAQ	VCSH	Fri, Mar 22, 2013	80.45	80.45	80.38	80.42
835	NASDAQ	VCSH	Thu, Mar 21, 2013	80.37	80.43	80.31	80.42
834	NASDAQ	VCSH	Wed, Mar 20, 2013	80.37	80.40	80.26	80.38
833	NASDAQ	VCSH	Tue, Mar 19, 2013	80.42	80.42	80.29	80.30
832	NASDAQ	VCSH	Mon, Mar 18, 2013	80.31	80.35	80.25	80.35
831	NASDAQ	VCSH	Fri, Mar 15, 2013	80.22	80.32	80.20	80.20
830	NASDAQ	VCSH	Thu, Mar 14, 2013	80.25	80.30	80.24	80.27
829	NASDAQ	VCSH	Wed, Mar 13, 2013	80.29	80.31	80.26	80.29
828	NASDAQ	VCSH	Tue, Mar 12, 2013	80.35	80.35	80.27	80.29
827	NASDAQ	VCSH	Mon, Mar 11, 2013	80.35	80.35	80.27	80.31
826	NASDAQ	VCSH	Fri, Mar 8, 2013	80.25	80.31	80.21	80.30
825	NASDAQ	VCSH	Thu, Mar 7, 2013	80.37	80.37	80.25	80.25
824	NASDAQ	VCSH	Wed, Mar 6, 2013	80.38	80.40	80.35	80.37
823	NASDAQ	VCSH	Tue, Mar 5, 2013	80.39	80.42	80.35	80.40
822	NASDAQ	VCSH	Mon, Mar 4, 2013	80.42	80.42	80.34	80.38
821	NASDAQ	VCSH	Fri, Mar 1, 2013	80.36	80.39	80.31	80.37
820	NASDAQ	VCSH	Thu, Feb 28, 2013	80.40	80.40	80.30	80.31
819	NASDAQ	VCSH	Wed, Feb 27, 2013	80.49	80.52	80.42	80.51
818	NASDAQ	VCSH	Tue, Feb 26, 2013	80.50	80.53	80.43	80.43
817	NASDAQ	VCSH	Mon, Feb 25, 2013	80.40	80.47	80.36	80.47
816	NASDAQ	VCSH	Fri, Feb 22, 2013	80.38	80.43	80.33	80.40
815	NASDAQ	VCSH	Thu, Feb 21, 2013	80.36	80.38	80.32	80.33
814	NASDAQ	VCSH	Wed, Feb 20, 2013	80.30	80.33	80.25	80.33
813	NASDAQ	VCSH	Tue, Feb 19, 2013	80.34	80.34	80.28	80.31
812	NASDAQ	VCSH	Fri, Feb 15, 2013	80.32	80.32	80.24	80.29
811	NASDAQ	VCSH	Thu, Feb 14, 2013	80.26	80.30	80.20	80.28
810	NASDAQ	VCSH	Wed, Feb 13, 2013	80.20	80.28	80.20	80.26
809	NASDAQ	VCSH	Tue, Feb 12, 2013	80.23	80.26	80.18	80.25
808	NASDAQ	VCSH	Mon, Feb 11, 2013	80.27	80.28	80.25	80.27
807	NASDAQ	VCSH	Fri, Feb 8, 2013	80.25	80.27	80.20	80.27
806	NASDAQ	VCSH	Thu, Feb 7, 2013	80.18	80.29	80.18	80.24
805	NASDAQ	VCSH	Wed, Feb 6, 2013	80.25	80.26	80.17	80.20
804	NASDAQ	VCSH	Tue, Feb 5, 2013	80.09	80.24	80.09	80.24
803	NASDAQ	VCSH	Mon, Feb 4, 2013	80.05	80.20	80.03	80.14
802	NASDAQ	VCSH	Fri, Feb 1, 2013	80.29	80.29	80.02	80.06
801	NASDAQ	VCSH	Thu, Jan 31, 2013	80.22	80.22	80.11	80.17
800	NASDAQ	VCSH	Wed, Jan 30, 2013	80.28	80.28	80.15	80.17
799	NASDAQ	VCSH	Tue, Jan 29, 2013	80.32	80.33	80.25	80.31
798	NASDAQ	VCSH	Mon, Jan 28, 2013	80.26	80.32	80.25	80.31
797	NASDAQ	VCSH	Fri, Jan 25, 2013	80.31	80.35	80.28	80.31
796	NASDAQ	VCSH	Wed, Jan 23, 2013	80.30	80.41	80.30	80.39
795	NASDAQ	VCSH	Tue, Jan 22, 2013	80.29	80.38	80.27	80.38
794	NASDAQ	VCSH	Fri, Jan 18, 2013	80.33	80.34	80.23	80.31
793	NASDAQ	VCSH	Thu, Jan 17, 2013	80.30	80.35	80.17	80.31
792	NASDAQ	VCSH	Wed, Jan 16, 2013	80.43	80.43	80.30	80.30
791	NASDAQ	VCSH	Tue, Jan 15, 2013	80.20	80.41	80.20	80.40
790	NASDAQ	VCSH	Mon, Jan 14, 2013	80.34	80.36	80.27	80.29
789	NASDAQ	VCSH	Fri, Jan 11, 2013	80.33	80.35	80.26	80.34
788	NASDAQ	VCSH	Thu, Jan 10, 2013	80.33	80.36	80.26	80.34
787	NASDAQ	VCSH	Wed, Jan 9, 2013	80.33	80.33	80.21	80.29
786	NASDAQ	VCSH	Tue, Jan 8, 2013	80.31	80.31	80.22	80.28
785	NASDAQ	VCSH	Mon, Jan 7, 2013	80.10	80.22	80.10	80.20
784	NASDAQ	VCSH	Fri, Jan 4, 2013	80.05	80.12	80.00	80.09
783	NASDAQ	VCSH	Thu, Jan 3, 2013	80.10	80.22	80.00	80.09
782	NASDAQ	VCSH	Wed, Jan 2, 2013	80.20	80.31	80.14	80.18
781	NASDAQ	VCSH	Mon, Dec 31, 2012	80.26	80.34	80.21	80.32
780	NASDAQ	VCSH	Fri, Dec 28, 2012	80.24	80.29	80.18	80.19
779	NASDAQ	VCSH	Thu, Dec 27, 2012	80.15	80.26	80.09	80.26
778	NASDAQ	VCSH	Wed, Dec 26, 2012	80.10	80.14	80.07	80.13
777	NASDAQ	VCSH	Mon, Dec 24, 2012	80.10	80.10	80.04	80.09
776	NASDAQ	VCSH	Fri, Dec 21, 2012	80.34	80.38	80.27	80.35
775	NASDAQ	VCSH	Thu, Dec 20, 2012	80.41	80.41	80.33	80.34
774	NASDAQ	VCSH	Wed, Dec 19, 2012	80.30	80.40	80.28	80.38
773	NASDAQ	VCSH	Tue, Dec 18, 2012	80.47	80.47	80.30	80.32
772	NASDAQ	VCSH	Mon, Dec 17, 2012	80.37	80.40	80.29	80.37
771	NASDAQ	VCSH	Fri, Dec 14, 2012	80.30	80.40	80.30	80.38
770	NASDAQ	VCSH	Thu, Dec 13, 2012	80.35	80.43	80.35	80.39
769	NASDAQ	VCSH	Wed, Dec 12, 2012	80.45	80.48	80.41	80.43
768	NASDAQ	VCSH	Tue, Dec 11, 2012	80.45	80.51	80.44	80.49
767	NASDAQ	VCSH	Mon, Dec 10, 2012	80.49	80.50	80.44	80.44
766	NASDAQ	VCSH	Fri, Dec 7, 2012	80.49	80.50	80.47	80.49
765	NASDAQ	VCSH	Thu, Dec 6, 2012	80.49	80.54	80.45	80.53
764	NASDAQ	VCSH	Wed, Dec 5, 2012	80.45	80.48	80.40	80.47
763	NASDAQ	VCSH	Tue, Dec 4, 2012	80.47	80.47	80.35	80.40
762	NASDAQ	VCSH	Mon, Dec 3, 2012	80.40	80.42	80.32	80.33
761	NASDAQ	VCSH	Fri, Nov 30, 2012	80.39	80.43	80.36	80.43
760	NASDAQ	VCSH	Thu, Nov 29, 2012	80.51	80.54	80.46	80.54
759	NASDAQ	VCSH	Wed, Nov 28, 2012	80.46	80.49	80.37	80.46
758	NASDAQ	VCSH	Tue, Nov 27, 2012	80.42	80.45	80.35	80.35
757	NASDAQ	VCSH	Mon, Nov 26, 2012	80.44	80.45	80.32	80.42
756	NASDAQ	VCSH	Fri, Nov 23, 2012	80.42	80.47	80.40	80.46
755	NASDAQ	VCSH	Wed, Nov 21, 2012	80.47	80.47	80.41	80.45
754	NASDAQ	VCSH	Tue, Nov 20, 2012	80.48	80.49	80.42	80.47
753	NASDAQ	VCSH	Mon, Nov 19, 2012	80.45	80.53	80.44	80.53
752	NASDAQ	VCSH	Fri, Nov 16, 2012	80.45	80.49	80.36	80.48
751	NASDAQ	VCSH	Thu, Nov 15, 2012	80.40	80.47	80.35	80.40
750	NASDAQ	VCSH	Wed, Nov 14, 2012	80.44	80.48	80.41	80.45
749	NASDAQ	VCSH	Tue, Nov 13, 2012	80.46	80.49	80.41	80.42
748	NASDAQ	VCSH	Mon, Nov 12, 2012	80.40	80.46	80.39	80.45
747	NASDAQ	VCSH	Fri, Nov 9, 2012	80.54	80.54	80.40	80.45
746	NASDAQ	VCSH	Thu, Nov 8, 2012	80.54	80.54	80.40	80.54
745	NASDAQ	VCSH	Wed, Nov 7, 2012	80.40	80.50	80.35	80.44
744	NASDAQ	VCSH	Tue, Nov 6, 2012	80.52	80.54	80.30	80.30
743	NASDAQ	VCSH	Mon, Nov 5, 2012	80.61	80.61	80.52	80.56
742	NASDAQ	VCSH	Fri, Nov 2, 2012	80.65	80.65	80.54	80.58
741	NASDAQ	VCSH	Thu, Nov 1, 2012	80.78	80.78	80.66	80.71
740	NASDAQ	VCSH	Wed, Oct 31, 2012	80.68	80.71	80.63	80.70
739	NASDAQ	VCSH	Fri, Oct 26, 2012	80.58	80.63	80.57	80.62
738	NASDAQ	VCSH	Thu, Oct 25, 2012	80.58	80.59	80.50	80.56
737	NASDAQ	VCSH	Wed, Oct 24, 2012	80.67	80.67	80.59	80.64
736	NASDAQ	VCSH	Tue, Oct 23, 2012	80.60	80.63	80.55	80.63
735	NASDAQ	VCSH	Mon, Oct 22, 2012	80.64	80.64	80.57	80.60
734	NASDAQ	VCSH	Fri, Oct 19, 2012	80.64	80.64	80.58	80.59
733	NASDAQ	VCSH	Thu, Oct 18, 2012	80.68	80.70	80.64	80.68
732	NASDAQ	VCSH	Wed, Oct 17, 2012	80.68	80.75	80.67	80.71
731	NASDAQ	VCSH	Tue, Oct 16, 2012	80.65	80.70	80.65	80.70
730	NASDAQ	VCSH	Mon, Oct 15, 2012	80.68	80.74	80.65	80.74
729	NASDAQ	VCSH	Fri, Oct 12, 2012	80.65	80.67	80.63	80.65
728	NASDAQ	VCSH	Thu, Oct 11, 2012	80.58	80.63	80.53	80.63
727	NASDAQ	VCSH	Wed, Oct 10, 2012	80.55	80.58	80.52	80.57
726	NASDAQ	VCSH	Tue, Oct 9, 2012	80.55	80.56	80.51	80.55
725	NASDAQ	VCSH	Mon, Oct 8, 2012	80.50	80.57	80.50	80.57
724	NASDAQ	VCSH	Fri, Oct 5, 2012	80.52	80.54	80.50	80.53
723	NASDAQ	VCSH	Thu, Oct 4, 2012	80.53	80.54	80.47	80.52
722	NASDAQ	VCSH	Wed, Oct 3, 2012	80.50	80.54	80.44	80.52
721	NASDAQ	VCSH	Tue, Oct 2, 2012	80.40	80.49	80.38	80.49
720	NASDAQ	VCSH	Mon, Oct 1, 2012	80.46	80.46	80.37	80.43
719	NASDAQ	VCSH	Fri, Sep 28, 2012	80.35	80.35	80.27	80.33
718	NASDAQ	VCSH	Thu, Sep 27, 2012	80.42	80.49	80.37	80.44
717	NASDAQ	VCSH	Wed, Sep 26, 2012	80.37	80.43	80.31	80.37
716	NASDAQ	VCSH	Tue, Sep 25, 2012	80.40	80.48	80.35	80.39
715	NASDAQ	VCSH	Mon, Sep 24, 2012	80.35	80.40	80.31	80.40
714	NASDAQ	VCSH	Fri, Sep 21, 2012	80.37	80.38	80.25	80.35
713	NASDAQ	VCSH	Thu, Sep 20, 2012	80.33	80.39	80.30	80.33
712	NASDAQ	VCSH	Wed, Sep 19, 2012	80.44	80.44	80.29	80.33
711	NASDAQ	VCSH	Tue, Sep 18, 2012	80.42	80.42	80.30	80.36
710	NASDAQ	VCSH	Mon, Sep 17, 2012	80.39	80.39	80.29	80.32
709	NASDAQ	VCSH	Fri, Sep 14, 2012	80.28	80.33	80.18	80.29
708	NASDAQ	VCSH	Thu, Sep 13, 2012	80.21	80.22	80.09	80.21
707	NASDAQ	VCSH	Wed, Sep 12, 2012	80.13	80.13	80.08	80.12
706	NASDAQ	VCSH	Tue, Sep 11, 2012	80.10	80.15	80.08	80.15
705	NASDAQ	VCSH	Mon, Sep 10, 2012	80.12	80.16	80.05	80.13
704	NASDAQ	VCSH	Fri, Sep 7, 2012	80.02	80.11	80.02	80.09
703	NASDAQ	VCSH	Thu, Sep 6, 2012	79.99	79.99	79.90	79.96
702	NASDAQ	VCSH	Wed, Sep 5, 2012	80.00	80.02	79.92	79.97
701	NASDAQ	VCSH	Tue, Sep 4, 2012	80.17	80.17	80.01	80.02
700	NASDAQ	VCSH	Fri, Aug 31, 2012	80.01	80.09	79.95	80.09
699	NASDAQ	VCSH	Thu, Aug 30, 2012	80.07	80.11	80.02	80.11
698	NASDAQ	VCSH	Wed, Aug 29, 2012	80.07	80.08	80.00	80.08
697	NASDAQ	VCSH	Tue, Aug 28, 2012	80.02	80.05	79.97	80.03
696	NASDAQ	VCSH	Mon, Aug 27, 2012	80.08	80.08	80.01	80.05
695	NASDAQ	VCSH	Fri, Aug 24, 2012	80.02	80.02	79.94	79.99
694	NASDAQ	VCSH	Thu, Aug 23, 2012	79.99	80.03	79.95	79.97
693	NASDAQ	VCSH	Wed, Aug 22, 2012	79.94	80.00	79.86	79.99
692	NASDAQ	VCSH	Tue, Aug 21, 2012	79.80	79.86	79.72	79.86
691	NASDAQ	VCSH	Mon, Aug 20, 2012	79.68	79.78	79.65	79.77
690	NASDAQ	VCSH	Fri, Aug 17, 2012	79.70	79.74	79.61	79.65
689	NASDAQ	VCSH	Thu, Aug 16, 2012	79.76	79.78	79.57	79.60
688	NASDAQ	VCSH	Wed, Aug 15, 2012	79.74	79.75	79.67	79.70
687	NASDAQ	VCSH	Tue, Aug 14, 2012	79.76	79.77	79.68	79.69
686	NASDAQ	VCSH	Mon, Aug 13, 2012	79.74	79.80	79.71	79.78
685	NASDAQ	VCSH	Fri, Aug 10, 2012	79.75	79.76	79.65	79.65
684	NASDAQ	VCSH	Thu, Aug 9, 2012	79.71	79.74	79.65	79.69
683	NASDAQ	VCSH	Wed, Aug 8, 2012	79.75	79.79	79.65	79.72
682	NASDAQ	VCSH	Tue, Aug 7, 2012	79.75	79.79	79.66	79.77
681	NASDAQ	VCSH	Mon, Aug 6, 2012	79.83	79.83	79.73	79.77
680	NASDAQ	VCSH	Fri, Aug 3, 2012	79.80	79.80	79.68	79.79
679	NASDAQ	VCSH	Thu, Aug 2, 2012	79.83	79.87	79.70	79.79
678	NASDAQ	VCSH	Wed, Aug 1, 2012	79.86	79.86	79.65	79.77
677	NASDAQ	VCSH	Tue, Jul 31, 2012	79.78	79.78	79.55	79.72
676	NASDAQ	VCSH	Mon, Jul 30, 2012	79.77	79.80	79.68	79.80
675	NASDAQ	VCSH	Fri, Jul 27, 2012	79.65	79.73	79.62	79.73
674	NASDAQ	VCSH	Thu, Jul 26, 2012	79.67	79.70	79.65	79.70
673	NASDAQ	VCSH	Wed, Jul 25, 2012	79.60	79.66	79.58	79.64
672	NASDAQ	VCSH	Tue, Jul 24, 2012	79.63	79.66	79.55	79.55
671	NASDAQ	VCSH	Mon, Jul 23, 2012	79.72	79.72	79.54	79.55
670	NASDAQ	VCSH	Fri, Jul 20, 2012	79.82	79.82	79.62	79.62
669	NASDAQ	VCSH	Thu, Jul 19, 2012	79.77	79.77	79.68	79.73
668	NASDAQ	VCSH	Wed, Jul 18, 2012	79.64	79.76	79.62	79.74
667	NASDAQ	VCSH	Tue, Jul 17, 2012	79.64	79.65	79.60	79.64
666	NASDAQ	VCSH	Mon, Jul 16, 2012	79.67	79.69	79.58	79.63
665	NASDAQ	VCSH	Fri, Jul 13, 2012	79.56	79.61	79.47	79.60
664	NASDAQ	VCSH	Thu, Jul 12, 2012	79.48	79.51	79.44	79.50
663	NASDAQ	VCSH	Wed, Jul 11, 2012	79.48	79.48	79.40	79.45
662	NASDAQ	VCSH	Tue, Jul 10, 2012	79.48	79.48	79.41	79.41
661	NASDAQ	VCSH	Mon, Jul 9, 2012	79.46	79.46	79.38	79.41
660	NASDAQ	VCSH	Fri, Jul 6, 2012	79.40	79.42	79.34	79.40
659	NASDAQ	VCSH	Thu, Jul 5, 2012	79.25	79.39	79.21	79.38
658	NASDAQ	VCSH	Tue, Jul 3, 2012	79.10	79.27	79.10	79.24
657	NASDAQ	VCSH	Mon, Jul 2, 2012	79.27	79.27	79.10	79.14
656	NASDAQ	VCSH	Fri, Jun 29, 2012	79.01	79.17	78.96	79.15
655	NASDAQ	VCSH	Thu, Jun 28, 2012	79.19	79.22	79.11	79.19
654	NASDAQ	VCSH	Wed, Jun 27, 2012	79.15	79.16	79.08	79.16
653	NASDAQ	VCSH	Tue, Jun 26, 2012	79.13	79.13	79.04	79.11
652	NASDAQ	VCSH	Mon, Jun 25, 2012	78.96	79.13	78.94	79.11
651	NASDAQ	VCSH	Fri, Jun 22, 2012	79.07	79.12	79.01	79.12
650	NASDAQ	VCSH	Thu, Jun 21, 2012	78.94	79.12	78.94	79.08
649	NASDAQ	VCSH	Wed, Jun 20, 2012	79.09	79.12	79.00	79.06
648	NASDAQ	VCSH	Tue, Jun 19, 2012	79.10	79.12	79.00	79.12
647	NASDAQ	VCSH	Mon, Jun 18, 2012	79.00	79.03	78.91	79.03
646	NASDAQ	VCSH	Fri, Jun 15, 2012	78.95	78.97	78.87	78.96
645	NASDAQ	VCSH	Thu, Jun 14, 2012	78.82	78.90	78.79	78.88
644	NASDAQ	VCSH	Wed, Jun 13, 2012	78.89	78.92	78.84	78.89
643	NASDAQ	VCSH	Tue, Jun 12, 2012	79.00	79.00	78.83	78.83
642	NASDAQ	VCSH	Mon, Jun 11, 2012	79.05	79.09	78.97	79.06
641	NASDAQ	VCSH	Fri, Jun 8, 2012	79.01	79.07	78.94	79.02
640	NASDAQ	VCSH	Thu, Jun 7, 2012	78.89	78.98	78.86	78.92
639	NASDAQ	VCSH	Wed, Jun 6, 2012	78.86	78.92	78.83	78.90
638	NASDAQ	VCSH	Tue, Jun 5, 2012	78.85	78.85	78.74	78.84
637	NASDAQ	VCSH	Mon, Jun 4, 2012	78.85	78.89	78.74	78.86
636	NASDAQ	VCSH	Fri, Jun 1, 2012	78.91	78.97	78.80	78.82
635	NASDAQ	VCSH	Thu, May 31, 2012	78.96	78.96	78.90	78.95
634	NASDAQ	VCSH	Wed, May 30, 2012	79.01	79.04	78.95	79.00
633	NASDAQ	VCSH	Tue, May 29, 2012	78.98	79.01	78.90	78.98
632	NASDAQ	VCSH	Fri, May 25, 2012	78.95	78.99	78.92	78.99
631	NASDAQ	VCSH	Thu, May 24, 2012	78.91	78.96	78.85	78.89
630	NASDAQ	VCSH	Wed, May 23, 2012	78.96	78.99	78.92	78.95
629	NASDAQ	VCSH	Tue, May 22, 2012	78.95	78.97	78.89	78.95
628	NASDAQ	VCSH	Mon, May 21, 2012	78.98	78.98	78.90	78.94
627	NASDAQ	VCSH	Fri, May 18, 2012	79.02	79.03	78.91	79.01
626	NASDAQ	VCSH	Thu, May 17, 2012	79.07	79.07	79.00	79.02
625	NASDAQ	VCSH	Wed, May 16, 2012	79.19	79.19	79.10	79.18
624	NASDAQ	VCSH	Tue, May 15, 2012	79.21	79.23	79.18	79.22
623	NASDAQ	VCSH	Mon, May 14, 2012	79.18	79.23	79.15	79.23
622	NASDAQ	VCSH	Fri, May 11, 2012	79.25	79.26	79.20	79.24
621	NASDAQ	VCSH	Thu, May 10, 2012	79.28	79.30	79.18	79.24
620	NASDAQ	VCSH	Wed, May 9, 2012	79.35	79.35	79.23	79.24
619	NASDAQ	VCSH	Tue, May 8, 2012	79.29	79.33	79.28	79.29
618	NASDAQ	VCSH	Mon, May 7, 2012	79.31	79.34	79.30	79.34
617	NASDAQ	VCSH	Fri, May 4, 2012	79.32	79.32	79.27	79.29
616	NASDAQ	VCSH	Thu, May 3, 2012	79.22	79.27	79.19	79.27
615	NASDAQ	VCSH	Wed, May 2, 2012	79.22	79.25	79.20	79.25
614	NASDAQ	VCSH	Tue, May 1, 2012	79.17	79.23	79.14	79.19
613	NASDAQ	VCSH	Mon, Apr 30, 2012	79.25	79.26	79.20	79.22
612	NASDAQ	VCSH	Fri, Apr 27, 2012	79.33	79.36	79.27	79.28
611	NASDAQ	VCSH	Thu, Apr 26, 2012	79.27	79.33	79.25	79.32
610	NASDAQ	VCSH	Wed, Apr 25, 2012	79.25	79.32	79.20	79.28
609	NASDAQ	VCSH	Tue, Apr 24, 2012	79.21	79.24	79.18	79.24
608	NASDAQ	VCSH	Mon, Apr 23, 2012	79.35	79.35	79.19	79.20
607	NASDAQ	VCSH	Fri, Apr 20, 2012	79.24	79.26	79.14	79.24
606	NASDAQ	VCSH	Thu, Apr 19, 2012	79.28	79.31	79.25	79.28
605	NASDAQ	VCSH	Wed, Apr 18, 2012	79.25	79.26	79.20	79.25
604	NASDAQ	VCSH	Tue, Apr 17, 2012	79.24	79.27	79.19	79.27
603	NASDAQ	VCSH	Mon, Apr 16, 2012	79.18	79.26	79.15	79.25
602	NASDAQ	VCSH	Fri, Apr 13, 2012	79.18	79.20	79.15	79.19
601	NASDAQ	VCSH	Thu, Apr 12, 2012	79.15	79.19	79.07	79.19
600	NASDAQ	VCSH	Wed, Apr 11, 2012	79.14	79.14	79.08	79.11
599	NASDAQ	VCSH	Tue, Apr 10, 2012	79.16	79.16	79.02	79.09
598	NASDAQ	VCSH	Mon, Apr 9, 2012	79.19	79.19	79.00	79.03
597	NASDAQ	VCSH	Thu, Apr 5, 2012	79.05	79.06	79.00	79.03
596	NASDAQ	VCSH	Wed, Apr 4, 2012	79.05	79.05	78.92	79.02
595	NASDAQ	VCSH	Tue, Apr 3, 2012	79.00	79.13	78.89	78.97
594	NASDAQ	VCSH	Mon, Apr 2, 2012	79.25	79.25	79.00	79.05
593	NASDAQ	VCSH	Fri, Mar 30, 2012	79.22	79.24	79.01	79.04
592	NASDAQ	VCSH	Thu, Mar 29, 2012	79.25	79.26	79.22	79.23
591	NASDAQ	VCSH	Wed, Mar 28, 2012	79.28	79.29	79.21	79.25
590	NASDAQ	VCSH	Tue, Mar 27, 2012	79.16	79.28	79.16	79.27
589	NASDAQ	VCSH	Mon, Mar 26, 2012	79.16	79.20	79.06	79.20
588	NASDAQ	VCSH	Fri, Mar 23, 2012	79.10	79.15	79.10	79.13
587	NASDAQ	VCSH	Thu, Mar 22, 2012	79.08	79.13	79.05	79.10
586	NASDAQ	VCSH	Wed, Mar 21, 2012	79.09	79.10	78.98	79.10
585	NASDAQ	VCSH	Tue, Mar 20, 2012	79.00	79.04	78.96	79.01
584	NASDAQ	VCSH	Mon, Mar 19, 2012	79.02	79.04	78.90	78.94
583	NASDAQ	VCSH	Fri, Mar 16, 2012	78.96	79.09	78.90	79.07
582	NASDAQ	VCSH	Thu, Mar 15, 2012	78.96	79.04	78.93	78.98
581	NASDAQ	VCSH	Wed, Mar 14, 2012	79.14	79.14	78.90	78.96
580	NASDAQ	VCSH	Tue, Mar 13, 2012	79.15	79.20	79.13	79.15
579	NASDAQ	VCSH	Mon, Mar 12, 2012	79.24	79.24	79.15	79.19
578	NASDAQ	VCSH	Fri, Mar 9, 2012	79.30	79.30	79.20	79.24
577	NASDAQ	VCSH	Thu, Mar 8, 2012	79.32	79.32	79.20	79.26
576	NASDAQ	VCSH	Wed, Mar 7, 2012	79.21	79.28	79.20	79.28
575	NASDAQ	VCSH	Tue, Mar 6, 2012	79.32	79.32	79.23	79.25
574	NASDAQ	VCSH	Mon, Mar 5, 2012	79.33	79.33	79.25	79.29
573	NASDAQ	VCSH	Fri, Mar 2, 2012	78.89	78.95	78.88	78.92
572	NASDAQ	VCSH	Thu, Mar 1, 2012	79.20	79.29	79.16	78.81
571	NASDAQ	VCSH	Wed, Feb 29, 2012	78.84	78.85	78.72	78.82
570	NASDAQ	VCSH	Tue, Feb 28, 2012	79.26	79.37	79.26	79.05
569	NASDAQ	VCSH	Mon, Feb 27, 2012	79.31	79.33	79.22	79.01
568	NASDAQ	VCSH	Fri, Feb 24, 2012	79.21	79.23	79.12	78.73
567	NASDAQ	VCSH	Thu, Feb 23, 2012	78.77	78.79	78.74	78.76
566	NASDAQ	VCSH	Wed, Feb 22, 2012	79.15	79.17	79.09	78.70
565	NASDAQ	VCSH	Tue, Feb 21, 2012	79.15	79.15	79.06	78.61
564	NASDAQ	VCSH	Fri, Feb 17, 2012	79.07	79.17	79.06	79.13
563	NASDAQ	VCSH	Thu, Feb 16, 2012	79.18	79.18	79.05	79.14
562	NASDAQ	VCSH	Wed, Feb 15, 2012	79.12	79.17	79.06	79.15
561	NASDAQ	VCSH	Tue, Feb 14, 2012	79.15	79.15	79.05	79.08
560	NASDAQ	VCSH	Mon, Feb 13, 2012	79.16	79.16	79.03	79.04
559	NASDAQ	VCSH	Fri, Feb 10, 2012	79.08	79.11	79.01	79.11
558	NASDAQ	VCSH	Thu, Feb 9, 2012	78.70	78.72	78.65	79.01
557	NASDAQ	VCSH	Wed, Feb 8, 2012	79.14	79.14	79.01	79.04
556	NASDAQ	VCSH	Tue, Feb 7, 2012	79.08	79.08	78.96	79.02
555	NASDAQ	VCSH	Mon, Feb 6, 2012	78.63	78.66	78.60	79.04
554	NASDAQ	VCSH	Fri, Feb 3, 2012	78.80	78.90	78.65	78.90
553	NASDAQ	VCSH	Thu, Feb 2, 2012	78.81	78.81	78.54	78.59
552	NASDAQ	VCSH	Wed, Feb 1, 2012	78.82	78.82	78.55	78.61
551	NASDAQ	VCSH	Tue, Jan 31, 2012	78.40	78.48	78.40	78.70
550	NASDAQ	VCSH	Mon, Jan 30, 2012	78.83	78.84	78.78	78.82
549	NASDAQ	VCSH	Fri, Jan 27, 2012	78.85	78.86	78.79	78.86
548	NASDAQ	VCSH	Thu, Jan 26, 2012	78.76	78.88	78.76	78.47
547	NASDAQ	VCSH	Wed, Jan 25, 2012	78.21	78.39	78.19	78.33
546	NASDAQ	VCSH	Tue, Jan 24, 2012	78.50	78.53	78.43	78.11
545	NASDAQ	VCSH	Mon, Jan 23, 2012	78.03	78.03	77.98	78.01
544	NASDAQ	VCSH	Fri, Jan 20, 2012	77.97	77.98	77.94	77.95
543	NASDAQ	VCSH	Thu, Jan 19, 2012	77.92	77.94	77.86	77.88
542	NASDAQ	VCSH	Wed, Jan 18, 2012	78.34	78.34	78.15	77.82
541	NASDAQ	VCSH	Tue, Jan 17, 2012	78.33	78.33	78.17	77.82
540	NASDAQ	VCSH	Fri, Jan 13, 2012	78.07	78.17	78.03	77.74
539	NASDAQ	VCSH	Thu, Jan 12, 2012	77.85	77.89	77.83	77.85
538	NASDAQ	VCSH	Wed, Jan 11, 2012	78.01	78.07	77.97	77.85
537	NASDAQ	VCSH	Tue, Jan 10, 2012	77.60	77.65	77.58	77.63
536	NASDAQ	VCSH	Mon, Jan 9, 2012	77.65	77.68	77.63	77.65
535	NASDAQ	VCSH	Fri, Jan 6, 2012	77.72	77.94	77.72	77.55
534	NASDAQ	VCSH	Thu, Jan 5, 2012	77.36	77.41	77.36	77.40
533	NASDAQ	VCSH	Wed, Jan 4, 2012	77.45	77.47	77.40	77.44
532	NASDAQ	VCSH	Tue, Jan 3, 2012	77.29	77.30	76.97	76.99
531	NASDAQ	VCSH	Fri, Dec 30, 2011	77.20	77.31	77.19	77.30
530	NASDAQ	VCSH	Thu, Dec 29, 2011	77.13	77.21	77.12	77.18
529	NASDAQ	VCSH	Wed, Dec 28, 2011	77.72	77.72	77.57	77.04
528	NASDAQ	VCSH	Tue, Dec 27, 2011	76.96	76.98	76.95	76.97
527	NASDAQ	VCSH	Fri, Dec 23, 2011	77.61	77.71	77.52	77.01
526	NASDAQ	VCSH	Thu, Dec 22, 2011	77.30	77.32	77.25	77.28
525	NASDAQ	VCSH	Wed, Dec 21, 2011	77.79	77.80	77.69	77.32
524	NASDAQ	VCSH	Tue, Dec 20, 2011	77.44	77.46	77.41	77.44
523	NASDAQ	VCSH	Mon, Dec 19, 2011	77.83	77.84	77.66	77.39
522	NASDAQ	VCSH	Fri, Dec 16, 2011	77.42	77.50	77.38	77.41
521	NASDAQ	VCSH	Thu, Dec 15, 2011	77.32	77.35	77.29	77.31
520	NASDAQ	VCSH	Wed, Dec 14, 2011	77.67	77.75	77.65	77.33
519	NASDAQ	VCSH	Tue, Dec 13, 2011	77.69	77.73	77.62	77.52
518	NASDAQ	VCSH	Mon, Dec 12, 2011	77.70	77.71	77.63	77.47
517	NASDAQ	VCSH	Fri, Dec 9, 2011	77.75	77.75	77.59	77.40
516	NASDAQ	VCSH	Thu, Dec 8, 2011	77.60	77.74	77.60	77.47
515	NASDAQ	VCSH	Wed, Dec 7, 2011	77.34	77.42	77.33	77.38
514	NASDAQ	VCSH	Tue, Dec 6, 2011	77.38	77.55	77.37	77.33
513	NASDAQ	VCSH	Mon, Dec 5, 2011	77.49	77.53	77.44	77.30
512	NASDAQ	VCSH	Fri, Dec 2, 2011	77.02	77.10	77.00	77.09
511	NASDAQ	VCSH	Thu, Dec 1, 2011	76.97	76.99	76.91	76.92
510	NASDAQ	VCSH	Wed, Nov 30, 2011	77.08	77.17	77.07	77.10
509	NASDAQ	VCSH	Tue, Nov 29, 2011	77.34	77.34	77.23	77.23
508	NASDAQ	VCSH	Mon, Nov 28, 2011	77.09	77.17	77.09	77.14
507	NASDAQ	VCSH	Fri, Nov 25, 2011	77.20	77.20	77.16	77.18
506	NASDAQ	VCSH	Wed, Nov 23, 2011	77.46	77.46	77.28	77.20
505	NASDAQ	VCSH	Tue, Nov 22, 2011	77.44	77.49	77.41	77.47
504	NASDAQ	VCSH	Mon, Nov 21, 2011	77.81	77.81	77.63	77.52
503	NASDAQ	VCSH	Fri, Nov 18, 2011	77.86	78.00	77.80	77.70
502	NASDAQ	VCSH	Thu, Nov 17, 2011	78.01	78.06	77.96	77.72
501	NASDAQ	VCSH	Wed, Nov 16, 2011	77.79	77.81	77.73	77.74
500	NASDAQ	VCSH	Tue, Nov 15, 2011	78.15	78.15	78.03	77.84
499	NASDAQ	VCSH	Mon, Nov 14, 2011	78.08	78.09	77.82	77.86
498	NASDAQ	VCSH	Fri, Nov 11, 2011	78.06	78.06	78.06	78.06
497	NASDAQ	VCSH	Thu, Nov 10, 2011	78.10	78.12	77.97	78.04
496	NASDAQ	VCSH	Wed, Nov 9, 2011	78.06	78.08	78.00	78.02
495	NASDAQ	VCSH	Tue, Nov 8, 2011	78.00	78.04	77.95	77.97
494	NASDAQ	VCSH	Mon, Nov 7, 2011	78.04	78.10	78.03	78.04
493	NASDAQ	VCSH	Fri, Nov 4, 2011	78.03	78.06	77.98	78.05
492	NASDAQ	VCSH	Thu, Nov 3, 2011	78.00	78.03	77.97	77.97
491	NASDAQ	VCSH	Wed, Nov 2, 2011	78.14	78.20	78.04	78.00
490	NASDAQ	VCSH	Tue, Nov 1, 2011	78.01	78.08	77.98	78.04
489	NASDAQ	VCSH	Mon, Oct 31, 2011	77.96	78.02	77.95	78.01
488	NASDAQ	VCSH	Fri, Oct 28, 2011	78.01	78.09	78.00	78.04
487	NASDAQ	VCSH	Thu, Oct 27, 2011	77.88	77.92	77.81	77.86
486	NASDAQ	VCSH	Wed, Oct 26, 2011	77.78	77.80	77.73	77.74
485	NASDAQ	VCSH	Tue, Oct 25, 2011	77.69	77.83	77.68	77.83
484	NASDAQ	VCSH	Mon, Oct 24, 2011	77.59	77.60	77.56	77.58
483	NASDAQ	VCSH	Fri, Oct 21, 2011	77.94	77.94	77.81	77.44
482	NASDAQ	VCSH	Thu, Oct 20, 2011	77.80	77.80	77.66	77.42
481	NASDAQ	VCSH	Wed, Oct 19, 2011	77.35	77.40	77.33	77.37
480	NASDAQ	VCSH	Tue, Oct 18, 2011	77.37	77.45	77.37	77.41
479	NASDAQ	VCSH	Mon, Oct 17, 2011	77.31	77.33	77.28	77.30
478	NASDAQ	VCSH	Fri, Oct 14, 2011	77.66	77.71	77.50	77.18
477	NASDAQ	VCSH	Thu, Oct 13, 2011	77.51	77.59	77.49	77.13
476	NASDAQ	VCSH	Wed, Oct 12, 2011	77.41	77.58	77.32	77.02
475	NASDAQ	VCSH	Tue, Oct 11, 2011	75.67	75.68	75.61	75.67
474	NASDAQ	VCSH	Mon, Oct 10, 2011	77.64	77.64	77.14	76.90
473	NASDAQ	VCSH	Fri, Oct 7, 2011	76.87	76.91	76.81	76.83
472	NASDAQ	VCSH	Thu, Oct 6, 2011	76.92	76.93	76.85	76.85
471	NASDAQ	VCSH	Wed, Oct 5, 2011	77.40	77.40	77.26	76.97
470	NASDAQ	VCSH	Tue, Oct 4, 2011	77.34	77.36	77.27	77.30
469	NASDAQ	VCSH	Mon, Oct 3, 2011	77.37	77.66	77.37	77.37
468	NASDAQ	VCSH	Fri, Sep 30, 2011	77.53	77.66	77.53	77.30
467	NASDAQ	VCSH	Thu, Sep 29, 2011	77.48	77.51	77.45	77.47
466	NASDAQ	VCSH	Wed, Sep 28, 2011	77.64	77.65	77.55	77.62
465	NASDAQ	VCSH	Tue, Sep 27, 2011	77.82	77.84	77.72	77.59
464	NASDAQ	VCSH	Mon, Sep 26, 2011	77.75	77.90	77.60	77.52
463	NASDAQ	VCSH	Fri, Sep 23, 2011	77.78	77.82	77.69	77.73
462	NASDAQ	VCSH	Thu, Sep 22, 2011	77.87	77.95	77.84	77.89
461	NASDAQ	VCSH	Wed, Sep 21, 2011	78.35	78.35	78.08	77.96
460	NASDAQ	VCSH	Tue, Sep 20, 2011	78.30	78.34	78.27	77.97
459	NASDAQ	VCSH	Mon, Sep 19, 2011	78.01	78.07	78.00	78.04
458	NASDAQ	VCSH	Fri, Sep 16, 2011	78.33	78.40	78.28	77.96
457	NASDAQ	VCSH	Thu, Sep 15, 2011	77.86	77.92	77.84	77.89
456	NASDAQ	VCSH	Wed, Sep 14, 2011	77.93	77.99	77.88	77.92
455	NASDAQ	VCSH	Tue, Sep 13, 2011	78.10	78.12	78.04	78.08
454	NASDAQ	VCSH	Mon, Sep 12, 2011	78.19	78.23	78.13	78.16
453	NASDAQ	VCSH	Fri, Sep 9, 2011	78.49	78.52	78.35	78.14
452	NASDAQ	VCSH	Thu, Sep 8, 2011	78.05	78.10	78.03	78.08
451	NASDAQ	VCSH	Wed, Sep 7, 2011	78.03	78.07	78.00	78.03
450	NASDAQ	VCSH	Tue, Sep 6, 2011	78.49	78.54	78.32	78.10
449	NASDAQ	VCSH	Fri, Sep 2, 2011	78.20	78.24	78.16	78.22
448	NASDAQ	VCSH	Thu, Sep 1, 2011	78.66	78.66	78.44	78.14
447	NASDAQ	VCSH	Wed, Aug 31, 2011	78.09	78.11	77.96	78.03
446	NASDAQ	VCSH	Tue, Aug 30, 2011	78.13	78.20	78.13	78.16
445	NASDAQ	VCSH	Mon, Aug 29, 2011	78.04	78.10	78.03	78.07
444	NASDAQ	VCSH	Fri, Aug 26, 2011	78.29	78.37	78.21	78.05
443	NASDAQ	VCSH	Thu, Aug 25, 2011	78.32	78.40	78.24	77.79
442	NASDAQ	VCSH	Wed, Aug 24, 2011	78.02	78.04	77.97	77.98
441	NASDAQ	VCSH	Tue, Aug 23, 2011	78.14	78.19	78.12	78.13
440	NASDAQ	VCSH	Mon, Aug 22, 2011	78.18	78.21	78.14	78.17
439	NASDAQ	VCSH	Fri, Aug 19, 2011	78.25	78.30	78.23	78.28
438	NASDAQ	VCSH	Thu, Aug 18, 2011	78.51	78.55	78.42	78.45
437	NASDAQ	VCSH	Wed, Aug 17, 2011	78.68	78.72	78.55	78.39
436	NASDAQ	VCSH	Tue, Aug 16, 2011	78.29	78.37	78.26	78.33
435	NASDAQ	VCSH	Mon, Aug 15, 2011	78.97	78.97	78.46	78.16
434	NASDAQ	VCSH	Fri, Aug 12, 2011	78.20	78.27	78.19	78.22
433	NASDAQ	VCSH	Thu, Aug 11, 2011	78.68	78.69	78.25	78.45
432	NASDAQ	VCSH	Wed, Aug 10, 2011	78.60	78.62	78.50	78.55
431	NASDAQ	VCSH	Tue, Aug 9, 2011	78.40	78.80	78.37	78.67
430	NASDAQ	VCSH	Mon, Aug 8, 2011	78.90	78.90	78.68	78.66
429	NASDAQ	VCSH	Fri, Aug 5, 2011	78.74	78.78	78.59	78.64
428	NASDAQ	VCSH	Thu, Aug 4, 2011	78.66	78.88	78.65	78.86
427	NASDAQ	VCSH	Wed, Aug 3, 2011	79.06	79.06	78.90	78.71
426	NASDAQ	VCSH	Tue, Aug 2, 2011	78.69	78.77	78.66	78.76
425	NASDAQ	VCSH	Mon, Aug 1, 2011	78.63	78.74	78.63	78.68
424	NASDAQ	VCSH	Fri, Jul 29, 2011	78.40	78.54	78.40	78.51
423	NASDAQ	VCSH	Thu, Jul 28, 2011	78.67	78.71	78.64	78.66
422	NASDAQ	VCSH	Wed, Jul 27, 2011	78.65	78.70	78.59	78.64
421	NASDAQ	VCSH	Tue, Jul 26, 2011	78.46	78.52	78.45	78.50
420	NASDAQ	VCSH	Mon, Jul 25, 2011	78.45	78.51	78.42	78.45
419	NASDAQ	VCSH	Fri, Jul 22, 2011	78.54	78.59	78.51	78.56
418	NASDAQ	VCSH	Thu, Jul 21, 2011	78.52	78.59	78.46	78.48
417	NASDAQ	VCSH	Wed, Jul 20, 2011	78.57	78.60	78.52	78.55
416	NASDAQ	VCSH	Tue, Jul 19, 2011	78.60	78.64	78.56	78.60
415	NASDAQ	VCSH	Mon, Jul 18, 2011	78.54	78.60	78.52	78.56
414	NASDAQ	VCSH	Fri, Jul 15, 2011	78.53	78.63	78.52	78.54
413	NASDAQ	VCSH	Thu, Jul 14, 2011	78.61	78.66	78.59	78.59
412	NASDAQ	VCSH	Wed, Jul 13, 2011	78.58	78.67	78.57	78.65
411	NASDAQ	VCSH	Tue, Jul 12, 2011	78.67	78.70	78.60	78.69
410	NASDAQ	VCSH	Mon, Jul 11, 2011	78.50	78.53	78.47	78.51
409	NASDAQ	VCSH	Fri, Jul 8, 2011	78.32	78.41	78.32	78.37
408	NASDAQ	VCSH	Thu, Jul 7, 2011	78.12	78.14	78.08	78.12
407	NASDAQ	VCSH	Wed, Jul 6, 2011	78.24	78.29	78.20	78.23
406	NASDAQ	VCSH	Tue, Jul 5, 2011	78.13	78.20	78.09	78.19
405	NASDAQ	VCSH	Fri, Jul 1, 2011	78.08	78.08	77.92	77.99
404	NASDAQ	VCSH	Thu, Jun 30, 2011	78.13	78.15	77.91	78.01
403	NASDAQ	VCSH	Wed, Jun 29, 2011	78.31	78.33	78.20	78.26
402	NASDAQ	VCSH	Tue, Jun 28, 2011	78.50	78.52	78.33	78.38
401	NASDAQ	VCSH	Mon, Jun 27, 2011	78.90	78.90	78.71	78.55
400	NASDAQ	VCSH	Fri, Jun 24, 2011	78.48	78.59	78.46	78.52
399	NASDAQ	VCSH	Thu, Jun 23, 2011	78.43	78.50	78.42	78.45
398	NASDAQ	VCSH	Wed, Jun 22, 2011	78.50	78.54	78.42	78.46
397	NASDAQ	VCSH	Tue, Jun 21, 2011	78.42	78.48	78.40	78.47
396	NASDAQ	VCSH	Mon, Jun 20, 2011	78.40	78.45	78.36	78.42
395	NASDAQ	VCSH	Fri, Jun 17, 2011	78.42	78.49	78.41	78.46
394	NASDAQ	VCSH	Thu, Jun 16, 2011	78.37	78.44	78.32	78.38
393	NASDAQ	VCSH	Wed, Jun 15, 2011	78.36	78.47	78.30	78.35
392	NASDAQ	VCSH	Tue, Jun 14, 2011	78.32	78.34	78.25	78.26
391	NASDAQ	VCSH	Mon, Jun 13, 2011	78.34	78.51	78.34	78.43
390	NASDAQ	VCSH	Fri, Jun 10, 2011	78.58	78.64	78.55	78.47
389	NASDAQ	VCSH	Thu, Jun 9, 2011	78.50	78.50	78.35	78.41
388	NASDAQ	VCSH	Wed, Jun 8, 2011	78.49	78.60	78.47	78.56
387	NASDAQ	VCSH	Tue, Jun 7, 2011	78.39	78.51	78.36	78.48
386	NASDAQ	VCSH	Mon, Jun 6, 2011	78.39	78.44	78.36	78.41
385	NASDAQ	VCSH	Fri, Jun 3, 2011	78.46	78.49	78.36	78.42
384	NASDAQ	VCSH	Thu, Jun 2, 2011	78.37	78.42	78.30	78.31
383	NASDAQ	VCSH	Wed, Jun 1, 2011	78.60	78.64	78.47	78.44
382	NASDAQ	VCSH	Tue, May 31, 2011	78.48	78.57	78.43	78.34
381	NASDAQ	VCSH	Fri, May 27, 2011	78.62	78.67	78.58	78.44
380	NASDAQ	VCSH	Thu, May 26, 2011	78.56	78.60	78.50	78.37
379	NASDAQ	VCSH	Wed, May 25, 2011	78.26	78.32	78.23	78.28
378	NASDAQ	VCSH	Tue, May 24, 2011	78.27	78.33	78.24	78.33
377	NASDAQ	VCSH	Mon, May 23, 2011	78.34	78.35	78.25	78.28
376	NASDAQ	VCSH	Fri, May 20, 2011	78.42	78.46	78.35	78.41
375	NASDAQ	VCSH	Thu, May 19, 2011	78.28	78.48	78.27	78.48
374	NASDAQ	VCSH	Wed, May 18, 2011	78.52	78.52	78.35	78.35
373	NASDAQ	VCSH	Tue, May 17, 2011	78.57	78.57	78.44	78.50
372	NASDAQ	VCSH	Mon, May 16, 2011	78.53	78.53	78.40	78.48
371	NASDAQ	VCSH	Fri, May 13, 2011	78.44	78.51	78.39	78.43
370	NASDAQ	VCSH	Thu, May 12, 2011	78.42	78.42	78.30	78.39
369	NASDAQ	VCSH	Wed, May 11, 2011	78.36	78.39	78.25	78.38
368	NASDAQ	VCSH	Tue, May 10, 2011	78.45	78.45	78.23	78.28
367	NASDAQ	VCSH	Mon, May 9, 2011	78.50	78.50	78.35	78.43
366	NASDAQ	VCSH	Fri, May 6, 2011	78.31	78.38	78.20	78.32
365	NASDAQ	VCSH	Thu, May 5, 2011	78.31	78.31	78.15	78.19
364	NASDAQ	VCSH	Wed, May 4, 2011	78.23	78.28	78.19	78.25
363	NASDAQ	VCSH	Tue, May 3, 2011	78.07	78.23	78.07	78.22
362	NASDAQ	VCSH	Mon, May 2, 2011	78.33	78.33	78.15	78.23
361	NASDAQ	VCSH	Fri, Apr 29, 2011	78.00	78.21	78.00	78.20
360	NASDAQ	VCSH	Thu, Apr 28, 2011	78.15	78.35	78.15	78.35
359	NASDAQ	VCSH	Wed, Apr 27, 2011	78.15	78.23	78.02	78.19
358	NASDAQ	VCSH	Tue, Apr 26, 2011	78.12	78.15	78.02	78.12
357	NASDAQ	VCSH	Mon, Apr 25, 2011	78.04	78.08	77.97	78.03
356	NASDAQ	VCSH	Thu, Apr 21, 2011	78.03	78.06	77.95	78.03
355	NASDAQ	VCSH	Wed, Apr 20, 2011	78.07	78.07	77.93	77.98
354	NASDAQ	VCSH	Tue, Apr 19, 2011	77.91	78.02	77.90	78.00
353	NASDAQ	VCSH	Mon, Apr 18, 2011	77.92	77.98	77.76	77.98
352	NASDAQ	VCSH	Fri, Apr 15, 2011	77.70	77.90	77.69	77.90
351	NASDAQ	VCSH	Thu, Apr 14, 2011	77.84	77.84	77.65	77.70
350	NASDAQ	VCSH	Wed, Apr 13, 2011	77.76	77.80	77.62	77.80
349	NASDAQ	VCSH	Tue, Apr 12, 2011	77.60	77.74	77.52	77.74
348	NASDAQ	VCSH	Mon, Apr 11, 2011	77.59	77.60	77.49	77.57
347	NASDAQ	VCSH	Fri, Apr 8, 2011	77.58	77.58	77.44	77.53
346	NASDAQ	VCSH	Thu, Apr 7, 2011	77.54	77.60	77.41	77.58
345	NASDAQ	VCSH	Wed, Apr 6, 2011	77.31	77.51	77.31	77.51
344	NASDAQ	VCSH	Tue, Apr 5, 2011	77.62	77.62	77.36	77.39
343	NASDAQ	VCSH	Mon, Apr 4, 2011	77.69	77.69	77.44	77.49
342	NASDAQ	VCSH	Fri, Apr 1, 2011	77.43	77.43	77.28	77.33
341	NASDAQ	VCSH	Thu, Mar 31, 2011	77.64	77.64	77.38	77.43
340	NASDAQ	VCSH	Wed, Mar 30, 2011	77.72	77.74	77.59	77.74
339	NASDAQ	VCSH	Tue, Mar 29, 2011	77.76	77.76	77.61	77.67
338	NASDAQ	VCSH	Mon, Mar 28, 2011	77.74	77.74	77.60	77.71
337	NASDAQ	VCSH	Fri, Mar 25, 2011	77.94	77.94	77.71	77.76
336	NASDAQ	VCSH	Thu, Mar 24, 2011	77.90	77.92	77.80	77.84
335	NASDAQ	VCSH	Wed, Mar 23, 2011	78.00	78.00	77.79	77.67
334	NASDAQ	VCSH	Tue, Mar 22, 2011	77.62	77.68	77.60	77.66
333	NASDAQ	VCSH	Mon, Mar 21, 2011	78.20	78.20	77.93	77.67
332	NASDAQ	VCSH	Fri, Mar 18, 2011	77.74	77.78	77.70	77.76
331	NASDAQ	VCSH	Thu, Mar 17, 2011	77.77	77.83	77.71	77.78
330	NASDAQ	VCSH	Wed, Mar 16, 2011	77.78	77.97	77.74	77.86
329	NASDAQ	VCSH	Tue, Mar 15, 2011	77.95	77.97	77.76	77.79
328	NASDAQ	VCSH	Mon, Mar 14, 2011	77.97	78.11	77.97	76.97
327	NASDAQ	VCSH	Fri, Mar 11, 2011	78.01	78.01	77.86	77.80
326	NASDAQ	VCSH	Thu, Mar 10, 2011	77.60	77.73	77.58	77.73
325	NASDAQ	VCSH	Wed, Mar 9, 2011	77.49	77.57	77.45	77.54
324	NASDAQ	VCSH	Tue, Mar 8, 2011	77.44	77.45	77.38	77.43
323	NASDAQ	VCSH	Mon, Mar 7, 2011	77.33	77.45	77.32	77.39
322	NASDAQ	VCSH	Fri, Mar 4, 2011	77.27	77.45	77.26	77.43
321	NASDAQ	VCSH	Thu, Mar 3, 2011	77.24	77.25	77.14	77.17
320	NASDAQ	VCSH	Wed, Mar 2, 2011	77.43	77.49	77.36	77.37
319	NASDAQ	VCSH	Tue, Mar 1, 2011	77.32	77.47	77.31	77.46
318	NASDAQ	VCSH	Mon, Feb 28, 2011	77.35	77.40	77.32	77.38
317	NASDAQ	VCSH	Fri, Feb 25, 2011	77.58	77.63	77.55	77.62
316	NASDAQ	VCSH	Thu, Feb 24, 2011	77.59	77.66	77.56	77.58
315	NASDAQ	VCSH	Wed, Feb 23, 2011	77.62	77.67	77.44	77.46
314	NASDAQ	VCSH	Tue, Feb 22, 2011	77.26	77.38	77.26	77.34
313	NASDAQ	VCSH	Fri, Feb 18, 2011	77.09	77.19	77.06	77.17
312	NASDAQ	VCSH	Thu, Feb 17, 2011	77.32	77.47	77.32	77.13
311	NASDAQ	VCSH	Wed, Feb 16, 2011	76.96	77.05	76.91	77.00
310	NASDAQ	VCSH	Tue, Feb 15, 2011	76.98	77.09	76.96	77.08
309	NASDAQ	VCSH	Mon, Feb 14, 2011	77.16	77.30	77.15	76.99
308	NASDAQ	VCSH	Fri, Feb 11, 2011	76.99	77.04	76.92	76.94
307	NASDAQ	VCSH	Thu, Feb 10, 2011	77.31	77.33	77.20	76.89
306	NASDAQ	VCSH	Wed, Feb 9, 2011	77.26	77.37	77.15	76.89
305	NASDAQ	VCSH	Tue, Feb 8, 2011	76.98	77.00	76.80	76.82
304	NASDAQ	VCSH	Mon, Feb 7, 2011	77.31	77.40	77.17	76.94
303	NASDAQ	VCSH	Fri, Feb 4, 2011	77.03	77.04	76.90	76.95
302	NASDAQ	VCSH	Thu, Feb 3, 2011	77.07	77.14	76.99	77.05
301	NASDAQ	VCSH	Wed, Feb 2, 2011	77.24	77.24	77.06	77.11
300	NASDAQ	VCSH	Tue, Feb 1, 2011	77.37	77.37	77.26	77.30
299	NASDAQ	VCSH	Mon, Jan 31, 2011	77.78	77.82	77.71	77.39
298	NASDAQ	VCSH	Fri, Jan 28, 2011	77.64	77.78	77.62	77.75
297	NASDAQ	VCSH	Thu, Jan 27, 2011	77.53	77.60	77.50	77.58
296	NASDAQ	VCSH	Wed, Jan 26, 2011	77.40	77.43	77.34	77.39
295	NASDAQ	VCSH	Tue, Jan 25, 2011	77.65	77.80	77.62	77.46
294	NASDAQ	VCSH	Mon, Jan 24, 2011	77.27	77.33	77.26	77.29
293	NASDAQ	VCSH	Fri, Jan 21, 2011	77.27	77.31	77.21	77.29
292	NASDAQ	VCSH	Thu, Jan 20, 2011	77.65	77.65	77.51	77.28
291	NASDAQ	VCSH	Wed, Jan 19, 2011	77.36	77.44	77.36	77.41
290	NASDAQ	VCSH	Tue, Jan 18, 2011	77.52	77.52	77.32	77.38
289	NASDAQ	VCSH	Fri, Jan 14, 2011	77.46	77.54	77.42	77.45
288	NASDAQ	VCSH	Thu, Jan 13, 2011	77.42	77.52	77.37	77.51
287	NASDAQ	VCSH	Wed, Jan 12, 2011	77.38	77.47	77.34	77.42
286	NASDAQ	VCSH	Tue, Jan 11, 2011	77.64	77.64	77.48	77.33
285	NASDAQ	VCSH	Mon, Jan 10, 2011	77.70	77.70	77.36	77.28
284	NASDAQ	VCSH	Fri, Jan 7, 2011	77.15	77.29	77.12	77.23
283	NASDAQ	VCSH	Thu, Jan 6, 2011	77.40	77.40	77.15	76.94
282	NASDAQ	VCSH	Wed, Jan 5, 2011	77.34	77.35	77.16	76.85
281	NASDAQ	VCSH	Tue, Jan 4, 2011	77.07	77.15	76.99	77.04
280	NASDAQ	VCSH	Mon, Jan 3, 2011	76.94	77.06	76.91	77.05
279	NASDAQ	VCSH	Fri, Dec 31, 2010	76.98	77.09	76.92	77.06
278	NASDAQ	VCSH	Thu, Dec 30, 2010	77.02	77.03	76.91	77.02
277	NASDAQ	VCSH	Wed, Dec 29, 2010	76.82	77.09	76.79	77.07
276	NASDAQ	VCSH	Tue, Dec 28, 2010	76.98	76.98	76.78	76.80
275	NASDAQ	VCSH	Mon, Dec 27, 2010	77.02	77.18	76.90	76.74
274	NASDAQ	VCSH	Thu, Dec 23, 2010	77.07	77.09	77.00	77.06
273	NASDAQ	VCSH	Wed, Dec 22, 2010	77.20	77.20	77.07	77.10
272	NASDAQ	VCSH	Tue, Dec 21, 2010	77.22	77.25	77.13	77.21
271	NASDAQ	VCSH	Mon, Dec 20, 2010	77.24	77.31	77.16	77.21
270	NASDAQ	VCSH	Fri, Dec 17, 2010	77.04	77.23	77.02	77.16
269	NASDAQ	VCSH	Thu, Dec 16, 2010	77.06	77.25	77.05	76.98
268	NASDAQ	VCSH	Wed, Dec 15, 2010	77.00	77.05	76.76	76.83
267	NASDAQ	VCSH	Tue, Dec 14, 2010	77.45	77.45	77.08	77.00
266	NASDAQ	VCSH	Mon, Dec 13, 2010	76.98	77.19	76.98	77.23
265	NASDAQ	VCSH	Fri, Dec 10, 2010	77.25	77.30	77.10	77.07
264	NASDAQ	VCSH	Thu, Dec 9, 2010	77.20	77.24	77.05	77.15
263	NASDAQ	VCSH	Wed, Dec 8, 2010	77.26	77.29	77.10	77.23
262	NASDAQ	VCSH	Tue, Dec 7, 2010	77.64	77.67	77.42	77.49
261	NASDAQ	VCSH	Mon, Dec 6, 2010	77.65	77.72	77.64	77.69
260	NASDAQ	VCSH	Fri, Dec 3, 2010	77.57	77.58	77.48	77.52
259	NASDAQ	VCSH	Thu, Dec 2, 2010	77.35	77.47	77.32	77.36
258	NASDAQ	VCSH	Wed, Dec 1, 2010	77.50	77.58	77.44	77.47
257	NASDAQ	VCSH	Tue, Nov 30, 2010	77.74	77.79	77.69	77.72
256	NASDAQ	VCSH	Mon, Nov 29, 2010	78.08	78.08	77.98	77.89
255	NASDAQ	VCSH	Fri, Nov 26, 2010	78.00	78.04	77.99	77.82
254	NASDAQ	VCSH	Wed, Nov 24, 2010	78.14	78.14	77.98	77.77
253	NASDAQ	VCSH	Tue, Nov 23, 2010	78.07	78.13	78.04	78.05
252	NASDAQ	VCSH	Mon, Nov 22, 2010	77.82	77.98	77.82	77.96
251	NASDAQ	VCSH	Fri, Nov 19, 2010	77.82	77.87	77.80	77.82
250	NASDAQ	VCSH	Thu, Nov 18, 2010	78.17	78.17	77.84	77.91
249	NASDAQ	VCSH	Wed, Nov 17, 2010	78.02	78.07	77.99	78.01
248	NASDAQ	VCSH	Tue, Nov 16, 2010	77.92	77.97	77.82	77.95
247	NASDAQ	VCSH	Mon, Nov 15, 2010	77.99	78.12	77.95	77.95
246	NASDAQ	VCSH	Fri, Nov 12, 2010	78.24	78.28	78.06	78.16
245	NASDAQ	VCSH	Thu, Nov 11, 2010	78.42	78.42	78.42	78.42
244	NASDAQ	VCSH	Wed, Nov 10, 2010	78.33	78.40	78.13	78.36
243	NASDAQ	VCSH	Tue, Nov 9, 2010	78.51	78.53	78.31	78.35
242	NASDAQ	VCSH	Mon, Nov 8, 2010	78.43	78.47	78.37	78.40
241	NASDAQ	VCSH	Fri, Nov 5, 2010	78.54	78.55	78.46	78.48
240	NASDAQ	VCSH	Thu, Nov 4, 2010	78.97	78.97	78.62	78.50
239	NASDAQ	VCSH	Wed, Nov 3, 2010	78.34	78.42	78.26	78.40
238	NASDAQ	VCSH	Tue, Nov 2, 2010	78.33	78.34	78.28	78.30
237	NASDAQ	VCSH	Mon, Nov 1, 2010	78.80	78.80	78.50	78.33
236	NASDAQ	VCSH	Fri, Oct 29, 2010	78.33	78.38	78.29	78.36
235	NASDAQ	VCSH	Thu, Oct 28, 2010	78.54	78.62	78.47	78.47
234	NASDAQ	VCSH	Wed, Oct 27, 2010	78.27	78.30	78.22	78.24
233	NASDAQ	VCSH	Tue, Oct 26, 2010	78.56	78.56	78.38	78.23
232	NASDAQ	VCSH	Mon, Oct 25, 2010	78.69	78.69	78.58	78.33
231	NASDAQ	VCSH	Fri, Oct 22, 2010	78.63	78.63	78.54	78.27
230	NASDAQ	VCSH	Thu, Oct 21, 2010	78.65	78.65	78.51	78.33
229	NASDAQ	VCSH	Wed, Oct 20, 2010	78.38	78.48	78.38	78.45
228	NASDAQ	VCSH	Tue, Oct 19, 2010	78.38	78.46	78.37	78.43
227	NASDAQ	VCSH	Mon, Oct 18, 2010	78.62	78.62	78.47	78.30
226	NASDAQ	VCSH	Fri, Oct 15, 2010	78.30	78.33	78.26	78.27
225	NASDAQ	VCSH	Thu, Oct 14, 2010	78.67	78.67	78.52	78.27
224	NASDAQ	VCSH	Wed, Oct 13, 2010	78.52	78.57	78.48	78.55
223	NASDAQ	VCSH	Tue, Oct 12, 2010	78.57	78.60	78.51	78.53
222	NASDAQ	VCSH	Mon, Oct 11, 2010	78.75	78.82	78.72	78.40
221	NASDAQ	VCSH	Fri, Oct 8, 2010	78.36	78.42	78.36	78.37
220	NASDAQ	VCSH	Thu, Oct 7, 2010	78.25	78.29	78.23	78.28
219	NASDAQ	VCSH	Wed, Oct 6, 2010	78.24	78.26	78.20	78.22
218	NASDAQ	VCSH	Tue, Oct 5, 2010	78.11	78.16	78.10	78.14
217	NASDAQ	VCSH	Mon, Oct 4, 2010	78.09	78.12	78.08	78.10
216	NASDAQ	VCSH	Fri, Oct 1, 2010	78.35	78.39	78.25	77.98
215	NASDAQ	VCSH	Thu, Sep 30, 2010	78.30	78.35	78.20	77.97
214	NASDAQ	VCSH	Wed, Sep 29, 2010	78.40	78.40	78.34	78.21
213	NASDAQ	VCSH	Tue, Sep 28, 2010	78.17	78.25	78.16	78.22
212	NASDAQ	VCSH	Mon, Sep 27, 2010	78.00	78.06	78.00	78.04
211	NASDAQ	VCSH	Fri, Sep 24, 2010	78.33	78.34	78.22	77.95
210	NASDAQ	VCSH	Thu, Sep 23, 2010	77.99	78.00	77.92	77.95
209	NASDAQ	VCSH	Wed, Sep 22, 2010	78.34	78.42	78.30	78.01
208	NASDAQ	VCSH	Tue, Sep 21, 2010	77.85	78.01	77.82	78.00
207	NASDAQ	VCSH	Mon, Sep 20, 2010	77.73	77.78	77.68	77.77
206	NASDAQ	VCSH	Fri, Sep 17, 2010	77.73	77.77	77.70	77.72
205	NASDAQ	VCSH	Thu, Sep 16, 2010	77.69	77.70	77.58	77.67
204	NASDAQ	VCSH	Wed, Sep 15, 2010	77.73	77.80	77.70	77.72
203	NASDAQ	VCSH	Tue, Sep 14, 2010	77.72	78.02	77.72	77.79
202	NASDAQ	VCSH	Mon, Sep 13, 2010	77.86	77.86	77.70	77.55
201	NASDAQ	VCSH	Fri, Sep 10, 2010	77.43	77.46	77.39	77.44
200	NASDAQ	VCSH	Thu, Sep 9, 2010	77.49	77.50	77.34	77.37
199	NASDAQ	VCSH	Wed, Sep 8, 2010	77.55	77.56	77.49	77.53
198	NASDAQ	VCSH	Tue, Sep 7, 2010	77.94	77.99	77.83	77.59
197	NASDAQ	VCSH	Fri, Sep 3, 2010	77.41	77.49	77.39	77.46
196	NASDAQ	VCSH	Thu, Sep 2, 2010	77.93	77.93	77.86	77.50
195	NASDAQ	VCSH	Wed, Sep 1, 2010	77.97	77.97	77.79	77.55
194	NASDAQ	VCSH	Tue, Aug 31, 2010	77.62	77.66	77.58	77.65
193	NASDAQ	VCSH	Mon, Aug 30, 2010	78.06	78.08	77.81	77.63
192	NASDAQ	VCSH	Fri, Aug 27, 2010	77.63	77.69	77.49	77.52
191	NASDAQ	VCSH	Thu, Aug 26, 2010	77.68	77.70	77.63	77.69
190	NASDAQ	VCSH	Wed, Aug 25, 2010	77.81	77.83	77.65	77.68
189	NASDAQ	VCSH	Tue, Aug 24, 2010	77.78	77.85	77.76	77.79
188	NASDAQ	VCSH	Mon, Aug 23, 2010	77.55	77.63	77.52	77.62
187	NASDAQ	VCSH	Fri, Aug 20, 2010	77.61	77.61	77.51	77.55
186	NASDAQ	VCSH	Thu, Aug 19, 2010	77.62	77.66	77.54	77.61
185	NASDAQ	VCSH	Wed, Aug 18, 2010	77.61	77.62	77.53	77.56
184	NASDAQ	VCSH	Tue, Aug 17, 2010	77.62	77.67	77.60	77.66
183	NASDAQ	VCSH	Mon, Aug 16, 2010	77.52	77.54	77.48	77.51
182	NASDAQ	VCSH	Fri, Aug 13, 2010	77.77	77.77	77.67	77.44
181	NASDAQ	VCSH	Thu, Aug 12, 2010	77.53	77.55	77.42	77.43
180	NASDAQ	VCSH	Wed, Aug 11, 2010	77.70	77.74	77.66	77.69
179	NASDAQ	VCSH	Tue, Aug 10, 2010	77.82	77.87	77.70	77.50
178	NASDAQ	VCSH	Mon, Aug 9, 2010	77.83	77.85	77.44	77.37
177	NASDAQ	VCSH	Fri, Aug 6, 2010	77.35	77.38	77.32	77.34
176	NASDAQ	VCSH	Thu, Aug 5, 2010	77.18	77.25	77.17	77.23
175	NASDAQ	VCSH	Wed, Aug 4, 2010	77.24	77.25	77.16	77.18
174	NASDAQ	VCSH	Tue, Aug 3, 2010	77.24	77.29	77.21	77.25
173	NASDAQ	VCSH	Mon, Aug 2, 2010	77.59	77.66	77.50	77.17
172	NASDAQ	VCSH	Fri, Jul 30, 2010	77.17	77.20	77.12	77.18
171	NASDAQ	VCSH	Thu, Jul 29, 2010	77.32	77.42	77.31	77.39
170	NASDAQ	VCSH	Wed, Jul 28, 2010	77.15	77.28	77.14	77.26
169	NASDAQ	VCSH	Tue, Jul 27, 2010	76.96	77.02	76.96	76.98
168	NASDAQ	VCSH	Mon, Jul 26, 2010	76.94	77.02	76.93	77.01
167	NASDAQ	VCSH	Fri, Jul 23, 2010	77.46	77.50	77.39	76.92
166	NASDAQ	VCSH	Thu, Jul 22, 2010	77.35	77.46	77.29	77.05
165	NASDAQ	VCSH	Wed, Jul 21, 2010	76.91	76.99	76.88	76.96
164	NASDAQ	VCSH	Tue, Jul 20, 2010	77.44	77.44	77.25	76.96
163	NASDAQ	VCSH	Mon, Jul 19, 2010	76.89	76.94	76.87	76.91
162	NASDAQ	VCSH	Fri, Jul 16, 2010	76.76	76.87	76.71	76.83
161	NASDAQ	VCSH	Thu, Jul 15, 2010	77.15	77.17	77.04	76.69
160	NASDAQ	VCSH	Wed, Jul 14, 2010	76.53	76.59	76.47	76.58
159	NASDAQ	VCSH	Tue, Jul 13, 2010	76.80	76.92	76.78	76.78
158	NASDAQ	VCSH	Mon, Jul 12, 2010	76.70	76.93	76.69	76.72
157	NASDAQ	VCSH	Fri, Jul 9, 2010	76.91	76.91	76.67	76.38
156	NASDAQ	VCSH	Thu, Jul 8, 2010	76.65	76.82	76.62	76.43
155	NASDAQ	VCSH	Wed, Jul 7, 2010	76.51	76.54	76.45	76.46
154	NASDAQ	VCSH	Tue, Jul 6, 2010	76.27	76.36	72.45	76.34
153	NASDAQ	VCSH	Fri, Jul 2, 2010	76.23	76.26	76.15	76.20
152	NASDAQ	VCSH	Thu, Jul 1, 2010	76.23	76.30	76.21	76.23
151	NASDAQ	VCSH	Wed, Jun 30, 2010	76.26	76.26	76.17	76.24
150	NASDAQ	VCSH	Tue, Jun 29, 2010	76.48	76.53	76.46	76.51
149	NASDAQ	VCSH	Mon, Jun 28, 2010	76.70	76.78	76.64	76.50
148	NASDAQ	VCSH	Fri, Jun 25, 2010	76.54	76.71	76.52	76.24
147	NASDAQ	VCSH	Thu, Jun 24, 2010	76.28	76.32	76.16	76.19
146	NASDAQ	VCSH	Wed, Jun 23, 2010	76.09	76.19	76.07	76.15
145	NASDAQ	VCSH	Tue, Jun 22, 2010	76.25	76.50	76.25	76.07
144	NASDAQ	VCSH	Mon, Jun 21, 2010	75.90	75.99	75.87	75.96
143	NASDAQ	VCSH	Fri, Jun 18, 2010	75.98	76.02	75.94	76.00
142	NASDAQ	VCSH	Thu, Jun 17, 2010	75.88	75.98	75.85	75.94
141	NASDAQ	VCSH	Wed, Jun 16, 2010	76.16	76.19	76.11	75.80
140	NASDAQ	VCSH	Tue, Jun 15, 2010	75.82	75.82	75.73	75.77
139	NASDAQ	VCSH	Mon, Jun 14, 2010	76.11	76.17	76.04	75.78
138	NASDAQ	VCSH	Fri, Jun 11, 2010	75.68	75.72	75.60	75.69
137	NASDAQ	VCSH	Thu, Jun 10, 2010	75.71	75.78	75.66	75.68
136	NASDAQ	VCSH	Wed, Jun 9, 2010	76.21	76.30	76.20	75.92
135	NASDAQ	VCSH	Tue, Jun 8, 2010	76.10	76.36	76.10	75.98
134	NASDAQ	VCSH	Mon, Jun 7, 2010	75.90	75.99	75.87	75.97
133	NASDAQ	VCSH	Fri, Jun 4, 2010	75.85	75.91	75.81	75.86
132	NASDAQ	VCSH	Thu, Jun 3, 2010	75.89	76.16	75.89	75.55
131	NASDAQ	VCSH	Wed, Jun 2, 2010	75.79	75.80	75.68	75.72
130	NASDAQ	VCSH	Tue, Jun 1, 2010	76.35	76.35	75.94	75.89
129	NASDAQ	VCSH	Fri, May 28, 2010	75.76	75.84	75.72	75.80
128	NASDAQ	VCSH	Thu, May 27, 2010	75.92	75.93	75.82	75.89
127	NASDAQ	VCSH	Wed, May 26, 2010	76.01	76.03	75.90	76.02
126	NASDAQ	VCSH	Tue, May 25, 2010	76.53	76.53	76.32	76.10
125	NASDAQ	VCSH	Mon, May 24, 2010	76.62	76.62	76.54	75.98
124	NASDAQ	VCSH	Fri, May 21, 2010	76.47	76.63	76.42	76.12
123	NASDAQ	VCSH	Thu, May 20, 2010	76.31	76.44	76.31	76.38
122	NASDAQ	VCSH	Wed, May 19, 2010	76.33	76.45	76.32	76.35
121	NASDAQ	VCSH	Tue, May 18, 2010	76.73	76.76	76.58	76.28
120	NASDAQ	VCSH	Mon, May 17, 2010	76.30	76.40	76.22	76.23
119	NASDAQ	VCSH	Fri, May 14, 2010	76.21	76.31	76.19	76.20
118	NASDAQ	VCSH	Thu, May 13, 2010	76.51	76.61	76.51	76.10
117	NASDAQ	VCSH	Wed, May 12, 2010	76.52	76.69	76.43	76.11
116	NASDAQ	VCSH	Tue, May 11, 2010	76.58	76.63	76.38	76.09
115	NASDAQ	VCSH	Mon, May 10, 2010	76.10	76.19	76.08	76.14
114	NASDAQ	VCSH	Fri, May 7, 2010	76.09	76.25	76.07	76.22
113	NASDAQ	VCSH	Thu, May 6, 2010	76.26	76.72	76.23	76.39
112	NASDAQ	VCSH	Wed, May 5, 2010	76.61	76.70	76.32	76.26
111	NASDAQ	VCSH	Tue, May 4, 2010	76.27	76.29	76.20	76.23
110	NASDAQ	VCSH	Mon, May 3, 2010	76.21	76.21	76.08	76.13
109	NASDAQ	VCSH	Fri, Apr 30, 2010	76.54	76.57	76.48	76.13
108	NASDAQ	VCSH	Thu, Apr 29, 2010	76.47	76.59	76.46	76.26
107	NASDAQ	VCSH	Wed, Apr 28, 2010	76.56	76.57	76.44	76.31
106	NASDAQ	VCSH	Tue, Apr 27, 2010	76.11	76.25	76.06	76.21
105	NASDAQ	VCSH	Mon, Apr 26, 2010	76.01	76.03	75.94	75.98
104	NASDAQ	VCSH	Fri, Apr 23, 2010	75.97	76.00	75.93	75.94
103	NASDAQ	VCSH	Thu, Apr 22, 2010	76.53	76.60	76.46	76.02
102	NASDAQ	VCSH	Wed, Apr 21, 2010	76.06	76.14	76.02	76.14
101	NASDAQ	VCSH	Tue, Apr 20, 2010	76.03	76.05	75.97	76.02
100	NASDAQ	VCSH	Mon, Apr 19, 2010	76.58	76.58	76.39	76.11
99	NASDAQ	VCSH	Fri, Apr 16, 2010	76.12	76.22	76.07	76.20
98	NASDAQ	VCSH	Thu, Apr 15, 2010	75.94	76.00	75.88	75.97
97	NASDAQ	VCSH	Wed, Apr 14, 2010	76.40	76.40	76.26	75.87
96	NASDAQ	VCSH	Tue, Apr 13, 2010	76.06	76.10	75.95	76.02
95	NASDAQ	VCSH	Mon, Apr 12, 2010	76.38	76.38	76.21	75.86
94	NASDAQ	VCSH	Fri, Apr 9, 2010	75.70	75.76	75.64	75.74
93	NASDAQ	VCSH	Thu, Apr 8, 2010	75.74	75.79	75.66	75.68
92	NASDAQ	VCSH	Wed, Apr 7, 2010	76.06	76.16	76.00	75.73
91	NASDAQ	VCSH	Tue, Apr 6, 2010	75.52	75.59	75.50	75.58
90	NASDAQ	VCSH	Mon, Apr 5, 2010	75.52	75.53	75.41	75.45
89	NASDAQ	VCSH	Thu, Apr 1, 2010	75.73	75.73	75.65	75.66
88	NASDAQ	VCSH	Wed, Mar 31, 2010	76.20	76.25	76.16	75.63
87	NASDAQ	VCSH	Tue, Mar 30, 2010	75.82	75.85	75.77	75.82
86	NASDAQ	VCSH	Mon, Mar 29, 2010	76.29	76.29	76.15	75.81
85	NASDAQ	VCSH	Fri, Mar 26, 2010	75.63	75.73	75.62	75.72
84	NASDAQ	VCSH	Thu, Mar 25, 2010	76.15	76.20	76.06	75.59
83	NASDAQ	VCSH	Wed, Mar 24, 2010	75.80	75.83	75.69	75.74
82	NASDAQ	VCSH	Tue, Mar 23, 2010	75.98	76.03	75.95	75.96
81	NASDAQ	VCSH	Mon, Mar 22, 2010	76.31	76.34	76.27	75.86
80	NASDAQ	VCSH	Fri, Mar 19, 2010	75.78	75.84	75.73	75.74
79	NASDAQ	VCSH	Thu, Mar 18, 2010	75.87	75.88	75.76	75.77
78	NASDAQ	VCSH	Wed, Mar 17, 2010	76.30	76.35	76.25	75.88
77	NASDAQ	VCSH	Tue, Mar 16, 2010	76.42	76.42	76.12	75.89
76	NASDAQ	VCSH	Mon, Mar 15, 2010	76.08	76.19	76.05	75.83
75	NASDAQ	VCSH	Fri, Mar 12, 2010	75.68	75.79	75.67	75.75
74	NASDAQ	VCSH	Thu, Mar 11, 2010	75.77	75.79	75.71	75.74
73	NASDAQ	VCSH	Wed, Mar 10, 2010	75.85	75.86	75.79	75.84
72	NASDAQ	VCSH	Tue, Mar 9, 2010	76.11	76.19	76.10	75.82
71	NASDAQ	VCSH	Mon, Mar 8, 2010	75.69	75.75	75.68	75.71
70	NASDAQ	VCSH	Fri, Mar 5, 2010	76.20	76.21	76.11	75.78
69	NASDAQ	VCSH	Thu, Mar 4, 2010	76.23	76.23	76.17	75.74
68	NASDAQ	VCSH	Wed, Mar 3, 2010	76.19	76.21	76.15	75.77
67	NASDAQ	VCSH	Tue, Mar 2, 2010	75.68	75.78	75.67	75.76
66	NASDAQ	VCSH	Mon, Mar 1, 2010	76.24	76.24	76.08	75.78
65	NASDAQ	VCSH	Fri, Feb 26, 2010	75.77	75.77	75.63	75.69
64	NASDAQ	VCSH	Thu, Feb 25, 2010	76.22	76.22	76.06	75.85
63	NASDAQ	VCSH	Wed, Feb 24, 2010	76.01	76.13	76.00	75.72
62	NASDAQ	VCSH	Tue, Feb 23, 2010	75.99	76.07	75.95	75.69
61	NASDAQ	VCSH	Mon, Feb 22, 2010	75.51	75.56	75.47	75.55
60	NASDAQ	VCSH	Fri, Feb 19, 2010	75.36	75.39	75.27	75.36
59	NASDAQ	VCSH	Thu, Feb 18, 2010	75.52	75.53	75.37	75.41
58	NASDAQ	VCSH	Wed, Feb 17, 2010	75.97	75.97	75.84	75.52
57	NASDAQ	VCSH	Tue, Feb 16, 2010	75.51	75.65	75.50	75.60
56	NASDAQ	VCSH	Fri, Feb 12, 2010	76.08	76.08	75.91	75.61
55	NASDAQ	VCSH	Thu, Feb 11, 2010	75.64	75.67	75.57	75.67
54	NASDAQ	VCSH	Wed, Feb 10, 2010	76.04	76.04	75.75	75.59
53	NASDAQ	VCSH	Tue, Feb 9, 2010	76.03	76.06	75.95	75.63
52	NASDAQ	VCSH	Mon, Feb 8, 2010	75.68	75.73	75.66	75.71
51	NASDAQ	VCSH	Fri, Feb 5, 2010	76.23	76.26	75.94	75.84
50	NASDAQ	VCSH	Thu, Feb 4, 2010	76.09	76.11	75.97	75.73
49	NASDAQ	VCSH	Wed, Feb 3, 2010	75.94	75.95	75.87	75.53
48	NASDAQ	VCSH	Tue, Feb 2, 2010	75.99	76.00	75.91	75.54
47	NASDAQ	VCSH	Mon, Feb 1, 2010	75.65	75.66	75.57	75.61
46	NASDAQ	VCSH	Fri, Jan 29, 2010	75.88	76.02	75.87	75.66
45	NASDAQ	VCSH	Thu, Jan 28, 2010	75.68	75.79	75.66	75.77
44	NASDAQ	VCSH	Wed, Jan 27, 2010	76.19	76.19	76.03	75.72
43	NASDAQ	VCSH	Tue, Jan 26, 2010	75.79	75.81	75.72	75.76
42	NASDAQ	VCSH	Mon, Jan 25, 2010	75.66	75.72	75.66	75.70
41	NASDAQ	VCSH	Fri, Jan 22, 2010	75.68	75.72	75.64	75.69
40	NASDAQ	VCSH	Thu, Jan 21, 2010	75.47	75.65	75.45	75.60
39	NASDAQ	VCSH	Wed, Jan 20, 2010	76.13	76.16	76.07	75.54
38	NASDAQ	VCSH	Tue, Jan 19, 2010	75.52	75.53	75.48	75.50
37	NASDAQ	VCSH	Fri, Jan 15, 2010	76.17	76.25	76.17	75.65
36	NASDAQ	VCSH	Thu, Jan 14, 2010	75.45	75.50	75.41	75.46
35	NASDAQ	VCSH	Wed, Jan 13, 2010	76.07	76.09	75.90	75.71
34	NASDAQ	VCSH	Tue, Jan 12, 2010	76.15	76.15	75.94	75.75
33	NASDAQ	VCSH	Mon, Jan 11, 2010	75.26	75.26	75.19	75.21
32	NASDAQ	VCSH	Fri, Jan 8, 2010	75.22	75.23	75.10	75.16
31	NASDAQ	VCSH	Thu, Jan 7, 2010	75.05	75.07	3.37	75.00
30	NASDAQ	VCSH	Wed, Jan 6, 2010	75.06	75.08	74.96	75.05
29	NASDAQ	VCSH	Tue, Jan 5, 2010	74.97	75.03	74.94	74.99
28	NASDAQ	VCSH	Mon, Jan 4, 2010	74.70	74.87	74.70	74.86
27	NASDAQ	VCSH	Thu, Dec 31, 2009	74.67	74.73	74.55	74.70
26	NASDAQ	VCSH	Wed, Dec 30, 2009	74.82	74.86	74.79	74.84
25	NASDAQ	VCSH	Tue, Dec 29, 2009	74.67	74.72	74.63	74.70
24	NASDAQ	VCSH	Mon, Dec 28, 2009	75.41	75.45	75.34	74.66
23	NASDAQ	VCSH	Thu, Dec 24, 2009	75.61	75.62	75.41	74.81
22	NASDAQ	VCSH	Wed, Dec 23, 2009	75.69	75.80	75.64	74.99
21	NASDAQ	VCSH	Tue, Dec 22, 2009	75.07	75.10	75.02	75.02
20	NASDAQ	VCSH	Mon, Dec 21, 2009	75.24	75.26	75.10	75.13
19	NASDAQ	VCSH	Fri, Dec 18, 2009	75.37	75.44	75.26	75.27
18	NASDAQ	VCSH	Thu, Dec 17, 2009	75.38	75.46	75.32	75.44
17	NASDAQ	VCSH	Wed, Dec 16, 2009	75.19	75.30	75.15	75.18
16	NASDAQ	VCSH	Tue, Dec 15, 2009	75.16	75.18	75.07	75.15
15	NASDAQ	VCSH	Mon, Dec 14, 2009	75.25	75.26	75.05	75.09
14	NASDAQ	VCSH	Fri, Dec 11, 2009	75.17	75.23	75.10	75.20
13	NASDAQ	VCSH	Thu, Dec 10, 2009	75.89	75.92	75.83	75.34
12	NASDAQ	VCSH	Wed, Dec 9, 2009	75.99	75.99	75.94	75.32
11	NASDAQ	VCSH	Tue, Dec 8, 2009	75.83	75.96	75.72	75.30
10	NASDAQ	VCSH	Mon, Dec 7, 2009	75.57	75.66	75.50	75.07
9	NASDAQ	VCSH	Fri, Dec 4, 2009	75.56	75.57	75.44	75.55
8	NASDAQ	VCSH	Thu, Dec 3, 2009	75.55	75.76	75.55	75.76
7	NASDAQ	VCSH	Wed, Dec 2, 2009	75.75	75.75	75.64	75.65
6	NASDAQ	VCSH	Tue, Dec 1, 2009	75.71	75.80	75.70	75.72
5	NASDAQ	VCSH	Mon, Nov 30, 2009	75.59	75.69	75.58	75.69
4	NASDAQ	VCSH	Fri, Nov 27, 2009	75.70	75.70	75.62	75.69
3	NASDAQ	VCSH	Wed, Nov 25, 2009	75.55	75.68	75.52	75.68
2	NASDAQ	VCSH	Tue, Nov 24, 2009	75.38	75.55	75.30	75.55
1	NASDAQ	VCSH	Mon, Nov 23, 2009	75.17	75.26	75.17	75.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Short-Term Corporate Bond ETF NASDAQ:VCSH 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