Vanguard Energy ETF AMEX:VDE Historical Prices

Below are the 4891 trading days of historical prices for VDE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4891	AMEX	VDE	Thu, Mar 7, 2024	121.71	123.15	121.64	122.51
4890	AMEX	VDE	Wed, Mar 6, 2024	122.16	122.74	121.25	121.48
4889	AMEX	VDE	Tue, Mar 5, 2024	120.14	121.96	120.03	121.12
4888	AMEX	VDE	Mon, Mar 4, 2024	121.74	122.07	120.25	120.31
4887	AMEX	VDE	Fri, Mar 1, 2024	121.00	122.26	120.96	121.68
4886	AMEX	VDE	Thu, Feb 29, 2024	120.01	120.61	119.64	120.08
4885	AMEX	VDE	Wed, Feb 28, 2024	119.97	120.87	119.08	119.57
4884	AMEX	VDE	Tue, Feb 27, 2024	120.39	120.82	119.30	119.82
4883	AMEX	VDE	Mon, Feb 26, 2024	119.84	121.00	119.12	120.26
4882	AMEX	VDE	Fri, Feb 23, 2024	119.57	120.25	118.70	119.87
4881	AMEX	VDE	Thu, Feb 22, 2024	119.60	121.15	119.27	120.64
4880	AMEX	VDE	Wed, Feb 21, 2024	118.55	120.71	118.55	120.53
4879	AMEX	VDE	Tue, Feb 20, 2024	119.23	119.39	117.98	118.17
4878	AMEX	VDE	Fri, Feb 16, 2024	119.47	120.22	118.87	119.28
4877	AMEX	VDE	Thu, Feb 15, 2024	115.97	119.64	115.97	119.23
4876	AMEX	VDE	Wed, Feb 14, 2024	116.86	117.28	115.36	115.96
4875	AMEX	VDE	Tue, Feb 13, 2024	117.34	117.66	115.31	116.07
4874	AMEX	VDE	Mon, Feb 12, 2024	116.26	117.71	116.26	117.33
4873	AMEX	VDE	Fri, Feb 9, 2024	117.68	118.31	115.89	116.01
4872	AMEX	VDE	Thu, Feb 8, 2024	116.36	118.06	116.34	117.68
4871	AMEX	VDE	Wed, Feb 7, 2024	116.49	116.98	115.47	116.43
4870	AMEX	VDE	Tue, Feb 6, 2024	116.04	117.23	115.64	116.23
4869	AMEX	VDE	Mon, Feb 5, 2024	115.50	116.35	114.45	115.60
4868	AMEX	VDE	Fri, Feb 2, 2024	116.87	117.10	115.29	116.03
4867	AMEX	VDE	Thu, Feb 1, 2024	117.02	117.64	115.24	116.24
4866	AMEX	VDE	Wed, Jan 31, 2024	118.86	118.86	116.36	116.36
4865	AMEX	VDE	Tue, Jan 30, 2024	116.38	118.72	115.91	118.71
4864	AMEX	VDE	Mon, Jan 29, 2024	117.45	117.61	116.28	117.61
4863	AMEX	VDE	Fri, Jan 26, 2024	116.71	117.71	115.89	117.67
4862	AMEX	VDE	Thu, Jan 25, 2024	115.46	116.81	114.53	116.76
4861	AMEX	VDE	Wed, Jan 24, 2024	113.47	114.58	112.99	114.47
4860	AMEX	VDE	Tue, Jan 23, 2024	112.29	113.77	112.18	112.84
4859	AMEX	VDE	Mon, Jan 22, 2024	111.94	112.85	111.18	112.50
4858	AMEX	VDE	Fri, Jan 19, 2024	111.88	112.13	111.28	112.05
4857	AMEX	VDE	Thu, Jan 18, 2024	112.02	112.08	110.51	111.77
4856	AMEX	VDE	Wed, Jan 17, 2024	111.57	112.87	111.34	111.88
4855	AMEX	VDE	Tue, Jan 16, 2024	115.10	115.40	112.70	112.80
4854	AMEX	VDE	Fri, Jan 12, 2024	115.94	116.42	114.84	115.53
4853	AMEX	VDE	Thu, Jan 11, 2024	114.43	114.76	113.70	114.02
4852	AMEX	VDE	Wed, Jan 10, 2024	115.20	115.20	113.45	113.90
4851	AMEX	VDE	Tue, Jan 9, 2024	116.99	116.99	114.70	115.07
4850	AMEX	VDE	Mon, Jan 8, 2024	116.12	116.94	114.58	116.88
4849	AMEX	VDE	Fri, Jan 5, 2024	118.91	119.03	117.59	118.23
4848	AMEX	VDE	Thu, Jan 4, 2024	120.94	121.35	117.90	118.09
4847	AMEX	VDE	Wed, Jan 3, 2024	118.49	120.53	117.87	120.00
4846	AMEX	VDE	Tue, Jan 2, 2024	117.96	119.55	117.96	118.45
4845	AMEX	VDE	Fri, Dec 29, 2023	117.95	118.18	117.03	117.28
4844	AMEX	VDE	Thu, Dec 28, 2023	118.88	119.35	117.64	117.68
4843	AMEX	VDE	Wed, Dec 27, 2023	119.94	120.38	119.08	119.37
4842	AMEX	VDE	Tue, Dec 26, 2023	119.94	120.61	119.50	120.07
4841	AMEX	VDE	Fri, Dec 22, 2023	119.32	119.87	118.70	118.92
4840	AMEX	VDE	Thu, Dec 21, 2023	118.16	118.62	117.38	118.59
4839	AMEX	VDE	Wed, Dec 20, 2023	119.53	120.26	117.82	117.92
4838	AMEX	VDE	Tue, Dec 19, 2023	118.01	119.23	117.70	119.22
4837	AMEX	VDE	Mon, Dec 18, 2023	119.50	120.52	118.70	117.77
4836	AMEX	VDE	Fri, Dec 15, 2023	117.71	118.11	116.83	117.71
4835	AMEX	VDE	Thu, Dec 14, 2023	116.25	118.57	116.25	118.42
4834	AMEX	VDE	Wed, Dec 13, 2023	113.56	115.04	112.97	114.94
4833	AMEX	VDE	Tue, Dec 12, 2023	113.85	114.03	112.68	113.37
4832	AMEX	VDE	Mon, Dec 11, 2023	114.95	115.40	114.44	115.07
4831	AMEX	VDE	Fri, Dec 8, 2023	114.45	115.33	114.24	115.00
4830	AMEX	VDE	Thu, Dec 7, 2023	114.87	115.45	113.28	113.65
4829	AMEX	VDE	Wed, Dec 6, 2023	115.56	116.28	113.98	114.23
4828	AMEX	VDE	Tue, Dec 5, 2023	118.37	118.56	116.21	116.32
4827	AMEX	VDE	Mon, Dec 4, 2023	118.29	119.26	117.72	118.41
4826	AMEX	VDE	Fri, Dec 1, 2023	118.32	120.59	117.92	119.24
4825	AMEX	VDE	Thu, Nov 30, 2023	118.76	120.32	117.15	118.52
4824	AMEX	VDE	Wed, Nov 29, 2023	119.35	119.38	117.40	117.71
4823	AMEX	VDE	Tue, Nov 28, 2023	118.75	119.66	118.40	118.55
4822	AMEX	VDE	Mon, Nov 27, 2023	118.52	118.81	117.56	118.56
4821	AMEX	VDE	Fri, Nov 24, 2023	118.52	120.01	118.52	119.13
4820	AMEX	VDE	Wed, Nov 22, 2023	116.24	118.69	115.55	118.53
4819	AMEX	VDE	Tue, Nov 21, 2023	118.22	118.87	117.58	118.62
4818	AMEX	VDE	Mon, Nov 20, 2023	119.68	120.01	118.90	118.90
4817	AMEX	VDE	Fri, Nov 17, 2023	117.44	119.50	117.18	118.77
4816	AMEX	VDE	Thu, Nov 16, 2023	117.58	117.98	115.11	116.38
4815	AMEX	VDE	Wed, Nov 15, 2023	118.82	120.33	118.61	118.73
4814	AMEX	VDE	Tue, Nov 14, 2023	118.50	119.39	118.17	119.08
4813	AMEX	VDE	Mon, Nov 13, 2023	117.25	118.16	116.88	117.91
4812	AMEX	VDE	Fri, Nov 10, 2023	117.01	117.37	115.98	117.03
4811	AMEX	VDE	Thu, Nov 9, 2023	116.80	117.32	115.80	115.88
4810	AMEX	VDE	Wed, Nov 8, 2023	117.05	117.87	116.10	116.14
4809	AMEX	VDE	Tue, Nov 7, 2023	118.69	118.94	117.17	117.56
4808	AMEX	VDE	Mon, Nov 6, 2023	122.77	122.81	120.08	120.48
4807	AMEX	VDE	Fri, Nov 3, 2023	123.21	123.55	121.42	122.19
4806	AMEX	VDE	Thu, Nov 2, 2023	119.97	123.46	119.34	123.30
4805	AMEX	VDE	Wed, Nov 1, 2023	120.63	121.33	119.50	119.68
4804	AMEX	VDE	Tue, Oct 31, 2023	119.65	120.16	118.41	119.94
4803	AMEX	VDE	Mon, Oct 30, 2023	119.48	120.39	118.33	119.49
4802	AMEX	VDE	Fri, Oct 27, 2023	121.65	122.07	118.73	119.15
4801	AMEX	VDE	Thu, Oct 26, 2023	121.49	122.18	120.35	121.66
4800	AMEX	VDE	Wed, Oct 25, 2023	122.83	123.46	121.95	122.56
4799	AMEX	VDE	Tue, Oct 24, 2023	124.82	124.82	122.84	122.87
4798	AMEX	VDE	Mon, Oct 23, 2023	125.47	125.72	123.87	124.40
4797	AMEX	VDE	Fri, Oct 20, 2023	128.49	128.79	126.05	126.44
4796	AMEX	VDE	Thu, Oct 19, 2023	128.30	129.64	127.17	128.68
4795	AMEX	VDE	Wed, Oct 18, 2023	128.22	129.40	128.07	128.78
4794	AMEX	VDE	Tue, Oct 17, 2023	126.07	128.17	126.07	127.77
4793	AMEX	VDE	Mon, Oct 16, 2023	126.41	126.77	125.22	126.41
4792	AMEX	VDE	Fri, Oct 13, 2023	125.01	126.37	124.41	125.78
4791	AMEX	VDE	Thu, Oct 12, 2023	124.29	124.29	122.43	123.04
4790	AMEX	VDE	Wed, Oct 11, 2023	122.63	123.09	121.40	122.97
4789	AMEX	VDE	Tue, Oct 10, 2023	124.61	125.24	123.77	124.36
4788	AMEX	VDE	Mon, Oct 9, 2023	123.55	124.74	122.62	124.35
4787	AMEX	VDE	Fri, Oct 6, 2023	119.18	121.18	117.97	120.07
4786	AMEX	VDE	Thu, Oct 5, 2023	118.40	120.37	118.38	119.36
4785	AMEX	VDE	Wed, Oct 4, 2023	122.22	122.32	118.85	119.82
4784	AMEX	VDE	Tue, Oct 3, 2023	123.73	124.24	122.78	124.02
4783	AMEX	VDE	Mon, Oct 2, 2023	126.64	126.86	123.19	124.15
4782	AMEX	VDE	Fri, Sep 29, 2023	129.29	129.29	126.33	126.74
4781	AMEX	VDE	Thu, Sep 28, 2023	128.84	130.07	128.39	129.30
4780	AMEX	VDE	Wed, Sep 27, 2023	128.35	130.50	127.86	129.16
4779	AMEX	VDE	Tue, Sep 26, 2023	126.65	127.49	126.20	126.78
4778	AMEX	VDE	Mon, Sep 25, 2023	125.73	127.64	125.63	127.48
4777	AMEX	VDE	Fri, Sep 22, 2023	126.35	127.35	125.68	125.72
4776	AMEX	VDE	Thu, Sep 21, 2023	127.90	128.29	125.32	125.45
4775	AMEX	VDE	Wed, Sep 20, 2023	127.79	129.29	127.18	127.29
4774	AMEX	VDE	Tue, Sep 19, 2023	130.74	130.78	127.73	128.45
4773	AMEX	VDE	Mon, Sep 18, 2023	129.94	130.38	128.86	129.63
4772	AMEX	VDE	Fri, Sep 15, 2023	129.75	130.65	128.76	128.89
4771	AMEX	VDE	Thu, Sep 14, 2023	130.30	131.07	130.08	130.52
4770	AMEX	VDE	Wed, Sep 13, 2023	130.27	130.51	128.36	129.00
4769	AMEX	VDE	Tue, Sep 12, 2023	128.27	130.27	128.24	130.05
4768	AMEX	VDE	Mon, Sep 11, 2023	129.46	130.01	126.57	127.11
4767	AMEX	VDE	Fri, Sep 8, 2023	128.15	129.62	128.09	128.85
4766	AMEX	VDE	Thu, Sep 7, 2023	127.80	128.60	127.26	127.53
4765	AMEX	VDE	Wed, Sep 6, 2023	127.63	128.46	126.81	127.72
4764	AMEX	VDE	Tue, Sep 5, 2023	128.00	129.08	127.68	127.74
4763	AMEX	VDE	Fri, Sep 1, 2023	126.00	127.44	126.00	127.21
4762	AMEX	VDE	Thu, Aug 31, 2023	125.03	125.03	123.84	124.63
4761	AMEX	VDE	Wed, Aug 30, 2023	124.17	124.81	123.98	124.48
4760	AMEX	VDE	Tue, Aug 29, 2023	123.73	124.00	122.53	123.83
4759	AMEX	VDE	Mon, Aug 28, 2023	122.92	124.29	122.73	123.45
4758	AMEX	VDE	Fri, Aug 25, 2023	122.12	123.13	121.06	122.57
4757	AMEX	VDE	Thu, Aug 24, 2023	121.25	122.70	121.14	121.33
4756	AMEX	VDE	Wed, Aug 23, 2023	121.50	122.47	120.43	122.26
4755	AMEX	VDE	Tue, Aug 22, 2023	123.85	124.19	122.61	122.65
4754	AMEX	VDE	Mon, Aug 21, 2023	124.79	125.33	122.76	123.54
4753	AMEX	VDE	Fri, Aug 18, 2023	122.22	124.32	121.99	124.28
4752	AMEX	VDE	Thu, Aug 17, 2023	123.11	124.62	123.00	123.01
4751	AMEX	VDE	Wed, Aug 16, 2023	122.60	124.02	121.51	121.53
4750	AMEX	VDE	Tue, Aug 15, 2023	124.11	124.29	122.34	122.50
4749	AMEX	VDE	Mon, Aug 14, 2023	125.32	125.61	124.21	125.09
4748	AMEX	VDE	Fri, Aug 11, 2023	123.87	125.88	123.79	125.68
4747	AMEX	VDE	Thu, Aug 10, 2023	124.22	125.44	123.05	123.91
4746	AMEX	VDE	Wed, Aug 9, 2023	123.56	125.29	123.00	124.07
4745	AMEX	VDE	Tue, Aug 8, 2023	120.23	122.54	118.98	122.51
4744	AMEX	VDE	Mon, Aug 7, 2023	122.12	122.56	121.43	121.81
4743	AMEX	VDE	Fri, Aug 4, 2023	122.16	123.47	121.55	121.59
4742	AMEX	VDE	Thu, Aug 3, 2023	120.32	122.51	119.75	121.43
4741	AMEX	VDE	Wed, Aug 2, 2023	120.83	121.33	119.00	120.10
4740	AMEX	VDE	Tue, Aug 1, 2023	121.58	121.91	120.33	121.66
4739	AMEX	VDE	Mon, Jul 31, 2023	120.99	122.50	120.77	122.25
4738	AMEX	VDE	Fri, Jul 28, 2023	119.41	119.98	118.18	119.87
4737	AMEX	VDE	Thu, Jul 27, 2023	120.82	121.27	118.99	119.29
4736	AMEX	VDE	Wed, Jul 26, 2023	119.05	120.60	118.93	120.15
4735	AMEX	VDE	Tue, Jul 25, 2023	119.15	120.76	118.71	120.17
4734	AMEX	VDE	Mon, Jul 24, 2023	118.10	120.31	118.10	119.46
4733	AMEX	VDE	Fri, Jul 21, 2023	117.06	117.61	116.52	117.57
4732	AMEX	VDE	Thu, Jul 20, 2023	116.33	116.89	115.69	116.64
4731	AMEX	VDE	Wed, Jul 19, 2023	114.86	116.17	114.63	115.35
4730	AMEX	VDE	Tue, Jul 18, 2023	113.23	115.86	113.06	114.84
4729	AMEX	VDE	Mon, Jul 17, 2023	113.01	113.83	112.68	113.39
4728	AMEX	VDE	Fri, Jul 14, 2023	115.90	115.90	113.16	113.39
4727	AMEX	VDE	Thu, Jul 13, 2023	116.87	117.73	115.56	116.44
4726	AMEX	VDE	Wed, Jul 12, 2023	116.93	117.63	116.26	116.90
4725	AMEX	VDE	Tue, Jul 11, 2023	113.94	116.12	113.84	115.97
4724	AMEX	VDE	Mon, Jul 10, 2023	112.31	113.57	112.23	113.40
4723	AMEX	VDE	Fri, Jul 7, 2023	109.56	113.55	109.49	112.60
4722	AMEX	VDE	Thu, Jul 6, 2023	111.46	112.15	109.14	110.08
4721	AMEX	VDE	Wed, Jul 5, 2023	113.97	113.97	112.06	112.68
4720	AMEX	VDE	Mon, Jul 3, 2023	113.10	114.01	112.83	113.25
4719	AMEX	VDE	Fri, Jun 30, 2023	112.83	113.48	112.05	112.89
4718	AMEX	VDE	Thu, Jun 29, 2023	111.09	112.13	110.70	112.13
4717	AMEX	VDE	Wed, Jun 28, 2023	110.56	111.79	109.49	110.66
4716	AMEX	VDE	Tue, Jun 27, 2023	110.06	111.04	109.47	110.61
4715	AMEX	VDE	Mon, Jun 26, 2023	108.30	110.94	108.30	110.20
4714	AMEX	VDE	Fri, Jun 23, 2023	108.04	108.70	107.63	108.41
4713	AMEX	VDE	Thu, Jun 22, 2023	109.63	109.82	108.85	109.37
4712	AMEX	VDE	Wed, Jun 21, 2023	109.43	111.69	109.36	110.83
4711	AMEX	VDE	Tue, Jun 20, 2023	111.45	111.46	108.98	109.81
4710	AMEX	VDE	Fri, Jun 16, 2023	112.82	113.05	111.85	112.24
4709	AMEX	VDE	Thu, Jun 15, 2023	111.20	113.16	111.20	112.31
4708	AMEX	VDE	Wed, Jun 14, 2023	113.10	113.63	110.19	110.98
4707	AMEX	VDE	Tue, Jun 13, 2023	112.61	114.29	112.03	112.09
4706	AMEX	VDE	Mon, Jun 12, 2023	111.09	112.67	110.75	111.47
4705	AMEX	VDE	Fri, Jun 9, 2023	113.34	113.94	112.49	112.75
4704	AMEX	VDE	Thu, Jun 8, 2023	114.02	114.33	111.58	113.47
4703	AMEX	VDE	Wed, Jun 7, 2023	111.32	114.03	111.32	113.92
4702	AMEX	VDE	Tue, Jun 6, 2023	108.57	110.94	108.34	110.78
4701	AMEX	VDE	Mon, Jun 5, 2023	112.39	111.67	109.74	110.70
4700	AMEX	VDE	Fri, Jun 2, 2023	109.14	111.25	108.74	110.70
4699	AMEX	VDE	Thu, Jun 1, 2023	106.05	108.47	105.51	107.35
4698	AMEX	VDE	Wed, May 31, 2023	106.18	106.73	105.57	105.87
4697	AMEX	VDE	Tue, May 30, 2023	107.34	107.88	106.67	107.80
4696	AMEX	VDE	Fri, May 26, 2023	109.91	110.26	108.34	108.88
4695	AMEX	VDE	Thu, May 25, 2023	109.98	109.98	108.36	109.34
4694	AMEX	VDE	Wed, May 24, 2023	111.65	112.33	110.57	111.45
4693	AMEX	VDE	Tue, May 23, 2023	110.59	112.33	110.59	111.01
4692	AMEX	VDE	Mon, May 22, 2023	109.62	111.03	109.62	109.95
4691	AMEX	VDE	Fri, May 19, 2023	110.27	110.92	109.51	109.98
4690	AMEX	VDE	Thu, May 18, 2023	107.89	109.42	107.03	109.22
4689	AMEX	VDE	Wed, May 17, 2023	107.30	108.96	106.68	108.37
4688	AMEX	VDE	Tue, May 16, 2023	108.69	108.92	106.22	106.25
4687	AMEX	VDE	Mon, May 15, 2023	108.72	109.69	108.13	109.04
4686	AMEX	VDE	Fri, May 12, 2023	108.60	109.22	107.49	108.29
4685	AMEX	VDE	Thu, May 11, 2023	108.02	108.63	107.31	108.04
4684	AMEX	VDE	Wed, May 10, 2023	111.08	111.24	108.58	109.49
4683	AMEX	VDE	Tue, May 9, 2023	109.76	111.58	109.52	110.56
4682	AMEX	VDE	Mon, May 8, 2023	111.97	112.62	110.48	110.51
4681	AMEX	VDE	Fri, May 5, 2023	110.02	111.28	109.94	110.44
4680	AMEX	VDE	Thu, May 4, 2023	108.44	109.62	107.03	107.42
4679	AMEX	VDE	Wed, May 3, 2023	109.25	110.21	108.48	108.51
4678	AMEX	VDE	Tue, May 2, 2023	114.38	114.39	109.58	110.67
4677	AMEX	VDE	Mon, May 1, 2023	115.47	116.88	115.01	115.63
4676	AMEX	VDE	Fri, Apr 28, 2023	114.72	117.64	114.41	116.94
4675	AMEX	VDE	Thu, Apr 27, 2023	114.50	115.36	113.54	115.07
4674	AMEX	VDE	Wed, Apr 26, 2023	115.51	116.36	113.85	114.46
4673	AMEX	VDE	Tue, Apr 25, 2023	117.40	117.51	115.45	115.98
4672	AMEX	VDE	Mon, Apr 24, 2023	116.23	119.02	116.23	118.48
4671	AMEX	VDE	Fri, Apr 21, 2023	117.83	117.83	116.12	116.62
4670	AMEX	VDE	Thu, Apr 20, 2023	117.00	117.34	116.07	117.32
4669	AMEX	VDE	Wed, Apr 19, 2023	117.71	118.60	117.12	118.46
4668	AMEX	VDE	Tue, Apr 18, 2023	118.28	119.20	117.65	118.90
4667	AMEX	VDE	Mon, Apr 17, 2023	119.76	120.09	118.18	118.59
4666	AMEX	VDE	Fri, Apr 14, 2023	120.02	120.79	119.35	119.99
4665	AMEX	VDE	Thu, Apr 13, 2023	119.11	120.26	118.80	119.89
4664	AMEX	VDE	Wed, Apr 12, 2023	120.00	120.23	118.88	119.15
4663	AMEX	VDE	Tue, Apr 11, 2023	118.42	119.87	118.00	119.14
4662	AMEX	VDE	Mon, Apr 10, 2023	117.28	119.37	117.28	118.07
4661	AMEX	VDE	Thu, Apr 6, 2023	118.78	118.78	116.95	117.18
4660	AMEX	VDE	Wed, Apr 5, 2023	117.64	118.96	116.59	118.94
4659	AMEX	VDE	Tue, Apr 4, 2023	119.92	119.99	116.25	117.34
4658	AMEX	VDE	Mon, Apr 3, 2023	119.33	120.35	118.60	119.68
4657	AMEX	VDE	Fri, Mar 31, 2023	113.85	114.55	113.54	114.23
4656	AMEX	VDE	Thu, Mar 30, 2023	114.11	114.28	112.92	113.56
4655	AMEX	VDE	Wed, Mar 29, 2023	113.06	113.39	112.18	113.26
4654	AMEX	VDE	Tue, Mar 28, 2023	109.60	112.23	109.60	111.65
4653	AMEX	VDE	Mon, Mar 27, 2023	108.83	110.59	107.90	109.97
4652	AMEX	VDE	Fri, Mar 24, 2023	105.04	107.94	104.71	107.55
4651	AMEX	VDE	Thu, Mar 23, 2023	110.37	111.40	107.19	107.23
4650	AMEX	VDE	Wed, Mar 22, 2023	112.44	112.77	109.74	109.79
4649	AMEX	VDE	Tue, Mar 21, 2023	110.76	112.62	110.54	112.23
4648	AMEX	VDE	Mon, Mar 20, 2023	106.28	109.23	106.28	108.52
4647	AMEX	VDE	Fri, Mar 17, 2023	107.41	108.28	105.36	106.22
4646	AMEX	VDE	Thu, Mar 16, 2023	104.69	108.37	104.17	108.10
4645	AMEX	VDE	Wed, Mar 15, 2023	109.12	109.40	105.24	106.98
4644	AMEX	VDE	Tue, Mar 14, 2023	112.33	115.75	111.10	113.02
4643	AMEX	VDE	Mon, Mar 13, 2023	111.79	114.36	109.81	112.10
4642	AMEX	VDE	Fri, Mar 10, 2023	115.98	117.80	114.00	114.60
4641	AMEX	VDE	Thu, Mar 9, 2023	118.83	120.30	116.17	116.30
4640	AMEX	VDE	Wed, Mar 8, 2023	118.88	120.30	117.02	118.20
4639	AMEX	VDE	Tue, Mar 7, 2023	120.80	121.01	119.07	119.48
4638	AMEX	VDE	Mon, Mar 6, 2023	120.98	121.68	120.39	121.54
4637	AMEX	VDE	Fri, Mar 3, 2023	118.79	122.31	118.48	121.86
4636	AMEX	VDE	Thu, Mar 2, 2023	118.64	120.50	118.18	120.13
4635	AMEX	VDE	Wed, Mar 1, 2023	116.67	119.46	116.30	118.93
4634	AMEX	VDE	Tue, Feb 28, 2023	119.30	119.30	116.60	116.60
4633	AMEX	VDE	Mon, Feb 27, 2023	118.02	118.74	117.18	118.32
4632	AMEX	VDE	Fri, Feb 24, 2023	116.71	118.03	115.43	117.87
4631	AMEX	VDE	Thu, Feb 23, 2023	117.38	118.23	116.30	117.57
4630	AMEX	VDE	Wed, Feb 22, 2023	116.23	117.15	114.63	115.71
4629	AMEX	VDE	Tue, Feb 21, 2023	116.79	117.92	116.34	116.53
4628	AMEX	VDE	Fri, Feb 17, 2023	120.00	120.01	116.80	117.29
4627	AMEX	VDE	Thu, Feb 16, 2023	122.43	123.45	121.64	121.76
4626	AMEX	VDE	Wed, Feb 15, 2023	123.48	123.48	121.28	122.98
4625	AMEX	VDE	Tue, Feb 14, 2023	123.84	125.65	123.36	124.83
4624	AMEX	VDE	Mon, Feb 13, 2023	124.38	125.18	123.14	124.62
4623	AMEX	VDE	Fri, Feb 10, 2023	122.25	125.34	122.23	125.12
4622	AMEX	VDE	Thu, Feb 9, 2023	121.66	121.87	120.29	120.37
4621	AMEX	VDE	Wed, Feb 8, 2023	122.40	123.19	120.75	121.52
4620	AMEX	VDE	Tue, Feb 7, 2023	119.64	122.72	118.90	122.48
4619	AMEX	VDE	Mon, Feb 6, 2023	119.52	120.33	117.47	118.80
4618	AMEX	VDE	Fri, Feb 3, 2023	120.19	122.27	119.32	119.44
4617	AMEX	VDE	Thu, Feb 2, 2023	122.27	122.27	118.42	119.71
4616	AMEX	VDE	Wed, Feb 1, 2023	124.35	124.78	120.74	122.59
4615	AMEX	VDE	Tue, Jan 31, 2023	123.18	125.00	122.00	124.88
4614	AMEX	VDE	Mon, Jan 30, 2023	125.32	125.60	123.43	123.53
4613	AMEX	VDE	Fri, Jan 27, 2023	128.46	128.90	126.23	126.38
4612	AMEX	VDE	Thu, Jan 26, 2023	126.87	128.78	125.39	128.70
4611	AMEX	VDE	Wed, Jan 25, 2023	124.15	124.96	122.40	124.93
4610	AMEX	VDE	Tue, Jan 24, 2023	125.23	125.23	123.12	125.01
4609	AMEX	VDE	Mon, Jan 23, 2023	125.90	126.77	125.07	125.43
4608	AMEX	VDE	Fri, Jan 20, 2023	124.13	125.58	123.07	125.34
4607	AMEX	VDE	Thu, Jan 19, 2023	121.74	124.31	121.36	123.74
4606	AMEX	VDE	Wed, Jan 18, 2023	125.41	126.82	122.29	122.36
4605	AMEX	VDE	Tue, Jan 17, 2023	125.01	126.07	124.27	124.70
4604	AMEX	VDE	Fri, Jan 13, 2023	124.26	124.92	122.86	124.57
4603	AMEX	VDE	Thu, Jan 12, 2023	122.50	125.15	122.48	124.30
4602	AMEX	VDE	Wed, Jan 11, 2023	122.50	122.70	120.54	121.85
4601	AMEX	VDE	Tue, Jan 10, 2023	121.03	121.57	119.48	121.43
4600	AMEX	VDE	Mon, Jan 9, 2023	122.76	122.88	120.20	120.43
4599	AMEX	VDE	Fri, Jan 6, 2023	120.00	122.16	119.80	120.64
4598	AMEX	VDE	Thu, Jan 5, 2023	116.51	119.20	116.25	118.63
4597	AMEX	VDE	Wed, Jan 4, 2023	114.56	117.28	114.46	116.68
4596	AMEX	VDE	Tue, Jan 3, 2023	120.37	120.92	115.14	116.47
4595	AMEX	VDE	Fri, Dec 30, 2022	119.77	121.45	119.77	121.28
4594	AMEX	VDE	Thu, Dec 29, 2022	118.45	120.99	118.45	120.52
4593	AMEX	VDE	Wed, Dec 28, 2022	121.98	121.99	118.72	119.14
4592	AMEX	VDE	Tue, Dec 27, 2022	121.70	122.61	121.05	122.27
4591	AMEX	VDE	Fri, Dec 23, 2022	118.15	121.05	118.15	121.05
4590	AMEX	VDE	Thu, Dec 22, 2022	120.06	120.27	114.85	117.19
4589	AMEX	VDE	Wed, Dec 21, 2022	119.85	120.60	118.41	120.19
4588	AMEX	VDE	Tue, Dec 20, 2022	116.15	118.48	115.92	117.83
4587	AMEX	VDE	Mon, Dec 19, 2022	117.03	117.77	115.18	116.06
4586	AMEX	VDE	Fri, Dec 16, 2022	115.54	116.67	114.69	116.29
4585	AMEX	VDE	Thu, Dec 15, 2022	117.02	118.04	115.74	117.82
4584	AMEX	VDE	Wed, Dec 14, 2022	121.27	121.81	118.73	118.42
4583	AMEX	VDE	Tue, Dec 13, 2022	120.89	121.63	119.62	120.48
4582	AMEX	VDE	Mon, Dec 12, 2022	115.80	118.58	115.50	118.25
4581	AMEX	VDE	Fri, Dec 9, 2022	117.66	118.88	115.15	115.27
4580	AMEX	VDE	Thu, Dec 8, 2022	121.03	121.61	117.25	117.88
4579	AMEX	VDE	Wed, Dec 7, 2022	118.75	120.51	117.60	118.58
4578	AMEX	VDE	Tue, Dec 6, 2022	121.27	122.98	118.20	118.91
4577	AMEX	VDE	Mon, Dec 5, 2022	127.54	128.00	121.31	122.19
4576	AMEX	VDE	Fri, Dec 2, 2022	126.07	127.61	125.61	126.28
4575	AMEX	VDE	Thu, Dec 1, 2022	128.53	129.14	126.69	126.92
4574	AMEX	VDE	Wed, Nov 30, 2022	127.93	128.58	125.58	127.63
4573	AMEX	VDE	Tue, Nov 29, 2022	126.47	127.74	125.95	126.80
4572	AMEX	VDE	Mon, Nov 28, 2022	125.46	127.05	124.71	125.12
4571	AMEX	VDE	Fri, Nov 25, 2022	129.31	130.09	128.49	128.76
4570	AMEX	VDE	Wed, Nov 23, 2022	128.64	130.00	127.74	128.97
4569	AMEX	VDE	Tue, Nov 22, 2022	128.21	130.84	127.59	130.56
4568	AMEX	VDE	Mon, Nov 21, 2022	125.46	126.83	122.28	126.32
4567	AMEX	VDE	Fri, Nov 18, 2022	126.88	128.63	125.28	128.25
4566	AMEX	VDE	Thu, Nov 17, 2022	127.26	129.42	126.54	129.30
4565	AMEX	VDE	Wed, Nov 16, 2022	130.78	131.26	128.44	129.20
4564	AMEX	VDE	Tue, Nov 15, 2022	130.98	132.13	130.11	131.88
4563	AMEX	VDE	Mon, Nov 14, 2022	130.43	132.63	130.00	130.28
4562	AMEX	VDE	Fri, Nov 11, 2022	129.37	131.26	129.09	130.72
4561	AMEX	VDE	Thu, Nov 10, 2022	126.79	127.18	124.17	127.00
4560	AMEX	VDE	Wed, Nov 9, 2022	129.42	129.42	123.74	124.10
4559	AMEX	VDE	Tue, Nov 8, 2022	130.55	131.32	129.12	130.79
4558	AMEX	VDE	Mon, Nov 7, 2022	128.80	131.10	128.50	130.78
4557	AMEX	VDE	Fri, Nov 4, 2022	129.23	130.59	126.37	128.23
4556	AMEX	VDE	Thu, Nov 3, 2022	123.61	127.55	123.29	126.78
4555	AMEX	VDE	Wed, Nov 2, 2022	126.80	127.64	124.07	124.39
4554	AMEX	VDE	Tue, Nov 1, 2022	128.01	128.01	126.44	127.15
4553	AMEX	VDE	Mon, Oct 31, 2022	123.48	127.64	123.48	125.98
4552	AMEX	VDE	Fri, Oct 28, 2022	125.84	126.68	122.57	124.88
4551	AMEX	VDE	Thu, Oct 27, 2022	125.53	126.55	124.04	124.33
4550	AMEX	VDE	Wed, Oct 26, 2022	122.65	124.95	122.65	123.94
4549	AMEX	VDE	Tue, Oct 25, 2022	121.71	122.79	121.00	122.16
4548	AMEX	VDE	Mon, Oct 24, 2022	121.61	122.92	121.00	122.02
4547	AMEX	VDE	Fri, Oct 21, 2022	119.00	121.84	118.84	121.69
4546	AMEX	VDE	Thu, Oct 20, 2022	119.28	120.58	117.90	118.49
4545	AMEX	VDE	Wed, Oct 19, 2022	115.33	118.90	115.33	118.43
4544	AMEX	VDE	Tue, Oct 18, 2022	115.37	116.40	113.09	115.21
4543	AMEX	VDE	Mon, Oct 17, 2022	114.69	116.07	113.93	114.30
4542	AMEX	VDE	Fri, Oct 14, 2022	116.15	117.55	112.61	112.80
4541	AMEX	VDE	Thu, Oct 13, 2022	110.89	117.60	110.89	117.20
4540	AMEX	VDE	Wed, Oct 12, 2022	111.12	113.39	110.24	112.67
4539	AMEX	VDE	Tue, Oct 11, 2022	110.58	113.74	110.02	111.78
4538	AMEX	VDE	Mon, Oct 10, 2022	115.25	116.42	112.24	112.62
4537	AMEX	VDE	Fri, Oct 7, 2022	116.12	117.42	114.14	114.98
4536	AMEX	VDE	Thu, Oct 6, 2022	113.18	116.28	113.18	115.92
4535	AMEX	VDE	Wed, Oct 5, 2022	111.76	114.84	110.56	114.04
4534	AMEX	VDE	Tue, Oct 4, 2022	109.49	111.81	108.65	111.72
4533	AMEX	VDE	Mon, Oct 3, 2022	105.43	107.77	105.00	107.13
4532	AMEX	VDE	Fri, Sep 30, 2022	101.39	102.95	100.44	101.58
4531	AMEX	VDE	Thu, Sep 29, 2022	101.46	102.40	99.53	102.13
4530	AMEX	VDE	Wed, Sep 28, 2022	98.44	102.75	98.16	102.32
4529	AMEX	VDE	Tue, Sep 27, 2022	99.36	100.78	98.36	97.72
4528	AMEX	VDE	Mon, Sep 26, 2022	99.48	100.92	97.60	97.68
4527	AMEX	VDE	Fri, Sep 23, 2022	103.59	103.77	99.40	100.30
4526	AMEX	VDE	Thu, Sep 22, 2022	110.12	110.71	107.74	107.79
4525	AMEX	VDE	Wed, Sep 21, 2022	111.92	112.36	108.40	108.45
4524	AMEX	VDE	Tue, Sep 20, 2022	110.21	110.72	108.75	110.15
4523	AMEX	VDE	Mon, Sep 19, 2022	107.76	111.05	107.49	111.00
4522	AMEX	VDE	Fri, Sep 16, 2022	113.07	113.07	109.09	110.78
4521	AMEX	VDE	Thu, Sep 15, 2022	114.26	114.86	112.88	113.43
4520	AMEX	VDE	Wed, Sep 14, 2022	114.11	117.34	114.11	116.42
4519	AMEX	VDE	Tue, Sep 13, 2022	114.54	115.95	112.45	112.91
4518	AMEX	VDE	Mon, Sep 12, 2022	115.37	116.98	114.37	115.83
4517	AMEX	VDE	Fri, Sep 9, 2022	113.13	114.39	112.32	113.86
4516	AMEX	VDE	Thu, Sep 8, 2022	110.89	111.55	109.71	111.03
4515	AMEX	VDE	Wed, Sep 7, 2022	109.24	110.81	108.26	110.38
4514	AMEX	VDE	Tue, Sep 6, 2022	113.77	114.19	111.32	111.69
4513	AMEX	VDE	Fri, Sep 2, 2022	113.33	114.16	112.04	112.94
4512	AMEX	VDE	Thu, Sep 1, 2022	111.84	112.16	109.19	110.64
4511	AMEX	VDE	Wed, Aug 31, 2022	112.17	115.27	110.95	113.49
4510	AMEX	VDE	Tue, Aug 30, 2022	116.57	116.57	113.20	114.23
4509	AMEX	VDE	Mon, Aug 29, 2022	116.48	120.07	116.40	118.45
4508	AMEX	VDE	Fri, Aug 26, 2022	118.03	119.25	116.29	116.83
4507	AMEX	VDE	Thu, Aug 25, 2022	118.01	118.70	117.06	118.10
4506	AMEX	VDE	Wed, Aug 24, 2022	116.02	117.50	115.39	117.32
4505	AMEX	VDE	Tue, Aug 23, 2022	113.94	116.96	113.86	115.83
4504	AMEX	VDE	Mon, Aug 22, 2022	111.38	112.73	109.42	112.02
4503	AMEX	VDE	Fri, Aug 19, 2022	112.04	112.91	111.41	112.15
4502	AMEX	VDE	Thu, Aug 18, 2022	110.35	112.56	110.35	112.41
4501	AMEX	VDE	Wed, Aug 17, 2022	107.97	110.30	107.60	109.18
4500	AMEX	VDE	Tue, Aug 16, 2022	108.86	110.00	107.63	108.34
4499	AMEX	VDE	Mon, Aug 15, 2022	106.75	109.07	105.50	108.45
4498	AMEX	VDE	Fri, Aug 12, 2022	109.10	110.75	108.64	110.74
4497	AMEX	VDE	Thu, Aug 11, 2022	107.94	110.71	107.82	109.74
4496	AMEX	VDE	Wed, Aug 10, 2022	105.37	106.56	103.32	105.97
4495	AMEX	VDE	Tue, Aug 9, 2022	104.70	106.44	104.56	105.12
4494	AMEX	VDE	Mon, Aug 8, 2022	102.57	104.25	102.57	103.19
4493	AMEX	VDE	Fri, Aug 5, 2022	99.62	103.72	99.16	102.77
4492	AMEX	VDE	Thu, Aug 4, 2022	103.81	104.13	100.30	100.66
4491	AMEX	VDE	Wed, Aug 3, 2022	108.00	108.17	103.72	104.51
4490	AMEX	VDE	Tue, Aug 2, 2022	107.66	108.49	106.47	107.45
4489	AMEX	VDE	Mon, Aug 1, 2022	107.82	108.32	106.13	107.62
4488	AMEX	VDE	Fri, Jul 29, 2022	107.63	110.25	107.32	109.97
4487	AMEX	VDE	Thu, Jul 28, 2022	105.91	106.78	103.55	105.43
4486	AMEX	VDE	Wed, Jul 27, 2022	103.42	105.51	102.22	105.04
4485	AMEX	VDE	Tue, Jul 26, 2022	104.63	105.04	101.81	102.53
4484	AMEX	VDE	Mon, Jul 25, 2022	100.47	103.35	99.60	103.24
4483	AMEX	VDE	Fri, Jul 22, 2022	100.58	101.64	98.73	99.29
4482	AMEX	VDE	Thu, Jul 21, 2022	99.41	100.34	97.33	100.28
4481	AMEX	VDE	Wed, Jul 20, 2022	99.71	102.52	99.30	102.13
4480	AMEX	VDE	Tue, Jul 19, 2022	97.61	101.02	97.61	100.74
4479	AMEX	VDE	Mon, Jul 18, 2022	97.78	99.25	97.22	97.62
4478	AMEX	VDE	Fri, Jul 15, 2022	95.85	95.97	93.82	95.55
4477	AMEX	VDE	Thu, Jul 14, 2022	92.27	93.90	90.87	93.77
4476	AMEX	VDE	Wed, Jul 13, 2022	94.21	97.41	94.20	95.49
4475	AMEX	VDE	Tue, Jul 12, 2022	94.94	96.07	93.78	95.49
4474	AMEX	VDE	Mon, Jul 11, 2022	97.26	98.32	96.15	97.42
4473	AMEX	VDE	Fri, Jul 8, 2022	99.68	100.12	97.05	98.40
4472	AMEX	VDE	Thu, Jul 7, 2022	97.12	99.30	97.02	98.44
4471	AMEX	VDE	Wed, Jul 6, 2022	95.37	97.15	91.80	94.63
4470	AMEX	VDE	Tue, Jul 5, 2022	98.62	98.89	94.41	96.50
4469	AMEX	VDE	Fri, Jul 1, 2022	100.50	101.19	97.34	100.69
4468	AMEX	VDE	Thu, Jun 30, 2022	99.38	102.00	98.49	99.47
4467	AMEX	VDE	Wed, Jun 29, 2022	106.92	107.32	101.48	101.81
4466	AMEX	VDE	Tue, Jun 28, 2022	105.01	107.07	103.82	105.39
4465	AMEX	VDE	Mon, Jun 27, 2022	100.88	103.36	100.59	102.66
4464	AMEX	VDE	Fri, Jun 24, 2022	99.54	101.57	98.31	99.60
4463	AMEX	VDE	Thu, Jun 23, 2022	102.36	103.01	96.34	97.94
4462	AMEX	VDE	Wed, Jun 22, 2022	101.99	104.82	101.60	101.74
4461	AMEX	VDE	Tue, Jun 21, 2022	104.91	108.24	104.84	107.53
4460	AMEX	VDE	Fri, Jun 17, 2022	107.79	108.55	101.06	102.35
4459	AMEX	VDE	Thu, Jun 16, 2022	112.09	112.44	107.56	108.40
4458	AMEX	VDE	Wed, Jun 15, 2022	116.82	117.67	112.84	114.86
4457	AMEX	VDE	Tue, Jun 14, 2022	119.67	120.83	115.51	117.06
4456	AMEX	VDE	Mon, Jun 13, 2022	119.79	120.24	114.82	117.15
4455	AMEX	VDE	Fri, Jun 10, 2022	124.63	126.38	122.30	123.86
4454	AMEX	VDE	Thu, Jun 9, 2022	127.71	128.46	125.87	125.92
4453	AMEX	VDE	Wed, Jun 8, 2022	129.48	130.35	128.14	128.85
4452	AMEX	VDE	Tue, Jun 7, 2022	124.94	129.01	124.73	128.99
4451	AMEX	VDE	Mon, Jun 6, 2022	125.54	125.68	124.12	124.94
4450	AMEX	VDE	Fri, Jun 3, 2022	123.49	125.22	123.40	124.86
4449	AMEX	VDE	Thu, Jun 2, 2022	122.61	124.17	122.07	123.29
4448	AMEX	VDE	Wed, Jun 1, 2022	122.94	124.46	121.62	123.55
4447	AMEX	VDE	Tue, May 31, 2022	125.00	125.84	120.65	121.24
4446	AMEX	VDE	Fri, May 27, 2022	120.25	123.25	120.00	123.21
4445	AMEX	VDE	Thu, May 26, 2022	120.09	121.81	120.09	120.84
4444	AMEX	VDE	Wed, May 25, 2022	116.97	119.49	116.89	119.26
4443	AMEX	VDE	Tue, May 24, 2022	114.87	117.10	113.98	116.63
4442	AMEX	VDE	Mon, May 23, 2022	114.28	116.62	113.68	116.26
4441	AMEX	VDE	Fri, May 20, 2022	113.62	115.01	110.71	113.04
4440	AMEX	VDE	Thu, May 19, 2022	110.46	114.38	110.23	112.54
4439	AMEX	VDE	Wed, May 18, 2022	116.76	116.83	111.44	112.89
4438	AMEX	VDE	Tue, May 17, 2022	115.84	116.57	114.61	115.92
4437	AMEX	VDE	Mon, May 16, 2022	111.76	115.48	111.76	114.28
4436	AMEX	VDE	Fri, May 13, 2022	109.49	111.95	109.24	111.45
4435	AMEX	VDE	Thu, May 12, 2022	107.13	107.88	104.50	107.79
4434	AMEX	VDE	Wed, May 11, 2022	108.04	111.25	107.23	107.45
4433	AMEX	VDE	Tue, May 10, 2022	106.82	108.95	103.80	106.17
4432	AMEX	VDE	Mon, May 9, 2022	112.73	112.88	104.96	105.39
4431	AMEX	VDE	Fri, May 6, 2022	113.66	115.28	111.26	115.19
4430	AMEX	VDE	Thu, May 5, 2022	115.00	115.10	109.99	112.36
4429	AMEX	VDE	Wed, May 4, 2022	111.74	114.48	110.26	114.24
4428	AMEX	VDE	Tue, May 3, 2022	106.64	110.21	106.64	109.71
4427	AMEX	VDE	Mon, May 2, 2022	104.50	106.64	103.85	106.45
4426	AMEX	VDE	Fri, Apr 29, 2022	108.38	108.89	104.78	105.25
4425	AMEX	VDE	Thu, Apr 28, 2022	105.33	108.98	103.25	108.08
4424	AMEX	VDE	Wed, Apr 27, 2022	103.96	105.83	102.03	104.82
4423	AMEX	VDE	Tue, Apr 26, 2022	103.94	106.15	102.99	103.28
4422	AMEX	VDE	Mon, Apr 25, 2022	103.36	103.84	99.37	103.27
4421	AMEX	VDE	Fri, Apr 22, 2022	109.04	110.68	106.56	106.73
4420	AMEX	VDE	Thu, Apr 21, 2022	114.09	114.59	109.16	109.57
4419	AMEX	VDE	Wed, Apr 20, 2022	113.21	113.94	112.03	113.33
4418	AMEX	VDE	Tue, Apr 19, 2022	113.11	114.27	112.04	112.78
4417	AMEX	VDE	Mon, Apr 18, 2022	113.00	114.55	112.36	113.90
4416	AMEX	VDE	Thu, Apr 14, 2022	111.11	112.99	110.95	112.12
4415	AMEX	VDE	Wed, Apr 13, 2022	111.19	111.89	109.37	111.66
4414	AMEX	VDE	Tue, Apr 12, 2022	109.97	111.80	109.66	109.92
4413	AMEX	VDE	Mon, Apr 11, 2022	110.17	110.18	107.83	108.10
4412	AMEX	VDE	Fri, Apr 8, 2022	108.79	111.67	108.60	111.40
4411	AMEX	VDE	Thu, Apr 7, 2022	107.77	108.84	105.65	108.49
4410	AMEX	VDE	Wed, Apr 6, 2022	107.80	108.65	106.56	107.12
4409	AMEX	VDE	Tue, Apr 5, 2022	108.69	110.30	106.48	106.58
4408	AMEX	VDE	Mon, Apr 4, 2022	109.22	109.37	107.29	108.37
4407	AMEX	VDE	Fri, Apr 1, 2022	106.77	109.10	106.77	108.37
4406	AMEX	VDE	Thu, Mar 31, 2022	107.35	109.64	107.02	107.04
4405	AMEX	VDE	Wed, Mar 30, 2022	108.43	109.50	107.89	108.52
4404	AMEX	VDE	Tue, Mar 29, 2022	105.34	107.40	103.88	107.40
4403	AMEX	VDE	Mon, Mar 28, 2022	108.47	108.47	107.00	107.77
4402	AMEX	VDE	Fri, Mar 25, 2022	107.06	110.64	107.06	110.55
4401	AMEX	VDE	Thu, Mar 24, 2022	107.77	108.68	107.05	107.71
4400	AMEX	VDE	Wed, Mar 23, 2022	108.06	109.00	107.68	107.33
4399	AMEX	VDE	Tue, Mar 22, 2022	106.47	107.16	104.92	106.30
4398	AMEX	VDE	Mon, Mar 21, 2022	105.03	107.29	104.70	106.99
4397	AMEX	VDE	Fri, Mar 18, 2022	102.93	103.57	102.18	103.01
4396	AMEX	VDE	Thu, Mar 17, 2022	101.51	103.29	100.79	103.03
4395	AMEX	VDE	Wed, Mar 16, 2022	100.10	100.98	98.37	99.48
4394	AMEX	VDE	Tue, Mar 15, 2022	99.18	100.92	97.80	99.76
4393	AMEX	VDE	Mon, Mar 14, 2022	104.50	105.00	101.84	103.24
4392	AMEX	VDE	Fri, Mar 11, 2022	105.87	107.98	105.84	106.63
4391	AMEX	VDE	Thu, Mar 10, 2022	105.74	107.93	105.07	107.62
4390	AMEX	VDE	Wed, Mar 9, 2022	103.64	106.86	101.89	104.56
4389	AMEX	VDE	Tue, Mar 8, 2022	108.40	111.50	104.67	107.46
4388	AMEX	VDE	Mon, Mar 7, 2022	105.94	108.19	103.94	106.38
4387	AMEX	VDE	Fri, Mar 4, 2022	101.68	104.73	101.46	104.73
4386	AMEX	VDE	Thu, Mar 3, 2022	100.30	102.19	100.08	101.53
4385	AMEX	VDE	Wed, Mar 2, 2022	100.76	102.18	100.19	101.35
4384	AMEX	VDE	Tue, Mar 1, 2022	98.82	100.63	97.70	98.95
4383	AMEX	VDE	Mon, Feb 28, 2022	95.08	98.11	94.50	98.02
4382	AMEX	VDE	Fri, Feb 25, 2022	93.47	95.39	93.24	95.38
4381	AMEX	VDE	Thu, Feb 24, 2022	95.46	95.46	90.49	93.01
4380	AMEX	VDE	Wed, Feb 23, 2022	92.93	94.10	92.47	93.34
4379	AMEX	VDE	Tue, Feb 22, 2022	96.67	96.67	90.93	92.24
4378	AMEX	VDE	Fri, Feb 18, 2022	93.46	94.74	92.98	93.86
4377	AMEX	VDE	Thu, Feb 17, 2022	94.57	95.58	93.86	94.50
4376	AMEX	VDE	Wed, Feb 16, 2022	94.84	96.42	94.12	94.69
4375	AMEX	VDE	Tue, Feb 15, 2022	92.85	94.26	92.12	94.06
4374	AMEX	VDE	Mon, Feb 14, 2022	96.80	96.91	94.00	95.11
4373	AMEX	VDE	Fri, Feb 11, 2022	95.05	97.43	94.56	97.22
4372	AMEX	VDE	Thu, Feb 10, 2022	94.53	96.33	93.83	94.50
4371	AMEX	VDE	Wed, Feb 9, 2022	94.45	95.70	94.15	95.03
4370	AMEX	VDE	Tue, Feb 8, 2022	95.95	96.07	93.42	94.18
4369	AMEX	VDE	Mon, Feb 7, 2022	94.74	97.12	93.97	96.21
4368	AMEX	VDE	Fri, Feb 4, 2022	94.96	96.86	94.78	95.18
4367	AMEX	VDE	Thu, Feb 3, 2022	94.44	94.61	92.82	93.75
4366	AMEX	VDE	Wed, Feb 2, 2022	94.34	95.05	92.91	94.84
4365	AMEX	VDE	Tue, Feb 1, 2022	90.79	94.74	90.44	94.53
4364	AMEX	VDE	Mon, Jan 31, 2022	90.45	91.77	89.06	91.18
4363	AMEX	VDE	Fri, Jan 28, 2022	90.51	91.57	88.81	90.79
4362	AMEX	VDE	Thu, Jan 27, 2022	91.78	92.71	89.45	90.98
4361	AMEX	VDE	Wed, Jan 26, 2022	91.56	92.16	89.09	90.06
4360	AMEX	VDE	Tue, Jan 25, 2022	86.59	90.71	85.07	90.29
4359	AMEX	VDE	Mon, Jan 24, 2022	84.26	87.36	82.67	87.06
4358	AMEX	VDE	Fri, Jan 21, 2022	87.39	87.75	85.49	86.41
4357	AMEX	VDE	Thu, Jan 20, 2022	88.79	90.84	88.13	88.29
4356	AMEX	VDE	Wed, Jan 19, 2022	90.82	90.90	88.62	89.39
4355	AMEX	VDE	Tue, Jan 18, 2022	91.11	91.44	88.83	90.15
4354	AMEX	VDE	Fri, Jan 14, 2022	87.82	90.12	87.82	90.05
4353	AMEX	VDE	Thu, Jan 13, 2022	88.37	89.21	87.52	87.83
4352	AMEX	VDE	Wed, Jan 12, 2022	88.50	88.98	87.74	88.55
4351	AMEX	VDE	Tue, Jan 11, 2022	86.00	88.37	85.28	88.22
4350	AMEX	VDE	Mon, Jan 10, 2022	85.63	85.86	84.11	85.24
4349	AMEX	VDE	Fri, Jan 7, 2022	84.84	85.76	84.26	85.52
4348	AMEX	VDE	Thu, Jan 6, 2022	84.42	84.93	83.21	84.48
4347	AMEX	VDE	Wed, Jan 5, 2022	83.74	84.58	82.42	82.53
4346	AMEX	VDE	Tue, Jan 4, 2022	80.93	83.19	80.93	82.90
4345	AMEX	VDE	Mon, Jan 3, 2022	77.76	80.19	77.71	80.10
4344	AMEX	VDE	Fri, Dec 31, 2021	77.26	77.99	77.18	77.61
4343	AMEX	VDE	Thu, Dec 30, 2021	78.11	78.68	77.37	77.38
4342	AMEX	VDE	Wed, Dec 29, 2021	78.42	78.81	77.67	78.08
4341	AMEX	VDE	Tue, Dec 28, 2021	78.93	79.44	78.13	78.56
4340	AMEX	VDE	Mon, Dec 27, 2021	76.76	78.74	75.99	78.74
4339	AMEX	VDE	Thu, Dec 23, 2021	77.28	77.94	76.89	76.93
4338	AMEX	VDE	Wed, Dec 22, 2021	76.45	77.40	75.54	76.89
4337	AMEX	VDE	Tue, Dec 21, 2021	75.04	76.68	75.03	76.44
4336	AMEX	VDE	Mon, Dec 20, 2021	73.19	74.21	72.20	74.10
4335	AMEX	VDE	Fri, Dec 17, 2021	76.03	76.28	74.39	75.14
4334	AMEX	VDE	Thu, Dec 16, 2021	77.01	78.31	76.46	76.55
4333	AMEX	VDE	Wed, Dec 15, 2021	77.30	77.63	75.27	76.26
4332	AMEX	VDE	Tue, Dec 14, 2021	77.45	78.72	77.16	77.42
4331	AMEX	VDE	Mon, Dec 13, 2021	79.40	79.64	77.55	77.87
4330	AMEX	VDE	Fri, Dec 10, 2021	80.48	80.48	78.70	80.22
4329	AMEX	VDE	Thu, Dec 9, 2021	79.75	79.97	79.16	79.55
4328	AMEX	VDE	Wed, Dec 8, 2021	80.60	81.09	80.18	80.38
4327	AMEX	VDE	Tue, Dec 7, 2021	79.52	81.08	79.41	80.25
4326	AMEX	VDE	Mon, Dec 6, 2021	78.15	79.26	77.15	78.34
4325	AMEX	VDE	Fri, Dec 3, 2021	78.67	79.06	76.28	77.02
4324	AMEX	VDE	Thu, Dec 2, 2021	75.33	77.95	74.55	77.62
4323	AMEX	VDE	Wed, Dec 1, 2021	78.35	79.00	75.43	75.45
4322	AMEX	VDE	Tue, Nov 30, 2021	76.97	78.08	76.08	76.55
4321	AMEX	VDE	Mon, Nov 29, 2021	79.89	80.61	78.22	78.55
4320	AMEX	VDE	Fri, Nov 26, 2021	77.42	78.32	76.03	78.00
4319	AMEX	VDE	Wed, Nov 24, 2021	80.26	81.90	80.11	81.53
4318	AMEX	VDE	Tue, Nov 23, 2021	79.23	80.92	79.19	80.67
4317	AMEX	VDE	Mon, Nov 22, 2021	76.88	79.48	76.88	78.23
4316	AMEX	VDE	Fri, Nov 19, 2021	78.27	78.50	76.81	77.00
4315	AMEX	VDE	Thu, Nov 18, 2021	80.43	81.07	79.11	80.17
4314	AMEX	VDE	Wed, Nov 17, 2021	81.24	82.31	80.24	80.53
4313	AMEX	VDE	Tue, Nov 16, 2021	82.07	82.58	81.48	81.92
4312	AMEX	VDE	Mon, Nov 15, 2021	81.23	82.34	80.39	81.83
4311	AMEX	VDE	Fri, Nov 12, 2021	81.09	81.63	80.76	81.26
4310	AMEX	VDE	Thu, Nov 11, 2021	81.37	82.11	81.29	81.50
4309	AMEX	VDE	Wed, Nov 10, 2021	83.18	83.38	80.59	81.15
4308	AMEX	VDE	Tue, Nov 9, 2021	83.34	83.60	82.09	83.57
4307	AMEX	VDE	Mon, Nov 8, 2021	83.20	84.20	82.87	83.30
4306	AMEX	VDE	Fri, Nov 5, 2021	82.34	82.86	81.71	82.49
4305	AMEX	VDE	Thu, Nov 4, 2021	82.05	82.66	80.49	81.18
4304	AMEX	VDE	Wed, Nov 3, 2021	80.90	82.06	80.63	81.19
4303	AMEX	VDE	Tue, Nov 2, 2021	82.35	82.85	81.58	81.88
4302	AMEX	VDE	Mon, Nov 1, 2021	81.95	82.87	81.84	82.62
4301	AMEX	VDE	Fri, Oct 29, 2021	82.04	82.30	80.82	81.22
4300	AMEX	VDE	Thu, Oct 28, 2021	80.74	81.85	80.74	81.74
4299	AMEX	VDE	Wed, Oct 27, 2021	82.82	83.31	81.03	81.26
4298	AMEX	VDE	Tue, Oct 26, 2021	83.54	84.21	83.25	83.72
4297	AMEX	VDE	Mon, Oct 25, 2021	83.00	83.90	82.68	83.35
4296	AMEX	VDE	Fri, Oct 22, 2021	81.59	82.10	80.73	82.04
4295	AMEX	VDE	Thu, Oct 21, 2021	82.11	82.43	80.58	81.24
4294	AMEX	VDE	Wed, Oct 20, 2021	81.47	82.79	81.20	82.79
4293	AMEX	VDE	Tue, Oct 19, 2021	81.71	82.41	81.13	82.10
4292	AMEX	VDE	Mon, Oct 18, 2021	81.89	82.55	80.81	81.27
4291	AMEX	VDE	Fri, Oct 15, 2021	81.68	81.99	81.06	81.06
4290	AMEX	VDE	Thu, Oct 14, 2021	80.68	81.05	79.94	80.68
4289	AMEX	VDE	Wed, Oct 13, 2021	79.07	80.08	78.15	79.69
4288	AMEX	VDE	Tue, Oct 12, 2021	79.60	80.54	79.19	79.73
4287	AMEX	VDE	Mon, Oct 11, 2021	81.21	81.47	79.62	79.67
4286	AMEX	VDE	Fri, Oct 8, 2021	78.54	80.19	78.54	79.96
4285	AMEX	VDE	Thu, Oct 7, 2021	77.15	78.17	76.74	77.77
4284	AMEX	VDE	Wed, Oct 6, 2021	76.74	77.50	75.60	76.95
4283	AMEX	VDE	Tue, Oct 5, 2021	78.72	79.41	77.03	77.97
4282	AMEX	VDE	Mon, Oct 4, 2021	77.00	78.39	76.82	77.59
4281	AMEX	VDE	Fri, Oct 1, 2021	74.53	76.30	74.34	76.18
4280	AMEX	VDE	Thu, Sep 30, 2021	74.73	75.15	73.73	73.90
4279	AMEX	VDE	Wed, Sep 29, 2021	74.76	75.23	73.83	74.82
4278	AMEX	VDE	Tue, Sep 28, 2021	76.58	77.22	75.64	74.83
4277	AMEX	VDE	Mon, Sep 27, 2021	74.40	75.94	74.24	75.62
4276	AMEX	VDE	Fri, Sep 24, 2021	71.79	73.15	71.72	72.82
4275	AMEX	VDE	Thu, Sep 23, 2021	70.29	72.43	69.95	72.23
4274	AMEX	VDE	Wed, Sep 22, 2021	68.84	70.61	68.84	69.79
4273	AMEX	VDE	Tue, Sep 21, 2021	68.42	68.73	66.91	67.73
4272	AMEX	VDE	Mon, Sep 20, 2021	67.75	68.31	66.42	67.54
4271	AMEX	VDE	Fri, Sep 17, 2021	69.91	70.89	69.43	69.64
4270	AMEX	VDE	Thu, Sep 16, 2021	70.99	70.99	69.81	70.29
4269	AMEX	VDE	Wed, Sep 15, 2021	69.36	71.14	69.35	71.08
4268	AMEX	VDE	Tue, Sep 14, 2021	70.06	70.21	68.07	68.33
4267	AMEX	VDE	Mon, Sep 13, 2021	68.39	69.94	68.39	69.49
4266	AMEX	VDE	Fri, Sep 10, 2021	68.60	68.60	67.27	67.41
4265	AMEX	VDE	Thu, Sep 9, 2021	66.94	68.50	66.61	67.48
4264	AMEX	VDE	Wed, Sep 8, 2021	68.58	69.01	67.32	67.36
4263	AMEX	VDE	Tue, Sep 7, 2021	68.15	69.13	67.96	68.20
4262	AMEX	VDE	Fri, Sep 3, 2021	68.81	69.34	68.25	68.60
4261	AMEX	VDE	Thu, Sep 2, 2021	67.84	69.50	67.84	68.91
4260	AMEX	VDE	Wed, Sep 1, 2021	67.98	68.19	66.94	67.16
4259	AMEX	VDE	Tue, Aug 31, 2021	68.01	68.69	67.73	68.01
4258	AMEX	VDE	Mon, Aug 30, 2021	69.65	69.77	68.36	68.37
4257	AMEX	VDE	Fri, Aug 27, 2021	68.00	69.70	68.00	69.24
4256	AMEX	VDE	Thu, Aug 26, 2021	67.87	68.25	67.07	67.23
4255	AMEX	VDE	Wed, Aug 25, 2021	67.55	68.65	67.04	68.22
4254	AMEX	VDE	Tue, Aug 24, 2021	67.08	67.98	66.97	67.63
4253	AMEX	VDE	Mon, Aug 23, 2021	65.62	66.68	65.51	66.46
4252	AMEX	VDE	Fri, Aug 20, 2021	63.26	64.39	63.05	64.04
4251	AMEX	VDE	Thu, Aug 19, 2021	64.38	64.87	62.92	63.79
4250	AMEX	VDE	Wed, Aug 18, 2021	67.00	67.59	65.53	65.63
4249	AMEX	VDE	Tue, Aug 17, 2021	67.02	68.13	66.42	67.09
4248	AMEX	VDE	Mon, Aug 16, 2021	68.08	68.08	67.09	67.57
4247	AMEX	VDE	Fri, Aug 13, 2021	69.87	69.89	68.87	68.92
4246	AMEX	VDE	Thu, Aug 12, 2021	70.01	70.45	69.14	69.97
4245	AMEX	VDE	Wed, Aug 11, 2021	69.51	70.21	68.90	70.08
4244	AMEX	VDE	Tue, Aug 10, 2021	68.67	69.81	68.67	69.65
4243	AMEX	VDE	Mon, Aug 9, 2021	68.34	68.80	67.76	68.31
4242	AMEX	VDE	Fri, Aug 6, 2021	69.26	69.83	68.89	69.27
4241	AMEX	VDE	Thu, Aug 5, 2021	68.10	69.53	67.94	68.62
4240	AMEX	VDE	Wed, Aug 4, 2021	68.55	69.37	67.69	67.75
4239	AMEX	VDE	Tue, Aug 3, 2021	68.45	69.97	67.71	69.84
4238	AMEX	VDE	Mon, Aug 2, 2021	69.28	71.03	68.56	68.71
4237	AMEX	VDE	Fri, Jul 30, 2021	70.17	70.43	68.85	69.29
4236	AMEX	VDE	Thu, Jul 29, 2021	70.66	70.89	69.92	70.34
4235	AMEX	VDE	Wed, Jul 28, 2021	69.41	70.38	68.63	69.78
4234	AMEX	VDE	Tue, Jul 27, 2021	69.40	69.40	68.39	69.10
4233	AMEX	VDE	Mon, Jul 26, 2021	68.41	70.30	68.41	69.96
4232	AMEX	VDE	Fri, Jul 23, 2021	68.69	68.69	67.51	68.23
4231	AMEX	VDE	Thu, Jul 22, 2021	69.24	69.33	67.93	68.58
4230	AMEX	VDE	Wed, Jul 21, 2021	68.24	69.96	68.21	69.35
4229	AMEX	VDE	Tue, Jul 20, 2021	66.01	67.58	65.42	66.92
4228	AMEX	VDE	Mon, Jul 19, 2021	65.95	66.80	64.94	65.85
4227	AMEX	VDE	Fri, Jul 16, 2021	71.01	71.01	68.22	68.40
4226	AMEX	VDE	Thu, Jul 15, 2021	70.63	71.56	70.05	70.39
4225	AMEX	VDE	Wed, Jul 14, 2021	74.07	74.83	71.15	71.40
4224	AMEX	VDE	Tue, Jul 13, 2021	73.99	74.40	73.30	73.75
4223	AMEX	VDE	Mon, Jul 12, 2021	73.69	74.84	73.17	74.38
4222	AMEX	VDE	Fri, Jul 9, 2021	73.88	74.60	73.01	74.46
4221	AMEX	VDE	Thu, Jul 8, 2021	71.75	73.62	71.64	72.91
4220	AMEX	VDE	Wed, Jul 7, 2021	74.30	75.07	72.32	73.14
4219	AMEX	VDE	Tue, Jul 6, 2021	76.99	76.99	74.08	74.46
4218	AMEX	VDE	Fri, Jul 2, 2021	77.18	77.26	76.30	77.01
4217	AMEX	VDE	Thu, Jul 1, 2021	77.73	77.90	76.62	77.26
4216	AMEX	VDE	Wed, Jun 30, 2021	75.29	76.17	75.18	75.89
4215	AMEX	VDE	Tue, Jun 29, 2021	75.86	76.24	74.88	74.90
4214	AMEX	VDE	Mon, Jun 28, 2021	77.70	77.70	74.97	75.30
4213	AMEX	VDE	Fri, Jun 25, 2021	77.98	78.10	77.46	77.88
4212	AMEX	VDE	Thu, Jun 24, 2021	77.28	77.67	76.53	77.55
4211	AMEX	VDE	Wed, Jun 23, 2021	77.44	78.25	76.82	76.85
4210	AMEX	VDE	Tue, Jun 22, 2021	75.96	76.88	75.07	76.63
4209	AMEX	VDE	Mon, Jun 21, 2021	73.68	76.21	73.68	76.07
4208	AMEX	VDE	Fri, Jun 18, 2021	74.09	75.20	73.56	72.96
4207	AMEX	VDE	Thu, Jun 17, 2021	78.40	79.04	74.66	75.74
4206	AMEX	VDE	Wed, Jun 16, 2021	78.85	79.49	77.89	78.70
4205	AMEX	VDE	Tue, Jun 15, 2021	77.95	79.08	77.80	78.97
4204	AMEX	VDE	Mon, Jun 14, 2021	78.25	78.69	76.90	77.42
4203	AMEX	VDE	Fri, Jun 11, 2021	78.36	78.73	77.71	77.76
4202	AMEX	VDE	Thu, Jun 10, 2021	79.05	79.42	77.04	77.94
4201	AMEX	VDE	Wed, Jun 9, 2021	78.85	79.12	78.00	78.06
4200	AMEX	VDE	Tue, Jun 8, 2021	77.68	78.70	76.60	78.47
4199	AMEX	VDE	Mon, Jun 7, 2021	78.13	78.56	77.72	77.77
4198	AMEX	VDE	Fri, Jun 4, 2021	78.00	78.40	76.90	78.05
4197	AMEX	VDE	Thu, Jun 3, 2021	77.01	77.94	76.45	77.48
4196	AMEX	VDE	Wed, Jun 2, 2021	76.25	77.66	75.30	77.25
4195	AMEX	VDE	Tue, Jun 1, 2021	74.31	75.83	74.14	75.78
4194	AMEX	VDE	Fri, May 28, 2021	73.11	73.11	72.42	72.76
4193	AMEX	VDE	Thu, May 27, 2021	72.86	73.53	72.32	72.68
4192	AMEX	VDE	Wed, May 26, 2021	71.85	72.76	71.53	72.54
4191	AMEX	VDE	Tue, May 25, 2021	73.24	73.31	71.64	71.78
4190	AMEX	VDE	Mon, May 24, 2021	73.13	73.47	72.24	73.28
4189	AMEX	VDE	Fri, May 21, 2021	73.28	73.73	72.59	72.66
4188	AMEX	VDE	Thu, May 20, 2021	72.49	72.77	71.38	72.48
4187	AMEX	VDE	Wed, May 19, 2021	72.61	73.33	71.47	72.55
4186	AMEX	VDE	Tue, May 18, 2021	76.01	76.25	74.24	74.36
4185	AMEX	VDE	Mon, May 17, 2021	74.16	76.09	73.84	76.09
4184	AMEX	VDE	Fri, May 14, 2021	72.79	74.54	72.79	74.31
4183	AMEX	VDE	Thu, May 13, 2021	72.08	73.39	70.86	71.87
4182	AMEX	VDE	Wed, May 12, 2021	72.97	75.09	72.55	72.90
4181	AMEX	VDE	Tue, May 11, 2021	72.66	73.90	71.86	72.67
4180	AMEX	VDE	Mon, May 10, 2021	75.32	76.49	74.23	74.23
4179	AMEX	VDE	Fri, May 7, 2021	72.18	74.55	71.95	74.55
4178	AMEX	VDE	Thu, May 6, 2021	72.76	72.97	71.18	72.97
4177	AMEX	VDE	Wed, May 5, 2021	71.25	72.91	70.62	72.66
4176	AMEX	VDE	Tue, May 4, 2021	70.41	70.90	69.46	70.39
4175	AMEX	VDE	Mon, May 3, 2021	69.15	70.43	68.99	70.27
4174	AMEX	VDE	Fri, Apr 30, 2021	69.17	70.15	68.22	68.29
4173	AMEX	VDE	Thu, Apr 29, 2021	70.51	71.19	69.33	70.26
4172	AMEX	VDE	Wed, Apr 28, 2021	67.55	69.82	67.55	69.50
4171	AMEX	VDE	Tue, Apr 27, 2021	66.63	67.40	66.28	67.14
4170	AMEX	VDE	Mon, Apr 26, 2021	65.69	66.82	65.62	66.38
4169	AMEX	VDE	Fri, Apr 23, 2021	65.27	66.10	64.89	65.81
4168	AMEX	VDE	Thu, Apr 22, 2021	66.28	66.28	64.92	65.18
4167	AMEX	VDE	Wed, Apr 21, 2021	64.31	66.09	63.91	65.96
4166	AMEX	VDE	Tue, Apr 20, 2021	66.86	66.86	64.36	65.04
4165	AMEX	VDE	Mon, Apr 19, 2021	67.09	67.75	66.37	66.94
4164	AMEX	VDE	Fri, Apr 16, 2021	68.07	68.26	66.80	67.07
4163	AMEX	VDE	Thu, Apr 15, 2021	68.39	68.39	67.32	67.71
4162	AMEX	VDE	Wed, Apr 14, 2021	66.76	69.19	66.75	68.26
4161	AMEX	VDE	Tue, Apr 13, 2021	66.14	66.57	65.59	66.21
4160	AMEX	VDE	Mon, Apr 12, 2021	67.21	67.79	65.97	66.16
4159	AMEX	VDE	Fri, Apr 9, 2021	67.21	67.81	66.47	66.78
4158	AMEX	VDE	Thu, Apr 8, 2021	67.73	67.73	66.48	67.32
4157	AMEX	VDE	Wed, Apr 7, 2021	68.04	68.59	67.73	68.27
4156	AMEX	VDE	Tue, Apr 6, 2021	68.42	69.46	67.89	67.98
4155	AMEX	VDE	Mon, Apr 5, 2021	69.73	69.73	67.65	67.99
4154	AMEX	VDE	Thu, Apr 1, 2021	68.47	69.84	67.96	69.83
4153	AMEX	VDE	Wed, Mar 31, 2021	68.44	68.54	67.66	68.00
4152	AMEX	VDE	Tue, Mar 30, 2021	68.35	69.07	67.71	68.36
4151	AMEX	VDE	Mon, Mar 29, 2021	69.41	69.62	68.07	68.89
4150	AMEX	VDE	Fri, Mar 26, 2021	69.45	69.99	68.64	69.96
4149	AMEX	VDE	Thu, Mar 25, 2021	67.39	69.02	66.12	68.05
4148	AMEX	VDE	Wed, Mar 24, 2021	67.97	69.46	67.97	68.46
4147	AMEX	VDE	Tue, Mar 23, 2021	66.74	68.42	66.32	66.82
4146	AMEX	VDE	Mon, Mar 22, 2021	68.84	69.01	68.16	68.18
4145	AMEX	VDE	Fri, Mar 19, 2021	68.66	70.04	67.78	69.01
4144	AMEX	VDE	Thu, Mar 18, 2021	71.70	71.84	68.37	68.69
4143	AMEX	VDE	Wed, Mar 17, 2021	71.30	72.49	70.76	72.21
4142	AMEX	VDE	Tue, Mar 16, 2021	72.63	72.63	71.21	71.62
4141	AMEX	VDE	Mon, Mar 15, 2021	74.47	74.55	72.87	73.72
4140	AMEX	VDE	Fri, Mar 12, 2021	74.62	75.16	73.94	74.47
4139	AMEX	VDE	Thu, Mar 11, 2021	74.56	75.60	74.15	74.42
4138	AMEX	VDE	Wed, Mar 10, 2021	72.33	74.48	72.05	74.24
4137	AMEX	VDE	Tue, Mar 9, 2021	73.40	74.07	71.78	72.06
4136	AMEX	VDE	Mon, Mar 8, 2021	74.23	74.60	72.43	73.57
4135	AMEX	VDE	Fri, Mar 5, 2021	72.86	73.59	70.82	73.45
4134	AMEX	VDE	Thu, Mar 4, 2021	69.69	72.03	69.05	70.85
4133	AMEX	VDE	Wed, Mar 3, 2021	68.51	70.61	68.51	69.04
4132	AMEX	VDE	Tue, Mar 2, 2021	68.66	69.25	68.00	68.05
4131	AMEX	VDE	Mon, Mar 1, 2021	68.37	69.22	67.86	68.51
4130	AMEX	VDE	Fri, Feb 26, 2021	67.05	67.52	64.59	66.65
4129	AMEX	VDE	Thu, Feb 25, 2021	70.14	70.17	67.73	68.20
4128	AMEX	VDE	Wed, Feb 24, 2021	67.44	69.93	67.01	69.59
4127	AMEX	VDE	Tue, Feb 23, 2021	66.79	67.29	64.02	67.08
4126	AMEX	VDE	Mon, Feb 22, 2021	64.36	67.11	64.32	66.03
4125	AMEX	VDE	Fri, Feb 19, 2021	63.03	64.16	63.00	64.02
4124	AMEX	VDE	Thu, Feb 18, 2021	64.35	64.35	62.73	62.91
4123	AMEX	VDE	Wed, Feb 17, 2021	64.39	65.02	63.40	64.63
4122	AMEX	VDE	Tue, Feb 16, 2021	63.63	64.48	63.25	63.78
4121	AMEX	VDE	Fri, Feb 12, 2021	60.77	62.21	60.61	62.18
4120	AMEX	VDE	Thu, Feb 11, 2021	62.00	62.00	59.87	61.20
4119	AMEX	VDE	Wed, Feb 10, 2021	61.28	62.19	60.71	62.11
4118	AMEX	VDE	Tue, Feb 9, 2021	61.16	61.38	60.20	60.99
4117	AMEX	VDE	Mon, Feb 8, 2021	60.00	61.89	59.93	61.61
4116	AMEX	VDE	Fri, Feb 5, 2021	59.39	59.65	58.89	59.12
4115	AMEX	VDE	Thu, Feb 4, 2021	58.40	58.55	57.33	58.51
4114	AMEX	VDE	Wed, Feb 3, 2021	55.87	58.08	55.77	57.93
4113	AMEX	VDE	Tue, Feb 2, 2021	56.15	56.86	55.58	55.60
4112	AMEX	VDE	Mon, Feb 1, 2021	55.17	55.49	54.01	55.00
4111	AMEX	VDE	Fri, Jan 29, 2021	55.47	56.27	54.25	54.43
4110	AMEX	VDE	Thu, Jan 28, 2021	56.00	56.93	55.51	56.18
4109	AMEX	VDE	Wed, Jan 27, 2021	55.28	57.13	54.54	55.62
4108	AMEX	VDE	Tue, Jan 26, 2021	57.90	58.83	56.21	56.25
4107	AMEX	VDE	Mon, Jan 25, 2021	57.49	57.72	56.42	57.47
4106	AMEX	VDE	Fri, Jan 22, 2021	56.92	58.15	56.43	58.01
4105	AMEX	VDE	Thu, Jan 21, 2021	60.01	60.20	57.61	58.20
4104	AMEX	VDE	Wed, Jan 20, 2021	60.73	60.75	59.66	60.27
4103	AMEX	VDE	Tue, Jan 19, 2021	59.77	60.54	59.53	60.17
4102	AMEX	VDE	Fri, Jan 15, 2021	60.41	60.43	58.41	59.04
4101	AMEX	VDE	Thu, Jan 14, 2021	59.87	62.00	59.87	61.40
4100	AMEX	VDE	Wed, Jan 13, 2021	60.31	60.31	59.15	59.52
4099	AMEX	VDE	Tue, Jan 12, 2021	58.69	60.36	58.33	60.06
4098	AMEX	VDE	Mon, Jan 11, 2021	55.88	58.14	55.50	57.93
4097	AMEX	VDE	Fri, Jan 8, 2021	57.80	57.82	56.55	57.03
4096	AMEX	VDE	Thu, Jan 7, 2021	56.88	57.74	56.28	57.21
4095	AMEX	VDE	Wed, Jan 6, 2021	55.61	56.83	54.93	56.26
4094	AMEX	VDE	Tue, Jan 5, 2021	52.59	55.97	52.59	54.58
4093	AMEX	VDE	Mon, Jan 4, 2021	52.55	53.02	51.43	52.13
4092	AMEX	VDE	Thu, Dec 31, 2020	52.11	52.33	51.70	51.86
4091	AMEX	VDE	Wed, Dec 30, 2020	51.49	52.81	51.46	52.33
4090	AMEX	VDE	Tue, Dec 29, 2020	52.18	52.28	51.23	51.48
4089	AMEX	VDE	Mon, Dec 28, 2020	52.47	53.01	51.67	51.78
4088	AMEX	VDE	Thu, Dec 24, 2020	52.64	52.64	51.73	52.16
4087	AMEX	VDE	Wed, Dec 23, 2020	51.82	53.28	51.73	52.60
4086	AMEX	VDE	Tue, Dec 22, 2020	52.10	52.28	51.27	51.30
4085	AMEX	VDE	Mon, Dec 21, 2020	51.05	52.59	50.59	52.12
4084	AMEX	VDE	Fri, Dec 18, 2020	53.99	54.19	52.75	53.06
4083	AMEX	VDE	Thu, Dec 17, 2020	54.76	54.76	53.63	53.99
4082	AMEX	VDE	Wed, Dec 16, 2020	55.28	55.42	54.46	54.25
4081	AMEX	VDE	Tue, Dec 15, 2020	54.43	55.37	53.83	55.09
4080	AMEX	VDE	Mon, Dec 14, 2020	56.83	56.83	53.85	54.00
4079	AMEX	VDE	Fri, Dec 11, 2020	56.20	56.20	55.12	55.95
4078	AMEX	VDE	Thu, Dec 10, 2020	54.86	57.14	54.70	56.62
4077	AMEX	VDE	Wed, Dec 9, 2020	55.19	56.12	54.02	54.81
4076	AMEX	VDE	Tue, Dec 8, 2020	53.24	55.13	53.17	54.69
4075	AMEX	VDE	Mon, Dec 7, 2020	54.53	54.55	53.32	53.77
4074	AMEX	VDE	Fri, Dec 4, 2020	53.16	55.10	53.16	55.09
4073	AMEX	VDE	Thu, Dec 3, 2020	51.88	52.81	51.33	52.24
4072	AMEX	VDE	Wed, Dec 2, 2020	49.93	52.48	49.85	51.66
4071	AMEX	VDE	Tue, Dec 1, 2020	51.15	51.50	49.96	50.11
4070	AMEX	VDE	Mon, Nov 30, 2020	52.21	52.22	49.74	49.82
4069	AMEX	VDE	Fri, Nov 27, 2020	53.11	53.50	52.34	52.74
4068	AMEX	VDE	Wed, Nov 25, 2020	54.05	54.12	52.96	53.35
4067	AMEX	VDE	Tue, Nov 24, 2020	53.59	54.72	53.21	54.53
4066	AMEX	VDE	Mon, Nov 23, 2020	49.18	51.96	49.18	51.90
4065	AMEX	VDE	Fri, Nov 20, 2020	48.62	48.86	48.15	48.43
4064	AMEX	VDE	Thu, Nov 19, 2020	47.63	48.82	47.13	48.73
4063	AMEX	VDE	Wed, Nov 18, 2020	49.71	49.93	47.91	47.91
4062	AMEX	VDE	Tue, Nov 17, 2020	48.11	49.26	47.48	49.26
4061	AMEX	VDE	Mon, Nov 16, 2020	47.64	48.78	47.08	48.70
4060	AMEX	VDE	Fri, Nov 13, 2020	44.43	45.97	44.33	45.78
4059	AMEX	VDE	Thu, Nov 12, 2020	44.89	45.51	43.70	44.13
4058	AMEX	VDE	Wed, Nov 11, 2020	46.59	46.59	45.24	45.70
4057	AMEX	VDE	Tue, Nov 10, 2020	45.54	46.00	44.51	45.97
4056	AMEX	VDE	Mon, Nov 9, 2020	43.48	45.51	43.31	44.68
4055	AMEX	VDE	Fri, Nov 6, 2020	40.01	40.61	39.06	39.15
4054	AMEX	VDE	Thu, Nov 5, 2020	40.00	40.81	39.88	40.00
4053	AMEX	VDE	Wed, Nov 4, 2020	39.99	40.86	38.89	39.90
4052	AMEX	VDE	Tue, Nov 3, 2020	40.85	40.88	39.59	39.96
4051	AMEX	VDE	Mon, Nov 2, 2020	39.35	40.65	38.63	40.15
4050	AMEX	VDE	Fri, Oct 30, 2020	38.43	38.91	37.96	38.91
4049	AMEX	VDE	Thu, Oct 29, 2020	37.27	38.81	36.62	38.72
4048	AMEX	VDE	Wed, Oct 28, 2020	38.32	38.51	37.43	37.58
4047	AMEX	VDE	Tue, Oct 27, 2020	39.80	39.80	39.21	39.26
4046	AMEX	VDE	Mon, Oct 26, 2020	40.61	40.61	39.38	39.82
4045	AMEX	VDE	Fri, Oct 23, 2020	41.71	41.94	40.81	41.30
4044	AMEX	VDE	Thu, Oct 22, 2020	39.88	41.56	39.73	41.47
4043	AMEX	VDE	Wed, Oct 21, 2020	40.37	40.62	39.81	39.81
4042	AMEX	VDE	Tue, Oct 20, 2020	40.37	40.94	40.07	40.62
4041	AMEX	VDE	Mon, Oct 19, 2020	41.03	41.28	40.05	40.08
4040	AMEX	VDE	Fri, Oct 16, 2020	41.76	41.76	40.84	40.90
4039	AMEX	VDE	Thu, Oct 15, 2020	40.66	41.87	40.27	41.87
4038	AMEX	VDE	Wed, Oct 14, 2020	41.27	42.32	41.21	41.32
4037	AMEX	VDE	Tue, Oct 13, 2020	41.87	42.04	41.05	41.18
4036	AMEX	VDE	Mon, Oct 12, 2020	41.61	41.96	41.17	41.85
4035	AMEX	VDE	Fri, Oct 9, 2020	42.75	42.90	41.62	41.68
4034	AMEX	VDE	Thu, Oct 8, 2020	41.14	42.40	40.96	42.36
4033	AMEX	VDE	Wed, Oct 7, 2020	40.34	40.89	39.96	40.74
4032	AMEX	VDE	Tue, Oct 6, 2020	41.34	41.67	40.07	40.10
4031	AMEX	VDE	Mon, Oct 5, 2020	40.06	40.81	39.88	40.78
4030	AMEX	VDE	Fri, Oct 2, 2020	38.05	39.89	38.03	39.60
4029	AMEX	VDE	Thu, Oct 1, 2020	39.90	40.06	38.89	39.14
4028	AMEX	VDE	Wed, Sep 30, 2020	40.73	41.19	40.12	40.31
4027	AMEX	VDE	Tue, Sep 29, 2020	41.48	41.54	40.05	40.53
4026	AMEX	VDE	Mon, Sep 28, 2020	41.31	42.04	41.27	41.57
4025	AMEX	VDE	Fri, Sep 25, 2020	40.25	40.90	40.02	40.57
4024	AMEX	VDE	Thu, Sep 24, 2020	40.50	41.42	39.74	40.65
4023	AMEX	VDE	Wed, Sep 23, 2020	42.69	42.91	40.58	40.63
4022	AMEX	VDE	Tue, Sep 22, 2020	43.11	43.71	42.51	42.59
4021	AMEX	VDE	Mon, Sep 21, 2020	43.43	43.47	42.24	43.02
4020	AMEX	VDE	Fri, Sep 18, 2020	44.82	45.00	44.02	44.50
4019	AMEX	VDE	Thu, Sep 17, 2020	44.30	44.96	43.72	44.92
4018	AMEX	VDE	Wed, Sep 16, 2020	43.57	45.49	43.18	44.88
4017	AMEX	VDE	Tue, Sep 15, 2020	43.77	44.12	43.01	43.13
4016	AMEX	VDE	Mon, Sep 14, 2020	43.18	43.82	42.85	43.42
4015	AMEX	VDE	Fri, Sep 11, 2020	43.21	43.38	42.71	43.09
4014	AMEX	VDE	Thu, Sep 10, 2020	45.41	45.44	43.53	42.98
4013	AMEX	VDE	Wed, Sep 9, 2020	45.51	45.71	45.10	45.27
4012	AMEX	VDE	Tue, Sep 8, 2020	45.88	46.08	44.48	44.94
4011	AMEX	VDE	Fri, Sep 4, 2020	47.19	47.68	46.16	46.81
4010	AMEX	VDE	Thu, Sep 3, 2020	47.12	48.13	46.62	46.95
4009	AMEX	VDE	Wed, Sep 2, 2020	47.57	47.80	47.06	47.30
4008	AMEX	VDE	Tue, Sep 1, 2020	47.70	47.83	47.02	47.57
4007	AMEX	VDE	Mon, Aug 31, 2020	49.20	49.20	47.89	47.89
4006	AMEX	VDE	Fri, Aug 28, 2020	48.37	49.12	48.10	49.03
4005	AMEX	VDE	Thu, Aug 27, 2020	48.17	48.44	47.55	48.22
4004	AMEX	VDE	Wed, Aug 26, 2020	49.15	49.15	48.00	48.04
4003	AMEX	VDE	Tue, Aug 25, 2020	50.00	50.15	48.90	49.17
4002	AMEX	VDE	Mon, Aug 24, 2020	48.74	50.13	48.42	49.79
4001	AMEX	VDE	Fri, Aug 21, 2020	48.62	48.69	48.00	48.40
4000	AMEX	VDE	Thu, Aug 20, 2020	49.38	49.50	48.83	48.85
3999	AMEX	VDE	Wed, Aug 19, 2020	50.49	50.71	49.81	49.95
3998	AMEX	VDE	Tue, Aug 18, 2020	51.07	51.50	50.36	50.51
3997	AMEX	VDE	Mon, Aug 17, 2020	51.55	51.55	50.95	51.24
3996	AMEX	VDE	Fri, Aug 14, 2020	50.67	51.61	50.46	51.55
3995	AMEX	VDE	Thu, Aug 13, 2020	51.66	51.97	50.87	50.97
3994	AMEX	VDE	Wed, Aug 12, 2020	52.27	52.58	51.45	52.03
3993	AMEX	VDE	Tue, Aug 11, 2020	52.79	53.32	51.24	51.45
3992	AMEX	VDE	Mon, Aug 10, 2020	50.48	51.71	50.41	51.66
3991	AMEX	VDE	Fri, Aug 7, 2020	49.54	50.18	49.00	50.07
3990	AMEX	VDE	Thu, Aug 6, 2020	50.17	50.50	49.76	49.91
3989	AMEX	VDE	Wed, Aug 5, 2020	50.70	50.90	49.87	50.38
3988	AMEX	VDE	Tue, Aug 4, 2020	48.32	49.83	48.32	49.71
3987	AMEX	VDE	Mon, Aug 3, 2020	48.27	48.75	47.85	48.46
3986	AMEX	VDE	Fri, Jul 31, 2020	47.87	48.26	47.22	48.19
3985	AMEX	VDE	Thu, Jul 30, 2020	49.38	49.41	47.99	48.53
3984	AMEX	VDE	Wed, Jul 29, 2020	49.41	50.38	49.16	50.35
3983	AMEX	VDE	Tue, Jul 28, 2020	49.85	50.34	49.20	49.26
3982	AMEX	VDE	Mon, Jul 27, 2020	50.10	50.41	49.46	50.12
3981	AMEX	VDE	Fri, Jul 24, 2020	50.46	51.15	50.01	50.10
3980	AMEX	VDE	Thu, Jul 23, 2020	50.20	50.68	49.76	50.42
3979	AMEX	VDE	Wed, Jul 22, 2020	50.54	50.54	49.72	50.46
3978	AMEX	VDE	Tue, Jul 21, 2020	48.97	51.47	48.97	51.12
3977	AMEX	VDE	Mon, Jul 20, 2020	48.85	49.30	48.10	48.10
3976	AMEX	VDE	Fri, Jul 17, 2020	49.84	50.40	48.79	48.91
3975	AMEX	VDE	Thu, Jul 16, 2020	49.65	50.33	48.98	49.72
3974	AMEX	VDE	Wed, Jul 15, 2020	50.00	50.23	49.18	49.96
3973	AMEX	VDE	Tue, Jul 14, 2020	46.90	48.90	46.74	48.84
3972	AMEX	VDE	Mon, Jul 13, 2020	47.88	48.11	46.89	47.14
3971	AMEX	VDE	Fri, Jul 10, 2020	45.92	47.55	45.81	47.54
3970	AMEX	VDE	Thu, Jul 9, 2020	48.23	48.42	46.08	46.13
3969	AMEX	VDE	Wed, Jul 8, 2020	48.54	49.27	48.06	48.43
3968	AMEX	VDE	Tue, Jul 7, 2020	49.35	49.49	48.41	48.46
3967	AMEX	VDE	Mon, Jul 6, 2020	50.57	51.01	49.31	49.93
3966	AMEX	VDE	Thu, Jul 2, 2020	50.22	50.85	49.60	49.70
3965	AMEX	VDE	Wed, Jul 1, 2020	50.46	51.19	49.09	49.09
3964	AMEX	VDE	Tue, Jun 30, 2020	48.85	50.63	48.36	50.30
3963	AMEX	VDE	Mon, Jun 29, 2020	48.69	49.66	48.42	49.22
3962	AMEX	VDE	Fri, Jun 26, 2020	50.01	50.08	48.27	48.54
3961	AMEX	VDE	Thu, Jun 25, 2020	49.09	50.57	48.68	50.30
3960	AMEX	VDE	Wed, Jun 24, 2020	51.61	51.61	49.07	49.38
3959	AMEX	VDE	Tue, Jun 23, 2020	53.10	53.28	52.22	52.34
3958	AMEX	VDE	Mon, Jun 22, 2020	52.12	52.54	51.32	52.38
3957	AMEX	VDE	Fri, Jun 19, 2020	55.26	55.27	52.81	52.22
3956	AMEX	VDE	Thu, Jun 18, 2020	52.58	54.29	52.32	53.68
3955	AMEX	VDE	Wed, Jun 17, 2020	54.96	54.96	53.13	53.15
3954	AMEX	VDE	Tue, Jun 16, 2020	56.22	56.22	53.56	55.03
3953	AMEX	VDE	Mon, Jun 15, 2020	51.00	54.17	50.46	53.63
3952	AMEX	VDE	Fri, Jun 12, 2020	54.17	54.74	51.90	53.30
3951	AMEX	VDE	Thu, Jun 11, 2020	53.16	54.90	51.79	51.85
3950	AMEX	VDE	Wed, Jun 10, 2020	59.87	59.91	57.35	57.35
3949	AMEX	VDE	Tue, Jun 9, 2020	61.07	61.11	59.68	60.57
3948	AMEX	VDE	Mon, Jun 8, 2020	62.47	63.10	60.95	63.07
3947	AMEX	VDE	Fri, Jun 5, 2020	58.28	60.31	58.24	59.87
3946	AMEX	VDE	Thu, Jun 4, 2020	55.13	55.72	54.31	55.53
3945	AMEX	VDE	Wed, Jun 3, 2020	54.66	55.59	54.55	55.39
3944	AMEX	VDE	Tue, Jun 2, 2020	52.80	53.76	52.77	53.74
3943	AMEX	VDE	Mon, Jun 1, 2020	51.31	52.56	50.61	52.30
3942	AMEX	VDE	Fri, May 29, 2020	51.23	51.77	50.29	51.37
3941	AMEX	VDE	Thu, May 28, 2020	53.14	53.19	51.39	51.61
3940	AMEX	VDE	Wed, May 27, 2020	53.23	53.49	51.61	53.06
3939	AMEX	VDE	Tue, May 26, 2020	52.56	52.96	52.23	52.43
3938	AMEX	VDE	Fri, May 22, 2020	50.96	51.01	49.90	50.97
3937	AMEX	VDE	Thu, May 21, 2020	52.31	52.42	50.82	51.22
3936	AMEX	VDE	Wed, May 20, 2020	51.13	52.14	50.85	52.01
3935	AMEX	VDE	Tue, May 19, 2020	51.75	51.75	50.00	50.05
3934	AMEX	VDE	Mon, May 18, 2020	50.38	51.79	50.09	51.51
3933	AMEX	VDE	Fri, May 15, 2020	47.79	48.72	47.12	47.68
3932	AMEX	VDE	Thu, May 14, 2020	46.46	48.14	45.25	47.64
3931	AMEX	VDE	Wed, May 13, 2020	49.29	49.29	46.86	47.21
3930	AMEX	VDE	Tue, May 12, 2020	50.86	51.00	49.50	49.51
3929	AMEX	VDE	Mon, May 11, 2020	50.85	51.08	50.16	50.43
3928	AMEX	VDE	Fri, May 8, 2020	50.10	51.27	49.89	51.23
3927	AMEX	VDE	Thu, May 7, 2020	49.22	49.98	48.69	48.98
3926	AMEX	VDE	Wed, May 6, 2020	49.59	49.80	47.82	47.88
3925	AMEX	VDE	Tue, May 5, 2020	51.36	51.63	48.99	49.23
3924	AMEX	VDE	Mon, May 4, 2020	46.84	49.26	46.40	49.14
3923	AMEX	VDE	Fri, May 1, 2020	49.58	49.85	47.05	47.52
3922	AMEX	VDE	Thu, Apr 30, 2020	51.88	51.88	49.66	50.53
3921	AMEX	VDE	Wed, Apr 29, 2020	49.36	51.64	49.36	51.46
3920	AMEX	VDE	Tue, Apr 28, 2020	47.69	48.20	46.78	47.89
3919	AMEX	VDE	Mon, Apr 27, 2020	45.67	47.19	44.47	46.85
3918	AMEX	VDE	Fri, Apr 24, 2020	46.73	47.13	45.16	45.85
3917	AMEX	VDE	Thu, Apr 23, 2020	45.72	46.83	45.19	45.80
3916	AMEX	VDE	Wed, Apr 22, 2020	44.83	45.06	43.76	44.35
3915	AMEX	VDE	Tue, Apr 21, 2020	42.31	43.58	41.68	42.90
3914	AMEX	VDE	Mon, Apr 20, 2020	42.19	45.06	42.05	43.54
3913	AMEX	VDE	Fri, Apr 17, 2020	41.55	44.89	41.52	44.76
3912	AMEX	VDE	Thu, Apr 16, 2020	42.47	42.47	40.58	40.65
3911	AMEX	VDE	Wed, Apr 15, 2020	42.47	42.80	41.06	42.34
3910	AMEX	VDE	Tue, Apr 14, 2020	44.79	45.31	44.06	44.36
3909	AMEX	VDE	Mon, Apr 13, 2020	46.54	46.54	43.80	44.53
3908	AMEX	VDE	Thu, Apr 9, 2020	46.63	47.94	42.92	44.66
3907	AMEX	VDE	Wed, Apr 8, 2020	43.06	45.02	42.63	44.86
3906	AMEX	VDE	Tue, Apr 7, 2020	43.24	44.44	42.01	42.01
3905	AMEX	VDE	Mon, Apr 6, 2020	40.07	41.52	39.60	41.22
3904	AMEX	VDE	Fri, Apr 3, 2020	40.97	41.17	38.13	39.18
3903	AMEX	VDE	Thu, Apr 2, 2020	38.33	41.67	37.20	39.64
3902	AMEX	VDE	Wed, Apr 1, 2020	37.10	37.55	35.89	36.44
3901	AMEX	VDE	Tue, Mar 31, 2020	38.84	39.41	37.49	38.22
3900	AMEX	VDE	Mon, Mar 30, 2020	36.90	37.90	35.60	37.60
3899	AMEX	VDE	Fri, Mar 27, 2020	38.47	38.47	37.07	37.27
3898	AMEX	VDE	Thu, Mar 26, 2020	38.01	40.81	37.80	39.95
3897	AMEX	VDE	Wed, Mar 25, 2020	36.93	39.65	35.40	37.80
3896	AMEX	VDE	Tue, Mar 24, 2020	34.03	36.46	33.82	36.34
3895	AMEX	VDE	Mon, Mar 23, 2020	33.59	33.59	30.84	31.40
3894	AMEX	VDE	Fri, Mar 20, 2020	34.12	35.02	32.36	33.69
3893	AMEX	VDE	Thu, Mar 19, 2020	31.81	33.45	30.03	33.32
3892	AMEX	VDE	Wed, Mar 18, 2020	34.02	34.57	30.10	31.29
3891	AMEX	VDE	Tue, Mar 17, 2020	36.68	37.85	35.16	36.18
3890	AMEX	VDE	Mon, Mar 16, 2020	36.97	40.29	36.00	36.15
3889	AMEX	VDE	Fri, Mar 13, 2020	41.35	41.62	37.13	41.57
3888	AMEX	VDE	Thu, Mar 12, 2020	40.41	40.58	37.88	38.09
3887	AMEX	VDE	Wed, Mar 11, 2020	44.36	45.14	42.61	43.25
3886	AMEX	VDE	Tue, Mar 10, 2020	47.87	47.87	42.94	45.98
3885	AMEX	VDE	Mon, Mar 9, 2020	45.55	54.00	44.92	44.34
3884	AMEX	VDE	Fri, Mar 6, 2020	57.96	58.08	55.31	56.14
3883	AMEX	VDE	Thu, Mar 5, 2020	60.46	60.59	58.74	59.67
3882	AMEX	VDE	Wed, Mar 4, 2020	62.06	62.15	60.64	62.04
3881	AMEX	VDE	Tue, Mar 3, 2020	63.09	63.86	60.08	60.81
3880	AMEX	VDE	Mon, Mar 2, 2020	62.05	62.81	59.92	62.79
3879	AMEX	VDE	Fri, Feb 28, 2020	58.39	61.14	57.93	61.13
3878	AMEX	VDE	Thu, Feb 27, 2020	62.17	63.26	60.27	60.27
3877	AMEX	VDE	Wed, Feb 26, 2020	66.09	66.39	63.80	63.83
3876	AMEX	VDE	Tue, Feb 25, 2020	69.11	69.19	65.47	65.86
3875	AMEX	VDE	Mon, Feb 24, 2020	70.02	70.04	68.77	68.89
3874	AMEX	VDE	Fri, Feb 21, 2020	72.77	72.89	71.80	72.36
3873	AMEX	VDE	Thu, Feb 20, 2020	73.59	74.18	73.20	73.37
3872	AMEX	VDE	Wed, Feb 19, 2020	72.85	73.66	72.50	73.35
3871	AMEX	VDE	Tue, Feb 18, 2020	72.49	72.60	71.72	72.38
3870	AMEX	VDE	Fri, Feb 14, 2020	73.66	73.66	72.59	72.99
3869	AMEX	VDE	Thu, Feb 13, 2020	73.29	73.88	73.00	73.34
3868	AMEX	VDE	Wed, Feb 12, 2020	73.67	74.13	73.04	73.65
3867	AMEX	VDE	Tue, Feb 11, 2020	72.78	73.00	72.40	72.60
3866	AMEX	VDE	Mon, Feb 10, 2020	72.11	72.14	71.49	71.85
3865	AMEX	VDE	Fri, Feb 7, 2020	72.49	72.76	72.07	72.42
3864	AMEX	VDE	Thu, Feb 6, 2020	74.12	74.25	72.97	73.06
3863	AMEX	VDE	Wed, Feb 5, 2020	72.38	74.18	72.25	73.89
3862	AMEX	VDE	Tue, Feb 4, 2020	71.97	72.48	71.06	71.15
3861	AMEX	VDE	Mon, Feb 3, 2020	71.79	71.92	70.70	70.99
3860	AMEX	VDE	Fri, Jan 31, 2020	72.93	73.02	71.48	71.87
3859	AMEX	VDE	Thu, Jan 30, 2020	72.94	74.18	72.59	74.05
3858	AMEX	VDE	Wed, Jan 29, 2020	74.86	75.09	73.51	73.58
3857	AMEX	VDE	Tue, Jan 28, 2020	74.51	74.83	74.03	74.38
3856	AMEX	VDE	Mon, Jan 27, 2020	74.56	74.88	73.91	73.91
3855	AMEX	VDE	Fri, Jan 24, 2020	76.89	76.89	75.51	76.12
3854	AMEX	VDE	Thu, Jan 23, 2020	76.86	77.36	76.00	77.06
3853	AMEX	VDE	Wed, Jan 22, 2020	78.20	78.30	77.32	77.46
3852	AMEX	VDE	Tue, Jan 21, 2020	79.50	79.59	78.19	78.19
3851	AMEX	VDE	Fri, Jan 17, 2020	80.55	80.70	79.77	79.92
3850	AMEX	VDE	Thu, Jan 16, 2020	80.68	81.09	80.39	80.44
3849	AMEX	VDE	Wed, Jan 15, 2020	80.73	80.76	80.09	80.40
3848	AMEX	VDE	Tue, Jan 14, 2020	80.69	81.00	80.20	80.93
3847	AMEX	VDE	Mon, Jan 13, 2020	80.80	81.09	80.28	80.88
3846	AMEX	VDE	Fri, Jan 10, 2020	81.33	81.37	80.79	80.84
3845	AMEX	VDE	Thu, Jan 9, 2020	80.82	81.51	79.86	81.45
3844	AMEX	VDE	Wed, Jan 8, 2020	82.49	82.49	80.75	80.95
3843	AMEX	VDE	Tue, Jan 7, 2020	82.47	82.66	81.55	82.49
3842	AMEX	VDE	Mon, Jan 6, 2020	82.41	83.15	82.09	82.78
3841	AMEX	VDE	Fri, Jan 3, 2020	83.27	83.27	81.69	82.01
3840	AMEX	VDE	Thu, Jan 2, 2020	81.94	82.29	81.70	82.19
3839	AMEX	VDE	Tue, Dec 31, 2019	80.55	81.56	80.32	81.49
3838	AMEX	VDE	Mon, Dec 30, 2019	81.43	81.74	80.93	80.98
3837	AMEX	VDE	Fri, Dec 27, 2019	81.95	81.99	81.20	81.21
3836	AMEX	VDE	Thu, Dec 26, 2019	82.00	82.33	81.57	81.67
3835	AMEX	VDE	Tue, Dec 24, 2019	81.76	82.03	81.53	81.73
3834	AMEX	VDE	Mon, Dec 23, 2019	80.67	81.76	80.50	81.73
3833	AMEX	VDE	Fri, Dec 20, 2019	80.41	80.85	80.19	80.73
3832	AMEX	VDE	Thu, Dec 19, 2019	80.21	80.35	79.97	80.14
3831	AMEX	VDE	Wed, Dec 18, 2019	79.59	80.52	79.59	80.04
3830	AMEX	VDE	Tue, Dec 17, 2019	79.72	80.29	79.38	79.72
3829	AMEX	VDE	Mon, Dec 16, 2019	78.88	79.73	78.88	79.43
3828	AMEX	VDE	Fri, Dec 13, 2019	79.95	80.49	79.01	79.12
3827	AMEX	VDE	Thu, Dec 12, 2019	78.25	79.94	78.20	79.75
3826	AMEX	VDE	Wed, Dec 11, 2019	78.09	78.70	77.98	78.14
3825	AMEX	VDE	Tue, Dec 10, 2019	78.22	78.57	77.91	78.31
3824	AMEX	VDE	Mon, Dec 9, 2019	77.54	78.45	77.49	78.04
3823	AMEX	VDE	Fri, Dec 6, 2019	76.81	78.30	76.81	78.10
3822	AMEX	VDE	Thu, Dec 5, 2019	77.27	77.40	76.29	76.57
3821	AMEX	VDE	Wed, Dec 4, 2019	76.31	77.17	76.16	76.88
3820	AMEX	VDE	Tue, Dec 3, 2019	76.21	76.41	75.40	75.71
3819	AMEX	VDE	Mon, Dec 2, 2019	77.09	77.61	76.74	76.85
3818	AMEX	VDE	Fri, Nov 29, 2019	77.05	77.24	76.55	76.79
3817	AMEX	VDE	Wed, Nov 27, 2019	77.48	77.82	77.01	77.62
3816	AMEX	VDE	Tue, Nov 26, 2019	78.44	78.44	77.20	77.33
3815	AMEX	VDE	Mon, Nov 25, 2019	77.94	78.35	77.70	78.28
3814	AMEX	VDE	Fri, Nov 22, 2019	78.36	78.72	77.88	77.98
3813	AMEX	VDE	Thu, Nov 21, 2019	77.29	78.35	77.06	78.21
3812	AMEX	VDE	Wed, Nov 20, 2019	76.25	77.60	75.76	76.99
3811	AMEX	VDE	Tue, Nov 19, 2019	77.24	77.25	76.21	76.23
3810	AMEX	VDE	Mon, Nov 18, 2019	78.17	78.32	77.20	77.51
3809	AMEX	VDE	Fri, Nov 15, 2019	78.26	78.88	78.20	78.61
3808	AMEX	VDE	Thu, Nov 14, 2019	78.26	78.66	77.62	77.96
3807	AMEX	VDE	Wed, Nov 13, 2019	78.27	78.55	77.92	78.17
3806	AMEX	VDE	Tue, Nov 12, 2019	79.36	79.82	78.28	78.74
3805	AMEX	VDE	Mon, Nov 11, 2019	78.93	79.48	78.62	79.19
3804	AMEX	VDE	Fri, Nov 8, 2019	79.49	79.80	78.81	79.73
3803	AMEX	VDE	Thu, Nov 7, 2019	79.68	80.40	79.47	80.04
3802	AMEX	VDE	Wed, Nov 6, 2019	80.48	80.63	78.63	78.82
3801	AMEX	VDE	Tue, Nov 5, 2019	80.68	81.29	80.28	80.74
3800	AMEX	VDE	Mon, Nov 4, 2019	78.73	80.66	78.66	80.43
3799	AMEX	VDE	Fri, Nov 1, 2019	76.44	77.99	76.24	77.87
3798	AMEX	VDE	Thu, Oct 31, 2019	76.09	76.12	75.23	75.97
3797	AMEX	VDE	Wed, Oct 30, 2019	78.22	78.22	76.11	76.35
3796	AMEX	VDE	Tue, Oct 29, 2019	77.31	78.68	77.09	78.00
3795	AMEX	VDE	Mon, Oct 28, 2019	78.37	78.88	77.58	77.70
3794	AMEX	VDE	Fri, Oct 25, 2019	77.47	78.31	77.35	78.18
3793	AMEX	VDE	Thu, Oct 24, 2019	78.20	78.37	77.05	77.46
3792	AMEX	VDE	Wed, Oct 23, 2019	77.03	78.04	76.63	77.88
3791	AMEX	VDE	Tue, Oct 22, 2019	76.41	78.05	76.14	77.19
3790	AMEX	VDE	Mon, Oct 21, 2019	75.00	76.24	74.89	76.21
3789	AMEX	VDE	Fri, Oct 18, 2019	75.23	75.78	74.85	74.85
3788	AMEX	VDE	Thu, Oct 17, 2019	75.57	75.86	75.10	75.38
3787	AMEX	VDE	Wed, Oct 16, 2019	76.09	76.58	75.28	75.35
3786	AMEX	VDE	Tue, Oct 15, 2019	75.89	77.13	75.71	76.34
3785	AMEX	VDE	Mon, Oct 14, 2019	75.60	76.23	75.14	75.96
3784	AMEX	VDE	Fri, Oct 11, 2019	75.84	76.86	75.82	76.25
3783	AMEX	VDE	Thu, Oct 10, 2019	74.35	75.23	74.29	75.04
3782	AMEX	VDE	Wed, Oct 9, 2019	74.15	74.54	74.00	74.11
3781	AMEX	VDE	Tue, Oct 8, 2019	74.06	74.58	73.38	73.38
3780	AMEX	VDE	Mon, Oct 7, 2019	75.63	75.93	74.77	74.77
3779	AMEX	VDE	Fri, Oct 4, 2019	75.38	75.59	74.59	75.53
3778	AMEX	VDE	Thu, Oct 3, 2019	73.81	75.17	73.25	75.12
3777	AMEX	VDE	Wed, Oct 2, 2019	75.68	75.78	74.07	74.19
3776	AMEX	VDE	Tue, Oct 1, 2019	78.46	78.66	76.12	76.18
3775	AMEX	VDE	Mon, Sep 30, 2019	78.26	78.41	77.91	78.02
3774	AMEX	VDE	Fri, Sep 27, 2019	78.02	79.17	78.00	78.49
3773	AMEX	VDE	Thu, Sep 26, 2019	79.41	79.41	78.18	78.64
3772	AMEX	VDE	Wed, Sep 25, 2019	79.86	80.46	79.66	79.68
3771	AMEX	VDE	Tue, Sep 24, 2019	81.37	81.39	79.78	80.30
3770	AMEX	VDE	Mon, Sep 23, 2019	81.16	81.91	81.00	81.67
3769	AMEX	VDE	Fri, Sep 20, 2019	81.69	82.03	81.25	81.64
3768	AMEX	VDE	Thu, Sep 19, 2019	82.52	82.71	81.39	81.46
3767	AMEX	VDE	Wed, Sep 18, 2019	81.79	82.23	81.40	81.92
3766	AMEX	VDE	Tue, Sep 17, 2019	84.00	84.05	81.99	82.48
3765	AMEX	VDE	Mon, Sep 16, 2019	84.62	84.62	82.92	84.06
3764	AMEX	VDE	Fri, Sep 13, 2019	80.56	81.26	80.29	80.80
3763	AMEX	VDE	Thu, Sep 12, 2019	79.83	80.52	78.88	80.18
3762	AMEX	VDE	Wed, Sep 11, 2019	81.06	81.79	80.18	80.76
3761	AMEX	VDE	Tue, Sep 10, 2019	80.00	81.82	80.00	80.60
3760	AMEX	VDE	Mon, Sep 9, 2019	78.33	79.74	78.19	79.62
3759	AMEX	VDE	Fri, Sep 6, 2019	77.29	77.89	76.75	77.78
3758	AMEX	VDE	Thu, Sep 5, 2019	77.06	78.30	76.82	77.55
3757	AMEX	VDE	Wed, Sep 4, 2019	76.21	76.67	76.12	76.40
3756	AMEX	VDE	Tue, Sep 3, 2019	74.49	75.37	74.14	75.29
3755	AMEX	VDE	Fri, Aug 30, 2019	76.05	76.71	75.26	75.74
3754	AMEX	VDE	Thu, Aug 29, 2019	75.19	76.06	75.19	75.76
3753	AMEX	VDE	Wed, Aug 28, 2019	73.75	74.95	73.53	74.56
3752	AMEX	VDE	Tue, Aug 27, 2019	74.34	74.55	72.99	73.29
3751	AMEX	VDE	Mon, Aug 26, 2019	74.32	74.79	73.59	73.87
3750	AMEX	VDE	Fri, Aug 23, 2019	75.34	75.95	73.18	73.61
3749	AMEX	VDE	Thu, Aug 22, 2019	76.96	77.22	76.20	76.21
3748	AMEX	VDE	Wed, Aug 21, 2019	76.99	77.07	76.45	76.74
3747	AMEX	VDE	Tue, Aug 20, 2019	76.54	76.54	75.87	76.17
3746	AMEX	VDE	Mon, Aug 19, 2019	76.09	77.05	76.00	76.86
3745	AMEX	VDE	Fri, Aug 16, 2019	74.25	75.27	74.12	75.06
3744	AMEX	VDE	Thu, Aug 15, 2019	74.33	74.33	73.15	73.92
3743	AMEX	VDE	Wed, Aug 14, 2019	75.79	75.85	74.28	74.30
3742	AMEX	VDE	Tue, Aug 13, 2019	76.56	78.32	76.00	77.58
3741	AMEX	VDE	Mon, Aug 12, 2019	77.57	77.62	76.45	76.73
3740	AMEX	VDE	Fri, Aug 9, 2019	78.86	78.91	77.48	77.74
3739	AMEX	VDE	Thu, Aug 8, 2019	77.06	78.75	76.77	78.70
3738	AMEX	VDE	Wed, Aug 7, 2019	75.88	76.95	75.28	76.53
3737	AMEX	VDE	Tue, Aug 6, 2019	77.57	78.04	76.30	77.20
3736	AMEX	VDE	Mon, Aug 5, 2019	78.25	78.51	76.80	77.23
3735	AMEX	VDE	Fri, Aug 2, 2019	81.18	81.59	78.93	79.74
3734	AMEX	VDE	Thu, Aug 1, 2019	82.10	82.32	80.40	80.87
3733	AMEX	VDE	Wed, Jul 31, 2019	83.39	84.20	82.62	82.97
3732	AMEX	VDE	Tue, Jul 30, 2019	81.92	83.59	81.75	83.38
3731	AMEX	VDE	Mon, Jul 29, 2019	82.69	82.70	81.60	82.25
3730	AMEX	VDE	Fri, Jul 26, 2019	83.08	83.10	82.37	82.72
3729	AMEX	VDE	Thu, Jul 25, 2019	84.53	84.53	82.88	83.15
3728	AMEX	VDE	Wed, Jul 24, 2019	83.74	84.78	83.74	84.20
3727	AMEX	VDE	Tue, Jul 23, 2019	83.68	84.04	83.37	83.93
3726	AMEX	VDE	Mon, Jul 22, 2019	83.43	83.85	82.90	83.57
3725	AMEX	VDE	Fri, Jul 19, 2019	82.89	83.44	82.53	83.18
3724	AMEX	VDE	Thu, Jul 18, 2019	82.55	82.78	81.93	82.73
3723	AMEX	VDE	Wed, Jul 17, 2019	84.00	84.06	82.83	82.83
3722	AMEX	VDE	Tue, Jul 16, 2019	84.86	84.86	83.62	83.89
3721	AMEX	VDE	Mon, Jul 15, 2019	85.94	85.94	84.75	84.95
3720	AMEX	VDE	Fri, Jul 12, 2019	85.58	86.11	85.58	85.82
3719	AMEX	VDE	Thu, Jul 11, 2019	85.70	85.77	85.06	85.50
3718	AMEX	VDE	Wed, Jul 10, 2019	84.89	85.68	84.80	85.56
3717	AMEX	VDE	Tue, Jul 9, 2019	84.09	84.30	83.50	84.30
3716	AMEX	VDE	Mon, Jul 8, 2019	84.04	84.78	83.84	84.16
3715	AMEX	VDE	Fri, Jul 5, 2019	83.71	84.25	83.41	84.25
3714	AMEX	VDE	Wed, Jul 3, 2019	83.82	84.08	83.33	84.08
3713	AMEX	VDE	Tue, Jul 2, 2019	84.97	85.01	83.32	83.64
3712	AMEX	VDE	Mon, Jul 1, 2019	86.04	86.49	84.97	85.17
3711	AMEX	VDE	Fri, Jun 28, 2019	84.17	85.11	84.17	85.02
3710	AMEX	VDE	Thu, Jun 27, 2019	84.66	84.80	83.83	83.98
3709	AMEX	VDE	Wed, Jun 26, 2019	84.20	85.24	83.97	84.59
3708	AMEX	VDE	Tue, Jun 25, 2019	83.87	83.87	83.16	83.27
3707	AMEX	VDE	Mon, Jun 24, 2019	84.72	84.93	83.82	83.90
3706	AMEX	VDE	Fri, Jun 21, 2019	84.28	85.00	84.28	84.82
3705	AMEX	VDE	Thu, Jun 20, 2019	84.15	85.06	84.00	84.13
3704	AMEX	VDE	Wed, Jun 19, 2019	82.95	83.50	82.58	82.92
3703	AMEX	VDE	Tue, Jun 18, 2019	82.54	83.63	82.50	83.08
3702	AMEX	VDE	Mon, Jun 17, 2019	80.93	82.07	80.78	81.88
3701	AMEX	VDE	Fri, Jun 14, 2019	82.02	82.02	80.96	81.16
3700	AMEX	VDE	Thu, Jun 13, 2019	81.66	82.05	81.52	81.82
3699	AMEX	VDE	Wed, Jun 12, 2019	81.62	81.62	80.54	80.78
3698	AMEX	VDE	Tue, Jun 11, 2019	82.75	83.00	82.12	82.12
3697	AMEX	VDE	Mon, Jun 10, 2019	82.09	82.84	81.92	81.99
3696	AMEX	VDE	Fri, Jun 7, 2019	81.60	82.36	81.49	81.82
3695	AMEX	VDE	Thu, Jun 6, 2019	80.44	81.75	80.44	81.49
3694	AMEX	VDE	Wed, Jun 5, 2019	81.28	81.41	79.66	80.19
3693	AMEX	VDE	Tue, Jun 4, 2019	80.49	81.38	80.34	81.31
3692	AMEX	VDE	Mon, Jun 3, 2019	79.24	80.09	79.18	79.87
3691	AMEX	VDE	Fri, May 31, 2019	78.99	79.73	78.71	78.77
3690	AMEX	VDE	Thu, May 30, 2019	81.12	81.19	79.92	80.11
3689	AMEX	VDE	Wed, May 29, 2019	80.50	81.30	80.05	81.16
3688	AMEX	VDE	Tue, May 28, 2019	82.67	82.67	81.54	81.60
3687	AMEX	VDE	Fri, May 24, 2019	83.00	83.07	81.86	82.49
3686	AMEX	VDE	Thu, May 23, 2019	84.00	84.11	81.81	82.35
3685	AMEX	VDE	Wed, May 22, 2019	86.31	86.56	85.02	85.21
3684	AMEX	VDE	Tue, May 21, 2019	86.16	87.00	86.07	86.87
3683	AMEX	VDE	Mon, May 20, 2019	85.80	86.24	85.62	85.86
3682	AMEX	VDE	Fri, May 17, 2019	86.42	86.72	85.81	85.91
3681	AMEX	VDE	Thu, May 16, 2019	86.74	87.23	86.74	86.95
3680	AMEX	VDE	Wed, May 15, 2019	85.38	86.58	85.14	86.40
3679	AMEX	VDE	Tue, May 14, 2019	85.19	86.58	85.19	85.90
3678	AMEX	VDE	Mon, May 13, 2019	85.65	85.91	84.32	84.73
3677	AMEX	VDE	Fri, May 10, 2019	85.86	86.58	84.73	86.39
3676	AMEX	VDE	Thu, May 9, 2019	85.61	86.20	84.72	85.89
3675	AMEX	VDE	Wed, May 8, 2019	85.99	86.68	85.80	85.97
3674	AMEX	VDE	Tue, May 7, 2019	85.76	86.04	84.88	86.04
3673	AMEX	VDE	Mon, May 6, 2019	85.78	87.01	85.78	86.63
3672	AMEX	VDE	Fri, May 3, 2019	86.43	87.27	86.43	86.55
3671	AMEX	VDE	Thu, May 2, 2019	86.75	87.15	85.71	85.78
3670	AMEX	VDE	Wed, May 1, 2019	89.18	89.31	87.25	87.27
3669	AMEX	VDE	Tue, Apr 30, 2019	90.14	90.50	89.03	89.21
3668	AMEX	VDE	Mon, Apr 29, 2019	89.53	89.87	89.23	89.45
3667	AMEX	VDE	Fri, Apr 26, 2019	90.00	90.00	88.68	89.62
3666	AMEX	VDE	Thu, Apr 25, 2019	91.15	91.43	90.55	90.69
3665	AMEX	VDE	Wed, Apr 24, 2019	92.96	92.96	91.06	91.14
3664	AMEX	VDE	Tue, Apr 23, 2019	93.00	93.17	92.20	92.88
3663	AMEX	VDE	Mon, Apr 22, 2019	91.67	92.91	91.52	92.84
3662	AMEX	VDE	Thu, Apr 18, 2019	91.64	91.69	90.63	90.79
3661	AMEX	VDE	Wed, Apr 17, 2019	91.88	92.12	91.15	91.30
3660	AMEX	VDE	Tue, Apr 16, 2019	91.05	91.53	90.79	91.38
3659	AMEX	VDE	Mon, Apr 15, 2019	91.33	91.51	90.67	90.84
3658	AMEX	VDE	Fri, Apr 12, 2019	92.30	92.40	91.21	91.42
3657	AMEX	VDE	Thu, Apr 11, 2019	91.00	91.75	90.41	91.05
3656	AMEX	VDE	Wed, Apr 10, 2019	90.91	91.45	90.86	91.08
3655	AMEX	VDE	Tue, Apr 9, 2019	91.57	91.57	90.46	90.67
3654	AMEX	VDE	Mon, Apr 8, 2019	91.57	92.34	91.48	91.85
3653	AMEX	VDE	Fri, Apr 5, 2019	90.09	91.53	90.00	91.48
3652	AMEX	VDE	Thu, Apr 4, 2019	89.05	89.85	88.65	89.82
3651	AMEX	VDE	Wed, Apr 3, 2019	90.32	90.39	88.74	89.00
3650	AMEX	VDE	Tue, Apr 2, 2019	90.79	90.91	89.78	89.96
3649	AMEX	VDE	Mon, Apr 1, 2019	89.99	90.76	89.94	90.63
3648	AMEX	VDE	Fri, Mar 29, 2019	90.36	90.54	89.11	89.38
3647	AMEX	VDE	Thu, Mar 28, 2019	88.67	89.57	88.50	89.44
3646	AMEX	VDE	Wed, Mar 27, 2019	89.67	89.99	88.39	89.10
3645	AMEX	VDE	Tue, Mar 26, 2019	89.50	90.37	89.20	89.71
3644	AMEX	VDE	Mon, Mar 25, 2019	88.10	88.54	87.50	88.39
3643	AMEX	VDE	Fri, Mar 22, 2019	90.29	90.30	88.07	88.45
3642	AMEX	VDE	Thu, Mar 21, 2019	90.19	91.15	89.98	91.03
3641	AMEX	VDE	Wed, Mar 20, 2019	90.01	91.85	89.81	90.38
3640	AMEX	VDE	Tue, Mar 19, 2019	90.86	91.32	89.78	90.10
3639	AMEX	VDE	Mon, Mar 18, 2019	89.25	90.55	89.25	90.45
3638	AMEX	VDE	Fri, Mar 15, 2019	88.79	89.36	88.79	89.04
3637	AMEX	VDE	Thu, Mar 14, 2019	89.17	89.65	89.09	89.17
3636	AMEX	VDE	Wed, Mar 13, 2019	88.64	89.12	88.36	89.06
3635	AMEX	VDE	Tue, Mar 12, 2019	87.71	88.53	87.67	88.09
3634	AMEX	VDE	Mon, Mar 11, 2019	86.58	87.57	86.52	87.36
3633	AMEX	VDE	Fri, Mar 8, 2019	86.32	86.32	85.22	85.94
3632	AMEX	VDE	Thu, Mar 7, 2019	88.33	88.65	87.37	87.71
3631	AMEX	VDE	Wed, Mar 6, 2019	88.90	88.90	87.78	88.22
3630	AMEX	VDE	Tue, Mar 5, 2019	90.02	90.02	88.88	89.54
3629	AMEX	VDE	Mon, Mar 4, 2019	89.96	90.20	88.45	89.82
3628	AMEX	VDE	Fri, Mar 1, 2019	88.45	89.63	88.45	89.61
3627	AMEX	VDE	Thu, Feb 28, 2019	88.96	89.13	87.45	88.01
3626	AMEX	VDE	Wed, Feb 27, 2019	88.92	89.78	88.40	88.86
3625	AMEX	VDE	Tue, Feb 26, 2019	88.84	89.34	88.44	88.49
3624	AMEX	VDE	Mon, Feb 25, 2019	88.42	89.25	88.42	88.89
3623	AMEX	VDE	Fri, Feb 22, 2019	89.20	89.40	88.42	88.81
3622	AMEX	VDE	Thu, Feb 21, 2019	89.79	89.88	88.21	88.54
3621	AMEX	VDE	Wed, Feb 20, 2019	89.49	90.45	89.49	90.04
3620	AMEX	VDE	Tue, Feb 19, 2019	88.88	89.97	88.75	89.62
3619	AMEX	VDE	Fri, Feb 15, 2019	88.55	89.30	88.55	89.28
3618	AMEX	VDE	Thu, Feb 14, 2019	87.11	88.42	87.01	87.78
3617	AMEX	VDE	Wed, Feb 13, 2019	86.73	88.11	86.73	87.42
3616	AMEX	VDE	Tue, Feb 12, 2019	86.40	86.85	85.96	86.30
3615	AMEX	VDE	Mon, Feb 11, 2019	84.34	85.33	84.10	85.25
3614	AMEX	VDE	Fri, Feb 8, 2019	84.96	85.10	83.30	84.76
3613	AMEX	VDE	Thu, Feb 7, 2019	86.61	86.92	84.40	85.16
3612	AMEX	VDE	Wed, Feb 6, 2019	87.46	87.74	87.16	87.23
3611	AMEX	VDE	Tue, Feb 5, 2019	87.85	88.15	87.48	87.88
3610	AMEX	VDE	Mon, Feb 4, 2019	87.09	87.87	86.37	87.87
3609	AMEX	VDE	Fri, Feb 1, 2019	86.84	88.14	86.74	87.58
3608	AMEX	VDE	Thu, Jan 31, 2019	86.08	86.64	85.53	86.14
3607	AMEX	VDE	Wed, Jan 30, 2019	85.14	86.05	84.57	85.75
3606	AMEX	VDE	Tue, Jan 29, 2019	84.73	85.05	84.46	84.49
3605	AMEX	VDE	Mon, Jan 28, 2019	83.97	84.25	83.28	84.24
3604	AMEX	VDE	Fri, Jan 25, 2019	84.62	85.62	84.62	85.14
3603	AMEX	VDE	Thu, Jan 24, 2019	83.32	84.70	82.95	84.00
3602	AMEX	VDE	Wed, Jan 23, 2019	84.67	84.77	82.90	83.48
3601	AMEX	VDE	Tue, Jan 22, 2019	85.56	85.65	84.22	84.36
3600	AMEX	VDE	Fri, Jan 18, 2019	85.86	86.51	85.28	86.49
3599	AMEX	VDE	Thu, Jan 17, 2019	83.42	85.13	83.20	84.78
3598	AMEX	VDE	Wed, Jan 16, 2019	84.02	84.71	83.78	84.02
3597	AMEX	VDE	Tue, Jan 15, 2019	84.27	84.79	83.68	84.15
3596	AMEX	VDE	Mon, Jan 14, 2019	83.18	84.10	83.01	83.73
3595	AMEX	VDE	Fri, Jan 11, 2019	84.00	84.22	83.20	83.96
3594	AMEX	VDE	Thu, Jan 10, 2019	83.65	84.57	83.14	84.49
3593	AMEX	VDE	Wed, Jan 9, 2019	83.98	84.58	83.25	84.28
3592	AMEX	VDE	Tue, Jan 8, 2019	83.39	83.65	82.43	82.97
3591	AMEX	VDE	Mon, Jan 7, 2019	81.35	82.85	80.50	82.27
3590	AMEX	VDE	Fri, Jan 4, 2019	79.37	81.10	79.18	80.95
3589	AMEX	VDE	Thu, Jan 3, 2019	78.94	79.09	77.12	78.08
3588	AMEX	VDE	Wed, Jan 2, 2019	75.85	79.26	75.58	78.82
3587	AMEX	VDE	Mon, Dec 31, 2018	77.32	77.74	76.19	77.11
3586	AMEX	VDE	Fri, Dec 28, 2018	77.58	78.04	76.24	76.69
3585	AMEX	VDE	Thu, Dec 27, 2018	75.47	77.44	74.31	77.44
3584	AMEX	VDE	Wed, Dec 26, 2018	73.09	77.03	71.70	77.03
3583	AMEX	VDE	Mon, Dec 24, 2018	74.57	74.77	72.31	72.37
3582	AMEX	VDE	Fri, Dec 21, 2018	76.02	77.47	74.77	75.32
3581	AMEX	VDE	Thu, Dec 20, 2018	77.36	78.79	75.83	76.30
3580	AMEX	VDE	Wed, Dec 19, 2018	79.95	81.22	77.98	78.48
3579	AMEX	VDE	Tue, Dec 18, 2018	81.48	81.64	79.12	79.53
3578	AMEX	VDE	Mon, Dec 17, 2018	82.99	83.55	80.92	81.45
3577	AMEX	VDE	Fri, Dec 14, 2018	84.53	84.96	82.73	83.08
3576	AMEX	VDE	Thu, Dec 13, 2018	85.00	85.80	84.45	85.21
3575	AMEX	VDE	Wed, Dec 12, 2018	86.77	87.43	85.75	85.11
3574	AMEX	VDE	Tue, Dec 11, 2018	86.73	86.90	84.49	85.36
3573	AMEX	VDE	Mon, Dec 10, 2018	86.27	86.65	83.52	85.37
3572	AMEX	VDE	Fri, Dec 7, 2018	88.95	90.39	86.77	86.90
3571	AMEX	VDE	Thu, Dec 6, 2018	87.28	87.52	85.49	87.35
3570	AMEX	VDE	Tue, Dec 4, 2018	91.98	92.26	89.07	89.22
3569	AMEX	VDE	Mon, Dec 3, 2018	91.92	92.44	90.88	92.02
3568	AMEX	VDE	Fri, Nov 30, 2018	89.52	90.16	88.84	89.76
3567	AMEX	VDE	Thu, Nov 29, 2018	89.56	90.94	89.52	90.24
3566	AMEX	VDE	Wed, Nov 28, 2018	88.15	89.65	87.51	89.63
3565	AMEX	VDE	Tue, Nov 27, 2018	88.09	88.88	87.65	88.21
3564	AMEX	VDE	Mon, Nov 26, 2018	87.87	89.04	87.87	88.54
3563	AMEX	VDE	Fri, Nov 23, 2018	87.74	87.97	86.52	87.09
3562	AMEX	VDE	Wed, Nov 21, 2018	89.22	90.92	89.19	90.04
3561	AMEX	VDE	Tue, Nov 20, 2018	90.43	90.43	87.84	88.51
3560	AMEX	VDE	Mon, Nov 19, 2018	91.15	92.09	90.88	91.69
3559	AMEX	VDE	Fri, Nov 16, 2018	91.38	92.07	90.73	91.79
3558	AMEX	VDE	Thu, Nov 15, 2018	88.91	90.95	88.20	90.95
3557	AMEX	VDE	Wed, Nov 14, 2018	90.97	91.42	88.61	89.42
3556	AMEX	VDE	Tue, Nov 13, 2018	91.51	92.03	89.22	89.55
3555	AMEX	VDE	Mon, Nov 12, 2018	94.57	94.82	91.64	91.80
3554	AMEX	VDE	Fri, Nov 9, 2018	92.83	94.51	92.28	93.90
3553	AMEX	VDE	Thu, Nov 8, 2018	96.01	96.72	93.87	94.15
3552	AMEX	VDE	Wed, Nov 7, 2018	95.93	96.84	94.97	96.33
3551	AMEX	VDE	Tue, Nov 6, 2018	94.65	95.01	93.72	94.75
3550	AMEX	VDE	Mon, Nov 5, 2018	93.99	94.83	93.82	94.55
3549	AMEX	VDE	Fri, Nov 2, 2018	94.32	94.82	92.14	92.98
3548	AMEX	VDE	Thu, Nov 1, 2018	92.69	93.72	91.77	93.30
3547	AMEX	VDE	Wed, Oct 31, 2018	92.55	94.04	92.33	92.38
3546	AMEX	VDE	Tue, Oct 30, 2018	89.62	92.01	89.40	91.82
3545	AMEX	VDE	Mon, Oct 29, 2018	92.19	92.34	88.61	89.88
3544	AMEX	VDE	Fri, Oct 26, 2018	91.62	92.89	90.20	91.71
3543	AMEX	VDE	Thu, Oct 25, 2018	92.47	93.37	91.82	92.45
3542	AMEX	VDE	Wed, Oct 24, 2018	95.66	95.66	91.22	91.27
3541	AMEX	VDE	Tue, Oct 23, 2018	96.37	96.37	93.96	95.21
3540	AMEX	VDE	Mon, Oct 22, 2018	99.02	99.11	97.37	97.96
3539	AMEX	VDE	Fri, Oct 19, 2018	99.51	100.65	99.00	99.08
3538	AMEX	VDE	Thu, Oct 18, 2018	99.54	100.88	99.35	99.88
3537	AMEX	VDE	Wed, Oct 17, 2018	101.16	101.46	99.80	100.57
3536	AMEX	VDE	Tue, Oct 16, 2018	100.78	101.58	100.55	101.43
3535	AMEX	VDE	Mon, Oct 15, 2018	101.10	101.61	100.46	100.46
3534	AMEX	VDE	Fri, Oct 12, 2018	101.94	102.09	99.56	101.06
3533	AMEX	VDE	Thu, Oct 11, 2018	103.05	103.27	100.13	100.61
3532	AMEX	VDE	Wed, Oct 10, 2018	107.70	108.07	103.75	103.79
3531	AMEX	VDE	Tue, Oct 9, 2018	107.05	108.55	106.72	107.80
3530	AMEX	VDE	Mon, Oct 8, 2018	106.08	106.89	105.66	106.80
3529	AMEX	VDE	Fri, Oct 5, 2018	106.82	107.20	106.11	106.79
3528	AMEX	VDE	Thu, Oct 4, 2018	107.20	107.80	106.31	106.86
3527	AMEX	VDE	Wed, Oct 3, 2018	106.86	107.84	106.67	107.61
3526	AMEX	VDE	Tue, Oct 2, 2018	106.59	106.92	105.83	106.57
3525	AMEX	VDE	Mon, Oct 1, 2018	105.56	106.92	105.54	106.58
3524	AMEX	VDE	Fri, Sep 28, 2018	104.85	106.16	104.74	105.11
3523	AMEX	VDE	Thu, Sep 27, 2018	105.57	105.76	104.91	105.31
3522	AMEX	VDE	Wed, Sep 26, 2018	105.74	106.11	104.99	105.12
3521	AMEX	VDE	Tue, Sep 25, 2018	106.23	106.75	105.93	106.24
3520	AMEX	VDE	Mon, Sep 24, 2018	104.74	106.04	104.74	105.67
3519	AMEX	VDE	Fri, Sep 21, 2018	104.52	105.04	104.03	104.01
3518	AMEX	VDE	Thu, Sep 20, 2018	104.46	104.88	103.92	104.03
3517	AMEX	VDE	Wed, Sep 19, 2018	103.52	104.38	103.52	104.01
3516	AMEX	VDE	Tue, Sep 18, 2018	103.28	104.20	103.28	103.53
3515	AMEX	VDE	Mon, Sep 17, 2018	102.89	103.47	102.50	102.70
3514	AMEX	VDE	Fri, Sep 14, 2018	102.06	103.04	102.05	102.62
3513	AMEX	VDE	Thu, Sep 13, 2018	102.04	102.35	101.30	102.07
3512	AMEX	VDE	Wed, Sep 12, 2018	102.25	103.10	102.14	102.17
3511	AMEX	VDE	Tue, Sep 11, 2018	100.23	102.04	100.08	101.58
3510	AMEX	VDE	Mon, Sep 10, 2018	100.79	101.35	100.33	100.38
3509	AMEX	VDE	Fri, Sep 7, 2018	99.90	100.57	98.94	100.42
3508	AMEX	VDE	Thu, Sep 6, 2018	102.21	102.33	100.18	100.40
3507	AMEX	VDE	Wed, Sep 5, 2018	102.19	102.55	101.11	102.48
3506	AMEX	VDE	Tue, Sep 4, 2018	103.42	103.65	102.40	102.72
3505	AMEX	VDE	Fri, Aug 31, 2018	103.51	103.51	102.65	103.08
3504	AMEX	VDE	Thu, Aug 30, 2018	104.12	104.36	103.31	103.86
3503	AMEX	VDE	Wed, Aug 29, 2018	103.68	104.60	103.52	104.20
3502	AMEX	VDE	Tue, Aug 28, 2018	104.02	104.61	103.36	103.46
3501	AMEX	VDE	Mon, Aug 27, 2018	103.60	104.20	103.48	103.98
3500	AMEX	VDE	Fri, Aug 24, 2018	103.12	103.89	103.09	103.28
3499	AMEX	VDE	Thu, Aug 23, 2018	102.69	102.69	102.09	102.53
3498	AMEX	VDE	Wed, Aug 22, 2018	102.27	103.31	102.27	102.99
3497	AMEX	VDE	Tue, Aug 21, 2018	101.73	102.43	101.57	101.66
3496	AMEX	VDE	Mon, Aug 20, 2018	100.15	101.30	100.14	101.02
3495	AMEX	VDE	Fri, Aug 17, 2018	100.24	100.48	99.84	100.23
3494	AMEX	VDE	Thu, Aug 16, 2018	99.64	100.43	99.56	99.91
3493	AMEX	VDE	Wed, Aug 15, 2018	102.10	102.19	98.86	99.14
3492	AMEX	VDE	Tue, Aug 14, 2018	103.19	103.60	102.49	102.88
3491	AMEX	VDE	Mon, Aug 13, 2018	103.77	104.14	102.53	102.55
3490	AMEX	VDE	Fri, Aug 10, 2018	103.19	104.07	102.99	104.01
3489	AMEX	VDE	Thu, Aug 9, 2018	104.31	104.50	103.27	103.43
3488	AMEX	VDE	Wed, Aug 8, 2018	104.48	104.68	103.67	104.31
3487	AMEX	VDE	Tue, Aug 7, 2018	105.28	105.74	104.97	105.12
3486	AMEX	VDE	Mon, Aug 6, 2018	104.27	104.92	103.75	104.49
3485	AMEX	VDE	Fri, Aug 3, 2018	104.37	104.54	103.46	104.04
3484	AMEX	VDE	Thu, Aug 2, 2018	104.15	104.78	103.64	104.52
3483	AMEX	VDE	Wed, Aug 1, 2018	105.34	105.37	104.33	104.95
3482	AMEX	VDE	Tue, Jul 31, 2018	106.66	107.00	105.98	106.22
3481	AMEX	VDE	Mon, Jul 30, 2018	106.31	106.87	106.16	106.52
3480	AMEX	VDE	Fri, Jul 27, 2018	105.09	106.15	104.95	105.47
3479	AMEX	VDE	Thu, Jul 26, 2018	105.36	106.35	105.15	106.16
3478	AMEX	VDE	Wed, Jul 25, 2018	104.34	105.33	103.94	105.23
3477	AMEX	VDE	Tue, Jul 24, 2018	103.51	104.92	103.39	104.23
3476	AMEX	VDE	Mon, Jul 23, 2018	103.76	103.90	102.88	103.08
3475	AMEX	VDE	Fri, Jul 20, 2018	103.90	104.09	103.19	103.45
3474	AMEX	VDE	Thu, Jul 19, 2018	103.61	104.37	103.53	103.93
3473	AMEX	VDE	Wed, Jul 18, 2018	103.24	104.02	102.23	103.88
3472	AMEX	VDE	Tue, Jul 17, 2018	103.71	104.30	103.06	103.73
3471	AMEX	VDE	Mon, Jul 16, 2018	104.47	104.81	103.20	104.11
3470	AMEX	VDE	Fri, Jul 13, 2018	104.94	106.11	104.93	105.38
3469	AMEX	VDE	Thu, Jul 12, 2018	105.27	105.55	104.10	104.85
3468	AMEX	VDE	Wed, Jul 11, 2018	106.25	106.78	104.10	104.76
3467	AMEX	VDE	Tue, Jul 10, 2018	107.06	108.13	106.85	107.10
3466	AMEX	VDE	Mon, Jul 9, 2018	105.42	106.57	105.42	106.43
3465	AMEX	VDE	Fri, Jul 6, 2018	103.50	105.07	103.24	104.75
3464	AMEX	VDE	Thu, Jul 5, 2018	104.83	104.89	103.66	103.98
3463	AMEX	VDE	Tue, Jul 3, 2018	104.45	105.71	103.79	104.16
3462	AMEX	VDE	Mon, Jul 2, 2018	104.19	104.19	102.77	103.31
3461	AMEX	VDE	Fri, Jun 29, 2018	104.71	106.14	104.71	105.08
3460	AMEX	VDE	Thu, Jun 28, 2018	104.75	105.01	103.67	104.38
3459	AMEX	VDE	Wed, Jun 27, 2018	104.65	106.57	104.65	104.61
3458	AMEX	VDE	Tue, Jun 26, 2018	102.52	104.13	102.33	103.76
3457	AMEX	VDE	Mon, Jun 25, 2018	104.25	104.33	101.72	102.20
3456	AMEX	VDE	Fri, Jun 22, 2018	104.66	105.62	104.52	104.54
3455	AMEX	VDE	Thu, Jun 21, 2018	103.62	103.62	101.84	102.13
3454	AMEX	VDE	Wed, Jun 20, 2018	104.23	104.53	103.38	104.27
3453	AMEX	VDE	Tue, Jun 19, 2018	102.54	104.00	102.19	103.62
3452	AMEX	VDE	Mon, Jun 18, 2018	102.38	104.53	102.38	103.79
3451	AMEX	VDE	Fri, Jun 15, 2018	104.42	104.49	102.46	102.58
3450	AMEX	VDE	Thu, Jun 14, 2018	105.63	105.76	104.73	104.85
3449	AMEX	VDE	Wed, Jun 13, 2018	105.29	105.81	104.75	105.18
3448	AMEX	VDE	Tue, Jun 12, 2018	106.32	106.70	105.29	105.55
3447	AMEX	VDE	Mon, Jun 11, 2018	105.75	106.84	105.51	106.28
3446	AMEX	VDE	Fri, Jun 8, 2018	106.21	106.53	105.15	105.86
3445	AMEX	VDE	Thu, Jun 7, 2018	104.98	106.75	104.98	106.19
3444	AMEX	VDE	Wed, Jun 6, 2018	104.38	104.80	103.64	104.44
3443	AMEX	VDE	Tue, Jun 5, 2018	103.80	104.85	103.43	104.07
3442	AMEX	VDE	Mon, Jun 4, 2018	105.67	106.40	103.93	104.31
3441	AMEX	VDE	Fri, Jun 1, 2018	105.30	106.09	104.72	105.39
3440	AMEX	VDE	Thu, May 31, 2018	105.14	106.33	104.70	104.96
3439	AMEX	VDE	Wed, May 30, 2018	103.29	106.25	103.29	105.84
3438	AMEX	VDE	Tue, May 29, 2018	101.95	103.14	101.63	102.53
3437	AMEX	VDE	Fri, May 25, 2018	103.60	104.08	101.61	102.77
3436	AMEX	VDE	Thu, May 24, 2018	106.19	106.26	105.13	105.53
3435	AMEX	VDE	Wed, May 23, 2018	106.69	107.41	105.88	107.26
3434	AMEX	VDE	Tue, May 22, 2018	108.99	109.79	107.11	107.39
3433	AMEX	VDE	Mon, May 21, 2018	108.47	109.00	107.89	108.92
3432	AMEX	VDE	Fri, May 18, 2018	108.51	108.59	107.70	107.84
3431	AMEX	VDE	Thu, May 17, 2018	107.24	108.82	107.23	108.59
3430	AMEX	VDE	Wed, May 16, 2018	106.20	106.94	105.76	106.88
3429	AMEX	VDE	Tue, May 15, 2018	106.10	106.55	105.49	106.36
3428	AMEX	VDE	Mon, May 14, 2018	105.92	106.70	105.79	106.35
3427	AMEX	VDE	Fri, May 11, 2018	105.72	106.20	105.34	105.58
3426	AMEX	VDE	Thu, May 10, 2018	105.32	105.75	104.70	105.58
3425	AMEX	VDE	Wed, May 9, 2018	104.00	105.98	104.00	104.81
3424	AMEX	VDE	Tue, May 8, 2018	101.92	102.82	100.00	102.82
3423	AMEX	VDE	Mon, May 7, 2018	102.43	104.03	101.66	101.82
3422	AMEX	VDE	Fri, May 4, 2018	100.76	101.90	100.28	101.59
3421	AMEX	VDE	Thu, May 3, 2018	100.91	101.06	99.68	100.92
3420	AMEX	VDE	Wed, May 2, 2018	100.51	102.06	100.24	101.27
3419	AMEX	VDE	Tue, May 1, 2018	100.84	100.84	99.51	100.72
3418	AMEX	VDE	Mon, Apr 30, 2018	101.27	102.49	100.86	101.32
3417	AMEX	VDE	Fri, Apr 27, 2018	101.62	101.90	100.98	101.34
3416	AMEX	VDE	Thu, Apr 26, 2018	101.53	102.59	101.19	102.59
3415	AMEX	VDE	Wed, Apr 25, 2018	99.86	101.21	99.25	101.12
3414	AMEX	VDE	Tue, Apr 24, 2018	101.66	102.31	99.78	100.20
3413	AMEX	VDE	Mon, Apr 23, 2018	100.43	101.36	99.84	101.31
3412	AMEX	VDE	Fri, Apr 20, 2018	100.96	101.00	100.08	100.70
3411	AMEX	VDE	Thu, Apr 19, 2018	101.27	102.00	100.62	101.17
3410	AMEX	VDE	Wed, Apr 18, 2018	100.18	102.01	100.00	101.08
3409	AMEX	VDE	Tue, Apr 17, 2018	99.05	99.82	98.63	99.38
3408	AMEX	VDE	Mon, Apr 16, 2018	98.16	99.34	97.62	98.91
3407	AMEX	VDE	Fri, Apr 13, 2018	97.27	98.38	97.27	98.00
3406	AMEX	VDE	Thu, Apr 12, 2018	97.24	97.44	96.49	96.83
3405	AMEX	VDE	Wed, Apr 11, 2018	95.52	97.10	95.52	96.82
3404	AMEX	VDE	Tue, Apr 10, 2018	93.88	96.45	93.88	95.73
3403	AMEX	VDE	Mon, Apr 9, 2018	92.58	93.73	92.31	92.49
3402	AMEX	VDE	Fri, Apr 6, 2018	93.50	93.79	90.95	92.13
3401	AMEX	VDE	Thu, Apr 5, 2018	92.50	94.57	92.50	94.05
3400	AMEX	VDE	Wed, Apr 4, 2018	90.69	92.34	90.20	92.25
3399	AMEX	VDE	Tue, Apr 3, 2018	90.83	92.34	89.85	92.31
3398	AMEX	VDE	Mon, Apr 2, 2018	92.00	92.13	88.88	90.39
3397	AMEX	VDE	Thu, Mar 29, 2018	90.81	92.74	90.81	92.37
3396	AMEX	VDE	Wed, Mar 28, 2018	91.99	92.55	90.25	90.38
3395	AMEX	VDE	Tue, Mar 27, 2018	93.26	93.79	91.54	92.05
3394	AMEX	VDE	Mon, Mar 26, 2018	92.51	93.20	91.43	93.07
3393	AMEX	VDE	Fri, Mar 23, 2018	92.54	93.54	91.33	91.50
3392	AMEX	VDE	Thu, Mar 22, 2018	93.12	93.49	91.89	92.10
3391	AMEX	VDE	Wed, Mar 21, 2018	92.01	94.58	91.75	94.08
3390	AMEX	VDE	Tue, Mar 20, 2018	90.96	92.08	90.96	91.47
3389	AMEX	VDE	Mon, Mar 19, 2018	91.96	92.20	90.12	90.71
3388	AMEX	VDE	Fri, Mar 16, 2018	91.36	92.61	91.23	92.27
3387	AMEX	VDE	Thu, Mar 15, 2018	92.98	93.24	91.29	91.39
3386	AMEX	VDE	Wed, Mar 14, 2018	93.37	93.59	92.35	92.49
3385	AMEX	VDE	Tue, Mar 13, 2018	93.90	94.40	92.69	93.02
3384	AMEX	VDE	Mon, Mar 12, 2018	93.66	94.27	93.24	93.67
3383	AMEX	VDE	Fri, Mar 9, 2018	92.50	93.76	92.50	93.62
3382	AMEX	VDE	Thu, Mar 8, 2018	92.15	92.40	91.25	91.87
3381	AMEX	VDE	Wed, Mar 7, 2018	91.87	92.76	91.16	92.01
3380	AMEX	VDE	Tue, Mar 6, 2018	93.30	93.65	92.38	92.76
3379	AMEX	VDE	Mon, Mar 5, 2018	91.29	93.10	91.26	92.82
3378	AMEX	VDE	Fri, Mar 2, 2018	90.45	91.98	89.69	91.66
3377	AMEX	VDE	Thu, Mar 1, 2018	91.00	92.42	90.45	91.15
3376	AMEX	VDE	Wed, Feb 28, 2018	93.99	94.14	91.11	91.11
3375	AMEX	VDE	Tue, Feb 27, 2018	94.90	95.68	93.44	93.45
3374	AMEX	VDE	Mon, Feb 26, 2018	94.52	94.97	94.15	94.76
3373	AMEX	VDE	Fri, Feb 23, 2018	92.67	94.27	92.46	94.19
3372	AMEX	VDE	Thu, Feb 22, 2018	91.73	93.51	91.60	92.12
3371	AMEX	VDE	Wed, Feb 21, 2018	92.47	93.27	91.10	91.13
3370	AMEX	VDE	Tue, Feb 20, 2018	93.31	94.00	92.29	92.62
3369	AMEX	VDE	Fri, Feb 16, 2018	93.04	94.11	92.69	93.16
3368	AMEX	VDE	Thu, Feb 15, 2018	93.89	93.89	91.83	93.38
3367	AMEX	VDE	Wed, Feb 14, 2018	91.16	93.83	90.84	93.54
3366	AMEX	VDE	Tue, Feb 13, 2018	91.98	92.42	91.59	92.03
3365	AMEX	VDE	Mon, Feb 12, 2018	92.00	93.39	91.68	92.44
3364	AMEX	VDE	Fri, Feb 9, 2018	92.01	92.13	87.83	90.80
3363	AMEX	VDE	Thu, Feb 8, 2018	94.02	94.42	90.86	90.93
3362	AMEX	VDE	Wed, Feb 7, 2018	95.90	97.10	93.93	93.97
3361	AMEX	VDE	Tue, Feb 6, 2018	93.01	96.34	92.67	95.72
3360	AMEX	VDE	Mon, Feb 5, 2018	97.61	98.80	93.27	94.77
3359	AMEX	VDE	Fri, Feb 2, 2018	101.42	101.77	98.35	98.83
3358	AMEX	VDE	Thu, Feb 1, 2018	102.27	103.28	101.79	103.27
3357	AMEX	VDE	Wed, Jan 31, 2018	102.28	102.86	101.44	102.07
3356	AMEX	VDE	Tue, Jan 30, 2018	103.37	103.58	101.93	102.04
3355	AMEX	VDE	Mon, Jan 29, 2018	105.41	105.81	104.15	104.30
3354	AMEX	VDE	Fri, Jan 26, 2018	105.63	106.10	105.36	105.96
3353	AMEX	VDE	Thu, Jan 25, 2018	106.68	106.73	105.18	105.35
3352	AMEX	VDE	Wed, Jan 24, 2018	106.80	107.20	105.95	106.28
3351	AMEX	VDE	Tue, Jan 23, 2018	106.84	107.08	106.00	106.66
3350	AMEX	VDE	Mon, Jan 22, 2018	104.51	106.73	104.51	106.70
3349	AMEX	VDE	Fri, Jan 19, 2018	104.42	104.54	103.77	104.50
3348	AMEX	VDE	Thu, Jan 18, 2018	105.20	105.30	104.41	104.61
3347	AMEX	VDE	Wed, Jan 17, 2018	104.90	106.01	104.30	105.49
3346	AMEX	VDE	Tue, Jan 16, 2018	106.13	106.65	104.51	104.69
3345	AMEX	VDE	Fri, Jan 12, 2018	105.08	106.13	105.08	105.99
3344	AMEX	VDE	Thu, Jan 11, 2018	103.32	105.52	103.00	105.11
3343	AMEX	VDE	Wed, Jan 10, 2018	103.24	103.38	102.89	102.97
3342	AMEX	VDE	Tue, Jan 9, 2018	103.41	103.60	102.91	103.13
3341	AMEX	VDE	Mon, Jan 8, 2018	102.65	103.45	102.40	103.36
3340	AMEX	VDE	Fri, Jan 5, 2018	102.68	102.79	101.92	102.78
3339	AMEX	VDE	Thu, Jan 4, 2018	102.27	102.91	101.75	102.81
3338	AMEX	VDE	Wed, Jan 3, 2018	101.05	102.49	100.84	102.26
3337	AMEX	VDE	Tue, Jan 2, 2018	99.31	100.82	98.87	100.73
3336	AMEX	VDE	Fri, Dec 29, 2017	99.51	99.60	98.87	98.95
3335	AMEX	VDE	Thu, Dec 28, 2017	99.15	99.36	99.00	99.31
3334	AMEX	VDE	Wed, Dec 27, 2017	99.51	99.58	98.98	99.18
3333	AMEX	VDE	Tue, Dec 26, 2017	98.66	99.67	98.66	99.57
3332	AMEX	VDE	Fri, Dec 22, 2017	98.32	98.93	97.98	98.56
3331	AMEX	VDE	Thu, Dec 21, 2017	96.18	98.56	96.12	98.23
3330	AMEX	VDE	Wed, Dec 20, 2017	95.09	96.29	94.74	96.19
3329	AMEX	VDE	Tue, Dec 19, 2017	95.08	95.37	94.57	94.74
3328	AMEX	VDE	Mon, Dec 18, 2017	94.11	95.13	94.09	94.71
3327	AMEX	VDE	Fri, Dec 15, 2017	94.50	94.55	93.71	93.81
3326	AMEX	VDE	Thu, Dec 14, 2017	94.11	94.65	93.93	93.94
3325	AMEX	VDE	Wed, Dec 13, 2017	95.17	95.33	94.73	94.36
3324	AMEX	VDE	Tue, Dec 12, 2017	95.72	95.89	95.07	95.07
3323	AMEX	VDE	Mon, Dec 11, 2017	94.75	95.93	94.75	95.46
3322	AMEX	VDE	Fri, Dec 8, 2017	94.17	94.83	93.92	94.66
3321	AMEX	VDE	Thu, Dec 7, 2017	93.49	93.99	93.32	93.80
3320	AMEX	VDE	Wed, Dec 6, 2017	94.67	94.68	93.35	93.42
3319	AMEX	VDE	Tue, Dec 5, 2017	95.34	95.70	94.82	94.92
3318	AMEX	VDE	Mon, Dec 4, 2017	95.56	96.96	95.17	95.35
3317	AMEX	VDE	Fri, Dec 1, 2017	95.15	96.15	94.51	95.49
3316	AMEX	VDE	Thu, Nov 30, 2017	93.46	94.73	93.22	94.49
3315	AMEX	VDE	Wed, Nov 29, 2017	92.48	93.25	92.29	93.01
3314	AMEX	VDE	Tue, Nov 28, 2017	91.94	92.72	91.81	92.56
3313	AMEX	VDE	Mon, Nov 27, 2017	92.63	92.65	91.75	91.85
3312	AMEX	VDE	Fri, Nov 24, 2017	93.12	93.31	92.98	93.00
3311	AMEX	VDE	Wed, Nov 22, 2017	92.74	93.06	92.56	92.79
3310	AMEX	VDE	Tue, Nov 21, 2017	92.30	92.77	92.03	92.20
3309	AMEX	VDE	Mon, Nov 20, 2017	92.02	92.22	91.51	92.04
3308	AMEX	VDE	Fri, Nov 17, 2017	91.94	92.42	91.74	92.26
3307	AMEX	VDE	Thu, Nov 16, 2017	91.81	92.02	91.37	91.65
3306	AMEX	VDE	Wed, Nov 15, 2017	92.23	92.36	91.55	91.98
3305	AMEX	VDE	Tue, Nov 14, 2017	94.20	94.60	92.95	93.07
3304	AMEX	VDE	Mon, Nov 13, 2017	95.10	95.47	94.64	94.65
3303	AMEX	VDE	Fri, Nov 10, 2017	95.62	95.82	94.70	95.37
3302	AMEX	VDE	Thu, Nov 9, 2017	95.20	96.00	95.04	95.83
3301	AMEX	VDE	Wed, Nov 8, 2017	95.75	96.03	94.91	95.52
3300	AMEX	VDE	Tue, Nov 7, 2017	96.40	96.40	95.51	95.99
3299	AMEX	VDE	Mon, Nov 6, 2017	94.12	96.26	94.12	96.18
3298	AMEX	VDE	Fri, Nov 3, 2017	93.48	94.25	93.34	93.84
3297	AMEX	VDE	Thu, Nov 2, 2017	93.77	94.06	92.93	93.50
3296	AMEX	VDE	Wed, Nov 1, 2017	93.17	94.23	93.17	93.77
3295	AMEX	VDE	Tue, Oct 31, 2017	92.05	92.92	91.85	92.58
3294	AMEX	VDE	Mon, Oct 30, 2017	91.70	92.46	91.68	92.21
3293	AMEX	VDE	Fri, Oct 27, 2017	90.67	92.02	90.15	91.73
3292	AMEX	VDE	Thu, Oct 26, 2017	91.04	91.47	90.58	91.32
3291	AMEX	VDE	Wed, Oct 25, 2017	91.50	91.80	90.73	91.03
3290	AMEX	VDE	Tue, Oct 24, 2017	91.75	92.18	91.51	91.70
3289	AMEX	VDE	Mon, Oct 23, 2017	92.21	92.60	91.48	91.48
3288	AMEX	VDE	Fri, Oct 20, 2017	92.23	92.30	91.66	92.25
3287	AMEX	VDE	Thu, Oct 19, 2017	91.89	92.52	91.40	92.04
3286	AMEX	VDE	Wed, Oct 18, 2017	92.99	93.47	92.34	92.39
3285	AMEX	VDE	Tue, Oct 17, 2017	93.06	93.35	92.65	93.15
3284	AMEX	VDE	Mon, Oct 16, 2017	93.31	93.72	92.97	93.14
3283	AMEX	VDE	Fri, Oct 13, 2017	93.57	93.87	92.91	92.93
3282	AMEX	VDE	Thu, Oct 12, 2017	92.78	93.16	92.48	92.95
3281	AMEX	VDE	Wed, Oct 11, 2017	93.14	93.41	92.69	93.38
3280	AMEX	VDE	Tue, Oct 10, 2017	93.76	94.10	93.07	93.15
3279	AMEX	VDE	Mon, Oct 9, 2017	92.90	93.31	92.88	93.08
3278	AMEX	VDE	Fri, Oct 6, 2017	92.81	93.32	92.54	92.80
3277	AMEX	VDE	Thu, Oct 5, 2017	93.33	93.90	93.31	93.78
3276	AMEX	VDE	Wed, Oct 4, 2017	93.42	93.73	93.05	93.35
3275	AMEX	VDE	Tue, Oct 3, 2017	93.51	93.73	93.21	93.44
3274	AMEX	VDE	Mon, Oct 2, 2017	92.58	93.56	92.17	93.51
3273	AMEX	VDE	Fri, Sep 29, 2017	93.34	93.58	92.93	93.58
3272	AMEX	VDE	Thu, Sep 28, 2017	93.71	94.12	93.23	93.55
3271	AMEX	VDE	Wed, Sep 27, 2017	93.62	93.62	92.54	93.41
3270	AMEX	VDE	Tue, Sep 26, 2017	93.82	94.31	93.69	93.05
3269	AMEX	VDE	Mon, Sep 25, 2017	93.07	94.43	93.07	94.27
3268	AMEX	VDE	Fri, Sep 22, 2017	92.16	92.96	92.16	92.71
3267	AMEX	VDE	Thu, Sep 21, 2017	92.20	92.48	91.86	92.30
3266	AMEX	VDE	Wed, Sep 20, 2017	91.85	92.62	91.70	92.37
3265	AMEX	VDE	Tue, Sep 19, 2017	91.31	91.73	91.26	91.55
3264	AMEX	VDE	Mon, Sep 18, 2017	90.62	91.32	90.57	91.32
3263	AMEX	VDE	Fri, Sep 15, 2017	90.91	90.91	90.21	90.82
3262	AMEX	VDE	Thu, Sep 14, 2017	90.44	91.33	90.37	90.69
3261	AMEX	VDE	Wed, Sep 13, 2017	89.08	90.30	89.08	90.21
3260	AMEX	VDE	Tue, Sep 12, 2017	88.41	89.21	88.36	88.94
3259	AMEX	VDE	Mon, Sep 11, 2017	87.74	88.40	87.60	88.31
3258	AMEX	VDE	Fri, Sep 8, 2017	88.24	88.25	86.96	87.43
3257	AMEX	VDE	Thu, Sep 7, 2017	88.38	88.72	87.84	88.44
3256	AMEX	VDE	Wed, Sep 6, 2017	87.49	88.63	87.25	88.44
3255	AMEX	VDE	Tue, Sep 5, 2017	86.88	87.43	86.35	87.00
3254	AMEX	VDE	Fri, Sep 1, 2017	85.80	86.79	85.56	86.56
3253	AMEX	VDE	Thu, Aug 31, 2017	85.46	85.88	85.28	85.72
3252	AMEX	VDE	Wed, Aug 30, 2017	84.79	85.38	84.48	85.09
3251	AMEX	VDE	Tue, Aug 29, 2017	84.73	85.22	84.39	85.03
3250	AMEX	VDE	Mon, Aug 28, 2017	85.70	85.90	84.68	85.13
3249	AMEX	VDE	Fri, Aug 25, 2017	85.28	85.87	85.28	85.63
3248	AMEX	VDE	Thu, Aug 24, 2017	84.90	85.36	84.80	85.09
3247	AMEX	VDE	Wed, Aug 23, 2017	84.53	85.53	84.39	85.10
3246	AMEX	VDE	Tue, Aug 22, 2017	84.25	84.82	84.25	84.71
3245	AMEX	VDE	Mon, Aug 21, 2017	84.50	84.50	83.80	84.03
3244	AMEX	VDE	Fri, Aug 18, 2017	84.02	85.14	83.83	84.61
3243	AMEX	VDE	Thu, Aug 17, 2017	85.00	85.34	84.03	84.06
3242	AMEX	VDE	Wed, Aug 16, 2017	86.13	86.33	85.08	85.26
3241	AMEX	VDE	Tue, Aug 15, 2017	86.33	86.34	85.58	86.12
3240	AMEX	VDE	Mon, Aug 14, 2017	87.01	87.38	86.44	86.49
3239	AMEX	VDE	Fri, Aug 11, 2017	87.11	87.60	86.75	86.85
3238	AMEX	VDE	Thu, Aug 10, 2017	88.52	88.60	87.20	87.33
3237	AMEX	VDE	Wed, Aug 9, 2017	88.47	88.92	87.95	88.34
3236	AMEX	VDE	Tue, Aug 8, 2017	88.29	89.15	88.00	88.30
3235	AMEX	VDE	Mon, Aug 7, 2017	88.98	89.12	88.32	88.54
3234	AMEX	VDE	Fri, Aug 4, 2017	88.88	89.62	88.85	89.42
3233	AMEX	VDE	Thu, Aug 3, 2017	90.12	90.21	88.60	88.88
3232	AMEX	VDE	Wed, Aug 2, 2017	90.08	90.66	89.33	90.23
3231	AMEX	VDE	Tue, Aug 1, 2017	90.85	91.15	90.25	90.60
3230	AMEX	VDE	Mon, Jul 31, 2017	90.58	91.24	90.19	90.78
3229	AMEX	VDE	Fri, Jul 28, 2017	90.35	91.60	90.30	90.60
3228	AMEX	VDE	Thu, Jul 27, 2017	89.97	90.84	89.50	90.84
3227	AMEX	VDE	Wed, Jul 26, 2017	90.32	91.00	89.65	89.99
3226	AMEX	VDE	Tue, Jul 25, 2017	89.43	90.52	89.43	89.91
3225	AMEX	VDE	Mon, Jul 24, 2017	89.04	89.05	88.44	88.60
3224	AMEX	VDE	Fri, Jul 21, 2017	89.51	89.88	88.69	88.89
3223	AMEX	VDE	Thu, Jul 20, 2017	90.69	90.96	89.56	89.71
3222	AMEX	VDE	Wed, Jul 19, 2017	88.60	90.26	88.60	90.17
3221	AMEX	VDE	Tue, Jul 18, 2017	89.64	89.64	88.35	88.69
3220	AMEX	VDE	Mon, Jul 17, 2017	89.11	89.82	89.06	89.23
3219	AMEX	VDE	Fri, Jul 14, 2017	88.82	89.48	88.75	89.27
3218	AMEX	VDE	Thu, Jul 13, 2017	88.36	88.82	87.88	88.82
3217	AMEX	VDE	Wed, Jul 12, 2017	88.97	89.28	87.99	88.34
3216	AMEX	VDE	Tue, Jul 11, 2017	87.61	88.41	87.13	88.02
3215	AMEX	VDE	Mon, Jul 10, 2017	87.00	87.77	86.75	87.56
3214	AMEX	VDE	Fri, Jul 7, 2017	87.04	87.27	86.08	87.13
3213	AMEX	VDE	Thu, Jul 6, 2017	88.55	88.84	87.16	87.33
3212	AMEX	VDE	Wed, Jul 5, 2017	89.77	90.32	88.07	88.37
3211	AMEX	VDE	Mon, Jul 3, 2017	88.88	90.77	88.85	90.37
3210	AMEX	VDE	Fri, Jun 30, 2017	88.79	89.03	88.02	88.50
3209	AMEX	VDE	Thu, Jun 29, 2017	88.36	89.20	88.00	88.21
3208	AMEX	VDE	Wed, Jun 28, 2017	87.54	88.54	87.46	88.00
3207	AMEX	VDE	Tue, Jun 27, 2017	87.79	88.34	87.41	87.41
3206	AMEX	VDE	Mon, Jun 26, 2017	87.86	88.20	87.15	87.54
3205	AMEX	VDE	Fri, Jun 23, 2017	86.99	87.74	86.72	87.61
3204	AMEX	VDE	Thu, Jun 22, 2017	87.58	88.25	87.10	86.86
3203	AMEX	VDE	Wed, Jun 21, 2017	88.95	89.33	87.00	87.47
3202	AMEX	VDE	Tue, Jun 20, 2017	89.13	89.32	87.94	89.03
3201	AMEX	VDE	Mon, Jun 19, 2017	90.61	90.79	90.02	90.24
3200	AMEX	VDE	Fri, Jun 16, 2017	89.77	90.73	89.21	90.71
3199	AMEX	VDE	Thu, Jun 15, 2017	89.71	90.24	88.91	89.27
3198	AMEX	VDE	Wed, Jun 14, 2017	91.89	91.89	89.63	90.12
3197	AMEX	VDE	Tue, Jun 13, 2017	91.44	92.31	91.16	92.15
3196	AMEX	VDE	Mon, Jun 12, 2017	91.39	92.35	91.15	91.30
3195	AMEX	VDE	Fri, Jun 9, 2017	88.65	91.06	88.65	90.76
3194	AMEX	VDE	Thu, Jun 8, 2017	88.33	89.13	88.33	88.45
3193	AMEX	VDE	Wed, Jun 7, 2017	90.06	90.46	88.23	88.73
3192	AMEX	VDE	Tue, Jun 6, 2017	89.18	90.54	88.94	90.44
3191	AMEX	VDE	Mon, Jun 5, 2017	88.78	89.60	88.78	89.32
3190	AMEX	VDE	Fri, Jun 2, 2017	89.95	90.00	88.70	89.10
3189	AMEX	VDE	Thu, Jun 1, 2017	89.81	90.62	89.33	90.28
3188	AMEX	VDE	Wed, May 31, 2017	89.50	89.79	89.01	89.55
3187	AMEX	VDE	Tue, May 30, 2017	90.87	91.06	90.03	90.06
3186	AMEX	VDE	Fri, May 26, 2017	91.25	91.50	90.82	91.31
3185	AMEX	VDE	Thu, May 25, 2017	92.92	93.86	90.96	91.32
3184	AMEX	VDE	Wed, May 24, 2017	93.50	93.82	92.71	93.12
3183	AMEX	VDE	Tue, May 23, 2017	93.55	93.78	93.18	93.61
3182	AMEX	VDE	Mon, May 22, 2017	94.10	94.16	93.17	93.44
3181	AMEX	VDE	Fri, May 19, 2017	92.88	93.95	92.76	93.69
3180	AMEX	VDE	Thu, May 18, 2017	92.05	92.91	91.67	92.42
3179	AMEX	VDE	Wed, May 17, 2017	92.91	93.56	92.44	92.52
3178	AMEX	VDE	Tue, May 16, 2017	94.13	94.17	93.14	93.46
3177	AMEX	VDE	Mon, May 15, 2017	94.50	94.77	93.63	93.87
3176	AMEX	VDE	Fri, May 12, 2017	93.77	93.77	92.93	93.18
3175	AMEX	VDE	Thu, May 11, 2017	94.06	94.22	93.33	93.50
3174	AMEX	VDE	Wed, May 10, 2017	92.96	94.08	92.87	93.71
3173	AMEX	VDE	Tue, May 9, 2017	93.35	93.35	92.09	92.35
3172	AMEX	VDE	Mon, May 8, 2017	92.58	93.37	92.38	93.19
3171	AMEX	VDE	Fri, May 5, 2017	90.97	92.63	90.89	92.58
3170	AMEX	VDE	Thu, May 4, 2017	92.21	92.26	90.23	90.81
3169	AMEX	VDE	Wed, May 3, 2017	92.54	93.18	92.05	92.82
3168	AMEX	VDE	Tue, May 2, 2017	93.31	93.55	92.14	92.54
3167	AMEX	VDE	Mon, May 1, 2017	93.24	93.47	92.79	93.14
3166	AMEX	VDE	Fri, Apr 28, 2017	94.15	94.25	93.19	93.33
3165	AMEX	VDE	Thu, Apr 27, 2017	93.87	93.87	92.32	93.25
3164	AMEX	VDE	Wed, Apr 26, 2017	94.31	95.74	94.29	94.40
3163	AMEX	VDE	Tue, Apr 25, 2017	93.99	94.91	93.82	94.74
3162	AMEX	VDE	Mon, Apr 24, 2017	93.95	94.18	93.48	93.73
3161	AMEX	VDE	Fri, Apr 21, 2017	93.31	93.68	92.72	93.26
3160	AMEX	VDE	Thu, Apr 20, 2017	93.58	94.31	93.46	93.62
3159	AMEX	VDE	Wed, Apr 19, 2017	95.12	95.19	93.02	93.30
3158	AMEX	VDE	Tue, Apr 18, 2017	95.15	95.90	94.55	94.78
3157	AMEX	VDE	Mon, Apr 17, 2017	95.50	95.80	95.24	95.67
3156	AMEX	VDE	Thu, Apr 13, 2017	97.25	97.25	95.30	95.52
3155	AMEX	VDE	Wed, Apr 12, 2017	98.00	98.60	97.16	97.34
3154	AMEX	VDE	Tue, Apr 11, 2017	97.92	98.00	96.90	97.96
3153	AMEX	VDE	Mon, Apr 10, 2017	97.73	98.35	97.50	98.00
3152	AMEX	VDE	Fri, Apr 7, 2017	97.66	97.82	96.98	97.14
3151	AMEX	VDE	Thu, Apr 6, 2017	97.07	97.75	96.94	97.51
3150	AMEX	VDE	Wed, Apr 5, 2017	97.92	98.84	96.53	96.69
3149	AMEX	VDE	Tue, Apr 4, 2017	96.52	97.20	95.75	97.20
3148	AMEX	VDE	Mon, Apr 3, 2017	96.66	96.86	95.50	96.46
3147	AMEX	VDE	Fri, Mar 31, 2017	96.72	97.16	96.13	96.71
3146	AMEX	VDE	Thu, Mar 30, 2017	97.27	97.48	96.36	96.86
3145	AMEX	VDE	Wed, Mar 29, 2017	95.24	96.64	94.95	96.54
3144	AMEX	VDE	Tue, Mar 28, 2017	93.99	95.42	93.76	95.24
3143	AMEX	VDE	Mon, Mar 27, 2017	93.27	94.06	93.18	93.84
3142	AMEX	VDE	Fri, Mar 24, 2017	94.67	94.86	94.00	94.15
3141	AMEX	VDE	Thu, Mar 23, 2017	95.08	95.86	94.99	94.54
3140	AMEX	VDE	Wed, Mar 22, 2017	95.32	95.78	94.87	95.45
3139	AMEX	VDE	Tue, Mar 21, 2017	96.71	96.99	95.32	95.57
3138	AMEX	VDE	Mon, Mar 20, 2017	96.20	96.57	95.58	96.46
3137	AMEX	VDE	Fri, Mar 17, 2017	96.99	97.19	96.52	96.60
3136	AMEX	VDE	Thu, Mar 16, 2017	97.40	97.65	96.37	96.63
3135	AMEX	VDE	Wed, Mar 15, 2017	95.88	97.45	95.55	97.21
3134	AMEX	VDE	Tue, Mar 14, 2017	95.55	95.55	94.16	95.14
3133	AMEX	VDE	Mon, Mar 13, 2017	96.10	96.75	95.88	96.33
3132	AMEX	VDE	Fri, Mar 10, 2017	97.00	97.02	95.59	96.23
3131	AMEX	VDE	Thu, Mar 9, 2017	95.40	96.33	94.67	96.23
3130	AMEX	VDE	Wed, Mar 8, 2017	98.06	98.52	95.72	95.79
3129	AMEX	VDE	Tue, Mar 7, 2017	99.54	99.58	98.36	98.45
3128	AMEX	VDE	Mon, Mar 6, 2017	98.87	99.43	98.60	99.31
3127	AMEX	VDE	Fri, Mar 3, 2017	99.66	99.89	98.90	99.09
3126	AMEX	VDE	Thu, Mar 2, 2017	99.88	100.44	99.38	99.42
3125	AMEX	VDE	Wed, Mar 1, 2017	99.07	100.80	99.07	100.46
3124	AMEX	VDE	Tue, Feb 28, 2017	98.46	98.83	98.08	98.37
3123	AMEX	VDE	Mon, Feb 27, 2017	97.91	99.07	97.53	98.75
3122	AMEX	VDE	Fri, Feb 24, 2017	98.16	98.44	97.31	97.76
3121	AMEX	VDE	Thu, Feb 23, 2017	99.45	99.77	98.25	98.87
3120	AMEX	VDE	Wed, Feb 22, 2017	99.50	99.96	98.44	98.48
3119	AMEX	VDE	Tue, Feb 21, 2017	100.39	100.61	99.96	100.14
3118	AMEX	VDE	Fri, Feb 17, 2017	99.53	99.97	99.09	99.40
3117	AMEX	VDE	Thu, Feb 16, 2017	101.55	101.98	99.92	100.03
3116	AMEX	VDE	Wed, Feb 15, 2017	101.50	102.00	101.10	101.44
3115	AMEX	VDE	Tue, Feb 14, 2017	101.55	101.91	100.58	101.85
3114	AMEX	VDE	Mon, Feb 13, 2017	101.22	101.54	100.90	101.45
3113	AMEX	VDE	Fri, Feb 10, 2017	101.37	101.91	101.08	101.35
3112	AMEX	VDE	Thu, Feb 9, 2017	100.13	100.81	100.00	100.58
3111	AMEX	VDE	Wed, Feb 8, 2017	99.32	99.73	97.81	99.50
3110	AMEX	VDE	Tue, Feb 7, 2017	100.58	100.91	98.95	99.43
3109	AMEX	VDE	Mon, Feb 6, 2017	102.09	102.40	100.64	100.97
3108	AMEX	VDE	Fri, Feb 3, 2017	101.08	102.35	100.79	101.94
3107	AMEX	VDE	Thu, Feb 2, 2017	100.62	101.15	99.75	100.94
3106	AMEX	VDE	Wed, Feb 1, 2017	101.67	101.84	99.70	100.33
3105	AMEX	VDE	Tue, Jan 31, 2017	101.13	101.31	100.12	101.05
3104	AMEX	VDE	Mon, Jan 30, 2017	102.46	102.76	100.36	101.08
3103	AMEX	VDE	Fri, Jan 27, 2017	103.48	103.60	102.71	103.02
3102	AMEX	VDE	Thu, Jan 26, 2017	104.57	104.65	103.93	104.16
3101	AMEX	VDE	Wed, Jan 25, 2017	103.51	104.43	103.45	104.14
3100	AMEX	VDE	Tue, Jan 24, 2017	102.76	103.84	102.49	103.41
3099	AMEX	VDE	Mon, Jan 23, 2017	102.96	103.09	101.79	102.30
3098	AMEX	VDE	Fri, Jan 20, 2017	103.78	104.00	103.12	103.47
3097	AMEX	VDE	Thu, Jan 19, 2017	103.48	103.64	102.65	102.92
3096	AMEX	VDE	Wed, Jan 18, 2017	103.35	103.94	103.24	103.55
3095	AMEX	VDE	Tue, Jan 17, 2017	103.35	104.23	103.35	103.91
3094	AMEX	VDE	Fri, Jan 13, 2017	103.21	103.68	103.12	103.25
3093	AMEX	VDE	Thu, Jan 12, 2017	104.77	104.77	103.20	103.59
3092	AMEX	VDE	Wed, Jan 11, 2017	103.30	104.25	102.97	104.13
3091	AMEX	VDE	Tue, Jan 10, 2017	103.93	104.05	102.93	102.95
3090	AMEX	VDE	Mon, Jan 9, 2017	104.83	105.00	103.77	103.89
3089	AMEX	VDE	Fri, Jan 6, 2017	105.78	106.10	104.83	105.56
3088	AMEX	VDE	Thu, Jan 5, 2017	106.23	106.36	104.98	105.59
3087	AMEX	VDE	Wed, Jan 4, 2017	106.01	106.17	105.40	105.88
3086	AMEX	VDE	Tue, Jan 3, 2017	105.69	106.69	104.69	105.91
3085	AMEX	VDE	Fri, Dec 30, 2016	104.75	105.42	104.27	104.68
3084	AMEX	VDE	Thu, Dec 29, 2016	105.00	105.27	104.09	104.88
3083	AMEX	VDE	Wed, Dec 28, 2016	106.39	106.55	105.05	105.13
3082	AMEX	VDE	Tue, Dec 27, 2016	106.01	106.60	106.01	106.22
3081	AMEX	VDE	Fri, Dec 23, 2016	105.86	106.14	105.70	105.93
3080	AMEX	VDE	Thu, Dec 22, 2016	105.62	106.30	105.50	106.10
3079	AMEX	VDE	Wed, Dec 21, 2016	105.86	106.10	105.29	105.67
3078	AMEX	VDE	Tue, Dec 20, 2016	106.16	106.41	105.25	105.53
3077	AMEX	VDE	Mon, Dec 19, 2016	106.15	106.17	105.41	105.67
3076	AMEX	VDE	Fri, Dec 16, 2016	106.39	106.39	105.59	106.11
3075	AMEX	VDE	Thu, Dec 15, 2016	104.64	105.78	104.05	105.50
3074	AMEX	VDE	Wed, Dec 14, 2016	106.85	107.22	104.83	105.06
3073	AMEX	VDE	Tue, Dec 13, 2016	108.00	108.83	106.67	107.57
3072	AMEX	VDE	Mon, Dec 12, 2016	109.06	109.08	106.53	106.86
3071	AMEX	VDE	Fri, Dec 9, 2016	106.37	106.42	105.72	106.30
3070	AMEX	VDE	Thu, Dec 8, 2016	105.43	105.98	104.73	105.92
3069	AMEX	VDE	Wed, Dec 7, 2016	104.54	105.33	104.31	105.19
3068	AMEX	VDE	Tue, Dec 6, 2016	103.82	104.88	103.29	104.63
3067	AMEX	VDE	Mon, Dec 5, 2016	104.70	105.45	104.20	104.62
3066	AMEX	VDE	Fri, Dec 2, 2016	103.60	104.19	103.06	103.73
3065	AMEX	VDE	Thu, Dec 1, 2016	105.00	105.50	103.41	103.59
3064	AMEX	VDE	Wed, Nov 30, 2016	101.47	104.05	101.18	103.25
3063	AMEX	VDE	Tue, Nov 29, 2016	96.93	98.19	96.65	97.62
3062	AMEX	VDE	Mon, Nov 28, 2016	100.94	100.95	98.83	98.98
3061	AMEX	VDE	Fri, Nov 25, 2016	100.64	100.75	99.98	100.53
3060	AMEX	VDE	Wed, Nov 23, 2016	100.24	101.29	99.89	101.06
3059	AMEX	VDE	Tue, Nov 22, 2016	100.83	101.14	99.38	100.58
3058	AMEX	VDE	Mon, Nov 21, 2016	99.63	100.65	99.59	100.61
3057	AMEX	VDE	Fri, Nov 18, 2016	98.27	98.67	97.66	98.24
3056	AMEX	VDE	Thu, Nov 17, 2016	99.11	99.81	97.48	97.76
3055	AMEX	VDE	Wed, Nov 16, 2016	98.83	99.42	98.03	98.31
3054	AMEX	VDE	Tue, Nov 15, 2016	97.22	99.08	97.09	99.02
3053	AMEX	VDE	Mon, Nov 14, 2016	95.65	96.32	94.83	96.28
3052	AMEX	VDE	Fri, Nov 11, 2016	96.91	96.91	94.90	95.76
3051	AMEX	VDE	Thu, Nov 10, 2016	97.00	98.10	96.61	97.26
3050	AMEX	VDE	Wed, Nov 9, 2016	93.78	97.56	93.78	96.99
3049	AMEX	VDE	Tue, Nov 8, 2016	94.48	95.67	94.31	95.09
3048	AMEX	VDE	Mon, Nov 7, 2016	94.31	94.93	94.09	94.90
3047	AMEX	VDE	Fri, Nov 4, 2016	93.04	93.81	92.27	92.90
3046	AMEX	VDE	Thu, Nov 3, 2016	93.19	93.72	92.60	93.37
3045	AMEX	VDE	Wed, Nov 2, 2016	93.30	93.53	91.90	93.04
3044	AMEX	VDE	Tue, Nov 1, 2016	94.58	95.07	93.08	94.14
3043	AMEX	VDE	Mon, Oct 31, 2016	94.99	95.30	93.91	94.07
3042	AMEX	VDE	Fri, Oct 28, 2016	95.75	96.90	94.80	95.26
3041	AMEX	VDE	Thu, Oct 27, 2016	96.73	96.83	95.90	95.95
3040	AMEX	VDE	Wed, Oct 26, 2016	95.23	96.72	95.10	96.28
3039	AMEX	VDE	Tue, Oct 25, 2016	96.62	97.80	96.08	96.14
3038	AMEX	VDE	Mon, Oct 24, 2016	97.30	97.52	95.80	96.88
3037	AMEX	VDE	Fri, Oct 21, 2016	97.12	97.37	96.61	97.23
3036	AMEX	VDE	Thu, Oct 20, 2016	97.48	98.18	96.80	97.84
3035	AMEX	VDE	Wed, Oct 19, 2016	97.17	98.67	97.17	97.93
3034	AMEX	VDE	Tue, Oct 18, 2016	97.15	97.34	96.16	96.54
3033	AMEX	VDE	Mon, Oct 17, 2016	96.46	96.99	95.72	96.20
3032	AMEX	VDE	Fri, Oct 14, 2016	97.73	98.06	96.59	96.72
3031	AMEX	VDE	Thu, Oct 13, 2016	96.99	97.67	95.96	97.23
3030	AMEX	VDE	Wed, Oct 12, 2016	97.87	98.16	97.00	97.77
3029	AMEX	VDE	Tue, Oct 11, 2016	99.11	99.19	97.75	98.27
3028	AMEX	VDE	Mon, Oct 10, 2016	98.63	99.82	98.63	99.43
3027	AMEX	VDE	Fri, Oct 7, 2016	98.36	98.75	97.49	97.76
3026	AMEX	VDE	Thu, Oct 6, 2016	98.46	98.84	97.49	98.33
3025	AMEX	VDE	Wed, Oct 5, 2016	97.56	98.57	97.56	98.13
3024	AMEX	VDE	Tue, Oct 4, 2016	97.75	98.00	96.23	96.60
3023	AMEX	VDE	Mon, Oct 3, 2016	97.72	97.83	96.79	97.52
3022	AMEX	VDE	Fri, Sep 30, 2016	96.90	98.19	96.40	97.69
3021	AMEX	VDE	Thu, Sep 29, 2016	96.28	97.40	95.46	96.36
3020	AMEX	VDE	Wed, Sep 28, 2016	92.37	96.39	91.84	96.27
3019	AMEX	VDE	Tue, Sep 27, 2016	92.00	92.24	91.02	92.07
3018	AMEX	VDE	Mon, Sep 26, 2016	93.70	93.93	92.60	92.67
3017	AMEX	VDE	Fri, Sep 23, 2016	93.91	94.82	92.58	93.01
3016	AMEX	VDE	Thu, Sep 22, 2016	95.14	95.56	94.37	94.49
3015	AMEX	VDE	Wed, Sep 21, 2016	92.76	94.17	92.70	94.12
3014	AMEX	VDE	Tue, Sep 20, 2016	92.81	93.25	91.98	92.02
3013	AMEX	VDE	Mon, Sep 19, 2016	94.33	94.47	93.41	92.82
3012	AMEX	VDE	Fri, Sep 16, 2016	93.00	93.80	92.86	93.49
3011	AMEX	VDE	Thu, Sep 15, 2016	93.35	94.86	93.35	94.24
3010	AMEX	VDE	Wed, Sep 14, 2016	94.09	95.21	92.89	93.17
3009	AMEX	VDE	Tue, Sep 13, 2016	96.12	96.12	94.04	94.36
3008	AMEX	VDE	Mon, Sep 12, 2016	95.75	97.64	95.48	97.27
3007	AMEX	VDE	Fri, Sep 9, 2016	98.42	98.52	96.41	96.41
3006	AMEX	VDE	Thu, Sep 8, 2016	98.14	99.54	97.71	99.37
3005	AMEX	VDE	Wed, Sep 7, 2016	97.59	97.84	97.08	97.62
3004	AMEX	VDE	Tue, Sep 6, 2016	96.08	97.31	96.03	97.25
3003	AMEX	VDE	Fri, Sep 2, 2016	95.43	96.08	95.27	95.75
3002	AMEX	VDE	Thu, Sep 1, 2016	94.67	94.90	93.96	94.74
3001	AMEX	VDE	Wed, Aug 31, 2016	95.98	96.10	94.48	95.06
3000	AMEX	VDE	Tue, Aug 30, 2016	97.13	97.51	96.14	96.41
2999	AMEX	VDE	Mon, Aug 29, 2016	95.85	96.96	95.85	96.82
2998	AMEX	VDE	Fri, Aug 26, 2016	96.57	97.45	95.72	96.20
2997	AMEX	VDE	Thu, Aug 25, 2016	96.60	96.85	96.09	96.44
2996	AMEX	VDE	Wed, Aug 24, 2016	96.61	97.20	96.40	96.64
2995	AMEX	VDE	Tue, Aug 23, 2016	96.47	97.34	96.47	97.06
2994	AMEX	VDE	Mon, Aug 22, 2016	96.58	96.83	95.92	96.53
2993	AMEX	VDE	Fri, Aug 19, 2016	98.11	98.11	97.28	97.60
2992	AMEX	VDE	Thu, Aug 18, 2016	96.86	98.40	96.86	98.40
2991	AMEX	VDE	Wed, Aug 17, 2016	96.03	96.58	95.58	96.48
2990	AMEX	VDE	Tue, Aug 16, 2016	96.00	96.54	95.41	96.25
2989	AMEX	VDE	Mon, Aug 15, 2016	95.80	96.29	95.52	96.01
2988	AMEX	VDE	Fri, Aug 12, 2016	94.93	95.48	94.65	95.14
2987	AMEX	VDE	Thu, Aug 11, 2016	93.74	95.09	93.44	94.62
2986	AMEX	VDE	Wed, Aug 10, 2016	94.63	94.85	93.09	93.29
2985	AMEX	VDE	Tue, Aug 9, 2016	95.27	95.29	94.06	94.41
2984	AMEX	VDE	Mon, Aug 8, 2016	94.25	95.62	94.00	94.99
2983	AMEX	VDE	Fri, Aug 5, 2016	92.87	93.70	92.62	93.66
2982	AMEX	VDE	Thu, Aug 4, 2016	92.27	93.39	92.16	92.74
2981	AMEX	VDE	Wed, Aug 3, 2016	90.90	92.67	90.49	92.66
2980	AMEX	VDE	Tue, Aug 2, 2016	90.83	91.36	89.21	90.82
2979	AMEX	VDE	Mon, Aug 1, 2016	92.25	92.32	89.79	90.11
2978	AMEX	VDE	Fri, Jul 29, 2016	91.25	93.36	90.89	93.29
2977	AMEX	VDE	Thu, Jul 28, 2016	92.52	92.94	91.81	92.37
2976	AMEX	VDE	Wed, Jul 27, 2016	93.60	94.46	92.16	92.55
2975	AMEX	VDE	Tue, Jul 26, 2016	92.50	93.62	92.39	93.56
2974	AMEX	VDE	Mon, Jul 25, 2016	94.31	94.38	92.64	92.99
2973	AMEX	VDE	Fri, Jul 22, 2016	95.00	95.12	94.38	94.95
2972	AMEX	VDE	Thu, Jul 21, 2016	95.51	96.38	94.52	94.73
2971	AMEX	VDE	Wed, Jul 20, 2016	95.34	96.15	94.54	95.70
2970	AMEX	VDE	Tue, Jul 19, 2016	96.13	96.34	95.50	95.78
2969	AMEX	VDE	Mon, Jul 18, 2016	95.94	96.49	95.42	96.45
2968	AMEX	VDE	Fri, Jul 15, 2016	96.97	97.28	96.02	96.36
2967	AMEX	VDE	Thu, Jul 14, 2016	96.77	97.00	96.22	96.44
2966	AMEX	VDE	Wed, Jul 13, 2016	96.78	97.24	95.14	96.04
2965	AMEX	VDE	Tue, Jul 12, 2016	95.57	97.47	95.52	97.01
2964	AMEX	VDE	Mon, Jul 11, 2016	94.83	95.25	94.44	94.45
2963	AMEX	VDE	Fri, Jul 8, 2016	94.26	94.68	93.44	94.40
2962	AMEX	VDE	Thu, Jul 7, 2016	94.58	95.30	92.45	93.08
2961	AMEX	VDE	Wed, Jul 6, 2016	93.22	94.16	92.48	94.11
2960	AMEX	VDE	Tue, Jul 5, 2016	94.50	94.76	92.61	93.58
2959	AMEX	VDE	Fri, Jul 1, 2016	95.00	96.09	94.92	95.84
2958	AMEX	VDE	Thu, Jun 30, 2016	94.25	95.16	93.75	95.12
2957	AMEX	VDE	Wed, Jun 29, 2016	93.34	94.95	93.29	94.39
2956	AMEX	VDE	Tue, Jun 28, 2016	91.43	92.56	91.24	92.51
2955	AMEX	VDE	Mon, Jun 27, 2016	91.87	91.90	89.20	89.90
2954	AMEX	VDE	Fri, Jun 24, 2016	92.63	94.28	92.46	92.81
2953	AMEX	VDE	Thu, Jun 23, 2016	95.75	96.44	95.42	96.44
2952	AMEX	VDE	Wed, Jun 22, 2016	95.65	95.71	94.69	94.76
2951	AMEX	VDE	Tue, Jun 21, 2016	94.02	95.55	93.72	95.33
2950	AMEX	VDE	Mon, Jun 20, 2016	95.19	95.65	94.77	94.32
2949	AMEX	VDE	Fri, Jun 17, 2016	93.62	94.22	93.45	94.02
2948	AMEX	VDE	Thu, Jun 16, 2016	92.57	93.04	91.08	92.96
2947	AMEX	VDE	Wed, Jun 15, 2016	93.19	94.50	92.75	93.47
2946	AMEX	VDE	Tue, Jun 14, 2016	93.24	94.12	92.50	93.68
2945	AMEX	VDE	Mon, Jun 13, 2016	93.53	95.02	93.07	93.76
2944	AMEX	VDE	Fri, Jun 10, 2016	95.30	95.81	93.95	94.24
2943	AMEX	VDE	Thu, Jun 9, 2016	96.11	96.79	95.64	96.50
2942	AMEX	VDE	Wed, Jun 8, 2016	97.91	98.27	96.73	97.07
2941	AMEX	VDE	Tue, Jun 7, 2016	95.50	97.43	95.50	97.19
2940	AMEX	VDE	Mon, Jun 6, 2016	93.56	95.10	93.55	95.06
2939	AMEX	VDE	Fri, Jun 3, 2016	93.00	93.94	92.12	92.86
2938	AMEX	VDE	Thu, Jun 2, 2016	92.37	93.10	91.95	93.10
2937	AMEX	VDE	Wed, Jun 1, 2016	92.20	93.47	91.79	93.31
2936	AMEX	VDE	Tue, May 31, 2016	93.50	94.49	92.73	93.03
2935	AMEX	VDE	Fri, May 27, 2016	93.19	93.43	92.40	93.41
2934	AMEX	VDE	Thu, May 26, 2016	94.45	94.74	93.12	93.36
2933	AMEX	VDE	Wed, May 25, 2016	92.63	94.00	92.63	93.90
2932	AMEX	VDE	Tue, May 24, 2016	92.19	92.61	91.50	92.05
2931	AMEX	VDE	Mon, May 23, 2016	91.38	92.11	90.95	91.72
2930	AMEX	VDE	Fri, May 20, 2016	91.79	92.08	91.00	91.95
2929	AMEX	VDE	Thu, May 19, 2016	90.55	91.54	89.46	91.36
2928	AMEX	VDE	Wed, May 18, 2016	92.51	92.85	90.90	91.43
2927	AMEX	VDE	Tue, May 17, 2016	92.06	93.38	91.85	92.59
2926	AMEX	VDE	Mon, May 16, 2016	91.33	92.37	91.33	92.08
2925	AMEX	VDE	Fri, May 13, 2016	91.33	91.95	90.19	90.40
2924	AMEX	VDE	Thu, May 12, 2016	92.36	93.10	90.93	91.68
2923	AMEX	VDE	Wed, May 11, 2016	90.97	92.31	90.08	91.44
2922	AMEX	VDE	Tue, May 10, 2016	89.83	91.18	89.78	91.17
2921	AMEX	VDE	Mon, May 9, 2016	90.46	90.46	88.18	89.33
2920	AMEX	VDE	Fri, May 6, 2016	90.49	92.17	90.25	90.96
2919	AMEX	VDE	Thu, May 5, 2016	91.94	92.57	90.30	91.07
2918	AMEX	VDE	Wed, May 4, 2016	91.61	92.61	89.91	90.44
2917	AMEX	VDE	Tue, May 3, 2016	93.22	93.39	91.27	91.78
2916	AMEX	VDE	Mon, May 2, 2016	94.54	94.70	93.12	94.39
2915	AMEX	VDE	Fri, Apr 29, 2016	95.00	95.99	93.17	94.64
2914	AMEX	VDE	Thu, Apr 28, 2016	95.60	96.57	94.40	94.73
2913	AMEX	VDE	Wed, Apr 27, 2016	94.93	96.44	94.46	96.19
2912	AMEX	VDE	Tue, Apr 26, 2016	93.39	94.30	92.90	94.24
2911	AMEX	VDE	Mon, Apr 25, 2016	93.86	93.86	92.09	92.76
2910	AMEX	VDE	Fri, Apr 22, 2016	92.62	94.32	92.62	94.00
2909	AMEX	VDE	Thu, Apr 21, 2016	93.08	93.51	92.25	92.43
2908	AMEX	VDE	Wed, Apr 20, 2016	91.52	93.67	91.29	92.95
2907	AMEX	VDE	Tue, Apr 19, 2016	90.71	92.10	90.17	92.03
2906	AMEX	VDE	Mon, Apr 18, 2016	86.74	90.21	86.35	90.03
2905	AMEX	VDE	Fri, Apr 15, 2016	89.23	89.34	88.30	88.56
2904	AMEX	VDE	Thu, Apr 14, 2016	89.86	89.98	89.15	89.71
2903	AMEX	VDE	Wed, Apr 13, 2016	89.58	89.96	88.60	89.62
2902	AMEX	VDE	Tue, Apr 12, 2016	86.91	89.79	86.62	89.36
2901	AMEX	VDE	Mon, Apr 11, 2016	87.18	87.56	86.33	86.34
2900	AMEX	VDE	Fri, Apr 8, 2016	86.25	87.01	86.01	86.58
2899	AMEX	VDE	Thu, Apr 7, 2016	84.58	85.37	83.85	84.59
2898	AMEX	VDE	Wed, Apr 6, 2016	83.93	85.20	83.25	85.15
2897	AMEX	VDE	Tue, Apr 5, 2016	83.79	83.79	83.79	83.19
2896	AMEX	VDE	Mon, Apr 4, 2016	84.38	85.31	83.58	83.79
2895	AMEX	VDE	Fri, Apr 1, 2016	84.37	84.77	83.89	84.46
2894	AMEX	VDE	Thu, Mar 31, 2016	85.49	86.50	85.36	85.82
2893	AMEX	VDE	Wed, Mar 30, 2016	86.34	86.75	85.17	85.70
2892	AMEX	VDE	Tue, Mar 29, 2016	85.09	87.77	84.62	85.43
2891	AMEX	VDE	Mon, Mar 28, 2016	85.72	85.72	84.32	85.09
2890	AMEX	VDE	Thu, Mar 24, 2016	83.64	85.49	83.26	85.49
2889	AMEX	VDE	Wed, Mar 23, 2016	86.79	87.04	84.92	84.96
2888	AMEX	VDE	Tue, Mar 22, 2016	86.86	88.00	86.86	87.33
2887	AMEX	VDE	Mon, Mar 21, 2016	87.74	88.28	86.72	87.64
2886	AMEX	VDE	Fri, Mar 18, 2016	89.59	89.66	87.87	88.68
2885	AMEX	VDE	Thu, Mar 17, 2016	88.00	89.38	87.22	88.65
2884	AMEX	VDE	Wed, Mar 16, 2016	86.03	87.41	85.64	87.25
2883	AMEX	VDE	Tue, Mar 15, 2016	85.87	85.87	85.87	85.46
2882	AMEX	VDE	Mon, Mar 14, 2016	88.89	88.89	88.89	88.89
2881	AMEX	VDE	Fri, Mar 11, 2016	85.73	87.00	85.50	86.59
2880	AMEX	VDE	Thu, Mar 10, 2016	84.54	84.54	84.54	84.33
2879	AMEX	VDE	Wed, Mar 9, 2016	84.34	85.60	83.17	84.54
2878	AMEX	VDE	Tue, Mar 8, 2016	87.26	87.26	87.26	82.86
2877	AMEX	VDE	Mon, Mar 7, 2016	85.06	87.37	84.83	87.26
2876	AMEX	VDE	Fri, Mar 4, 2016	84.50	86.40	83.42	84.99
2875	AMEX	VDE	Thu, Mar 3, 2016	82.14	82.14	82.14	83.81
2874	AMEX	VDE	Wed, Mar 2, 2016	79.40	82.19	79.00	82.14
2873	AMEX	VDE	Tue, Mar 1, 2016	78.97	80.05	77.74	79.84
2872	AMEX	VDE	Mon, Feb 29, 2016	79.31	79.49	77.97	78.21
2871	AMEX	VDE	Fri, Feb 26, 2016	79.72	79.88	78.64	78.91
2870	AMEX	VDE	Thu, Feb 25, 2016	77.94	78.42	76.65	78.33
2869	AMEX	VDE	Wed, Feb 24, 2016	76.00	78.30	75.73	78.18
2868	AMEX	VDE	Tue, Feb 23, 2016	79.50	79.74	77.24	77.43
2867	AMEX	VDE	Mon, Feb 22, 2016	79.70	80.45	79.33	80.07
2866	AMEX	VDE	Fri, Feb 19, 2016	77.81	78.17	76.68	78.15
2865	AMEX	VDE	Thu, Feb 18, 2016	80.03	80.18	78.07	78.53
2864	AMEX	VDE	Wed, Feb 17, 2016	78.30	79.69	77.46	79.28
2863	AMEX	VDE	Tue, Feb 16, 2016	77.38	77.73	75.77	76.86
2862	AMEX	VDE	Fri, Feb 12, 2016	75.35	76.53	74.57	76.18
2861	AMEX	VDE	Thu, Feb 11, 2016	73.13	74.77	72.20	74.27
2860	AMEX	VDE	Wed, Feb 10, 2016	74.93	76.43	73.94	74.60
2859	AMEX	VDE	Tue, Feb 9, 2016	75.87	76.35	73.75	75.01
2858	AMEX	VDE	Mon, Feb 8, 2016	75.36	77.25	74.42	76.84
2857	AMEX	VDE	Fri, Feb 5, 2016	77.81	77.96	76.37	77.10
2856	AMEX	VDE	Thu, Feb 4, 2016	78.95	80.28	78.37	78.78
2855	AMEX	VDE	Wed, Feb 3, 2016	77.32	78.69	74.27	78.64
2854	AMEX	VDE	Tue, Feb 2, 2016	76.78	77.85	75.45	75.79
2853	AMEX	VDE	Mon, Feb 1, 2016	78.67	79.04	77.29	78.37
2852	AMEX	VDE	Fri, Jan 29, 2016	78.11	80.06	77.65	79.98
2851	AMEX	VDE	Thu, Jan 28, 2016	78.70	79.02	76.36	77.85
2850	AMEX	VDE	Wed, Jan 27, 2016	75.72	77.56	74.52	75.46
2849	AMEX	VDE	Tue, Jan 26, 2016	74.30	75.89	73.35	75.89
2848	AMEX	VDE	Mon, Jan 25, 2016	75.29	76.90	72.92	72.97
2847	AMEX	VDE	Fri, Jan 22, 2016	76.26	77.20	74.82	76.62
2846	AMEX	VDE	Thu, Jan 21, 2016	70.98	74.25	70.62	73.39
2845	AMEX	VDE	Wed, Jan 20, 2016	72.00	72.21	68.64	71.10
2844	AMEX	VDE	Tue, Jan 19, 2016	75.60	75.88	72.07	73.21
2843	AMEX	VDE	Fri, Jan 15, 2016	74.26	75.66	73.64	75.07
2842	AMEX	VDE	Thu, Jan 14, 2016	74.70	77.94	73.65	77.26
2841	AMEX	VDE	Wed, Jan 13, 2016	76.60	77.26	73.31	74.04
2840	AMEX	VDE	Tue, Jan 12, 2016	76.66	76.88	73.57	75.61
2839	AMEX	VDE	Mon, Jan 11, 2016	77.51	77.56	74.50	75.43
2838	AMEX	VDE	Fri, Jan 8, 2016	78.83	78.83	76.84	77.18
2837	AMEX	VDE	Thu, Jan 7, 2016	78.72	80.40	77.81	78.17
2836	AMEX	VDE	Wed, Jan 6, 2016	81.55	81.60	79.57	80.17
2835	AMEX	VDE	Tue, Jan 5, 2016	83.02	83.43	82.01	83.41
2834	AMEX	VDE	Mon, Jan 4, 2016	82.89	83.75	81.68	83.11
2833	AMEX	VDE	Thu, Dec 31, 2015	82.26	83.62	82.12	83.12
2832	AMEX	VDE	Wed, Dec 30, 2015	82.99	84.05	82.72	82.74
2831	AMEX	VDE	Tue, Dec 29, 2015	84.58	85.17	83.55	84.05
2830	AMEX	VDE	Mon, Dec 28, 2015	83.95	84.03	83.10	83.47
2829	AMEX	VDE	Thu, Dec 24, 2015	86.13	86.13	84.89	85.19
2828	AMEX	VDE	Wed, Dec 23, 2015	83.39	86.00	83.39	85.97
2827	AMEX	VDE	Tue, Dec 22, 2015	82.11	83.34	81.77	82.97
2826	AMEX	VDE	Mon, Dec 21, 2015	82.10	82.57	81.05	81.80
2825	AMEX	VDE	Fri, Dec 18, 2015	83.41	83.41	81.87	81.87
2824	AMEX	VDE	Thu, Dec 17, 2015	85.57	85.75	83.35	83.38
2823	AMEX	VDE	Wed, Dec 16, 2015	86.24	86.71	84.69	85.64
2822	AMEX	VDE	Tue, Dec 15, 2015	84.80	86.60	84.80	86.23
2821	AMEX	VDE	Mon, Dec 14, 2015	83.24	84.39	82.19	83.88
2820	AMEX	VDE	Fri, Dec 11, 2015	85.60	85.60	83.41	83.49
2819	AMEX	VDE	Thu, Dec 10, 2015	85.81	87.77	85.46	86.57
2818	AMEX	VDE	Wed, Dec 9, 2015	85.03	87.80	84.78	85.89
2817	AMEX	VDE	Tue, Dec 8, 2015	84.16	86.04	83.00	84.79
2816	AMEX	VDE	Mon, Dec 7, 2015	87.51	87.51	84.66	85.84
2815	AMEX	VDE	Fri, Dec 4, 2015	89.11	89.94	87.71	89.37
2814	AMEX	VDE	Thu, Dec 3, 2015	92.37	92.48	89.64	90.09
2813	AMEX	VDE	Wed, Dec 2, 2015	94.15	94.57	91.56	91.85
2812	AMEX	VDE	Tue, Dec 1, 2015	94.16	94.91	94.08	94.83
2811	AMEX	VDE	Mon, Nov 30, 2015	94.08	95.13	93.88	94.26
2810	AMEX	VDE	Fri, Nov 27, 2015	93.83	94.24	93.48	93.81
2809	AMEX	VDE	Wed, Nov 25, 2015	94.61	95.41	93.95	94.58
2808	AMEX	VDE	Tue, Nov 24, 2015	93.56	95.74	93.48	95.32
2807	AMEX	VDE	Mon, Nov 23, 2015	92.23	93.63	91.79	93.11
2806	AMEX	VDE	Fri, Nov 20, 2015	93.60	94.04	92.38	92.47
2805	AMEX	VDE	Thu, Nov 19, 2015	94.31	94.78	92.82	93.55
2804	AMEX	VDE	Wed, Nov 18, 2015	93.80	94.97	93.08	94.85
2803	AMEX	VDE	Tue, Nov 17, 2015	94.01	94.53	93.02	93.21
2802	AMEX	VDE	Mon, Nov 16, 2015	91.03	94.47	91.00	94.42
2801	AMEX	VDE	Fri, Nov 13, 2015	91.50	92.03	90.18	91.31
2800	AMEX	VDE	Thu, Nov 12, 2015	92.78	93.26	91.55	91.68
2799	AMEX	VDE	Wed, Nov 11, 2015	95.99	96.06	93.75	93.99
2798	AMEX	VDE	Tue, Nov 10, 2015	95.50	96.74	95.01	96.01
2797	AMEX	VDE	Mon, Nov 9, 2015	96.49	97.56	95.31	95.69
2796	AMEX	VDE	Fri, Nov 6, 2015	96.33	97.06	95.35	96.77
2795	AMEX	VDE	Thu, Nov 5, 2015	97.73	98.73	96.80	97.19
2794	AMEX	VDE	Wed, Nov 4, 2015	99.37	99.46	97.46	98.18
2793	AMEX	VDE	Tue, Nov 3, 2015	97.46	99.85	97.10	99.13
2792	AMEX	VDE	Mon, Nov 2, 2015	93.94	97.09	93.75	96.66
2791	AMEX	VDE	Fri, Oct 30, 2015	94.17	95.45	93.17	94.50
2790	AMEX	VDE	Thu, Oct 29, 2015	92.86	94.90	92.86	93.81
2789	AMEX	VDE	Wed, Oct 28, 2015	91.81	94.00	91.24	93.39
2788	AMEX	VDE	Tue, Oct 27, 2015	91.32	91.50	90.33	91.22
2787	AMEX	VDE	Mon, Oct 26, 2015	94.66	94.66	92.41	92.44
2786	AMEX	VDE	Fri, Oct 23, 2015	94.63	95.64	93.92	94.83
2785	AMEX	VDE	Thu, Oct 22, 2015	93.73	95.16	93.73	95.00
2784	AMEX	VDE	Wed, Oct 21, 2015	94.24	94.54	93.16	93.32
2783	AMEX	VDE	Tue, Oct 20, 2015	93.99	95.03	93.65	94.59
2782	AMEX	VDE	Mon, Oct 19, 2015	95.32	95.49	93.75	94.21
2781	AMEX	VDE	Fri, Oct 16, 2015	96.43	96.73	94.98	96.20
2780	AMEX	VDE	Thu, Oct 15, 2015	94.10	96.16	93.68	96.16
2779	AMEX	VDE	Wed, Oct 14, 2015	93.40	94.86	93.29	94.53
2778	AMEX	VDE	Tue, Oct 13, 2015	93.79	95.06	93.33	93.65
2777	AMEX	VDE	Mon, Oct 12, 2015	95.91	96.00	93.68	94.56
2776	AMEX	VDE	Fri, Oct 9, 2015	97.00	97.00	95.29	95.89
2775	AMEX	VDE	Thu, Oct 8, 2015	94.41	96.90	93.85	96.59
2774	AMEX	VDE	Wed, Oct 7, 2015	94.69	95.84	92.65	94.64
2773	AMEX	VDE	Tue, Oct 6, 2015	91.51	94.07	90.94	93.47
2772	AMEX	VDE	Mon, Oct 5, 2015	89.80	91.41	89.48	91.20
2771	AMEX	VDE	Fri, Oct 2, 2015	83.97	88.47	83.78	88.47
2770	AMEX	VDE	Thu, Oct 1, 2015	85.76	86.81	84.18	84.89
2769	AMEX	VDE	Wed, Sep 30, 2015	83.66	85.00	83.44	84.76
2768	AMEX	VDE	Tue, Sep 29, 2015	83.50	83.88	82.20	82.83
2767	AMEX	VDE	Mon, Sep 28, 2015	85.09	85.64	82.79	82.82
2766	AMEX	VDE	Fri, Sep 25, 2015	86.74	86.82	85.30	86.02
2765	AMEX	VDE	Thu, Sep 24, 2015	85.00	86.41	84.34	85.86
2764	AMEX	VDE	Wed, Sep 23, 2015	87.31	87.40	85.48	85.52
2763	AMEX	VDE	Tue, Sep 22, 2015	88.39	89.70	88.21	88.77
2762	AMEX	VDE	Mon, Sep 21, 2015	90.09	90.40	89.20	89.74
2761	AMEX	VDE	Fri, Sep 18, 2015	90.42	90.65	88.79	89.23
2760	AMEX	VDE	Thu, Sep 17, 2015	92.01	93.44	91.17	91.85
2759	AMEX	VDE	Wed, Sep 16, 2015	89.99	91.95	89.88	91.88
2758	AMEX	VDE	Tue, Sep 15, 2015	88.42	89.54	88.42	89.20
2757	AMEX	VDE	Mon, Sep 14, 2015	88.25	88.60	87.68	88.15
2756	AMEX	VDE	Fri, Sep 11, 2015	89.05	89.06	87.72	88.95
2755	AMEX	VDE	Thu, Sep 10, 2015	89.63	90.25	88.47	89.72
2754	AMEX	VDE	Wed, Sep 9, 2015	91.85	92.90	89.17	89.34
2753	AMEX	VDE	Tue, Sep 8, 2015	90.96	91.34	89.74	91.23
2752	AMEX	VDE	Fri, Sep 4, 2015	90.58	90.58	89.56	89.91
2751	AMEX	VDE	Thu, Sep 3, 2015	91.66	93.38	90.93	91.49
2750	AMEX	VDE	Wed, Sep 2, 2015	91.24	92.03	89.04	91.15
2749	AMEX	VDE	Tue, Sep 1, 2015	90.80	92.96	89.60	90.37
2748	AMEX	VDE	Mon, Aug 31, 2015	91.94	94.27	90.32	93.81
2747	AMEX	VDE	Fri, Aug 28, 2015	90.28	93.73	90.28	92.60
2746	AMEX	VDE	Thu, Aug 27, 2015	88.92	90.87	87.06	90.77
2745	AMEX	VDE	Wed, Aug 26, 2015	84.23	86.31	83.78	86.20
2744	AMEX	VDE	Tue, Aug 25, 2015	87.62	88.10	83.28	83.40
2743	AMEX	VDE	Mon, Aug 24, 2015	84.74	87.91	82.50	84.47
2742	AMEX	VDE	Fri, Aug 21, 2015	91.73	92.36	89.14	89.20
2741	AMEX	VDE	Thu, Aug 20, 2015	94.35	94.83	92.30	92.33
2740	AMEX	VDE	Wed, Aug 19, 2015	96.77	96.82	94.02	94.51
2739	AMEX	VDE	Tue, Aug 18, 2015	97.64	97.75	96.74	97.29
2738	AMEX	VDE	Mon, Aug 17, 2015	97.06	98.25	96.68	97.66
2737	AMEX	VDE	Fri, Aug 14, 2015	97.90	98.75	97.38	97.57
2736	AMEX	VDE	Thu, Aug 13, 2015	98.71	98.97	97.67	97.77
2735	AMEX	VDE	Wed, Aug 12, 2015	97.13	99.55	96.71	99.31
2734	AMEX	VDE	Tue, Aug 11, 2015	95.51	97.62	94.31	97.59
2733	AMEX	VDE	Mon, Aug 10, 2015	94.88	97.58	94.59	97.53
2732	AMEX	VDE	Fri, Aug 7, 2015	95.82	96.67	94.07	94.36
2731	AMEX	VDE	Thu, Aug 6, 2015	94.16	96.43	93.40	96.25
2730	AMEX	VDE	Wed, Aug 5, 2015	96.11	97.09	94.46	94.54
2729	AMEX	VDE	Tue, Aug 4, 2015	95.99	96.94	94.93	95.34
2728	AMEX	VDE	Mon, Aug 3, 2015	96.98	97.38	95.51	95.77
2727	AMEX	VDE	Fri, Jul 31, 2015	99.71	99.71	97.66	97.82
2726	AMEX	VDE	Thu, Jul 30, 2015	100.74	101.04	99.84	100.32
2725	AMEX	VDE	Wed, Jul 29, 2015	99.26	101.01	98.84	100.91
2724	AMEX	VDE	Tue, Jul 28, 2015	96.92	99.88	96.62	99.44
2723	AMEX	VDE	Mon, Jul 27, 2015	97.02	97.69	96.08	96.49
2722	AMEX	VDE	Fri, Jul 24, 2015	100.15	100.15	97.60	97.98
2721	AMEX	VDE	Thu, Jul 23, 2015	100.45	101.02	99.28	100.05
2720	AMEX	VDE	Wed, Jul 22, 2015	100.64	101.13	100.06	100.20
2719	AMEX	VDE	Tue, Jul 21, 2015	101.00	102.00	100.72	101.04
2718	AMEX	VDE	Mon, Jul 20, 2015	102.33	102.58	100.78	100.91
2717	AMEX	VDE	Fri, Jul 17, 2015	103.49	103.49	101.98	102.32
2716	AMEX	VDE	Thu, Jul 16, 2015	104.14	104.45	103.45	103.61
2715	AMEX	VDE	Wed, Jul 15, 2015	105.32	105.57	103.35	103.71
2714	AMEX	VDE	Tue, Jul 14, 2015	104.47	105.91	104.34	105.69
2713	AMEX	VDE	Mon, Jul 13, 2015	104.17	104.86	103.98	104.62
2712	AMEX	VDE	Fri, Jul 10, 2015	104.20	104.64	103.47	103.99
2711	AMEX	VDE	Thu, Jul 9, 2015	104.12	104.86	103.51	103.55
2710	AMEX	VDE	Wed, Jul 8, 2015	104.46	105.14	102.59	103.09
2709	AMEX	VDE	Tue, Jul 7, 2015	104.19	105.54	102.50	105.28
2708	AMEX	VDE	Mon, Jul 6, 2015	104.32	105.23	103.81	104.17
2707	AMEX	VDE	Thu, Jul 2, 2015	105.73	106.36	105.54	105.71
2706	AMEX	VDE	Wed, Jul 1, 2015	107.10	107.42	105.00	105.29
2705	AMEX	VDE	Tue, Jun 30, 2015	107.25	107.48	106.35	106.95
2704	AMEX	VDE	Mon, Jun 29, 2015	107.01	107.60	106.29	106.37
2703	AMEX	VDE	Fri, Jun 26, 2015	108.01	108.36	107.44	108.33
2702	AMEX	VDE	Thu, Jun 25, 2015	109.30	109.41	108.12	108.13
2701	AMEX	VDE	Wed, Jun 24, 2015	109.76	110.36	109.27	109.35
2700	AMEX	VDE	Tue, Jun 23, 2015	109.33	110.15	109.30	110.04
2699	AMEX	VDE	Mon, Jun 22, 2015	109.40	109.67	108.71	109.58
2698	AMEX	VDE	Fri, Jun 19, 2015	108.93	109.40	108.38	108.47
2697	AMEX	VDE	Thu, Jun 18, 2015	109.96	110.31	109.42	109.52
2696	AMEX	VDE	Wed, Jun 17, 2015	110.53	110.87	109.09	109.58
2695	AMEX	VDE	Tue, Jun 16, 2015	109.24	109.85	108.66	109.79
2694	AMEX	VDE	Mon, Jun 15, 2015	108.41	109.50	108.13	108.95
2693	AMEX	VDE	Fri, Jun 12, 2015	109.80	109.96	109.10	109.28
2692	AMEX	VDE	Thu, Jun 11, 2015	111.01	111.44	110.43	110.56
2691	AMEX	VDE	Wed, Jun 10, 2015	110.64	111.28	110.64	110.99
2690	AMEX	VDE	Tue, Jun 9, 2015	110.24	110.86	109.55	109.55
2689	AMEX	VDE	Mon, Jun 8, 2015	109.79	110.32	109.32	109.61
2688	AMEX	VDE	Fri, Jun 5, 2015	108.95	111.03	108.77	110.12
2687	AMEX	VDE	Thu, Jun 4, 2015	110.21	110.38	109.11	109.29
2686	AMEX	VDE	Wed, Jun 3, 2015	111.37	112.01	110.66	110.76
2685	AMEX	VDE	Tue, Jun 2, 2015	110.98	112.02	110.55	111.53
2684	AMEX	VDE	Mon, Jun 1, 2015	111.26	111.29	110.54	110.74
2683	AMEX	VDE	Fri, May 29, 2015	111.10	111.61	110.72	111.05
2682	AMEX	VDE	Thu, May 28, 2015	111.09	111.29	110.33	111.06
2681	AMEX	VDE	Wed, May 27, 2015	111.69	112.49	110.86	111.51
2680	AMEX	VDE	Tue, May 26, 2015	112.56	112.80	111.24	111.64
2679	AMEX	VDE	Fri, May 22, 2015	114.84	114.84	113.00	113.49
2678	AMEX	VDE	Thu, May 21, 2015	113.48	114.17	113.08	113.97
2677	AMEX	VDE	Wed, May 20, 2015	113.11	113.24	112.19	112.89
2676	AMEX	VDE	Tue, May 19, 2015	113.56	113.56	112.48	112.64
2675	AMEX	VDE	Mon, May 18, 2015	114.06	114.32	113.45	114.20
2674	AMEX	VDE	Fri, May 15, 2015	113.21	114.52	112.88	114.16
2673	AMEX	VDE	Thu, May 14, 2015	114.33	114.88	113.58	113.74
2672	AMEX	VDE	Wed, May 13, 2015	115.03	115.23	113.48	113.85
2671	AMEX	VDE	Tue, May 12, 2015	113.63	114.79	113.34	114.25
2670	AMEX	VDE	Mon, May 11, 2015	115.90	115.95	113.52	113.63
2669	AMEX	VDE	Fri, May 8, 2015	114.76	115.83	113.48	115.70
2668	AMEX	VDE	Thu, May 7, 2015	115.02	115.02	113.08	113.90
2667	AMEX	VDE	Wed, May 6, 2015	116.79	117.08	114.64	115.21
2666	AMEX	VDE	Tue, May 5, 2015	117.99	118.46	115.55	115.64
2665	AMEX	VDE	Mon, May 4, 2015	117.64	117.93	116.43	116.89
2664	AMEX	VDE	Fri, May 1, 2015	117.21	117.40	116.30	117.25
2663	AMEX	VDE	Thu, Apr 30, 2015	117.76	117.88	116.28	116.99
2662	AMEX	VDE	Wed, Apr 29, 2015	116.10	117.41	115.47	117.30
2661	AMEX	VDE	Tue, Apr 28, 2015	115.72	116.36	115.25	116.22
2660	AMEX	VDE	Mon, Apr 27, 2015	116.26	116.60	115.45	115.59
2659	AMEX	VDE	Fri, Apr 24, 2015	116.18	116.18	115.21	115.68
2658	AMEX	VDE	Thu, Apr 23, 2015	116.02	117.28	115.99	116.53
2657	AMEX	VDE	Wed, Apr 22, 2015	115.32	116.07	114.42	115.64
2656	AMEX	VDE	Tue, Apr 21, 2015	116.46	116.71	114.50	114.90
2655	AMEX	VDE	Mon, Apr 20, 2015	116.07	117.43	116.03	116.25
2654	AMEX	VDE	Fri, Apr 17, 2015	116.48	116.48	114.85	115.73
2653	AMEX	VDE	Thu, Apr 16, 2015	116.89	117.85	115.87	116.77
2652	AMEX	VDE	Wed, Apr 15, 2015	115.21	117.39	114.92	117.16
2651	AMEX	VDE	Tue, Apr 14, 2015	112.93	114.75	112.93	114.42
2650	AMEX	VDE	Mon, Apr 13, 2015	113.66	113.95	112.22	112.37
2649	AMEX	VDE	Fri, Apr 10, 2015	113.01	113.48	112.68	113.27
2648	AMEX	VDE	Thu, Apr 9, 2015	111.36	112.96	111.36	112.75
2647	AMEX	VDE	Wed, Apr 8, 2015	112.55	112.93	111.00	111.07
2646	AMEX	VDE	Tue, Apr 7, 2015	111.71	112.88	111.56	112.18
2645	AMEX	VDE	Mon, Apr 6, 2015	110.39	112.54	110.01	111.96
2644	AMEX	VDE	Thu, Apr 2, 2015	109.14	110.50	108.90	109.84
2643	AMEX	VDE	Wed, Apr 1, 2015	109.81	110.50	109.32	109.54
2642	AMEX	VDE	Tue, Mar 31, 2015	109.32	110.06	108.62	109.28
2641	AMEX	VDE	Mon, Mar 30, 2015	108.94	110.38	108.94	110.18
2640	AMEX	VDE	Fri, Mar 27, 2015	108.46	108.57	107.57	107.93
2639	AMEX	VDE	Thu, Mar 26, 2015	109.93	110.44	108.44	108.86
2638	AMEX	VDE	Wed, Mar 25, 2015	108.18	109.68	108.09	108.91
2637	AMEX	VDE	Tue, Mar 24, 2015	108.59	108.59	107.55	107.60
2636	AMEX	VDE	Mon, Mar 23, 2015	108.75	109.58	108.27	108.31
2635	AMEX	VDE	Fri, Mar 20, 2015	108.07	109.22	107.91	108.48
2634	AMEX	VDE	Thu, Mar 19, 2015	107.62	108.05	106.90	107.19
2633	AMEX	VDE	Wed, Mar 18, 2015	105.29	109.52	105.07	108.94
2632	AMEX	VDE	Tue, Mar 17, 2015	105.94	106.31	105.22	105.87
2631	AMEX	VDE	Mon, Mar 16, 2015	104.68	106.43	104.20	106.38
2630	AMEX	VDE	Fri, Mar 13, 2015	105.00	105.30	104.00	105.23
2629	AMEX	VDE	Thu, Mar 12, 2015	106.54	106.93	105.66	105.75
2628	AMEX	VDE	Wed, Mar 11, 2015	106.20	106.72	105.51	106.28
2627	AMEX	VDE	Tue, Mar 10, 2015	106.92	107.19	105.92	105.98
2626	AMEX	VDE	Mon, Mar 9, 2015	108.27	109.31	107.48	107.53
2625	AMEX	VDE	Fri, Mar 6, 2015	109.49	109.88	107.97	108.28
2624	AMEX	VDE	Thu, Mar 5, 2015	110.60	110.62	109.94	110.11
2623	AMEX	VDE	Wed, Mar 4, 2015	111.09	111.31	109.55	110.64
2622	AMEX	VDE	Tue, Mar 3, 2015	110.80	111.56	110.07	110.93
2621	AMEX	VDE	Mon, Mar 2, 2015	111.55	111.55	109.54	110.52
2620	AMEX	VDE	Fri, Feb 27, 2015	112.16	112.25	111.29	111.41
2619	AMEX	VDE	Thu, Feb 26, 2015	113.29	113.29	111.14	111.75
2618	AMEX	VDE	Wed, Feb 25, 2015	113.23	113.91	112.63	113.74
2617	AMEX	VDE	Tue, Feb 24, 2015	113.47	113.86	112.48	113.01
2616	AMEX	VDE	Mon, Feb 23, 2015	112.44	113.68	111.92	112.87
2615	AMEX	VDE	Fri, Feb 20, 2015	113.78	114.17	112.49	113.41
2614	AMEX	VDE	Thu, Feb 19, 2015	112.19	114.58	111.64	113.86
2613	AMEX	VDE	Wed, Feb 18, 2015	115.31	115.64	114.35	114.60
2612	AMEX	VDE	Tue, Feb 17, 2015	115.58	116.30	114.50	116.15
2611	AMEX	VDE	Fri, Feb 13, 2015	114.55	115.86	114.33	115.76
2610	AMEX	VDE	Thu, Feb 12, 2015	113.25	113.95	112.68	113.44
2609	AMEX	VDE	Wed, Feb 11, 2015	111.22	112.20	110.44	111.83
2608	AMEX	VDE	Tue, Feb 10, 2015	113.28	113.28	110.68	112.49
2607	AMEX	VDE	Mon, Feb 9, 2015	113.04	114.21	112.60	112.90
2606	AMEX	VDE	Fri, Feb 6, 2015	113.50	113.74	112.20	112.70
2605	AMEX	VDE	Thu, Feb 5, 2015	111.97	113.23	111.57	112.72
2604	AMEX	VDE	Wed, Feb 4, 2015	111.58	111.83	109.94	110.87
2603	AMEX	VDE	Tue, Feb 3, 2015	110.94	113.31	110.74	112.79
2602	AMEX	VDE	Mon, Feb 2, 2015	107.43	109.58	106.86	109.52
2601	AMEX	VDE	Fri, Jan 30, 2015	104.70	107.52	103.89	106.20
2600	AMEX	VDE	Thu, Jan 29, 2015	105.75	106.06	103.05	105.41
2599	AMEX	VDE	Wed, Jan 28, 2015	109.33	109.33	104.94	105.23
2598	AMEX	VDE	Tue, Jan 27, 2015	108.67	110.00	108.41	109.48
2597	AMEX	VDE	Mon, Jan 26, 2015	108.50	109.76	107.43	109.54
2596	AMEX	VDE	Fri, Jan 23, 2015	108.44	109.50	107.88	107.96
2595	AMEX	VDE	Thu, Jan 22, 2015	109.26	109.28	107.01	108.87
2594	AMEX	VDE	Wed, Jan 21, 2015	106.84	108.46	106.62	108.33
2593	AMEX	VDE	Tue, Jan 20, 2015	105.77	106.37	104.43	106.29
2592	AMEX	VDE	Fri, Jan 16, 2015	103.40	106.38	103.40	106.29
2591	AMEX	VDE	Thu, Jan 15, 2015	105.49	105.82	102.87	102.93
2590	AMEX	VDE	Wed, Jan 14, 2015	103.15	104.55	101.33	104.40
2589	AMEX	VDE	Tue, Jan 13, 2015	105.27	106.00	103.00	104.03
2588	AMEX	VDE	Mon, Jan 12, 2015	106.65	106.65	104.19	104.89
2587	AMEX	VDE	Fri, Jan 9, 2015	108.75	108.95	106.86	107.91
2586	AMEX	VDE	Thu, Jan 8, 2015	107.40	108.80	106.78	108.67
2585	AMEX	VDE	Wed, Jan 7, 2015	107.46	107.78	105.59	106.37
2584	AMEX	VDE	Tue, Jan 6, 2015	107.73	108.31	105.31	106.11
2583	AMEX	VDE	Mon, Jan 5, 2015	110.78	111.27	107.10	107.73
2582	AMEX	VDE	Fri, Jan 2, 2015	111.00	112.56	110.53	112.18
2581	AMEX	VDE	Wed, Dec 31, 2014	111.96	112.81	110.92	111.62
2580	AMEX	VDE	Tue, Dec 30, 2014	112.99	113.39	112.01	112.43
2579	AMEX	VDE	Mon, Dec 29, 2014	113.56	114.12	112.60	113.22
2578	AMEX	VDE	Fri, Dec 26, 2014	113.60	113.99	112.43	112.91
2577	AMEX	VDE	Wed, Dec 24, 2014	113.45	113.45	111.72	113.01
2576	AMEX	VDE	Tue, Dec 23, 2014	113.00	114.27	112.46	113.93
2575	AMEX	VDE	Mon, Dec 22, 2014	113.10	113.10	111.33	112.50
2574	AMEX	VDE	Fri, Dec 19, 2014	111.06	113.70	109.82	113.51
2573	AMEX	VDE	Thu, Dec 18, 2014	110.79	111.08	106.00	110.21
2572	AMEX	VDE	Wed, Dec 17, 2014	105.44	110.99	105.44	110.05
2571	AMEX	VDE	Tue, Dec 16, 2014	103.64	108.66	103.24	105.40
2570	AMEX	VDE	Mon, Dec 15, 2014	106.32	107.37	104.17	104.46
2569	AMEX	VDE	Fri, Dec 12, 2014	106.57	107.49	105.44	105.54
2568	AMEX	VDE	Thu, Dec 11, 2014	107.72	110.46	107.49	107.70
2567	AMEX	VDE	Wed, Dec 10, 2014	109.72	109.73	107.08	107.72
2566	AMEX	VDE	Tue, Dec 9, 2014	110.04	111.77	109.51	111.36
2565	AMEX	VDE	Mon, Dec 8, 2014	113.49	113.76	109.90	110.13
2564	AMEX	VDE	Fri, Dec 5, 2014	116.10	116.28	114.47	114.89
2563	AMEX	VDE	Thu, Dec 4, 2014	116.42	117.06	115.25	116.37
2562	AMEX	VDE	Wed, Dec 3, 2014	116.49	118.34	116.29	117.39
2561	AMEX	VDE	Tue, Dec 2, 2014	114.08	116.96	113.76	115.97
2560	AMEX	VDE	Mon, Dec 1, 2014	113.56	115.03	112.52	114.64
2559	AMEX	VDE	Fri, Nov 28, 2014	117.86	118.20	113.97	114.24
2558	AMEX	VDE	Wed, Nov 26, 2014	123.67	123.91	122.53	122.66
2557	AMEX	VDE	Tue, Nov 25, 2014	126.75	127.00	124.00	124.22
2556	AMEX	VDE	Mon, Nov 24, 2014	126.98	127.45	125.69	126.26
2555	AMEX	VDE	Fri, Nov 21, 2014	127.75	128.23	126.31	127.17
2554	AMEX	VDE	Thu, Nov 20, 2014	124.08	125.73	123.90	125.61
2553	AMEX	VDE	Wed, Nov 19, 2014	123.58	124.37	122.37	124.03
2552	AMEX	VDE	Tue, Nov 18, 2014	123.12	124.30	122.81	123.43
2551	AMEX	VDE	Mon, Nov 17, 2014	123.04	124.03	122.79	123.37
2550	AMEX	VDE	Fri, Nov 14, 2014	123.20	124.12	122.55	124.01
2549	AMEX	VDE	Thu, Nov 13, 2014	123.93	123.93	122.55	122.60
2548	AMEX	VDE	Wed, Nov 12, 2014	124.59	125.96	124.25	124.45
2547	AMEX	VDE	Tue, Nov 11, 2014	125.21	125.75	124.00	125.46
2546	AMEX	VDE	Mon, Nov 10, 2014	127.18	127.80	124.72	125.06
2545	AMEX	VDE	Fri, Nov 7, 2014	124.72	127.09	124.72	126.30
2544	AMEX	VDE	Thu, Nov 6, 2014	122.24	124.53	121.91	124.53
2543	AMEX	VDE	Wed, Nov 5, 2014	122.44	123.66	121.35	123.02
2542	AMEX	VDE	Tue, Nov 4, 2014	122.52	122.52	120.09	120.99
2541	AMEX	VDE	Mon, Nov 3, 2014	126.00	127.21	123.43	123.71
2540	AMEX	VDE	Fri, Oct 31, 2014	124.05	126.00	122.48	125.89
2539	AMEX	VDE	Thu, Oct 30, 2014	123.08	123.93	122.00	123.38
2538	AMEX	VDE	Wed, Oct 29, 2014	124.51	125.77	122.70	123.90
2537	AMEX	VDE	Tue, Oct 28, 2014	121.23	123.76	120.70	123.56
2536	AMEX	VDE	Mon, Oct 27, 2014	121.76	121.76	119.52	120.74
2535	AMEX	VDE	Fri, Oct 24, 2014	123.61	123.64	121.72	123.35
2534	AMEX	VDE	Thu, Oct 23, 2014	123.32	124.93	122.49	123.72
2533	AMEX	VDE	Wed, Oct 22, 2014	124.26	124.94	121.46	121.57
2532	AMEX	VDE	Tue, Oct 21, 2014	121.58	124.15	121.50	123.89
2531	AMEX	VDE	Mon, Oct 20, 2014	119.02	120.41	118.50	120.29
2530	AMEX	VDE	Fri, Oct 17, 2014	120.33	121.81	118.28	119.26
2529	AMEX	VDE	Thu, Oct 16, 2014	113.81	119.40	113.30	118.38
2528	AMEX	VDE	Wed, Oct 15, 2014	113.77	116.49	111.95	116.14
2527	AMEX	VDE	Tue, Oct 14, 2014	117.25	118.71	114.71	115.27
2526	AMEX	VDE	Mon, Oct 13, 2014	120.20	121.63	116.70	116.75
2525	AMEX	VDE	Fri, Oct 10, 2014	122.22	123.20	119.30	120.60
2524	AMEX	VDE	Thu, Oct 9, 2014	126.32	126.35	122.05	122.26
2523	AMEX	VDE	Wed, Oct 8, 2014	125.86	127.13	123.50	127.10
2522	AMEX	VDE	Tue, Oct 7, 2014	127.12	128.61	126.02	126.03
2521	AMEX	VDE	Mon, Oct 6, 2014	128.02	129.05	126.91	127.87
2520	AMEX	VDE	Fri, Oct 3, 2014	128.65	128.65	126.65	127.77
2519	AMEX	VDE	Thu, Oct 2, 2014	127.89	128.65	125.51	127.95
2518	AMEX	VDE	Wed, Oct 1, 2014	131.12	131.66	128.00	128.44
2517	AMEX	VDE	Tue, Sep 30, 2014	132.64	132.98	130.36	131.12
2516	AMEX	VDE	Mon, Sep 29, 2014	132.10	133.01	131.21	132.80
2515	AMEX	VDE	Fri, Sep 26, 2014	131.65	133.65	130.97	133.13
2514	AMEX	VDE	Thu, Sep 25, 2014	133.46	133.53	131.46	131.48
2513	AMEX	VDE	Wed, Sep 24, 2014	133.30	134.32	131.46	133.60
2512	AMEX	VDE	Tue, Sep 23, 2014	133.62	134.75	133.37	133.37
2511	AMEX	VDE	Mon, Sep 22, 2014	135.49	135.49	133.33	133.77
2510	AMEX	VDE	Fri, Sep 19, 2014	136.38	136.93	135.84	135.91
2509	AMEX	VDE	Thu, Sep 18, 2014	137.17	137.17	135.63	135.97
2508	AMEX	VDE	Wed, Sep 17, 2014	137.65	137.85	136.51	136.76
2507	AMEX	VDE	Tue, Sep 16, 2014	135.54	138.21	135.43	137.33
2506	AMEX	VDE	Mon, Sep 15, 2014	134.73	136.02	134.09	135.73
2505	AMEX	VDE	Fri, Sep 12, 2014	136.62	136.62	134.47	134.88
2504	AMEX	VDE	Thu, Sep 11, 2014	135.92	137.08	135.06	136.94
2503	AMEX	VDE	Wed, Sep 10, 2014	136.85	136.85	135.07	136.73
2502	AMEX	VDE	Tue, Sep 9, 2014	137.57	138.39	136.29	136.94
2501	AMEX	VDE	Mon, Sep 8, 2014	139.33	139.33	137.11	137.72
2500	AMEX	VDE	Fri, Sep 5, 2014	138.81	139.89	138.13	139.88
2499	AMEX	VDE	Thu, Sep 4, 2014	141.16	141.24	138.31	138.92
2498	AMEX	VDE	Wed, Sep 3, 2014	141.29	141.75	140.80	140.92
2497	AMEX	VDE	Tue, Sep 2, 2014	142.05	142.05	139.86	140.38
2496	AMEX	VDE	Fri, Aug 29, 2014	141.63	142.29	141.29	142.26
2495	AMEX	VDE	Thu, Aug 28, 2014	140.87	141.56	140.80	141.36
2494	AMEX	VDE	Wed, Aug 27, 2014	141.66	141.90	140.97	141.37
2493	AMEX	VDE	Tue, Aug 26, 2014	140.99	142.22	140.87	141.47
2492	AMEX	VDE	Mon, Aug 25, 2014	140.10	140.86	139.94	140.80
2491	AMEX	VDE	Fri, Aug 22, 2014	140.02	140.02	138.92	139.48
2490	AMEX	VDE	Thu, Aug 21, 2014	140.31	140.70	139.73	140.33
2489	AMEX	VDE	Wed, Aug 20, 2014	139.84	140.37	139.25	140.27
2488	AMEX	VDE	Tue, Aug 19, 2014	139.21	140.25	139.17	139.93
2487	AMEX	VDE	Mon, Aug 18, 2014	139.10	139.26	138.30	138.92
2486	AMEX	VDE	Fri, Aug 15, 2014	138.00	138.62	137.33	138.46
2485	AMEX	VDE	Thu, Aug 14, 2014	138.39	138.52	137.23	137.48
2484	AMEX	VDE	Wed, Aug 13, 2014	138.32	138.90	137.74	138.27
2483	AMEX	VDE	Tue, Aug 12, 2014	138.39	138.52	137.17	137.74
2482	AMEX	VDE	Mon, Aug 11, 2014	139.35	140.11	138.68	138.77
2481	AMEX	VDE	Fri, Aug 8, 2014	136.58	138.68	136.32	138.59
2480	AMEX	VDE	Thu, Aug 7, 2014	137.70	138.01	135.65	136.22
2479	AMEX	VDE	Wed, Aug 6, 2014	135.68	138.68	135.68	137.19
2478	AMEX	VDE	Tue, Aug 5, 2014	139.22	139.22	135.88	136.73
2477	AMEX	VDE	Mon, Aug 4, 2014	137.54	140.01	136.98	139.75
2476	AMEX	VDE	Fri, Aug 1, 2014	138.03	138.54	136.28	137.48
2475	AMEX	VDE	Thu, Jul 31, 2014	141.01	141.04	138.47	138.58
2474	AMEX	VDE	Wed, Jul 30, 2014	143.47	143.87	141.55	142.02
2473	AMEX	VDE	Tue, Jul 29, 2014	143.24	143.69	142.80	142.83
2472	AMEX	VDE	Mon, Jul 28, 2014	143.54	143.65	142.36	143.28
2471	AMEX	VDE	Fri, Jul 25, 2014	144.28	144.33	143.44	143.59
2470	AMEX	VDE	Thu, Jul 24, 2014	144.88	145.25	144.32	144.72
2469	AMEX	VDE	Wed, Jul 23, 2014	144.00	144.64	143.46	144.58
2468	AMEX	VDE	Tue, Jul 22, 2014	143.30	144.11	143.30	143.75
2467	AMEX	VDE	Mon, Jul 21, 2014	142.17	142.75	141.84	142.64
2466	AMEX	VDE	Fri, Jul 18, 2014	142.37	142.81	141.68	142.44
2465	AMEX	VDE	Thu, Jul 17, 2014	143.99	144.43	141.76	141.93
2464	AMEX	VDE	Wed, Jul 16, 2014	142.47	144.12	142.47	144.10
2463	AMEX	VDE	Tue, Jul 15, 2014	142.46	142.59	141.03	141.94
2462	AMEX	VDE	Mon, Jul 14, 2014	142.15	142.89	142.10	142.68
2461	AMEX	VDE	Fri, Jul 11, 2014	142.35	142.39	141.08	141.37
2460	AMEX	VDE	Thu, Jul 10, 2014	143.00	143.11	141.89	142.55
2459	AMEX	VDE	Wed, Jul 9, 2014	143.50	144.09	143.14	144.05
2458	AMEX	VDE	Tue, Jul 8, 2014	143.07	143.43	142.53	143.14
2457	AMEX	VDE	Mon, Jul 7, 2014	144.36	144.36	143.07	143.31
2456	AMEX	VDE	Thu, Jul 3, 2014	144.36	144.58	143.69	144.57
2455	AMEX	VDE	Wed, Jul 2, 2014	144.14	144.33	143.57	143.89
2454	AMEX	VDE	Tue, Jul 1, 2014	144.49	144.72	143.79	144.13
2453	AMEX	VDE	Mon, Jun 30, 2014	143.70	144.04	143.14	143.96
2452	AMEX	VDE	Fri, Jun 27, 2014	143.36	143.81	143.00	143.79
2451	AMEX	VDE	Thu, Jun 26, 2014	143.69	143.76	142.37	143.74
2450	AMEX	VDE	Wed, Jun 25, 2014	142.09	143.64	141.77	143.60
2449	AMEX	VDE	Tue, Jun 24, 2014	145.60	145.60	142.32	142.54
2448	AMEX	VDE	Mon, Jun 23, 2014	145.44	145.97	145.25	145.60
2447	AMEX	VDE	Fri, Jun 20, 2014	144.35	145.19	144.07	145.14
2446	AMEX	VDE	Thu, Jun 19, 2014	143.00	143.78	142.51	143.78
2445	AMEX	VDE	Wed, Jun 18, 2014	141.80	142.86	141.44	142.82
2444	AMEX	VDE	Tue, Jun 17, 2014	141.75	141.77	140.91	141.75
2443	AMEX	VDE	Mon, Jun 16, 2014	141.52	142.22	141.33	141.92
2442	AMEX	VDE	Fri, Jun 13, 2014	140.17	141.24	139.47	141.24
2441	AMEX	VDE	Thu, Jun 12, 2014	140.00	140.77	139.63	139.85
2440	AMEX	VDE	Wed, Jun 11, 2014	138.34	139.56	138.16	139.30
2439	AMEX	VDE	Tue, Jun 10, 2014	138.90	139.07	138.45	138.76
2438	AMEX	VDE	Mon, Jun 9, 2014	138.90	139.69	138.61	138.97
2437	AMEX	VDE	Fri, Jun 6, 2014	138.01	138.94	137.96	138.79
2436	AMEX	VDE	Thu, Jun 5, 2014	137.03	137.78	136.30	137.55
2435	AMEX	VDE	Wed, Jun 4, 2014	136.87	136.92	136.30	136.75
2434	AMEX	VDE	Tue, Jun 3, 2014	136.23	136.99	136.10	136.82
2433	AMEX	VDE	Mon, Jun 2, 2014	136.97	137.04	136.00	136.30
2432	AMEX	VDE	Fri, May 30, 2014	136.77	136.77	135.95	136.65
2431	AMEX	VDE	Thu, May 29, 2014	136.07	136.82	135.52	136.77
2430	AMEX	VDE	Wed, May 28, 2014	135.44	136.10	135.13	135.69
2429	AMEX	VDE	Tue, May 27, 2014	135.47	135.74	134.90	135.40
2428	AMEX	VDE	Fri, May 23, 2014	135.59	135.81	135.07	135.13
2427	AMEX	VDE	Thu, May 22, 2014	135.60	136.08	135.30	135.33
2426	AMEX	VDE	Wed, May 21, 2014	134.50	135.73	134.50	135.55
2425	AMEX	VDE	Tue, May 20, 2014	134.19	134.51	133.75	133.97
2424	AMEX	VDE	Mon, May 19, 2014	133.82	134.71	133.65	134.32
2423	AMEX	VDE	Fri, May 16, 2014	134.17	134.17	133.29	133.86
2422	AMEX	VDE	Thu, May 15, 2014	135.56	135.56	133.13	134.19
2421	AMEX	VDE	Wed, May 14, 2014	135.83	136.24	135.59	135.81
2420	AMEX	VDE	Tue, May 13, 2014	135.49	135.92	135.33	135.80
2419	AMEX	VDE	Mon, May 12, 2014	135.26	135.37	134.52	135.32
2418	AMEX	VDE	Fri, May 9, 2014	134.70	134.85	133.97	134.51
2417	AMEX	VDE	Thu, May 8, 2014	136.37	136.37	134.49	134.50
2416	AMEX	VDE	Wed, May 7, 2014	136.15	136.77	135.24	136.53
2415	AMEX	VDE	Tue, May 6, 2014	135.44	136.17	135.38	135.53
2414	AMEX	VDE	Mon, May 5, 2014	134.25	135.66	134.06	135.45
2413	AMEX	VDE	Fri, May 2, 2014	134.36	135.66	134.00	134.84
2412	AMEX	VDE	Thu, May 1, 2014	134.73	134.95	134.05	134.31
2411	AMEX	VDE	Wed, Apr 30, 2014	134.72	134.95	133.83	134.83
2410	AMEX	VDE	Tue, Apr 29, 2014	134.85	136.01	134.84	134.85
2409	AMEX	VDE	Mon, Apr 28, 2014	134.50	134.50	133.08	134.23
2408	AMEX	VDE	Fri, Apr 25, 2014	134.47	134.76	133.52	133.97
2407	AMEX	VDE	Thu, Apr 24, 2014	135.20	135.31	134.51	134.68
2406	AMEX	VDE	Wed, Apr 23, 2014	134.23	135.22	134.20	134.79
2405	AMEX	VDE	Tue, Apr 22, 2014	134.04	134.58	133.54	134.20
2404	AMEX	VDE	Mon, Apr 21, 2014	133.80	134.47	133.38	134.45
2403	AMEX	VDE	Thu, Apr 17, 2014	132.49	133.93	132.29	133.62
2402	AMEX	VDE	Wed, Apr 16, 2014	131.58	132.44	131.41	132.43
2401	AMEX	VDE	Tue, Apr 15, 2014	129.08	130.81	128.70	130.79
2400	AMEX	VDE	Mon, Apr 14, 2014	128.28	129.49	127.88	129.18
2399	AMEX	VDE	Fri, Apr 11, 2014	127.17	128.33	127.17	127.56
2398	AMEX	VDE	Thu, Apr 10, 2014	129.40	130.00	127.63	127.89
2397	AMEX	VDE	Wed, Apr 9, 2014	129.28	129.73	128.26	129.70
2396	AMEX	VDE	Tue, Apr 8, 2014	127.90	129.13	127.71	128.94
2395	AMEX	VDE	Mon, Apr 7, 2014	129.47	129.47	127.60	127.63
2394	AMEX	VDE	Fri, Apr 4, 2014	131.26	131.33	129.48	129.64
2393	AMEX	VDE	Thu, Apr 3, 2014	129.79	130.69	129.66	130.16
2392	AMEX	VDE	Wed, Apr 2, 2014	128.97	129.79	128.87	129.65
2391	AMEX	VDE	Tue, Apr 1, 2014	128.76	129.14	128.38	129.14
2390	AMEX	VDE	Mon, Mar 31, 2014	128.99	129.15	128.00	128.41
2389	AMEX	VDE	Fri, Mar 28, 2014	127.00	128.57	127.00	128.37
2388	AMEX	VDE	Thu, Mar 27, 2014	125.52	126.96	125.34	126.78
2387	AMEX	VDE	Wed, Mar 26, 2014	126.86	127.00	125.47	125.62
2386	AMEX	VDE	Tue, Mar 25, 2014	125.64	126.39	125.64	126.17
2385	AMEX	VDE	Mon, Mar 24, 2014	125.95	126.40	124.98	125.14
2384	AMEX	VDE	Fri, Mar 21, 2014	125.78	126.38	125.45	125.50
2383	AMEX	VDE	Thu, Mar 20, 2014	124.09	125.18	123.50	125.02
2382	AMEX	VDE	Wed, Mar 19, 2014	125.65	125.65	123.77	124.42
2381	AMEX	VDE	Tue, Mar 18, 2014	124.58	125.76	124.52	125.45
2380	AMEX	VDE	Mon, Mar 17, 2014	124.18	124.60	123.82	124.35
2379	AMEX	VDE	Fri, Mar 14, 2014	123.37	123.82	123.21	123.56
2378	AMEX	VDE	Thu, Mar 13, 2014	124.74	124.74	122.82	123.21
2377	AMEX	VDE	Wed, Mar 12, 2014	123.57	124.78	123.43	124.45
2376	AMEX	VDE	Tue, Mar 11, 2014	126.07	126.09	124.00	124.32
2375	AMEX	VDE	Mon, Mar 10, 2014	125.71	125.99	124.93	125.95
2374	AMEX	VDE	Fri, Mar 7, 2014	126.00	126.00	125.27	125.69
2373	AMEX	VDE	Thu, Mar 6, 2014	124.77	125.54	124.66	125.44
2372	AMEX	VDE	Wed, Mar 5, 2014	125.65	125.69	124.35	124.65
2371	AMEX	VDE	Tue, Mar 4, 2014	125.69	126.37	125.28	125.98
2370	AMEX	VDE	Mon, Mar 3, 2014	124.51	125.91	124.14	124.58
2369	AMEX	VDE	Fri, Feb 28, 2014	124.64	125.81	124.57	125.29
2368	AMEX	VDE	Thu, Feb 27, 2014	124.37	124.72	123.72	124.02
2367	AMEX	VDE	Wed, Feb 26, 2014	125.38	125.45	124.17	124.54
2366	AMEX	VDE	Tue, Feb 25, 2014	125.24	125.52	124.36	125.28
2365	AMEX	VDE	Mon, Feb 24, 2014	123.74	126.33	123.74	125.42
2364	AMEX	VDE	Fri, Feb 21, 2014	124.28	124.37	123.34	123.38
2363	AMEX	VDE	Thu, Feb 20, 2014	123.26	124.37	123.16	124.10
2362	AMEX	VDE	Wed, Feb 19, 2014	123.08	124.48	123.08	123.22
2361	AMEX	VDE	Tue, Feb 18, 2014	123.05	123.49	122.72	123.31
2360	AMEX	VDE	Fri, Feb 14, 2014	121.32	122.94	121.19	122.69
2359	AMEX	VDE	Thu, Feb 13, 2014	119.67	121.38	119.51	121.00
2358	AMEX	VDE	Wed, Feb 12, 2014	120.63	121.10	120.26	120.37
2357	AMEX	VDE	Tue, Feb 11, 2014	118.88	120.75	118.73	120.40
2356	AMEX	VDE	Mon, Feb 10, 2014	119.50	119.51	118.28	118.69
2355	AMEX	VDE	Fri, Feb 7, 2014	118.75	119.54	118.18	119.44
2354	AMEX	VDE	Thu, Feb 6, 2014	116.60	118.41	116.60	118.20
2353	AMEX	VDE	Wed, Feb 5, 2014	117.39	117.39	116.17	116.33
2352	AMEX	VDE	Tue, Feb 4, 2014	116.95	117.84	116.75	117.50
2351	AMEX	VDE	Mon, Feb 3, 2014	118.64	119.01	116.31	116.54
2350	AMEX	VDE	Fri, Jan 31, 2014	118.82	119.67	118.10	118.68
2349	AMEX	VDE	Thu, Jan 30, 2014	120.79	120.83	119.61	120.36
2348	AMEX	VDE	Wed, Jan 29, 2014	119.81	120.88	119.22	120.07
2347	AMEX	VDE	Tue, Jan 28, 2014	119.95	120.90	119.74	120.72
2346	AMEX	VDE	Mon, Jan 27, 2014	120.64	120.69	118.99	119.69
2345	AMEX	VDE	Fri, Jan 24, 2014	122.07	122.27	120.30	120.30
2344	AMEX	VDE	Thu, Jan 23, 2014	123.91	123.93	122.36	122.98
2343	AMEX	VDE	Wed, Jan 22, 2014	124.23	124.51	123.67	124.42
2342	AMEX	VDE	Tue, Jan 21, 2014	123.85	124.09	122.88	123.77
2341	AMEX	VDE	Fri, Jan 17, 2014	123.36	124.14	122.80	123.06
2340	AMEX	VDE	Thu, Jan 16, 2014	122.75	123.18	122.25	123.17
2339	AMEX	VDE	Wed, Jan 15, 2014	123.63	123.63	122.86	123.00
2338	AMEX	VDE	Tue, Jan 14, 2014	122.15	123.34	122.15	123.33
2337	AMEX	VDE	Mon, Jan 13, 2014	123.88	124.03	121.65	121.82
2336	AMEX	VDE	Fri, Jan 10, 2014	124.11	124.26	123.37	124.23
2335	AMEX	VDE	Thu, Jan 9, 2014	124.54	124.63	123.01	124.02
2334	AMEX	VDE	Wed, Jan 8, 2014	125.21	125.21	124.00	124.45
2333	AMEX	VDE	Tue, Jan 7, 2014	124.70	125.32	124.05	125.26
2332	AMEX	VDE	Mon, Jan 6, 2014	124.82	124.82	123.73	124.29
2331	AMEX	VDE	Fri, Jan 3, 2014	124.97	125.30	124.01	124.32
2330	AMEX	VDE	Thu, Jan 2, 2014	125.98	126.10	124.20	124.62
2329	AMEX	VDE	Tue, Dec 31, 2013	125.68	126.57	125.37	126.43
2328	AMEX	VDE	Mon, Dec 30, 2013	126.50	126.59	125.32	125.43
2327	AMEX	VDE	Fri, Dec 27, 2013	126.25	126.48	125.71	126.38
2326	AMEX	VDE	Thu, Dec 26, 2013	125.04	125.75	124.98	125.66
2325	AMEX	VDE	Tue, Dec 24, 2013	124.06	124.80	124.03	124.74
2324	AMEX	VDE	Mon, Dec 23, 2013	124.47	124.79	123.86	123.90
2323	AMEX	VDE	Fri, Dec 20, 2013	123.61	124.20	123.43	123.85
2322	AMEX	VDE	Thu, Dec 19, 2013	125.00	125.74	124.74	125.54
2321	AMEX	VDE	Wed, Dec 18, 2013	123.92	125.44	122.84	125.33
2320	AMEX	VDE	Tue, Dec 17, 2013	124.02	124.17	122.93	123.46
2319	AMEX	VDE	Mon, Dec 16, 2013	123.76	124.62	123.39	124.15
2318	AMEX	VDE	Fri, Dec 13, 2013	123.06	123.17	122.42	122.93
2317	AMEX	VDE	Thu, Dec 12, 2013	122.66	123.89	122.55	123.40
2316	AMEX	VDE	Wed, Dec 11, 2013	124.68	124.68	122.51	122.81
2315	AMEX	VDE	Tue, Dec 10, 2013	124.69	125.36	124.46	124.58
2314	AMEX	VDE	Mon, Dec 9, 2013	125.36	125.39	124.45	124.98
2313	AMEX	VDE	Fri, Dec 6, 2013	125.63	125.75	124.47	124.90
2312	AMEX	VDE	Thu, Dec 5, 2013	124.61	125.03	124.25	124.46
2311	AMEX	VDE	Wed, Dec 4, 2013	125.08	125.55	123.98	124.93
2310	AMEX	VDE	Tue, Dec 3, 2013	124.64	125.63	124.51	125.32
2309	AMEX	VDE	Mon, Dec 2, 2013	125.09	125.73	124.17	124.93
2308	AMEX	VDE	Fri, Nov 29, 2013	125.45	125.94	124.64	124.93
2307	AMEX	VDE	Wed, Nov 27, 2013	125.79	126.25	124.50	125.04
2306	AMEX	VDE	Tue, Nov 26, 2013	126.32	126.67	125.49	126.06
2305	AMEX	VDE	Mon, Nov 25, 2013	127.43	127.43	125.86	126.32
2304	AMEX	VDE	Fri, Nov 22, 2013	127.17	127.49	126.22	127.48
2303	AMEX	VDE	Thu, Nov 21, 2013	125.93	126.92	125.77	126.76
2302	AMEX	VDE	Wed, Nov 20, 2013	126.23	126.79	125.20	125.56
2301	AMEX	VDE	Tue, Nov 19, 2013	125.74	126.46	125.00	125.88
2300	AMEX	VDE	Mon, Nov 18, 2013	127.71	127.71	125.55	125.87
2299	AMEX	VDE	Fri, Nov 15, 2013	127.03	127.03	126.04	126.97
2298	AMEX	VDE	Thu, Nov 14, 2013	125.42	126.25	125.16	126.21
2297	AMEX	VDE	Wed, Nov 13, 2013	123.78	125.32	123.75	125.25
2296	AMEX	VDE	Tue, Nov 12, 2013	125.45	125.46	124.03	124.37
2295	AMEX	VDE	Mon, Nov 11, 2013	125.50	125.86	125.15	125.60
2294	AMEX	VDE	Fri, Nov 8, 2013	123.42	125.37	123.26	125.37
2293	AMEX	VDE	Thu, Nov 7, 2013	125.79	125.79	123.03	123.39
2292	AMEX	VDE	Wed, Nov 6, 2013	125.75	126.33	125.00	125.25
2291	AMEX	VDE	Tue, Nov 5, 2013	125.50	125.73	124.89	124.98
2290	AMEX	VDE	Mon, Nov 4, 2013	124.78	126.02	124.61	125.95
2289	AMEX	VDE	Fri, Nov 1, 2013	124.64	124.71	122.72	124.21
2288	AMEX	VDE	Thu, Oct 31, 2013	124.94	125.84	124.32	124.72
2287	AMEX	VDE	Wed, Oct 30, 2013	125.95	126.21	124.11	124.96
2286	AMEX	VDE	Tue, Oct 29, 2013	125.18	125.77	125.17	125.76
2285	AMEX	VDE	Mon, Oct 28, 2013	124.77	125.06	124.32	124.79
2284	AMEX	VDE	Fri, Oct 25, 2013	124.75	125.11	123.96	124.70
2283	AMEX	VDE	Thu, Oct 24, 2013	123.45	124.46	122.93	124.33
2282	AMEX	VDE	Wed, Oct 23, 2013	124.41	124.43	122.92	123.35
2281	AMEX	VDE	Tue, Oct 22, 2013	125.08	125.96	124.67	125.18
2280	AMEX	VDE	Mon, Oct 21, 2013	125.22	125.58	124.35	124.58
2279	AMEX	VDE	Fri, Oct 18, 2013	124.92	125.10	124.20	125.10
2278	AMEX	VDE	Thu, Oct 17, 2013	123.48	123.88	123.13	123.88
2277	AMEX	VDE	Wed, Oct 16, 2013	122.62	123.77	122.56	123.49
2276	AMEX	VDE	Tue, Oct 15, 2013	121.87	122.56	121.39	121.76
2275	AMEX	VDE	Mon, Oct 14, 2013	120.89	122.36	120.55	122.25
2274	AMEX	VDE	Fri, Oct 11, 2013	119.93	121.75	119.64	121.46
2273	AMEX	VDE	Thu, Oct 10, 2013	119.03	120.14	118.77	120.14
2272	AMEX	VDE	Wed, Oct 9, 2013	118.35	118.45	117.25	117.91
2271	AMEX	VDE	Tue, Oct 8, 2013	119.53	119.99	118.44	118.44
2270	AMEX	VDE	Mon, Oct 7, 2013	119.56	120.45	119.38	119.71
2269	AMEX	VDE	Fri, Oct 4, 2013	119.69	121.06	119.32	120.66
2268	AMEX	VDE	Thu, Oct 3, 2013	120.18	120.24	118.95	119.57
2267	AMEX	VDE	Wed, Oct 2, 2013	119.62	120.66	119.18	120.52
2266	AMEX	VDE	Tue, Oct 1, 2013	119.10	120.50	119.10	120.22
2265	AMEX	VDE	Mon, Sep 30, 2013	118.86	119.79	118.48	119.31
2264	AMEX	VDE	Fri, Sep 27, 2013	120.30	120.45	119.84	120.24
2263	AMEX	VDE	Thu, Sep 26, 2013	120.67	120.94	120.13	120.56
2262	AMEX	VDE	Wed, Sep 25, 2013	120.77	121.06	120.39	120.51
2261	AMEX	VDE	Tue, Sep 24, 2013	120.04	121.25	119.92	120.46
2260	AMEX	VDE	Mon, Sep 23, 2013	120.35	120.78	119.96	120.25
2259	AMEX	VDE	Fri, Sep 20, 2013	121.98	122.10	120.60	120.81
2258	AMEX	VDE	Thu, Sep 19, 2013	121.98	122.52	121.58	121.78
2257	AMEX	VDE	Wed, Sep 18, 2013	120.66	122.44	120.21	121.95
2256	AMEX	VDE	Tue, Sep 17, 2013	120.00	120.95	120.00	120.65
2255	AMEX	VDE	Mon, Sep 16, 2013	121.00	121.00	119.85	119.98
2254	AMEX	VDE	Fri, Sep 13, 2013	120.16	120.43	119.75	119.98
2253	AMEX	VDE	Thu, Sep 12, 2013	120.58	120.68	119.85	119.95
2252	AMEX	VDE	Wed, Sep 11, 2013	119.77	120.59	119.28	120.59
2251	AMEX	VDE	Tue, Sep 10, 2013	119.99	119.99	118.78	119.74
2250	AMEX	VDE	Mon, Sep 9, 2013	118.69	119.78	118.69	119.68
2249	AMEX	VDE	Fri, Sep 6, 2013	118.63	119.15	117.60	118.37
2248	AMEX	VDE	Thu, Sep 5, 2013	118.00	118.73	118.00	118.25
2247	AMEX	VDE	Wed, Sep 4, 2013	117.07	118.12	116.81	117.84
2246	AMEX	VDE	Tue, Sep 3, 2013	117.67	117.88	116.56	117.14
2245	AMEX	VDE	Fri, Aug 30, 2013	117.19	117.20	116.18	116.54
2244	AMEX	VDE	Thu, Aug 29, 2013	117.81	117.81	116.47	116.72
2243	AMEX	VDE	Wed, Aug 28, 2013	116.38	118.28	116.38	117.90
2242	AMEX	VDE	Tue, Aug 27, 2013	115.65	116.77	115.65	115.97
2241	AMEX	VDE	Mon, Aug 26, 2013	117.23	117.55	116.45	116.74
2240	AMEX	VDE	Fri, Aug 23, 2013	116.27	116.97	115.68	116.87
2239	AMEX	VDE	Thu, Aug 22, 2013	114.90	116.39	114.72	116.05
2238	AMEX	VDE	Wed, Aug 21, 2013	115.07	115.37	114.26	114.40
2237	AMEX	VDE	Tue, Aug 20, 2013	114.39	115.69	114.27	115.07
2236	AMEX	VDE	Mon, Aug 19, 2013	116.18	116.18	114.31	114.37
2235	AMEX	VDE	Fri, Aug 16, 2013	116.39	116.64	115.78	116.31
2234	AMEX	VDE	Thu, Aug 15, 2013	116.57	117.05	116.15	116.71
2233	AMEX	VDE	Wed, Aug 14, 2013	117.77	118.03	117.26	117.35
2232	AMEX	VDE	Tue, Aug 13, 2013	117.88	118.05	117.06	117.78
2231	AMEX	VDE	Mon, Aug 12, 2013	117.70	118.06	117.29	117.58
2230	AMEX	VDE	Fri, Aug 9, 2013	118.54	118.66	117.63	118.17
2229	AMEX	VDE	Thu, Aug 8, 2013	118.44	118.65	117.41	118.50
2228	AMEX	VDE	Wed, Aug 7, 2013	117.90	118.31	117.43	117.81
2227	AMEX	VDE	Tue, Aug 6, 2013	118.75	119.25	117.99	118.31
2226	AMEX	VDE	Mon, Aug 5, 2013	119.00	119.07	118.38	119.00
2225	AMEX	VDE	Fri, Aug 2, 2013	119.31	119.47	118.60	119.22
2224	AMEX	VDE	Thu, Aug 1, 2013	118.99	119.93	118.95	119.83
2223	AMEX	VDE	Wed, Jul 31, 2013	118.18	119.09	118.13	118.31
2222	AMEX	VDE	Tue, Jul 30, 2013	118.35	118.43	117.23	117.99
2221	AMEX	VDE	Mon, Jul 29, 2013	118.81	118.87	117.73	118.11
2220	AMEX	VDE	Fri, Jul 26, 2013	119.10	119.18	118.22	119.12
2219	AMEX	VDE	Thu, Jul 25, 2013	118.40	119.59	118.26	119.40
2218	AMEX	VDE	Wed, Jul 24, 2013	120.30	120.30	118.17	118.81
2217	AMEX	VDE	Tue, Jul 23, 2013	120.06	120.55	119.95	120.16
2216	AMEX	VDE	Mon, Jul 22, 2013	120.04	120.31	119.80	119.91
2215	AMEX	VDE	Fri, Jul 19, 2013	118.96	120.19	118.85	120.16
2214	AMEX	VDE	Thu, Jul 18, 2013	117.76	118.95	117.76	118.64
2213	AMEX	VDE	Wed, Jul 17, 2013	117.16	117.76	117.14	117.36
2212	AMEX	VDE	Tue, Jul 16, 2013	117.58	117.72	116.13	116.88
2211	AMEX	VDE	Mon, Jul 15, 2013	117.78	117.86	117.31	117.51
2210	AMEX	VDE	Fri, Jul 12, 2013	117.80	117.80	116.75	117.61
2209	AMEX	VDE	Thu, Jul 11, 2013	118.23	118.23	116.47	117.25
2208	AMEX	VDE	Wed, Jul 10, 2013	116.99	117.09	115.90	116.15
2207	AMEX	VDE	Tue, Jul 9, 2013	116.40	116.87	116.00	116.84
2206	AMEX	VDE	Mon, Jul 8, 2013	115.45	116.14	115.34	115.52
2205	AMEX	VDE	Fri, Jul 5, 2013	114.35	114.86	113.35	114.82
2204	AMEX	VDE	Wed, Jul 3, 2013	113.25	113.58	112.49	113.42
2203	AMEX	VDE	Tue, Jul 2, 2013	113.22	114.25	112.84	113.38
2202	AMEX	VDE	Mon, Jul 1, 2013	113.43	114.01	112.75	113.06
2201	AMEX	VDE	Fri, Jun 28, 2013	112.56	113.06	111.84	112.44
2200	AMEX	VDE	Thu, Jun 27, 2013	112.90	113.55	112.59	112.64
2199	AMEX	VDE	Wed, Jun 26, 2013	113.01	113.01	111.45	112.41
2198	AMEX	VDE	Tue, Jun 25, 2013	111.64	112.01	110.75	111.68
2197	AMEX	VDE	Mon, Jun 24, 2013	110.80	111.38	109.01	110.28
2196	AMEX	VDE	Fri, Jun 21, 2013	112.78	112.78	110.82	111.97
2195	AMEX	VDE	Thu, Jun 20, 2013	113.81	113.81	111.47	111.81
2194	AMEX	VDE	Wed, Jun 19, 2013	116.23	116.65	115.09	115.09
2193	AMEX	VDE	Tue, Jun 18, 2013	115.61	116.48	115.42	116.09
2192	AMEX	VDE	Mon, Jun 17, 2013	114.77	115.77	114.68	115.40
2191	AMEX	VDE	Fri, Jun 14, 2013	115.06	115.23	113.77	114.01
2190	AMEX	VDE	Thu, Jun 13, 2013	112.91	115.21	112.91	115.08
2189	AMEX	VDE	Wed, Jun 12, 2013	114.97	115.25	112.93	113.12
2188	AMEX	VDE	Tue, Jun 11, 2013	114.48	114.94	113.85	113.91
2187	AMEX	VDE	Mon, Jun 10, 2013	116.59	116.59	115.27	115.59
2186	AMEX	VDE	Fri, Jun 7, 2013	115.15	116.02	114.72	115.98
2185	AMEX	VDE	Thu, Jun 6, 2013	113.66	114.54	112.85	114.54
2184	AMEX	VDE	Wed, Jun 5, 2013	114.88	115.09	113.67	113.73
2183	AMEX	VDE	Tue, Jun 4, 2013	115.56	116.00	114.21	115.04
2182	AMEX	VDE	Mon, Jun 3, 2013	115.23	115.93	114.68	115.93
2181	AMEX	VDE	Fri, May 31, 2013	116.93	117.00	114.85	114.85
2180	AMEX	VDE	Thu, May 30, 2013	117.02	117.68	116.50	117.15
2179	AMEX	VDE	Wed, May 29, 2013	117.24	117.84	116.65	117.46
2178	AMEX	VDE	Tue, May 28, 2013	117.96	118.56	117.14	117.70
2177	AMEX	VDE	Fri, May 24, 2013	116.03	116.47	115.50	116.47
2176	AMEX	VDE	Thu, May 23, 2013	115.46	117.01	115.29	116.93
2175	AMEX	VDE	Wed, May 22, 2013	118.76	119.62	116.56	117.01
2174	AMEX	VDE	Tue, May 21, 2013	119.00	119.44	118.19	118.54
2173	AMEX	VDE	Mon, May 20, 2013	117.10	118.81	117.10	118.66
2172	AMEX	VDE	Fri, May 17, 2013	115.72	117.06	115.72	117.00
2171	AMEX	VDE	Thu, May 16, 2013	115.62	116.04	114.95	115.24
2170	AMEX	VDE	Wed, May 15, 2013	115.72	116.10	114.93	115.73
2169	AMEX	VDE	Tue, May 14, 2013	114.74	116.02	114.50	116.00
2168	AMEX	VDE	Mon, May 13, 2013	114.50	114.58	113.89	114.54
2167	AMEX	VDE	Fri, May 10, 2013	114.53	114.78	113.63	114.62
2166	AMEX	VDE	Thu, May 9, 2013	115.29	115.65	114.59	115.09
2165	AMEX	VDE	Wed, May 8, 2013	115.12	115.43	114.62	115.29
2164	AMEX	VDE	Tue, May 7, 2013	114.64	115.42	114.26	115.02
2163	AMEX	VDE	Mon, May 6, 2013	113.65	114.63	113.62	114.23
2162	AMEX	VDE	Fri, May 3, 2013	112.11	113.77	112.11	113.61
2161	AMEX	VDE	Thu, May 2, 2013	110.68	111.70	110.22	111.35
2160	AMEX	VDE	Wed, May 1, 2013	111.47	111.47	110.01	110.10
2159	AMEX	VDE	Tue, Apr 30, 2013	111.59	111.85	110.58	111.85
2158	AMEX	VDE	Mon, Apr 29, 2013	110.71	111.82	110.46	111.41
2157	AMEX	VDE	Fri, Apr 26, 2013	110.30	110.51	109.49	110.29
2156	AMEX	VDE	Thu, Apr 25, 2013	110.99	111.73	110.17	110.42
2155	AMEX	VDE	Wed, Apr 24, 2013	109.47	111.10	109.47	110.59
2154	AMEX	VDE	Tue, Apr 23, 2013	108.36	109.23	107.92	109.21
2153	AMEX	VDE	Mon, Apr 22, 2013	107.26	108.20	106.50	107.98
2152	AMEX	VDE	Fri, Apr 19, 2013	107.59	107.89	106.29	106.84
2151	AMEX	VDE	Thu, Apr 18, 2013	106.34	107.52	105.43	106.97
2150	AMEX	VDE	Wed, Apr 17, 2013	107.58	107.58	105.24	106.11
2149	AMEX	VDE	Tue, Apr 16, 2013	108.26	108.45	106.86	108.31
2148	AMEX	VDE	Mon, Apr 15, 2013	110.62	110.62	107.00	107.16
2147	AMEX	VDE	Fri, Apr 12, 2013	112.56	112.61	110.89	111.61
2146	AMEX	VDE	Thu, Apr 11, 2013	112.95	113.59	112.42	113.11
2145	AMEX	VDE	Wed, Apr 10, 2013	112.50	113.10	112.22	112.70
2144	AMEX	VDE	Tue, Apr 9, 2013	111.27	112.54	111.02	112.12
2143	AMEX	VDE	Mon, Apr 8, 2013	110.74	111.20	110.32	111.18
2142	AMEX	VDE	Fri, Apr 5, 2013	108.94	110.50	108.62	110.45
2141	AMEX	VDE	Thu, Apr 4, 2013	110.27	110.76	109.55	110.36
2140	AMEX	VDE	Wed, Apr 3, 2013	112.39	112.52	110.08	110.44
2139	AMEX	VDE	Tue, Apr 2, 2013	113.21	113.21	112.09	112.38
2138	AMEX	VDE	Mon, Apr 1, 2013	113.28	113.64	112.35	113.08
2137	AMEX	VDE	Thu, Mar 28, 2013	113.70	114.05	113.27	113.31
2136	AMEX	VDE	Wed, Mar 27, 2013	112.84	113.85	112.50	113.70
2135	AMEX	VDE	Tue, Mar 26, 2013	112.79	113.43	112.60	113.39
2134	AMEX	VDE	Mon, Mar 25, 2013	112.95	113.40	111.71	112.16
2133	AMEX	VDE	Fri, Mar 22, 2013	112.02	112.63	111.94	112.48
2132	AMEX	VDE	Thu, Mar 21, 2013	111.80	112.46	111.56	111.62
2131	AMEX	VDE	Wed, Mar 20, 2013	112.32	112.54	111.63	112.28
2130	AMEX	VDE	Tue, Mar 19, 2013	113.03	113.03	110.69	111.59
2129	AMEX	VDE	Mon, Mar 18, 2013	112.35	113.54	112.26	112.78
2128	AMEX	VDE	Fri, Mar 15, 2013	113.71	114.20	113.26	113.69
2127	AMEX	VDE	Thu, Mar 14, 2013	112.57	113.95	112.57	113.77
2126	AMEX	VDE	Wed, Mar 13, 2013	112.45	112.59	112.00	112.23
2125	AMEX	VDE	Tue, Mar 12, 2013	112.36	113.05	112.15	112.43
2124	AMEX	VDE	Mon, Mar 11, 2013	112.29	112.47	111.39	112.28
2123	AMEX	VDE	Fri, Mar 8, 2013	112.01	112.42	111.48	112.21
2122	AMEX	VDE	Thu, Mar 7, 2013	111.39	111.81	110.98	111.66
2121	AMEX	VDE	Wed, Mar 6, 2013	111.43	111.53	110.65	111.14
2120	AMEX	VDE	Tue, Mar 5, 2013	110.98	111.33	110.45	110.89
2119	AMEX	VDE	Mon, Mar 4, 2013	110.12	110.31	109.11	110.11
2118	AMEX	VDE	Fri, Mar 1, 2013	110.00	110.70	109.52	110.45
2117	AMEX	VDE	Thu, Feb 28, 2013	110.58	111.52	110.48	110.81
2116	AMEX	VDE	Wed, Feb 27, 2013	108.91	111.00	108.84	110.73
2115	AMEX	VDE	Tue, Feb 26, 2013	108.80	109.35	107.51	109.04
2114	AMEX	VDE	Mon, Feb 25, 2013	111.63	112.07	108.13	108.25
2113	AMEX	VDE	Fri, Feb 22, 2013	110.61	111.07	109.77	111.04
2112	AMEX	VDE	Thu, Feb 21, 2013	110.17	110.32	109.14	109.88
2111	AMEX	VDE	Wed, Feb 20, 2013	112.99	112.99	110.62	110.74
2110	AMEX	VDE	Tue, Feb 19, 2013	112.07	113.04	112.07	113.00
2109	AMEX	VDE	Fri, Feb 15, 2013	113.06	113.06	111.16	111.69
2108	AMEX	VDE	Thu, Feb 14, 2013	111.94	113.23	111.64	112.96
2107	AMEX	VDE	Wed, Feb 13, 2013	111.87	112.15	111.76	112.10
2106	AMEX	VDE	Tue, Feb 12, 2013	111.63	111.84	111.09	111.66
2105	AMEX	VDE	Mon, Feb 11, 2013	112.08	112.08	111.36	111.43
2104	AMEX	VDE	Fri, Feb 8, 2013	111.39	112.10	111.36	112.10
2103	AMEX	VDE	Thu, Feb 7, 2013	111.36	111.50	110.34	111.11
2102	AMEX	VDE	Wed, Feb 6, 2013	110.97	111.40	110.42	111.40
2101	AMEX	VDE	Tue, Feb 5, 2013	111.21	111.65	110.70	111.35
2100	AMEX	VDE	Mon, Feb 4, 2013	110.84	110.91	110.33	110.45
2099	AMEX	VDE	Fri, Feb 1, 2013	111.10	111.58	110.26	111.46
2098	AMEX	VDE	Thu, Jan 31, 2013	110.61	111.00	110.16	110.45
2097	AMEX	VDE	Wed, Jan 30, 2013	111.63	112.17	110.68	110.79
2096	AMEX	VDE	Tue, Jan 29, 2013	110.14	111.63	110.14	111.49
2095	AMEX	VDE	Mon, Jan 28, 2013	110.42	110.42	109.26	109.83
2094	AMEX	VDE	Fri, Jan 25, 2013	109.75	110.31	109.45	110.15
2093	AMEX	VDE	Thu, Jan 24, 2013	108.96	109.97	108.85	109.17
2092	AMEX	VDE	Wed, Jan 23, 2013	109.05	109.13	108.54	108.84
2091	AMEX	VDE	Tue, Jan 22, 2013	108.10	109.28	107.80	109.26
2090	AMEX	VDE	Fri, Jan 18, 2013	107.45	108.15	107.10	108.15
2089	AMEX	VDE	Thu, Jan 17, 2013	106.93	107.88	106.85	107.26
2088	AMEX	VDE	Wed, Jan 16, 2013	106.06	106.61	105.87	106.49
2087	AMEX	VDE	Tue, Jan 15, 2013	105.31	106.24	105.17	106.21
2086	AMEX	VDE	Mon, Jan 14, 2013	105.87	106.03	105.40	105.69
2085	AMEX	VDE	Fri, Jan 11, 2013	105.89	105.89	105.42	105.81
2084	AMEX	VDE	Thu, Jan 10, 2013	105.54	105.83	104.99	105.67
2083	AMEX	VDE	Wed, Jan 9, 2013	105.22	105.28	104.32	104.68
2082	AMEX	VDE	Tue, Jan 8, 2013	104.82	104.90	104.20	104.86
2081	AMEX	VDE	Mon, Jan 7, 2013	105.42	105.42	104.70	105.07
2080	AMEX	VDE	Fri, Jan 4, 2013	104.75	105.95	104.75	105.79
2079	AMEX	VDE	Thu, Jan 3, 2013	104.56	105.53	104.09	104.69
2078	AMEX	VDE	Wed, Jan 2, 2013	104.84	104.84	103.28	104.65
2077	AMEX	VDE	Mon, Dec 31, 2012	99.88	102.37	99.76	102.26
2076	AMEX	VDE	Fri, Dec 28, 2012	101.14	101.23	100.00	100.19
2075	AMEX	VDE	Thu, Dec 27, 2012	102.08	102.12	100.55	101.80
2074	AMEX	VDE	Wed, Dec 26, 2012	102.80	103.00	101.88	102.03
2073	AMEX	VDE	Mon, Dec 24, 2012	103.01	103.01	102.24	102.29
2072	AMEX	VDE	Fri, Dec 21, 2012	102.97	103.48	102.58	103.20
2071	AMEX	VDE	Thu, Dec 20, 2012	103.56	104.30	103.38	104.30
2070	AMEX	VDE	Wed, Dec 19, 2012	106.44	106.58	105.55	105.57
2069	AMEX	VDE	Tue, Dec 18, 2012	104.57	106.52	104.24	106.26
2068	AMEX	VDE	Mon, Dec 17, 2012	103.63	104.40	103.63	104.40
2067	AMEX	VDE	Fri, Dec 14, 2012	103.39	103.71	103.10	103.50
2066	AMEX	VDE	Thu, Dec 13, 2012	104.71	104.71	103.40	103.88
2065	AMEX	VDE	Wed, Dec 12, 2012	104.79	105.75	104.57	104.82
2064	AMEX	VDE	Tue, Dec 11, 2012	104.30	104.92	104.21	104.49
2063	AMEX	VDE	Mon, Dec 10, 2012	103.92	104.39	103.73	103.96
2062	AMEX	VDE	Fri, Dec 7, 2012	103.64	104.08	103.31	104.07
2061	AMEX	VDE	Thu, Dec 6, 2012	103.11	103.44	102.73	103.43
2060	AMEX	VDE	Wed, Dec 5, 2012	102.55	103.61	102.39	103.08
2059	AMEX	VDE	Tue, Dec 4, 2012	102.26	102.93	102.03	102.13
2058	AMEX	VDE	Mon, Dec 3, 2012	103.64	103.75	102.31	102.39
2057	AMEX	VDE	Fri, Nov 30, 2012	103.03	103.45	102.61	102.99
2056	AMEX	VDE	Thu, Nov 29, 2012	103.18	103.77	102.65	103.03
2055	AMEX	VDE	Wed, Nov 28, 2012	100.95	102.78	100.48	102.72
2054	AMEX	VDE	Tue, Nov 27, 2012	102.34	102.64	101.56	101.69
2053	AMEX	VDE	Mon, Nov 26, 2012	102.74	102.80	101.94	102.60
2052	AMEX	VDE	Fri, Nov 23, 2012	102.57	103.50	102.38	103.50
2051	AMEX	VDE	Wed, Nov 21, 2012	101.95	102.21	101.46	102.12
2050	AMEX	VDE	Tue, Nov 20, 2012	101.71	102.11	100.94	101.62
2049	AMEX	VDE	Mon, Nov 19, 2012	100.95	102.09	100.90	102.05
2048	AMEX	VDE	Fri, Nov 16, 2012	99.36	99.74	98.00	99.70
2047	AMEX	VDE	Thu, Nov 15, 2012	99.21	100.10	98.53	99.16
2046	AMEX	VDE	Wed, Nov 14, 2012	100.63	100.87	99.03	99.18
2045	AMEX	VDE	Tue, Nov 13, 2012	100.14	101.75	100.03	100.40
2044	AMEX	VDE	Mon, Nov 12, 2012	101.23	101.33	100.64	100.97
2043	AMEX	VDE	Fri, Nov 9, 2012	100.59	102.05	100.11	100.91
2042	AMEX	VDE	Thu, Nov 8, 2012	102.71	103.09	100.92	101.01
2041	AMEX	VDE	Wed, Nov 7, 2012	104.23	104.35	102.06	102.65
2040	AMEX	VDE	Tue, Nov 6, 2012	104.68	106.05	104.49	105.65
2039	AMEX	VDE	Mon, Nov 5, 2012	103.27	104.30	103.00	104.10
2038	AMEX	VDE	Fri, Nov 2, 2012	105.27	105.70	103.00	103.29
2037	AMEX	VDE	Thu, Nov 1, 2012	103.97	105.17	103.97	105.07
2036	AMEX	VDE	Wed, Oct 31, 2012	104.70	105.16	103.65	104.40
2035	AMEX	VDE	Fri, Oct 26, 2012	104.26	105.19	103.96	104.52
2034	AMEX	VDE	Thu, Oct 25, 2012	104.46	104.58	103.25	104.40
2033	AMEX	VDE	Wed, Oct 24, 2012	104.76	104.93	103.30	103.49
2032	AMEX	VDE	Tue, Oct 23, 2012	105.07	105.08	103.50	104.24
2031	AMEX	VDE	Mon, Oct 22, 2012	107.12	107.59	105.60	106.67
2030	AMEX	VDE	Fri, Oct 19, 2012	109.07	109.15	106.99	107.30
2029	AMEX	VDE	Thu, Oct 18, 2012	108.48	109.35	108.48	109.07
2028	AMEX	VDE	Wed, Oct 17, 2012	107.86	109.11	107.75	109.00
2027	AMEX	VDE	Tue, Oct 16, 2012	106.58	107.82	106.58	107.69
2026	AMEX	VDE	Mon, Oct 15, 2012	105.48	106.19	104.66	106.10
2025	AMEX	VDE	Fri, Oct 12, 2012	106.21	106.35	104.96	105.58
2024	AMEX	VDE	Thu, Oct 11, 2012	106.23	107.05	106.13	106.21
2023	AMEX	VDE	Wed, Oct 10, 2012	106.72	106.85	105.12	105.34
2022	AMEX	VDE	Tue, Oct 9, 2012	107.07	108.11	107.07	107.23
2021	AMEX	VDE	Mon, Oct 8, 2012	106.33	107.21	106.22	107.06
2020	AMEX	VDE	Fri, Oct 5, 2012	107.61	107.92	106.61	106.93
2019	AMEX	VDE	Thu, Oct 4, 2012	106.73	107.37	106.48	107.25
2018	AMEX	VDE	Wed, Oct 3, 2012	107.30	107.30	105.62	106.11
2017	AMEX	VDE	Tue, Oct 2, 2012	108.15	108.15	106.89	107.49
2016	AMEX	VDE	Mon, Oct 1, 2012	107.59	108.43	107.30	107.48
2015	AMEX	VDE	Fri, Sep 28, 2012	107.19	107.23	106.33	106.98
2014	AMEX	VDE	Thu, Sep 27, 2012	106.70	107.72	106.39	107.47
2013	AMEX	VDE	Wed, Sep 26, 2012	106.56	106.69	105.66	105.98
2012	AMEX	VDE	Tue, Sep 25, 2012	108.52	108.82	106.99	107.08
2011	AMEX	VDE	Mon, Sep 24, 2012	108.00	108.60	107.93	108.26
2010	AMEX	VDE	Fri, Sep 21, 2012	109.47	109.59	108.75	108.87
2009	AMEX	VDE	Thu, Sep 20, 2012	107.44	108.83	106.96	108.64
2008	AMEX	VDE	Wed, Sep 19, 2012	109.35	109.35	108.28	108.28
2007	AMEX	VDE	Tue, Sep 18, 2012	109.72	109.90	108.62	109.24
2006	AMEX	VDE	Mon, Sep 17, 2012	110.94	111.48	109.91	110.24
2005	AMEX	VDE	Fri, Sep 14, 2012	110.38	112.08	110.10	111.23
2004	AMEX	VDE	Thu, Sep 13, 2012	107.74	110.00	107.03	109.57
2003	AMEX	VDE	Wed, Sep 12, 2012	107.56	107.80	107.12	107.49
2002	AMEX	VDE	Tue, Sep 11, 2012	106.25	107.23	106.25	107.00
2001	AMEX	VDE	Mon, Sep 10, 2012	106.30	106.92	105.89	105.93
2000	AMEX	VDE	Fri, Sep 7, 2012	104.88	106.48	104.88	106.46
1999	AMEX	VDE	Thu, Sep 6, 2012	103.17	105.32	103.17	104.63
1998	AMEX	VDE	Wed, Sep 5, 2012	102.70	103.09	102.29	102.54
1997	AMEX	VDE	Tue, Sep 4, 2012	103.31	103.43	101.88	102.75
1996	AMEX	VDE	Fri, Aug 31, 2012	103.19	103.89	102.64	103.35
1995	AMEX	VDE	Thu, Aug 30, 2012	103.26	103.26	102.19	102.43
1994	AMEX	VDE	Wed, Aug 29, 2012	104.31	104.37	103.50	103.66
1993	AMEX	VDE	Tue, Aug 28, 2012	103.93	104.61	103.82	104.24
1992	AMEX	VDE	Mon, Aug 27, 2012	104.35	104.86	103.89	104.07
1991	AMEX	VDE	Fri, Aug 24, 2012	103.30	104.43	102.88	104.21
1990	AMEX	VDE	Thu, Aug 23, 2012	104.55	104.81	103.47	103.57
1989	AMEX	VDE	Wed, Aug 22, 2012	104.23	104.90	103.80	104.77
1988	AMEX	VDE	Tue, Aug 21, 2012	105.23	105.78	104.25	104.47
1987	AMEX	VDE	Mon, Aug 20, 2012	104.84	105.17	104.45	104.79
1986	AMEX	VDE	Fri, Aug 17, 2012	105.39	105.52	104.89	105.11
1985	AMEX	VDE	Thu, Aug 16, 2012	104.57	105.48	104.37	105.33
1984	AMEX	VDE	Wed, Aug 15, 2012	104.17	104.62	103.93	104.28
1983	AMEX	VDE	Tue, Aug 14, 2012	104.83	105.04	104.00	104.34
1982	AMEX	VDE	Mon, Aug 13, 2012	104.86	104.97	103.86	104.33
1981	AMEX	VDE	Fri, Aug 10, 2012	104.07	104.99	103.39	104.93
1980	AMEX	VDE	Thu, Aug 9, 2012	103.71	105.07	103.61	104.57
1979	AMEX	VDE	Wed, Aug 8, 2012	103.49	104.38	103.30	103.98
1978	AMEX	VDE	Tue, Aug 7, 2012	103.00	104.37	103.00	103.89
1977	AMEX	VDE	Mon, Aug 6, 2012	102.21	102.89	102.20	102.37
1976	AMEX	VDE	Fri, Aug 3, 2012	101.25	102.64	101.25	102.04
1975	AMEX	VDE	Thu, Aug 2, 2012	100.32	100.71	98.84	99.65
1974	AMEX	VDE	Wed, Aug 1, 2012	101.50	102.01	100.58	101.53
1973	AMEX	VDE	Tue, Jul 31, 2012	102.08	102.54	101.10	101.11
1972	AMEX	VDE	Mon, Jul 30, 2012	102.03	102.67	101.59	102.36
1971	AMEX	VDE	Fri, Jul 27, 2012	100.55	102.40	99.95	101.98
1970	AMEX	VDE	Thu, Jul 26, 2012	99.02	100.44	98.89	100.17
1969	AMEX	VDE	Wed, Jul 25, 2012	98.13	98.37	96.90	97.64
1968	AMEX	VDE	Tue, Jul 24, 2012	99.52	99.52	96.50	97.72
1967	AMEX	VDE	Mon, Jul 23, 2012	98.56	99.50	97.71	99.19
1966	AMEX	VDE	Fri, Jul 20, 2012	100.00	100.45	99.48	100.45
1965	AMEX	VDE	Thu, Jul 19, 2012	100.45	100.60	99.75	100.29
1964	AMEX	VDE	Wed, Jul 18, 2012	98.82	100.15	98.68	99.99
1963	AMEX	VDE	Tue, Jul 17, 2012	98.45	99.28	96.92	99.23
1962	AMEX	VDE	Mon, Jul 16, 2012	97.31	98.33	96.78	98.01
1961	AMEX	VDE	Fri, Jul 13, 2012	96.58	97.79	96.43	97.62
1960	AMEX	VDE	Thu, Jul 12, 2012	95.50	96.51	94.89	95.97
1959	AMEX	VDE	Wed, Jul 11, 2012	95.48	96.85	95.41	96.51
1958	AMEX	VDE	Tue, Jul 10, 2012	97.30	97.60	94.70	95.22
1957	AMEX	VDE	Mon, Jul 9, 2012	97.00	97.25	96.02	96.79
1956	AMEX	VDE	Fri, Jul 6, 2012	97.00	97.63	96.50	97.27
1955	AMEX	VDE	Thu, Jul 5, 2012	99.03	99.23	98.06	98.39
1954	AMEX	VDE	Tue, Jul 3, 2012	97.93	99.65	97.93	99.65
1953	AMEX	VDE	Mon, Jul 2, 2012	97.47	97.56	96.15	97.41
1952	AMEX	VDE	Fri, Jun 29, 2012	96.36	97.29	95.96	97.29
1951	AMEX	VDE	Thu, Jun 28, 2012	93.03	94.39	92.60	94.29
1950	AMEX	VDE	Wed, Jun 27, 2012	92.10	93.86	92.10	93.59
1949	AMEX	VDE	Tue, Jun 26, 2012	90.97	91.98	90.26	91.69
1948	AMEX	VDE	Mon, Jun 25, 2012	91.51	91.51	89.95	90.71
1947	AMEX	VDE	Fri, Jun 22, 2012	92.79	93.11	91.73	92.77
1946	AMEX	VDE	Thu, Jun 21, 2012	95.89	96.11	91.92	92.01
1945	AMEX	VDE	Wed, Jun 20, 2012	96.59	97.09	95.26	96.11
1944	AMEX	VDE	Tue, Jun 19, 2012	95.53	96.91	95.22	96.50
1943	AMEX	VDE	Mon, Jun 18, 2012	94.99	95.21	94.36	94.92
1942	AMEX	VDE	Fri, Jun 15, 2012	94.65	95.88	94.17	95.86
1941	AMEX	VDE	Thu, Jun 14, 2012	92.65	94.40	92.39	94.11
1940	AMEX	VDE	Wed, Jun 13, 2012	93.16	94.14	92.17	92.56
1939	AMEX	VDE	Tue, Jun 12, 2012	92.99	93.94	92.53	93.73
1938	AMEX	VDE	Mon, Jun 11, 2012	95.00	95.17	92.36	92.51
1937	AMEX	VDE	Fri, Jun 8, 2012	93.16	93.95	92.29	93.82
1936	AMEX	VDE	Thu, Jun 7, 2012	95.04	95.84	93.67	93.89
1935	AMEX	VDE	Wed, Jun 6, 2012	92.00	93.79	91.96	93.77
1934	AMEX	VDE	Tue, Jun 5, 2012	89.95	91.42	89.88	90.95
1933	AMEX	VDE	Mon, Jun 4, 2012	90.29	90.79	88.79	90.09
1932	AMEX	VDE	Fri, Jun 1, 2012	90.65	91.14	90.08	90.25
1931	AMEX	VDE	Thu, May 31, 2012	93.43	93.61	91.07	92.53
1930	AMEX	VDE	Wed, May 30, 2012	94.99	95.04	93.18	93.52
1929	AMEX	VDE	Tue, May 29, 2012	95.77	97.08	95.50	96.42
1928	AMEX	VDE	Fri, May 25, 2012	95.21	95.68	94.66	94.93
1927	AMEX	VDE	Thu, May 24, 2012	95.67	95.83	94.09	95.19
1926	AMEX	VDE	Wed, May 23, 2012	94.14	95.50	92.87	95.46
1925	AMEX	VDE	Tue, May 22, 2012	95.79	96.83	94.40	95.05
1924	AMEX	VDE	Mon, May 21, 2012	93.22	95.50	93.22	95.48
1923	AMEX	VDE	Fri, May 18, 2012	94.15	94.87	92.78	93.14
1922	AMEX	VDE	Thu, May 17, 2012	94.62	95.38	93.80	93.86
1921	AMEX	VDE	Wed, May 16, 2012	95.11	96.77	94.55	94.55
1920	AMEX	VDE	Tue, May 15, 2012	96.50	96.95	94.68	94.98
1919	AMEX	VDE	Mon, May 14, 2012	97.10	97.18	96.40	96.58
1918	AMEX	VDE	Fri, May 11, 2012	98.50	99.73	98.11	98.25
1917	AMEX	VDE	Thu, May 10, 2012	99.31	100.02	98.71	98.95
1916	AMEX	VDE	Wed, May 9, 2012	97.85	99.15	97.07	98.44
1915	AMEX	VDE	Tue, May 8, 2012	98.57	99.24	97.01	99.08
1914	AMEX	VDE	Mon, May 7, 2012	98.97	100.00	98.49	99.48
1913	AMEX	VDE	Fri, May 4, 2012	100.83	101.12	99.23	99.66
1912	AMEX	VDE	Thu, May 3, 2012	103.69	103.70	101.65	101.90
1911	AMEX	VDE	Wed, May 2, 2012	104.41	104.41	103.43	103.67
1910	AMEX	VDE	Tue, May 1, 2012	104.22	106.15	104.06	105.36
1909	AMEX	VDE	Mon, Apr 30, 2012	103.38	104.24	103.14	104.06
1908	AMEX	VDE	Fri, Apr 27, 2012	103.82	104.01	103.14	103.60
1907	AMEX	VDE	Thu, Apr 26, 2012	102.30	103.69	101.98	103.63
1906	AMEX	VDE	Wed, Apr 25, 2012	102.01	102.73	101.65	102.67
1905	AMEX	VDE	Tue, Apr 24, 2012	101.15	101.82	100.74	101.50
1904	AMEX	VDE	Mon, Apr 23, 2012	99.35	101.04	99.00	100.86
1903	AMEX	VDE	Fri, Apr 20, 2012	102.01	102.53	100.89	100.94
1902	AMEX	VDE	Thu, Apr 19, 2012	101.28	102.07	100.76	101.19
1901	AMEX	VDE	Wed, Apr 18, 2012	101.29	101.88	101.00	101.35
1900	AMEX	VDE	Tue, Apr 17, 2012	100.68	102.01	100.68	101.57
1899	AMEX	VDE	Mon, Apr 16, 2012	100.77	101.27	99.45	99.95
1898	AMEX	VDE	Fri, Apr 13, 2012	101.53	101.89	100.40	100.51
1897	AMEX	VDE	Thu, Apr 12, 2012	100.00	102.29	99.99	102.08
1896	AMEX	VDE	Wed, Apr 11, 2012	100.89	101.26	99.74	99.87
1895	AMEX	VDE	Tue, Apr 10, 2012	101.78	101.94	99.67	99.86
1894	AMEX	VDE	Mon, Apr 9, 2012	101.64	102.65	101.44	102.01
1893	AMEX	VDE	Thu, Apr 5, 2012	103.30	104.62	103.11	103.28
1892	AMEX	VDE	Wed, Apr 4, 2012	104.07	104.51	103.36	103.92
1891	AMEX	VDE	Tue, Apr 3, 2012	106.08	106.14	104.29	105.40
1890	AMEX	VDE	Mon, Apr 2, 2012	104.90	106.97	104.67	106.23
1889	AMEX	VDE	Fri, Mar 30, 2012	105.01	105.47	104.21	105.18
1888	AMEX	VDE	Thu, Mar 29, 2012	103.93	104.57	103.00	104.49
1887	AMEX	VDE	Wed, Mar 28, 2012	105.29	105.69	103.63	104.48
1886	AMEX	VDE	Tue, Mar 27, 2012	107.18	107.18	105.88	105.93
1885	AMEX	VDE	Mon, Mar 26, 2012	107.32	107.32	106.48	107.09
1884	AMEX	VDE	Fri, Mar 23, 2012	105.26	106.46	104.65	106.15
1883	AMEX	VDE	Thu, Mar 22, 2012	106.30	106.35	104.47	105.00
1882	AMEX	VDE	Wed, Mar 21, 2012	108.24	108.24	107.01	107.35
1881	AMEX	VDE	Tue, Mar 20, 2012	109.12	109.12	108.19	108.36
1880	AMEX	VDE	Mon, Mar 19, 2012	109.24	110.50	109.14	110.08
1879	AMEX	VDE	Fri, Mar 16, 2012	108.20	109.79	108.20	109.38
1878	AMEX	VDE	Thu, Mar 15, 2012	107.99	108.34	107.15	107.95
1877	AMEX	VDE	Wed, Mar 14, 2012	108.65	109.07	107.49	107.80
1876	AMEX	VDE	Tue, Mar 13, 2012	107.91	108.90	107.09	108.87
1875	AMEX	VDE	Mon, Mar 12, 2012	107.90	108.04	107.00	107.41
1874	AMEX	VDE	Fri, Mar 9, 2012	108.52	108.99	107.90	108.17
1873	AMEX	VDE	Thu, Mar 8, 2012	107.89	108.42	107.20	108.11
1872	AMEX	VDE	Wed, Mar 7, 2012	106.89	107.57	106.05	107.20
1871	AMEX	VDE	Tue, Mar 6, 2012	106.43	106.87	105.73	106.46
1870	AMEX	VDE	Mon, Mar 5, 2012	108.79	108.79	107.34	108.41
1869	AMEX	VDE	Fri, Mar 2, 2012	109.90	110.13	108.51	108.94
1868	AMEX	VDE	Thu, Mar 1, 2012	109.61	110.48	109.36	110.28
1867	AMEX	VDE	Wed, Feb 29, 2012	110.76	110.92	108.80	109.12
1866	AMEX	VDE	Tue, Feb 28, 2012	111.00	111.20	109.83	110.40
1865	AMEX	VDE	Mon, Feb 27, 2012	110.85	111.37	110.00	110.79
1864	AMEX	VDE	Fri, Feb 24, 2012	111.01	111.53	110.89	111.16
1863	AMEX	VDE	Thu, Feb 23, 2012	110.31	110.84	109.32	110.76
1862	AMEX	VDE	Wed, Feb 22, 2012	109.90	110.75	109.78	110.06
1861	AMEX	VDE	Tue, Feb 21, 2012	109.90	110.42	109.55	109.85
1860	AMEX	VDE	Fri, Feb 17, 2012	109.66	109.69	108.58	109.18
1859	AMEX	VDE	Thu, Feb 16, 2012	107.40	108.96	106.84	108.82
1858	AMEX	VDE	Wed, Feb 15, 2012	107.86	108.09	106.95	107.27
1857	AMEX	VDE	Tue, Feb 14, 2012	106.86	107.53	106.50	107.36
1856	AMEX	VDE	Mon, Feb 13, 2012	107.08	107.33	106.25	107.07
1855	AMEX	VDE	Fri, Feb 10, 2012	106.28	106.45	105.68	106.15
1854	AMEX	VDE	Thu, Feb 9, 2012	107.81	107.81	106.61	107.36
1853	AMEX	VDE	Wed, Feb 8, 2012	107.83	108.13	106.70	107.36
1852	AMEX	VDE	Tue, Feb 7, 2012	106.50	107.82	105.81	107.63
1851	AMEX	VDE	Mon, Feb 6, 2012	105.33	107.11	105.04	107.07
1850	AMEX	VDE	Fri, Feb 3, 2012	105.21	105.87	104.75	105.81
1849	AMEX	VDE	Thu, Feb 2, 2012	103.59	104.40	103.10	103.99
1848	AMEX	VDE	Wed, Feb 1, 2012	103.70	104.11	102.98	103.39
1847	AMEX	VDE	Tue, Jan 31, 2012	104.13	104.27	102.36	102.86
1846	AMEX	VDE	Mon, Jan 30, 2012	103.50	103.61	102.20	103.60
1845	AMEX	VDE	Fri, Jan 27, 2012	103.70	104.53	103.70	104.18
1844	AMEX	VDE	Thu, Jan 26, 2012	106.50	106.52	103.90	104.27
1843	AMEX	VDE	Wed, Jan 25, 2012	104.40	106.14	103.23	105.96
1842	AMEX	VDE	Tue, Jan 24, 2012	104.10	104.63	103.52	104.55
1841	AMEX	VDE	Mon, Jan 23, 2012	104.30	105.11	104.07	104.86
1840	AMEX	VDE	Fri, Jan 20, 2012	103.98	104.38	103.23	103.90
1839	AMEX	VDE	Thu, Jan 19, 2012	104.05	104.40	103.59	103.99
1838	AMEX	VDE	Wed, Jan 18, 2012	101.80	103.67	101.43	103.60
1837	AMEX	VDE	Tue, Jan 17, 2012	102.86	102.86	101.61	101.92
1836	AMEX	VDE	Fri, Jan 13, 2012	101.23	101.31	100.31	101.22
1835	AMEX	VDE	Thu, Jan 12, 2012	102.45	102.69	101.46	101.90
1834	AMEX	VDE	Wed, Jan 11, 2012	103.86	103.90	102.44	102.74
1833	AMEX	VDE	Tue, Jan 10, 2012	104.60	104.90	103.85	104.06
1832	AMEX	VDE	Mon, Jan 9, 2012	102.98	103.41	102.69	103.17
1831	AMEX	VDE	Fri, Jan 6, 2012	103.96	103.96	102.60	102.78
1830	AMEX	VDE	Thu, Jan 5, 2012	103.33	103.49	102.15	103.41
1829	AMEX	VDE	Wed, Jan 4, 2012	103.32	104.02	102.66	103.85
1828	AMEX	VDE	Tue, Jan 3, 2012	103.05	104.09	102.86	103.54
1827	AMEX	VDE	Fri, Dec 30, 2011	100.40	101.29	100.40	100.81
1826	AMEX	VDE	Thu, Dec 29, 2011	100.04	100.97	100.04	100.80
1825	AMEX	VDE	Wed, Dec 28, 2011	101.80	102.09	99.64	99.75
1824	AMEX	VDE	Tue, Dec 27, 2011	101.45	102.10	101.23	101.76
1823	AMEX	VDE	Fri, Dec 23, 2011	101.29	101.47	100.60	101.47
1822	AMEX	VDE	Thu, Dec 22, 2011	99.92	101.01	99.83	100.80
1821	AMEX	VDE	Wed, Dec 21, 2011	98.49	99.76	97.81	99.55
1820	AMEX	VDE	Tue, Dec 20, 2011	97.93	100.21	97.93	99.96
1819	AMEX	VDE	Mon, Dec 19, 2011	98.23	98.23	95.84	96.09
1818	AMEX	VDE	Fri, Dec 16, 2011	97.50	98.26	96.87	97.91
1817	AMEX	VDE	Thu, Dec 15, 2011	98.08	98.43	96.50	96.72
1816	AMEX	VDE	Wed, Dec 14, 2011	98.85	99.03	96.64	96.98
1815	AMEX	VDE	Tue, Dec 13, 2011	101.45	102.99	99.25	99.94
1814	AMEX	VDE	Mon, Dec 12, 2011	102.32	102.32	99.51	100.90
1813	AMEX	VDE	Fri, Dec 9, 2011	101.32	103.76	101.32	103.37
1812	AMEX	VDE	Thu, Dec 8, 2011	103.30	103.65	100.64	100.84
1811	AMEX	VDE	Wed, Dec 7, 2011	104.62	104.62	103.05	103.86
1810	AMEX	VDE	Tue, Dec 6, 2011	104.66	105.58	103.87	104.78
1809	AMEX	VDE	Mon, Dec 5, 2011	105.06	105.95	103.80	104.66
1808	AMEX	VDE	Fri, Dec 2, 2011	104.66	104.88	103.23	103.47
1807	AMEX	VDE	Thu, Dec 1, 2011	103.87	104.60	102.81	103.39
1806	AMEX	VDE	Wed, Nov 30, 2011	102.44	104.09	101.98	103.93
1805	AMEX	VDE	Tue, Nov 29, 2011	97.50	99.36	97.17	98.64
1804	AMEX	VDE	Mon, Nov 28, 2011	97.12	97.84	96.21	97.15
1803	AMEX	VDE	Fri, Nov 25, 2011	93.97	95.18	93.60	93.64
1802	AMEX	VDE	Wed, Nov 23, 2011	95.87	96.06	94.30	94.30
1801	AMEX	VDE	Tue, Nov 22, 2011	98.03	98.76	96.80	97.32
1800	AMEX	VDE	Mon, Nov 21, 2011	98.33	98.85	96.86	98.42
1799	AMEX	VDE	Fri, Nov 18, 2011	101.50	101.65	99.50	100.15
1798	AMEX	VDE	Thu, Nov 17, 2011	103.01	103.50	99.74	100.62
1797	AMEX	VDE	Wed, Nov 16, 2011	103.65	105.60	102.87	103.04
1796	AMEX	VDE	Tue, Nov 15, 2011	103.93	105.17	103.40	104.42
1795	AMEX	VDE	Mon, Nov 14, 2011	104.69	105.26	103.38	104.31
1794	AMEX	VDE	Fri, Nov 11, 2011	104.78	106.05	104.78	105.55
1793	AMEX	VDE	Thu, Nov 10, 2011	103.51	104.36	101.75	103.63
1792	AMEX	VDE	Wed, Nov 9, 2011	103.37	104.52	101.66	101.92
1791	AMEX	VDE	Tue, Nov 8, 2011	106.00	106.84	104.49	106.67
1790	AMEX	VDE	Mon, Nov 7, 2011	104.87	105.75	103.25	105.11
1789	AMEX	VDE	Fri, Nov 4, 2011	103.65	104.78	102.61	104.49
1788	AMEX	VDE	Thu, Nov 3, 2011	103.05	104.73	101.80	104.44
1787	AMEX	VDE	Wed, Nov 2, 2011	101.17	102.06	100.34	101.88
1786	AMEX	VDE	Tue, Nov 1, 2011	97.85	100.28	97.19	98.91
1785	AMEX	VDE	Mon, Oct 31, 2011	105.38	105.43	102.27	102.27
1784	AMEX	VDE	Fri, Oct 28, 2011	105.98	107.25	105.00	106.91
1783	AMEX	VDE	Thu, Oct 27, 2011	104.86	107.33	104.40	106.38
1782	AMEX	VDE	Wed, Oct 26, 2011	101.16	102.41	99.16	102.05
1781	AMEX	VDE	Tue, Oct 25, 2011	101.88	101.96	99.27	99.58
1780	AMEX	VDE	Mon, Oct 24, 2011	100.98	102.24	100.74	102.06
1779	AMEX	VDE	Fri, Oct 21, 2011	100.00	101.00	99.50	100.60
1778	AMEX	VDE	Thu, Oct 20, 2011	97.86	99.00	96.75	98.75
1777	AMEX	VDE	Wed, Oct 19, 2011	98.97	100.14	97.66	98.12
1776	AMEX	VDE	Tue, Oct 18, 2011	96.04	99.79	95.00	99.18
1775	AMEX	VDE	Mon, Oct 17, 2011	97.57	97.86	95.96	96.14
1774	AMEX	VDE	Fri, Oct 14, 2011	95.80	97.83	95.80	97.79
1773	AMEX	VDE	Thu, Oct 13, 2011	93.69	94.63	92.45	94.24
1772	AMEX	VDE	Wed, Oct 12, 2011	94.50	95.67	93.90	94.49
1771	AMEX	VDE	Tue, Oct 11, 2011	92.60	94.40	92.29	93.60
1770	AMEX	VDE	Mon, Oct 10, 2011	91.05	93.42	91.05	93.42
1769	AMEX	VDE	Fri, Oct 7, 2011	90.90	91.13	88.48	89.29
1768	AMEX	VDE	Thu, Oct 6, 2011	88.50	90.54	87.68	90.47
1767	AMEX	VDE	Wed, Oct 5, 2011	86.37	89.12	85.15	88.83
1766	AMEX	VDE	Tue, Oct 4, 2011	81.51	86.01	79.78	85.82
1765	AMEX	VDE	Mon, Oct 3, 2011	85.12	86.04	82.95	82.95
1764	AMEX	VDE	Fri, Sep 30, 2011	87.23	88.46	86.34	86.34
1763	AMEX	VDE	Thu, Sep 29, 2011	90.15	90.31	87.00	88.89
1762	AMEX	VDE	Wed, Sep 28, 2011	91.35	91.93	87.87	87.98
1761	AMEX	VDE	Tue, Sep 27, 2011	92.07	93.39	90.51	90.95
1760	AMEX	VDE	Mon, Sep 26, 2011	87.01	89.77	85.49	89.66
1759	AMEX	VDE	Fri, Sep 23, 2011	86.61	87.75	86.00	86.50
1758	AMEX	VDE	Thu, Sep 22, 2011	89.59	89.59	85.84	87.40
1757	AMEX	VDE	Wed, Sep 21, 2011	96.25	96.55	92.52	92.61
1756	AMEX	VDE	Tue, Sep 20, 2011	97.83	98.76	96.46	96.54
1755	AMEX	VDE	Mon, Sep 19, 2011	96.34	98.04	95.42	97.32
1754	AMEX	VDE	Fri, Sep 16, 2011	99.35	99.63	97.68	98.71
1753	AMEX	VDE	Thu, Sep 15, 2011	98.38	99.01	97.41	98.95
1752	AMEX	VDE	Wed, Sep 14, 2011	96.25	98.40	94.61	97.04
1751	AMEX	VDE	Tue, Sep 13, 2011	95.78	96.38	94.21	95.84
1750	AMEX	VDE	Mon, Sep 12, 2011	93.24	95.43	92.80	95.43
1749	AMEX	VDE	Fri, Sep 9, 2011	97.15	97.45	94.31	95.07
1748	AMEX	VDE	Thu, Sep 8, 2011	98.98	100.20	97.70	98.22
1747	AMEX	VDE	Wed, Sep 7, 2011	97.34	99.43	97.26	99.38
1746	AMEX	VDE	Tue, Sep 6, 2011	93.46	95.82	93.00	95.68
1745	AMEX	VDE	Fri, Sep 2, 2011	97.35	97.75	96.03	96.78
1744	AMEX	VDE	Thu, Sep 1, 2011	100.68	101.74	99.37	99.49
1743	AMEX	VDE	Wed, Aug 31, 2011	100.74	101.89	99.44	100.29
1742	AMEX	VDE	Tue, Aug 30, 2011	98.68	100.43	97.85	99.80
1741	AMEX	VDE	Mon, Aug 29, 2011	97.83	99.40	97.20	99.26
1740	AMEX	VDE	Fri, Aug 26, 2011	93.47	96.68	92.50	96.28
1739	AMEX	VDE	Thu, Aug 25, 2011	97.19	97.71	93.94	94.32
1738	AMEX	VDE	Wed, Aug 24, 2011	95.61	96.73	94.61	96.53
1737	AMEX	VDE	Tue, Aug 23, 2011	92.29	96.11	91.81	96.06
1736	AMEX	VDE	Mon, Aug 22, 2011	95.60	95.60	91.42	91.75
1735	AMEX	VDE	Fri, Aug 19, 2011	93.00	95.83	92.35	92.51
1734	AMEX	VDE	Thu, Aug 18, 2011	97.13	97.36	93.44	94.39
1733	AMEX	VDE	Wed, Aug 17, 2011	100.85	101.98	99.71	100.23
1732	AMEX	VDE	Tue, Aug 16, 2011	100.02	101.25	98.69	99.71
1731	AMEX	VDE	Mon, Aug 15, 2011	99.46	101.75	99.42	101.67
1730	AMEX	VDE	Fri, Aug 12, 2011	99.19	99.47	97.66	98.30
1729	AMEX	VDE	Thu, Aug 11, 2011	93.52	98.85	92.80	97.52
1728	AMEX	VDE	Wed, Aug 10, 2011	94.69	96.42	92.34	92.83
1727	AMEX	VDE	Tue, Aug 9, 2011	92.93	95.85	89.49	95.81
1726	AMEX	VDE	Mon, Aug 8, 2011	95.99	97.27	91.01	91.32
1725	AMEX	VDE	Fri, Aug 5, 2011	101.99	102.85	96.05	99.91
1724	AMEX	VDE	Thu, Aug 4, 2011	106.50	106.51	100.45	100.75
1723	AMEX	VDE	Wed, Aug 3, 2011	109.24	109.25	105.91	108.51
1722	AMEX	VDE	Tue, Aug 2, 2011	111.19	112.66	109.00	109.00
1721	AMEX	VDE	Mon, Aug 1, 2011	114.51	114.51	111.15	112.23
1720	AMEX	VDE	Fri, Jul 29, 2011	111.82	113.20	111.50	112.29
1719	AMEX	VDE	Thu, Jul 28, 2011	113.53	114.79	113.13	113.37
1718	AMEX	VDE	Wed, Jul 27, 2011	115.52	115.80	113.81	114.09
1717	AMEX	VDE	Tue, Jul 26, 2011	117.00	117.44	116.08	116.47
1716	AMEX	VDE	Mon, Jul 25, 2011	115.88	117.74	115.80	116.94
1715	AMEX	VDE	Fri, Jul 22, 2011	116.92	117.53	116.22	117.36
1714	AMEX	VDE	Thu, Jul 21, 2011	115.29	116.90	115.29	116.72
1713	AMEX	VDE	Wed, Jul 20, 2011	115.59	115.59	114.46	114.73
1712	AMEX	VDE	Tue, Jul 19, 2011	113.70	114.97	113.48	114.88
1711	AMEX	VDE	Mon, Jul 18, 2011	112.99	113.14	112.08	112.84
1710	AMEX	VDE	Fri, Jul 15, 2011	111.56	113.47	111.56	113.40
1709	AMEX	VDE	Thu, Jul 14, 2011	112.02	112.40	110.14	110.20
1708	AMEX	VDE	Wed, Jul 13, 2011	110.61	112.56	110.58	111.03
1707	AMEX	VDE	Tue, Jul 12, 2011	110.00	111.58	109.91	110.08
1706	AMEX	VDE	Mon, Jul 11, 2011	111.27	111.48	110.00	110.45
1705	AMEX	VDE	Fri, Jul 8, 2011	112.04	113.04	111.82	112.97
1704	AMEX	VDE	Thu, Jul 7, 2011	113.41	114.03	112.95	113.66
1703	AMEX	VDE	Wed, Jul 6, 2011	112.28	112.33	111.16	112.16
1702	AMEX	VDE	Tue, Jul 5, 2011	111.72	112.87	111.60	112.41
1701	AMEX	VDE	Fri, Jul 1, 2011	110.39	111.81	109.50	111.73
1700	AMEX	VDE	Thu, Jun 30, 2011	109.46	110.73	109.45	110.55
1699	AMEX	VDE	Wed, Jun 29, 2011	108.14	109.67	107.65	109.07
1698	AMEX	VDE	Tue, Jun 28, 2011	105.54	107.69	105.46	107.65
1697	AMEX	VDE	Mon, Jun 27, 2011	103.90	105.27	103.60	104.73
1696	AMEX	VDE	Fri, Jun 24, 2011	106.10	106.30	104.06	104.22
1695	AMEX	VDE	Thu, Jun 23, 2011	105.06	106.20	103.37	106.09
1694	AMEX	VDE	Wed, Jun 22, 2011	107.14	108.64	106.89	107.14
1693	AMEX	VDE	Tue, Jun 21, 2011	106.05	108.05	106.05	107.49
1692	AMEX	VDE	Mon, Jun 20, 2011	104.45	105.58	104.28	105.31
1691	AMEX	VDE	Fri, Jun 17, 2011	106.30	106.34	104.46	105.10
1690	AMEX	VDE	Thu, Jun 16, 2011	105.15	106.21	104.26	105.32
1689	AMEX	VDE	Wed, Jun 15, 2011	106.28	107.24	104.61	105.20
1688	AMEX	VDE	Tue, Jun 14, 2011	106.66	108.06	106.66	107.47
1687	AMEX	VDE	Mon, Jun 13, 2011	107.07	107.86	104.33	105.33
1686	AMEX	VDE	Fri, Jun 10, 2011	108.27	108.40	106.88	107.05
1685	AMEX	VDE	Thu, Jun 9, 2011	108.40	109.61	108.02	109.09
1684	AMEX	VDE	Wed, Jun 8, 2011	107.45	109.05	107.45	107.70
1683	AMEX	VDE	Tue, Jun 7, 2011	108.25	108.78	107.20	107.36
1682	AMEX	VDE	Mon, Jun 6, 2011	109.55	110.09	107.31	107.49
1681	AMEX	VDE	Fri, Jun 3, 2011	108.36	110.95	108.15	109.94
1680	AMEX	VDE	Thu, Jun 2, 2011	110.28	111.00	108.87	109.99
1679	AMEX	VDE	Wed, Jun 1, 2011	112.51	113.09	109.90	110.25
1678	AMEX	VDE	Tue, May 31, 2011	113.31	113.58	111.66	112.91
1677	AMEX	VDE	Fri, May 27, 2011	112.11	112.88	111.24	111.72
1676	AMEX	VDE	Thu, May 26, 2011	110.38	111.60	109.87	111.37
1675	AMEX	VDE	Wed, May 25, 2011	108.40	111.25	108.26	110.66
1674	AMEX	VDE	Tue, May 24, 2011	108.45	110.09	108.45	108.88
1673	AMEX	VDE	Mon, May 23, 2011	107.19	108.05	106.84	107.58
1672	AMEX	VDE	Fri, May 20, 2011	109.36	110.12	107.85	109.25
1671	AMEX	VDE	Thu, May 19, 2011	109.58	110.17	108.47	109.33
1670	AMEX	VDE	Wed, May 18, 2011	107.23	109.92	107.07	109.18
1669	AMEX	VDE	Tue, May 17, 2011	106.34	107.42	105.62	106.87
1668	AMEX	VDE	Mon, May 16, 2011	107.26	109.21	106.74	106.95
1667	AMEX	VDE	Fri, May 13, 2011	108.86	109.48	106.93	107.92
1666	AMEX	VDE	Thu, May 12, 2011	108.06	109.30	106.49	108.50
1665	AMEX	VDE	Wed, May 11, 2011	111.43	111.43	107.93	108.69
1664	AMEX	VDE	Tue, May 10, 2011	111.51	112.41	110.56	111.99
1663	AMEX	VDE	Mon, May 9, 2011	109.91	111.91	109.73	111.34
1662	AMEX	VDE	Fri, May 6, 2011	109.83	111.81	108.32	109.37
1661	AMEX	VDE	Thu, May 5, 2011	109.64	110.70	107.72	108.95
1660	AMEX	VDE	Wed, May 4, 2011	113.03	113.09	110.35	111.25
1659	AMEX	VDE	Tue, May 3, 2011	115.69	115.69	112.48	113.42
1658	AMEX	VDE	Mon, May 2, 2011	118.16	118.43	115.66	116.40
1657	AMEX	VDE	Fri, Apr 29, 2011	116.16	118.09	116.16	118.09
1656	AMEX	VDE	Thu, Apr 28, 2011	115.86	116.61	115.17	116.03
1655	AMEX	VDE	Wed, Apr 27, 2011	116.88	116.88	114.38	116.30
1654	AMEX	VDE	Tue, Apr 26, 2011	115.43	116.50	115.16	116.37
1653	AMEX	VDE	Mon, Apr 25, 2011	115.99	116.03	114.51	115.19
1652	AMEX	VDE	Thu, Apr 21, 2011	115.22	115.89	114.80	115.78
1651	AMEX	VDE	Wed, Apr 20, 2011	114.67	115.11	114.08	115.00
1650	AMEX	VDE	Tue, Apr 19, 2011	111.26	112.70	111.30	112.56
1649	AMEX	VDE	Mon, Apr 18, 2011	111.91	111.91	110.30	111.42
1648	AMEX	VDE	Fri, Apr 15, 2011	112.59	113.36	111.68	113.28
1647	AMEX	VDE	Thu, Apr 14, 2011	110.88	112.47	110.39	112.17
1646	AMEX	VDE	Wed, Apr 13, 2011	111.77	112.33	110.56	111.41
1645	AMEX	VDE	Tue, Apr 12, 2011	113.06	113.19	110.23	110.98
1644	AMEX	VDE	Mon, Apr 11, 2011	117.11	117.11	114.07	114.35
1643	AMEX	VDE	Fri, Apr 8, 2011	117.02	117.67	116.18	116.86
1642	AMEX	VDE	Thu, Apr 7, 2011	116.12	116.84	115.40	116.42
1641	AMEX	VDE	Wed, Apr 6, 2011	118.25	118.43	115.88	116.29
1640	AMEX	VDE	Tue, Apr 5, 2011	116.93	118.19	117.06	117.60
1639	AMEX	VDE	Mon, Apr 4, 2011	117.77	117.90	117.12	117.32
1638	AMEX	VDE	Fri, Apr 1, 2011	117.85	118.07	116.85	117.23
1637	AMEX	VDE	Thu, Mar 31, 2011	117.57	118.25	116.73	116.73
1636	AMEX	VDE	Wed, Mar 30, 2011	116.86	117.45	115.96	116.99
1635	AMEX	VDE	Tue, Mar 29, 2011	114.65	116.23	114.13	115.99
1634	AMEX	VDE	Mon, Mar 28, 2011	114.90	116.05	114.55	114.70
1633	AMEX	VDE	Fri, Mar 25, 2011	113.84	115.31	113.65	114.88
1632	AMEX	VDE	Thu, Mar 24, 2011	113.96	114.00	112.72	113.78
1631	AMEX	VDE	Wed, Mar 23, 2011	113.33	113.82	112.50	113.45
1630	AMEX	VDE	Tue, Mar 22, 2011	113.75	113.90	112.94	113.31
1629	AMEX	VDE	Mon, Mar 21, 2011	112.14	113.55	111.93	113.55
1628	AMEX	VDE	Fri, Mar 18, 2011	111.63	112.13	110.10	110.43
1627	AMEX	VDE	Thu, Mar 17, 2011	109.02	111.05	108.82	110.67
1626	AMEX	VDE	Wed, Mar 16, 2011	109.54	110.47	106.34	107.46
1625	AMEX	VDE	Tue, Mar 15, 2011	106.90	110.08	106.24	109.21
1624	AMEX	VDE	Mon, Mar 14, 2011	108.87	110.40	108.31	110.14
1623	AMEX	VDE	Fri, Mar 11, 2011	106.67	110.32	106.45	109.60
1622	AMEX	VDE	Thu, Mar 10, 2011	110.33	110.53	107.45	107.75
1621	AMEX	VDE	Wed, Mar 9, 2011	112.35	113.07	111.57	111.86
1620	AMEX	VDE	Tue, Mar 8, 2011	113.68	113.68	111.68	112.67
1619	AMEX	VDE	Mon, Mar 7, 2011	114.90	115.70	113.00	113.60
1618	AMEX	VDE	Fri, Mar 4, 2011	115.21	115.21	113.58	114.42
1617	AMEX	VDE	Thu, Mar 3, 2011	113.88	115.10	113.56	114.99
1616	AMEX	VDE	Wed, Mar 2, 2011	112.39	113.35	111.37	113.22
1615	AMEX	VDE	Tue, Mar 1, 2011	115.30	115.58	112.53	112.65
1614	AMEX	VDE	Mon, Feb 28, 2011	114.33	115.06	113.64	114.65
1613	AMEX	VDE	Fri, Feb 25, 2011	112.46	113.97	112.28	113.96
1612	AMEX	VDE	Thu, Feb 24, 2011	114.08	114.10	111.47	112.11
1611	AMEX	VDE	Wed, Feb 23, 2011	112.07	114.35	112.00	113.54
1610	AMEX	VDE	Tue, Feb 22, 2011	113.42	114.14	110.97	111.53
1609	AMEX	VDE	Fri, Feb 18, 2011	112.52	112.92	111.75	112.64
1608	AMEX	VDE	Thu, Feb 17, 2011	111.25	112.50	111.00	112.26
1607	AMEX	VDE	Wed, Feb 16, 2011	110.25	111.27	109.95	111.18
1606	AMEX	VDE	Tue, Feb 15, 2011	110.87	110.98	109.29	109.71
1605	AMEX	VDE	Mon, Feb 14, 2011	108.45	111.01	108.45	110.90
1604	AMEX	VDE	Fri, Feb 11, 2011	108.19	109.04	107.84	108.44
1603	AMEX	VDE	Thu, Feb 10, 2011	106.73	108.59	106.71	108.44
1602	AMEX	VDE	Wed, Feb 9, 2011	108.17	108.61	106.63	107.35
1601	AMEX	VDE	Tue, Feb 8, 2011	108.99	109.05	107.81	108.70
1600	AMEX	VDE	Mon, Feb 7, 2011	108.75	109.86	108.75	109.06
1599	AMEX	VDE	Fri, Feb 4, 2011	108.84	108.88	107.67	108.24
1598	AMEX	VDE	Thu, Feb 3, 2011	108.69	108.69	107.25	108.65
1597	AMEX	VDE	Wed, Feb 2, 2011	108.39	109.36	107.98	108.57
1596	AMEX	VDE	Tue, Feb 1, 2011	107.12	108.79	107.09	108.62
1595	AMEX	VDE	Mon, Jan 31, 2011	104.60	106.69	104.28	106.68
1594	AMEX	VDE	Fri, Jan 28, 2011	104.28	104.58	103.52	103.85
1593	AMEX	VDE	Thu, Jan 27, 2011	104.86	104.97	103.76	104.25
1592	AMEX	VDE	Wed, Jan 26, 2011	102.65	104.93	102.62	104.68
1591	AMEX	VDE	Tue, Jan 25, 2011	102.41	102.54	101.19	102.22
1590	AMEX	VDE	Mon, Jan 24, 2011	102.39	102.88	101.85	102.66
1589	AMEX	VDE	Fri, Jan 21, 2011	102.98	103.11	101.85	102.33
1588	AMEX	VDE	Thu, Jan 20, 2011	102.09	102.17	100.46	101.85
1587	AMEX	VDE	Wed, Jan 19, 2011	104.35	104.35	102.58	102.69
1586	AMEX	VDE	Tue, Jan 18, 2011	103.49	104.06	103.07	104.06
1585	AMEX	VDE	Fri, Jan 14, 2011	102.24	103.40	101.83	103.35
1584	AMEX	VDE	Thu, Jan 13, 2011	102.65	102.96	101.92	102.32
1583	AMEX	VDE	Wed, Jan 12, 2011	102.22	102.64	101.72	102.53
1582	AMEX	VDE	Tue, Jan 11, 2011	100.45	101.35	100.22	101.31
1581	AMEX	VDE	Mon, Jan 10, 2011	99.77	99.89	98.90	99.79
1580	AMEX	VDE	Fri, Jan 7, 2011	99.39	100.32	99.05	100.00
1579	AMEX	VDE	Thu, Jan 6, 2011	100.55	100.61	98.96	99.38
1578	AMEX	VDE	Wed, Jan 5, 2011	99.48	100.29	98.94	100.18
1577	AMEX	VDE	Tue, Jan 4, 2011	101.30	101.30	98.85	99.84
1576	AMEX	VDE	Mon, Jan 3, 2011	100.80	101.21	100.43	100.60
1575	AMEX	VDE	Fri, Dec 31, 2010	99.56	100.14	99.40	99.67
1574	AMEX	VDE	Thu, Dec 30, 2010	99.70	100.18	99.39	99.78
1573	AMEX	VDE	Wed, Dec 29, 2010	98.99	99.87	98.90	99.60
1572	AMEX	VDE	Tue, Dec 28, 2010	98.74	98.82	98.26	98.72
1571	AMEX	VDE	Mon, Dec 27, 2010	98.31	98.50	98.00	98.36
1570	AMEX	VDE	Thu, Dec 23, 2010	98.49	98.84	98.36	98.71
1569	AMEX	VDE	Wed, Dec 22, 2010	98.54	98.57	98.20	98.51
1568	AMEX	VDE	Tue, Dec 21, 2010	98.91	99.50	98.54	99.39
1567	AMEX	VDE	Mon, Dec 20, 2010	98.12	98.59	97.50	98.32
1566	AMEX	VDE	Fri, Dec 17, 2010	97.67	97.78	97.16	97.58
1565	AMEX	VDE	Thu, Dec 16, 2010	97.04	97.61	96.30	97.61
1564	AMEX	VDE	Wed, Dec 15, 2010	97.42	97.99	96.82	96.97
1563	AMEX	VDE	Tue, Dec 14, 2010	98.23	98.42	97.32	97.61
1562	AMEX	VDE	Mon, Dec 13, 2010	97.93	98.81	97.93	98.00
1561	AMEX	VDE	Fri, Dec 10, 2010	97.18	97.40	96.71	97.32
1560	AMEX	VDE	Thu, Dec 9, 2010	97.33	97.33	96.10	96.90
1559	AMEX	VDE	Wed, Dec 8, 2010	97.34	97.73	96.15	96.71
1558	AMEX	VDE	Tue, Dec 7, 2010	98.69	98.79	97.00	97.17
1557	AMEX	VDE	Mon, Dec 6, 2010	97.05	97.66	96.85	97.40
1556	AMEX	VDE	Fri, Dec 3, 2010	96.14	97.13	96.11	97.05
1555	AMEX	VDE	Thu, Dec 2, 2010	95.39	96.59	95.25	96.49
1554	AMEX	VDE	Wed, Dec 1, 2010	94.27	95.39	94.15	95.11
1553	AMEX	VDE	Tue, Nov 30, 2010	91.87	93.25	91.52	92.58
1552	AMEX	VDE	Mon, Nov 29, 2010	91.98	93.10	91.00	92.86
1551	AMEX	VDE	Fri, Nov 26, 2010	92.66	92.93	92.10	92.40
1550	AMEX	VDE	Wed, Nov 24, 2010	92.20	93.40	92.20	93.34
1549	AMEX	VDE	Tue, Nov 23, 2010	92.29	92.29	90.98	91.70
1548	AMEX	VDE	Mon, Nov 22, 2010	93.42	93.57	91.86	93.57
1547	AMEX	VDE	Fri, Nov 19, 2010	92.87	93.79	92.04	93.79
1546	AMEX	VDE	Thu, Nov 18, 2010	92.01	93.24	91.99	93.03
1545	AMEX	VDE	Wed, Nov 17, 2010	90.71	91.52	90.26	91.10
1544	AMEX	VDE	Tue, Nov 16, 2010	91.60	91.60	89.91	90.70
1543	AMEX	VDE	Mon, Nov 15, 2010	93.56	93.56	92.48	92.48
1542	AMEX	VDE	Fri, Nov 12, 2010	93.54	93.77	92.15	92.88
1541	AMEX	VDE	Thu, Nov 11, 2010	93.00	94.37	92.97	94.36
1540	AMEX	VDE	Wed, Nov 10, 2010	92.31	93.41	91.50	93.41
1539	AMEX	VDE	Tue, Nov 9, 2010	92.51	93.38	91.58	92.03
1538	AMEX	VDE	Mon, Nov 8, 2010	91.18	92.16	91.13	92.16
1537	AMEX	VDE	Fri, Nov 5, 2010	91.31	91.54	90.90	91.51
1536	AMEX	VDE	Thu, Nov 4, 2010	89.70	91.22	89.70	91.13
1535	AMEX	VDE	Wed, Nov 3, 2010	88.50	88.50	87.14	88.41
1534	AMEX	VDE	Tue, Nov 2, 2010	87.80	88.53	87.57	88.22
1533	AMEX	VDE	Mon, Nov 1, 2010	87.72	88.36	86.78	87.20
1532	AMEX	VDE	Fri, Oct 29, 2010	86.54	87.08	86.27	86.95
1531	AMEX	VDE	Thu, Oct 28, 2010	87.62	87.78	86.61	86.91
1530	AMEX	VDE	Wed, Oct 27, 2010	86.85	87.13	85.91	87.08
1529	AMEX	VDE	Tue, Oct 26, 2010	87.00	87.57	86.78	87.39
1528	AMEX	VDE	Mon, Oct 25, 2010	87.79	88.51	87.24	87.25
1527	AMEX	VDE	Fri, Oct 22, 2010	86.98	87.42	86.82	87.12
1526	AMEX	VDE	Thu, Oct 21, 2010	87.25	87.78	85.83	86.62
1525	AMEX	VDE	Wed, Oct 20, 2010	86.00	87.31	86.00	86.89
1524	AMEX	VDE	Tue, Oct 19, 2010	86.74	86.88	85.09	85.73
1523	AMEX	VDE	Mon, Oct 18, 2010	87.25	88.26	86.95	87.93
1522	AMEX	VDE	Fri, Oct 15, 2010	87.75	87.75	86.45	87.37
1521	AMEX	VDE	Thu, Oct 14, 2010	87.27	87.77	86.50	87.16
1520	AMEX	VDE	Wed, Oct 13, 2010	86.80	87.65	86.65	87.20
1519	AMEX	VDE	Tue, Oct 12, 2010	85.99	86.54	84.99	86.23
1518	AMEX	VDE	Mon, Oct 11, 2010	86.15	86.61	85.91	86.16
1517	AMEX	VDE	Fri, Oct 8, 2010	84.73	86.25	84.66	86.04
1516	AMEX	VDE	Thu, Oct 7, 2010	85.71	85.72	84.28	84.84
1515	AMEX	VDE	Wed, Oct 6, 2010	84.71	85.55	84.66	85.19
1514	AMEX	VDE	Tue, Oct 5, 2010	83.51	84.89	83.45	84.63
1513	AMEX	VDE	Mon, Oct 4, 2010	83.62	83.77	82.19	82.71
1512	AMEX	VDE	Fri, Oct 1, 2010	83.49	83.94	83.00	83.76
1511	AMEX	VDE	Thu, Sep 30, 2010	83.37	83.67	81.91	82.73
1510	AMEX	VDE	Wed, Sep 29, 2010	81.82	83.06	81.65	82.69
1509	AMEX	VDE	Tue, Sep 28, 2010	81.50	82.11	80.59	81.94
1508	AMEX	VDE	Mon, Sep 27, 2010	81.71	81.98	81.25	81.26
1507	AMEX	VDE	Fri, Sep 24, 2010	80.67	81.82	80.43	81.52
1506	AMEX	VDE	Thu, Sep 23, 2010	79.78	80.50	79.47	79.83
1505	AMEX	VDE	Wed, Sep 22, 2010	80.87	81.65	80.32	80.38
1504	AMEX	VDE	Tue, Sep 21, 2010	80.98	81.37	80.35	80.89
1503	AMEX	VDE	Mon, Sep 20, 2010	79.99	81.20	79.49	80.98
1502	AMEX	VDE	Fri, Sep 17, 2010	80.22	80.27	79.35	79.58
1501	AMEX	VDE	Thu, Sep 16, 2010	79.98	80.22	79.40	79.85
1500	AMEX	VDE	Wed, Sep 15, 2010	79.76	80.23	79.33	80.22
1499	AMEX	VDE	Tue, Sep 14, 2010	80.22	80.90	80.00	80.31
1498	AMEX	VDE	Mon, Sep 13, 2010	80.62	80.74	80.05	80.45
1497	AMEX	VDE	Fri, Sep 10, 2010	79.42	80.07	79.42	79.92
1496	AMEX	VDE	Thu, Sep 9, 2010	79.90	79.99	78.84	79.02
1495	AMEX	VDE	Wed, Sep 8, 2010	78.31	79.23	78.31	78.85
1494	AMEX	VDE	Tue, Sep 7, 2010	78.99	79.00	78.09	78.26
1493	AMEX	VDE	Fri, Sep 3, 2010	79.29	79.78	78.85	79.43
1492	AMEX	VDE	Thu, Sep 2, 2010	78.20	78.67	77.70	78.66
1491	AMEX	VDE	Wed, Sep 1, 2010	76.27	78.14	76.27	77.99
1490	AMEX	VDE	Tue, Aug 31, 2010	75.12	75.74	74.72	75.18
1489	AMEX	VDE	Mon, Aug 30, 2010	76.17	76.53	75.37	75.41
1488	AMEX	VDE	Fri, Aug 27, 2010	74.89	76.53	73.85	76.48
1487	AMEX	VDE	Thu, Aug 26, 2010	75.42	75.71	74.11	74.42
1486	AMEX	VDE	Wed, Aug 25, 2010	74.75	75.28	73.88	75.08
1485	AMEX	VDE	Tue, Aug 24, 2010	75.22	76.18	74.90	75.24
1484	AMEX	VDE	Mon, Aug 23, 2010	76.39	77.07	76.31	76.33
1483	AMEX	VDE	Fri, Aug 20, 2010	76.95	76.95	75.69	76.26
1482	AMEX	VDE	Thu, Aug 19, 2010	78.08	78.33	76.87	77.24
1481	AMEX	VDE	Wed, Aug 18, 2010	79.10	79.10	77.95	78.51
1480	AMEX	VDE	Tue, Aug 17, 2010	78.66	79.68	78.40	79.29
1479	AMEX	VDE	Mon, Aug 16, 2010	77.56	78.14	77.09	77.90
1478	AMEX	VDE	Fri, Aug 13, 2010	78.01	78.68	77.76	77.95
1477	AMEX	VDE	Thu, Aug 12, 2010	77.62	78.73	77.25	78.13
1476	AMEX	VDE	Wed, Aug 11, 2010	79.67	79.67	78.36	78.55
1475	AMEX	VDE	Tue, Aug 10, 2010	80.91	81.40	80.26	80.97
1474	AMEX	VDE	Mon, Aug 9, 2010	81.80	81.97	81.33	81.75
1473	AMEX	VDE	Fri, Aug 6, 2010	81.41	81.82	80.39	81.35
1472	AMEX	VDE	Thu, Aug 5, 2010	81.69	82.24	81.26	82.24
1471	AMEX	VDE	Wed, Aug 4, 2010	81.61	82.30	81.35	82.21
1470	AMEX	VDE	Tue, Aug 3, 2010	80.98	81.92	80.69	81.51
1469	AMEX	VDE	Mon, Aug 2, 2010	80.32	81.60	80.02	81.37
1468	AMEX	VDE	Fri, Jul 30, 2010	77.95	79.00	77.81	78.69
1467	AMEX	VDE	Thu, Jul 29, 2010	79.65	80.00	78.00	78.87
1466	AMEX	VDE	Wed, Jul 28, 2010	78.80	79.26	78.44	78.79
1465	AMEX	VDE	Tue, Jul 27, 2010	79.86	79.86	78.40	79.00
1464	AMEX	VDE	Mon, Jul 26, 2010	78.46	79.38	78.42	79.38
1463	AMEX	VDE	Fri, Jul 23, 2010	77.90	78.51	77.09	78.51
1462	AMEX	VDE	Thu, Jul 22, 2010	77.50	78.69	77.38	78.15
1461	AMEX	VDE	Wed, Jul 21, 2010	78.05	78.05	75.82	76.42
1460	AMEX	VDE	Tue, Jul 20, 2010	75.00	77.63	74.90	77.48
1459	AMEX	VDE	Mon, Jul 19, 2010	75.86	76.35	75.15	75.90
1458	AMEX	VDE	Fri, Jul 16, 2010	77.12	77.12	75.09	75.32
1457	AMEX	VDE	Thu, Jul 15, 2010	77.35	77.70	76.15	77.49
1456	AMEX	VDE	Wed, Jul 14, 2010	77.33	77.90	76.75	77.41
1455	AMEX	VDE	Tue, Jul 13, 2010	77.90	78.00	77.19	77.63
1454	AMEX	VDE	Mon, Jul 12, 2010	76.52	77.21	75.95	76.66
1453	AMEX	VDE	Fri, Jul 9, 2010	76.36	76.97	76.14	76.94
1452	AMEX	VDE	Thu, Jul 8, 2010	76.44	76.60	75.20	76.50
1451	AMEX	VDE	Wed, Jul 7, 2010	73.09	75.53	73.09	75.53
1450	AMEX	VDE	Tue, Jul 6, 2010	73.50	74.24	72.19	72.91
1449	AMEX	VDE	Fri, Jul 2, 2010	73.00	73.25	71.69	72.32
1448	AMEX	VDE	Thu, Jul 1, 2010	72.93	73.37	71.17	72.55
1447	AMEX	VDE	Wed, Jun 30, 2010	73.23	74.26	72.60	72.84
1446	AMEX	VDE	Tue, Jun 29, 2010	74.87	74.87	72.85	73.22
1445	AMEX	VDE	Mon, Jun 28, 2010	76.88	77.11	75.76	75.79
1444	AMEX	VDE	Fri, Jun 25, 2010	76.66	77.43	75.85	76.81
1443	AMEX	VDE	Thu, Jun 24, 2010	77.70	78.17	76.26	76.49
1442	AMEX	VDE	Wed, Jun 23, 2010	78.76	78.79	77.81	78.17
1441	AMEX	VDE	Tue, Jun 22, 2010	81.15	81.29	78.69	78.87
1440	AMEX	VDE	Mon, Jun 21, 2010	82.57	83.06	80.69	81.19
1439	AMEX	VDE	Fri, Jun 18, 2010	81.11	81.57	80.44	81.44
1438	AMEX	VDE	Thu, Jun 17, 2010	80.98	81.07	80.03	80.98
1437	AMEX	VDE	Wed, Jun 16, 2010	80.34	81.45	80.05	80.96
1436	AMEX	VDE	Tue, Jun 15, 2010	79.74	81.13	79.33	81.03
1435	AMEX	VDE	Mon, Jun 14, 2010	80.29	80.59	78.74	78.77
1434	AMEX	VDE	Fri, Jun 11, 2010	77.91	79.09	77.68	79.05
1433	AMEX	VDE	Thu, Jun 10, 2010	76.97	78.67	76.94	78.57
1432	AMEX	VDE	Wed, Jun 9, 2010	76.59	77.64	74.60	74.99
1431	AMEX	VDE	Tue, Jun 8, 2010	74.57	75.97	73.99	75.80
1430	AMEX	VDE	Mon, Jun 7, 2010	75.60	76.44	74.50	74.50
1429	AMEX	VDE	Fri, Jun 4, 2010	76.63	78.05	74.83	75.33
1428	AMEX	VDE	Thu, Jun 3, 2010	77.56	78.14	76.19	78.06
1427	AMEX	VDE	Wed, Jun 2, 2010	74.11	76.96	74.06	76.96
1426	AMEX	VDE	Tue, Jun 1, 2010	76.31	76.67	73.69	73.72
1425	AMEX	VDE	Fri, May 28, 2010	78.56	78.77	76.86	77.29
1424	AMEX	VDE	Thu, May 27, 2010	77.58	78.79	77.30	78.79
1423	AMEX	VDE	Wed, May 26, 2010	76.18	77.24	75.42	75.63
1422	AMEX	VDE	Tue, May 25, 2010	73.29	75.60	72.93	75.46
1421	AMEX	VDE	Mon, May 24, 2010	77.21	77.26	75.40	75.46
1420	AMEX	VDE	Fri, May 21, 2010	74.60	77.48	74.30	77.32
1419	AMEX	VDE	Thu, May 20, 2010	77.70	77.75	75.80	75.95
1418	AMEX	VDE	Wed, May 19, 2010	80.12	80.68	78.32	79.57
1417	AMEX	VDE	Tue, May 18, 2010	82.45	83.00	80.15	80.50
1416	AMEX	VDE	Mon, May 17, 2010	82.23	82.65	79.67	81.24
1415	AMEX	VDE	Fri, May 14, 2010	83.11	83.31	80.98	82.01
1414	AMEX	VDE	Thu, May 13, 2010	84.34	84.87	83.57	83.84
1413	AMEX	VDE	Wed, May 12, 2010	83.37	84.61	83.37	84.37
1412	AMEX	VDE	Tue, May 11, 2010	82.70	84.36	82.54	83.13
1411	AMEX	VDE	Mon, May 10, 2010	83.57	83.99	81.33	83.67
1410	AMEX	VDE	Fri, May 7, 2010	82.00	82.64	79.28	80.33
1409	AMEX	VDE	Thu, May 6, 2010	84.25	87.19	75.28	81.91
1408	AMEX	VDE	Wed, May 5, 2010	84.81	86.15	84.24	85.03
1407	AMEX	VDE	Tue, May 4, 2010	87.59	87.59	85.50	86.32
1406	AMEX	VDE	Mon, May 3, 2010	88.20	89.33	87.08	88.65
1405	AMEX	VDE	Fri, Apr 30, 2010	89.04	89.11	87.24	87.77
1404	AMEX	VDE	Thu, Apr 29, 2010	89.44	89.89	88.36	88.88
1403	AMEX	VDE	Wed, Apr 28, 2010	88.57	89.13	87.75	88.87
1402	AMEX	VDE	Tue, Apr 27, 2010	90.14	90.74	87.83	87.98
1401	AMEX	VDE	Mon, Apr 26, 2010	91.04	91.23	90.55	90.60
1400	AMEX	VDE	Fri, Apr 23, 2010	88.90	90.92	88.89	90.92
1399	AMEX	VDE	Thu, Apr 22, 2010	88.01	88.89	87.35	88.83
1398	AMEX	VDE	Wed, Apr 21, 2010	88.89	89.27	88.08	88.69
1397	AMEX	VDE	Tue, Apr 20, 2010	87.70	89.05	87.70	88.84
1396	AMEX	VDE	Mon, Apr 19, 2010	86.37	87.10	85.99	87.08
1395	AMEX	VDE	Fri, Apr 16, 2010	88.04	88.36	86.50	87.08
1394	AMEX	VDE	Thu, Apr 15, 2010	88.34	88.78	88.18	88.50
1393	AMEX	VDE	Wed, Apr 14, 2010	87.92	88.39	87.26	88.36
1392	AMEX	VDE	Tue, Apr 13, 2010	87.75	87.86	86.65	87.44
1391	AMEX	VDE	Mon, Apr 12, 2010	87.64	88.35	87.57	87.85
1390	AMEX	VDE	Fri, Apr 9, 2010	87.24	87.68	87.15	87.61
1389	AMEX	VDE	Thu, Apr 8, 2010	85.87	86.93	85.35	86.76
1388	AMEX	VDE	Wed, Apr 7, 2010	87.05	87.05	85.90	86.38
1387	AMEX	VDE	Tue, Apr 6, 2010	86.91	87.46	86.72	87.20
1386	AMEX	VDE	Mon, Apr 5, 2010	86.13	87.23	85.92	87.13
1385	AMEX	VDE	Thu, Apr 1, 2010	84.68	85.68	84.68	85.55
1384	AMEX	VDE	Wed, Mar 31, 2010	83.66	84.41	83.46	84.01
1383	AMEX	VDE	Tue, Mar 30, 2010	83.72	83.75	83.14	83.60
1382	AMEX	VDE	Mon, Mar 29, 2010	82.48	83.65	82.44	83.55
1381	AMEX	VDE	Fri, Mar 26, 2010	82.23	82.54	81.50	82.01
1380	AMEX	VDE	Thu, Mar 25, 2010	84.01	84.13	81.90	81.98
1379	AMEX	VDE	Wed, Mar 24, 2010	83.38	84.11	83.19	83.43
1378	AMEX	VDE	Tue, Mar 23, 2010	83.67	83.93	83.19	83.91
1377	AMEX	VDE	Mon, Mar 22, 2010	82.77	83.75	82.29	83.52
1376	AMEX	VDE	Fri, Mar 19, 2010	84.83	85.04	82.93	83.63
1375	AMEX	VDE	Thu, Mar 18, 2010	86.15	86.20	84.36	84.75
1374	AMEX	VDE	Wed, Mar 17, 2010	85.59	86.53	85.49	86.04
1373	AMEX	VDE	Tue, Mar 16, 2010	84.88	85.28	84.31	85.23
1372	AMEX	VDE	Mon, Mar 15, 2010	85.09	85.09	83.65	84.40
1371	AMEX	VDE	Fri, Mar 12, 2010	85.82	85.83	84.96	85.38
1370	AMEX	VDE	Thu, Mar 11, 2010	85.17	85.39	84.87	85.29
1369	AMEX	VDE	Wed, Mar 10, 2010	84.75	85.53	84.42	85.34
1368	AMEX	VDE	Tue, Mar 9, 2010	84.24	85.15	84.24	84.71
1367	AMEX	VDE	Mon, Mar 8, 2010	84.95	85.16	84.28	84.67
1366	AMEX	VDE	Fri, Mar 5, 2010	83.95	84.80	83.94	84.75
1365	AMEX	VDE	Thu, Mar 4, 2010	83.76	84.06	82.86	83.26
1364	AMEX	VDE	Wed, Mar 3, 2010	83.74	84.37	83.62	83.65
1363	AMEX	VDE	Tue, Mar 2, 2010	83.10	83.91	82.99	83.37
1362	AMEX	VDE	Mon, Mar 1, 2010	82.26	82.76	82.23	82.65
1361	AMEX	VDE	Fri, Feb 26, 2010	81.77	82.03	81.12	81.74
1360	AMEX	VDE	Thu, Feb 25, 2010	80.42	81.65	79.75	81.60
1359	AMEX	VDE	Wed, Feb 24, 2010	81.21	81.90	80.86	81.58
1358	AMEX	VDE	Tue, Feb 23, 2010	82.19	82.32	80.80	81.07
1357	AMEX	VDE	Mon, Feb 22, 2010	83.94	83.94	82.38	82.51
1356	AMEX	VDE	Fri, Feb 19, 2010	83.10	83.94	82.79	83.68
1355	AMEX	VDE	Thu, Feb 18, 2010	82.77	83.55	82.40	83.38
1354	AMEX	VDE	Wed, Feb 17, 2010	83.27	83.42	82.38	82.89
1353	AMEX	VDE	Tue, Feb 16, 2010	82.36	83.24	82.08	83.02
1352	AMEX	VDE	Fri, Feb 12, 2010	80.36	81.12	79.70	81.06
1351	AMEX	VDE	Thu, Feb 11, 2010	79.74	81.29	79.39	81.24
1350	AMEX	VDE	Wed, Feb 10, 2010	80.17	80.30	78.58	79.85
1349	AMEX	VDE	Tue, Feb 9, 2010	79.50	81.09	79.33	80.12
1348	AMEX	VDE	Mon, Feb 8, 2010	79.15	80.17	78.50	78.50
1347	AMEX	VDE	Fri, Feb 5, 2010	79.17	79.51	76.94	79.12
1346	AMEX	VDE	Thu, Feb 4, 2010	81.87	81.92	79.20	79.26
1345	AMEX	VDE	Wed, Feb 3, 2010	83.15	83.79	82.47	82.74
1344	AMEX	VDE	Tue, Feb 2, 2010	82.62	83.54	82.00	83.54
1343	AMEX	VDE	Mon, Feb 1, 2010	80.52	82.30	80.52	82.21
1342	AMEX	VDE	Fri, Jan 29, 2010	81.92	82.53	79.33	79.80
1341	AMEX	VDE	Thu, Jan 28, 2010	82.60	82.89	80.19	81.26
1340	AMEX	VDE	Wed, Jan 27, 2010	82.42	83.00	80.86	82.06
1339	AMEX	VDE	Tue, Jan 26, 2010	82.45	83.82	82.00	82.55
1338	AMEX	VDE	Mon, Jan 25, 2010	83.07	83.86	82.81	83.08
1337	AMEX	VDE	Fri, Jan 22, 2010	84.00	84.58	82.28	82.45
1336	AMEX	VDE	Thu, Jan 21, 2010	86.33	86.48	84.35	84.49
1335	AMEX	VDE	Wed, Jan 20, 2010	86.62	86.62	85.52	86.18
1334	AMEX	VDE	Tue, Jan 19, 2010	86.62	87.66	86.38	87.62
1333	AMEX	VDE	Fri, Jan 15, 2010	87.35	87.58	86.21	86.81
1332	AMEX	VDE	Thu, Jan 14, 2010	87.25	87.77	86.98	87.52
1331	AMEX	VDE	Wed, Jan 13, 2010	86.96	87.48	85.68	87.28
1330	AMEX	VDE	Tue, Jan 12, 2010	87.11	87.43	86.48	86.84
1329	AMEX	VDE	Mon, Jan 11, 2010	89.09	89.18	87.52	88.23
1328	AMEX	VDE	Fri, Jan 8, 2010	87.38	88.31	87.09	88.30
1327	AMEX	VDE	Thu, Jan 7, 2010	87.56	87.79	86.82	87.64
1326	AMEX	VDE	Wed, Jan 6, 2010	86.77	88.00	86.63	87.85
1325	AMEX	VDE	Tue, Jan 5, 2010	86.04	86.88	85.74	86.85
1324	AMEX	VDE	Mon, Jan 4, 2010	84.48	85.99	84.48	85.97
1323	AMEX	VDE	Thu, Dec 31, 2009	84.38	84.48	83.37	83.37
1322	AMEX	VDE	Wed, Dec 30, 2009	83.89	84.14	83.59	84.08
1321	AMEX	VDE	Tue, Dec 29, 2009	85.11	85.11	84.03	84.15
1320	AMEX	VDE	Mon, Dec 28, 2009	85.17	85.23	84.40	84.75
1319	AMEX	VDE	Thu, Dec 24, 2009	84.56	84.68	84.27	84.53
1318	AMEX	VDE	Wed, Dec 23, 2009	83.94	84.37	83.56	84.19
1317	AMEX	VDE	Tue, Dec 22, 2009	83.48	83.84	83.28	83.56
1316	AMEX	VDE	Mon, Dec 21, 2009	84.03	84.72	83.87	84.38
1315	AMEX	VDE	Fri, Dec 18, 2009	83.75	84.07	83.01	83.40
1314	AMEX	VDE	Thu, Dec 17, 2009	83.20	83.62	82.65	83.10
1313	AMEX	VDE	Wed, Dec 16, 2009	83.50	84.43	83.43	83.73
1312	AMEX	VDE	Tue, Dec 15, 2009	82.55	83.45	82.49	83.07
1311	AMEX	VDE	Mon, Dec 14, 2009	83.16	83.16	82.48	82.73
1310	AMEX	VDE	Fri, Dec 11, 2009	82.20	82.41	81.43	81.95
1309	AMEX	VDE	Thu, Dec 10, 2009	81.56	82.18	81.10	81.84
1308	AMEX	VDE	Wed, Dec 9, 2009	80.96	81.62	79.96	80.86
1307	AMEX	VDE	Tue, Dec 8, 2009	81.94	81.94	80.42	80.84
1306	AMEX	VDE	Mon, Dec 7, 2009	81.98	83.20	81.94	82.26
1305	AMEX	VDE	Fri, Dec 4, 2009	83.83	84.78	81.84	82.40
1304	AMEX	VDE	Thu, Dec 3, 2009	84.38	84.49	82.82	82.97
1303	AMEX	VDE	Wed, Dec 2, 2009	84.86	85.15	83.91	84.29
1302	AMEX	VDE	Tue, Dec 1, 2009	84.52	85.35	84.50	84.84
1301	AMEX	VDE	Mon, Nov 30, 2009	83.39	84.27	82.86	83.59
1300	AMEX	VDE	Fri, Nov 27, 2009	83.20	84.00	82.46	83.48
1299	AMEX	VDE	Wed, Nov 25, 2009	85.14	85.77	84.17	85.62
1298	AMEX	VDE	Tue, Nov 24, 2009	84.47	84.79	83.18	84.69
1297	AMEX	VDE	Mon, Nov 23, 2009	84.93	85.57	84.07	84.28
1296	AMEX	VDE	Fri, Nov 20, 2009	83.67	83.68	82.52	83.04
1295	AMEX	VDE	Thu, Nov 19, 2009	85.50	85.50	83.50	83.97
1294	AMEX	VDE	Wed, Nov 18, 2009	86.85	86.92	85.47	86.00
1293	AMEX	VDE	Tue, Nov 17, 2009	86.43	86.63	85.64	86.40
1292	AMEX	VDE	Mon, Nov 16, 2009	85.25	86.96	85.23	86.51
1291	AMEX	VDE	Fri, Nov 13, 2009	83.96	84.89	83.08	84.31
1290	AMEX	VDE	Thu, Nov 12, 2009	85.31	85.66	83.41	83.75
1289	AMEX	VDE	Wed, Nov 11, 2009	86.49	86.75	85.21	85.65
1288	AMEX	VDE	Tue, Nov 10, 2009	85.41	86.07	84.71	85.66
1287	AMEX	VDE	Mon, Nov 9, 2009	84.99	85.73	84.95	85.55
1286	AMEX	VDE	Fri, Nov 6, 2009	83.27	84.77	83.11	83.87
1285	AMEX	VDE	Thu, Nov 5, 2009	83.28	84.30	82.81	84.16
1284	AMEX	VDE	Wed, Nov 4, 2009	83.55	84.37	82.59	82.68
1283	AMEX	VDE	Tue, Nov 3, 2009	80.67	83.26	80.30	82.83
1282	AMEX	VDE	Mon, Nov 2, 2009	81.75	83.02	80.35	81.65
1281	AMEX	VDE	Fri, Oct 30, 2009	84.22	84.32	80.66	81.21
1280	AMEX	VDE	Thu, Oct 29, 2009	82.65	84.65	82.58	84.47
1279	AMEX	VDE	Wed, Oct 28, 2009	84.72	84.72	82.05	82.26
1278	AMEX	VDE	Tue, Oct 27, 2009	84.70	86.03	84.31	85.10
1277	AMEX	VDE	Mon, Oct 26, 2009	86.21	87.97	84.32	84.53
1276	AMEX	VDE	Fri, Oct 23, 2009	88.31	88.38	85.40	86.12
1275	AMEX	VDE	Thu, Oct 22, 2009	87.17	88.19	85.98	87.99
1274	AMEX	VDE	Wed, Oct 21, 2009	87.10	89.44	86.99	87.36
1273	AMEX	VDE	Tue, Oct 20, 2009	88.51	88.51	86.48	87.68
1272	AMEX	VDE	Mon, Oct 19, 2009	87.41	88.63	86.97	88.32
1271	AMEX	VDE	Fri, Oct 16, 2009	87.03	87.50	86.44	87.21
1270	AMEX	VDE	Thu, Oct 15, 2009	85.12	87.43	85.10	87.42
1269	AMEX	VDE	Wed, Oct 14, 2009	85.33	85.76	84.88	85.71
1268	AMEX	VDE	Tue, Oct 13, 2009	84.30	84.43	82.87	84.26
1267	AMEX	VDE	Mon, Oct 12, 2009	84.18	84.89	83.79	84.28
1266	AMEX	VDE	Fri, Oct 9, 2009	83.19	83.52	82.56	83.15
1265	AMEX	VDE	Thu, Oct 8, 2009	81.67	83.52	81.58	83.22
1264	AMEX	VDE	Wed, Oct 7, 2009	80.35	81.19	80.02	81.17
1263	AMEX	VDE	Tue, Oct 6, 2009	79.70	81.09	79.70	80.51
1262	AMEX	VDE	Mon, Oct 5, 2009	77.00	78.95	76.75	78.74
1261	AMEX	VDE	Fri, Oct 2, 2009	76.12	77.43	75.84	76.84
1260	AMEX	VDE	Thu, Oct 1, 2009	79.67	79.72	77.35	77.37
1259	AMEX	VDE	Wed, Sep 30, 2009	80.53	80.69	78.73	79.81
1258	AMEX	VDE	Tue, Sep 29, 2009	80.33	80.70	79.60	80.18
1257	AMEX	VDE	Mon, Sep 28, 2009	78.99	80.62	78.97	80.39
1256	AMEX	VDE	Fri, Sep 25, 2009	78.71	79.99	78.40	79.03
1255	AMEX	VDE	Thu, Sep 24, 2009	80.45	80.65	78.54	79.11
1254	AMEX	VDE	Wed, Sep 23, 2009	82.40	82.41	80.41	80.50
1253	AMEX	VDE	Tue, Sep 22, 2009	81.98	82.44	81.64	82.29
1252	AMEX	VDE	Mon, Sep 21, 2009	80.33	81.10	79.70	80.82
1251	AMEX	VDE	Fri, Sep 18, 2009	82.44	82.44	80.90	81.66
1250	AMEX	VDE	Thu, Sep 17, 2009	82.40	82.93	81.34	81.81
1249	AMEX	VDE	Wed, Sep 16, 2009	81.05	82.49	80.92	82.41
1248	AMEX	VDE	Tue, Sep 15, 2009	79.90	80.62	79.30	80.47
1247	AMEX	VDE	Mon, Sep 14, 2009	77.93	79.58	77.73	79.57
1246	AMEX	VDE	Fri, Sep 11, 2009	78.93	79.95	78.25	78.84
1245	AMEX	VDE	Thu, Sep 10, 2009	77.45	78.66	76.97	78.62
1244	AMEX	VDE	Wed, Sep 9, 2009	77.15	77.84	76.47	77.08
1243	AMEX	VDE	Tue, Sep 8, 2009	76.19	77.14	76.01	76.93
1242	AMEX	VDE	Fri, Sep 4, 2009	73.37	74.85	73.35	74.72
1241	AMEX	VDE	Thu, Sep 3, 2009	73.40	73.75	73.00	73.43
1240	AMEX	VDE	Wed, Sep 2, 2009	73.10	73.89	72.97	73.05
1239	AMEX	VDE	Tue, Sep 1, 2009	74.55	75.61	73.24	73.42
1238	AMEX	VDE	Mon, Aug 31, 2009	75.13	75.28	74.35	74.74
1237	AMEX	VDE	Fri, Aug 28, 2009	77.06	77.13	75.82	76.35
1236	AMEX	VDE	Thu, Aug 27, 2009	76.37	76.60	74.64	76.31
1235	AMEX	VDE	Wed, Aug 26, 2009	75.79	76.75	75.35	76.50
1234	AMEX	VDE	Tue, Aug 25, 2009	77.81	78.07	76.06	76.32
1233	AMEX	VDE	Mon, Aug 24, 2009	77.08	77.96	77.04	77.38
1232	AMEX	VDE	Fri, Aug 21, 2009	75.08	76.67	75.08	76.39
1231	AMEX	VDE	Thu, Aug 20, 2009	73.75	74.50	73.55	74.33
1230	AMEX	VDE	Wed, Aug 19, 2009	71.54	74.18	71.38	73.66
1229	AMEX	VDE	Tue, Aug 18, 2009	71.73	72.61	71.58	72.36
1228	AMEX	VDE	Mon, Aug 17, 2009	72.46	72.46	71.10	71.58
1227	AMEX	VDE	Fri, Aug 14, 2009	75.16	75.16	73.28	73.97
1226	AMEX	VDE	Thu, Aug 13, 2009	74.79	75.25	73.88	75.15
1225	AMEX	VDE	Wed, Aug 12, 2009	73.18	74.85	73.18	74.24
1224	AMEX	VDE	Tue, Aug 11, 2009	74.37	74.37	73.11	73.30
1223	AMEX	VDE	Mon, Aug 10, 2009	73.93	74.94	73.89	74.53
1222	AMEX	VDE	Fri, Aug 7, 2009	74.89	75.16	73.82	74.32
1221	AMEX	VDE	Thu, Aug 6, 2009	74.92	75.14	73.72	74.17
1220	AMEX	VDE	Wed, Aug 5, 2009	75.70	75.70	74.44	74.90
1219	AMEX	VDE	Tue, Aug 4, 2009	75.68	76.11	74.93	75.71
1218	AMEX	VDE	Mon, Aug 3, 2009	75.14	76.36	75.02	75.95
1217	AMEX	VDE	Fri, Jul 31, 2009	72.70	74.18	72.28	73.85
1216	AMEX	VDE	Thu, Jul 30, 2009	72.75	73.88	72.25	73.11
1215	AMEX	VDE	Wed, Jul 29, 2009	72.84	72.84	71.27	72.05
1214	AMEX	VDE	Tue, Jul 28, 2009	74.20	74.40	72.50	73.84
1213	AMEX	VDE	Mon, Jul 27, 2009	74.95	75.48	74.20	75.03
1212	AMEX	VDE	Fri, Jul 24, 2009	73.79	74.90	73.40	74.89
1211	AMEX	VDE	Thu, Jul 23, 2009	71.79	74.18	71.66	73.98
1210	AMEX	VDE	Wed, Jul 22, 2009	71.52	72.52	71.18	71.79
1209	AMEX	VDE	Tue, Jul 21, 2009	72.72	72.85	71.20	72.45
1208	AMEX	VDE	Mon, Jul 20, 2009	71.23	72.04	70.55	71.79
1207	AMEX	VDE	Fri, Jul 17, 2009	70.03	71.00	69.58	70.70
1206	AMEX	VDE	Thu, Jul 16, 2009	68.99	70.56	68.59	70.20
1205	AMEX	VDE	Wed, Jul 15, 2009	68.18	69.48	68.18	69.35
1204	AMEX	VDE	Tue, Jul 14, 2009	66.50	67.12	66.04	66.84
1203	AMEX	VDE	Mon, Jul 13, 2009	64.77	65.97	63.59	65.86
1202	AMEX	VDE	Fri, Jul 10, 2009	64.38	65.02	63.94	64.87
1201	AMEX	VDE	Thu, Jul 9, 2009	65.11	66.29	64.76	65.38
1200	AMEX	VDE	Wed, Jul 8, 2009	64.66	65.35	63.25	64.50
1199	AMEX	VDE	Tue, Jul 7, 2009	66.37	66.37	64.55	64.66
1198	AMEX	VDE	Mon, Jul 6, 2009	65.97	66.40	64.82	66.40
1197	AMEX	VDE	Thu, Jul 2, 2009	68.69	68.70	67.25	67.25
1196	AMEX	VDE	Wed, Jul 1, 2009	70.70	71.53	69.93	70.05
1195	AMEX	VDE	Tue, Jun 30, 2009	70.50	71.20	68.85	69.97
1194	AMEX	VDE	Mon, Jun 29, 2009	70.06	70.97	69.91	70.40
1193	AMEX	VDE	Fri, Jun 26, 2009	69.90	70.06	69.30	69.60
1192	AMEX	VDE	Thu, Jun 25, 2009	68.21	70.30	68.21	70.16
1191	AMEX	VDE	Wed, Jun 24, 2009	68.98	69.77	68.20	68.46
1190	AMEX	VDE	Tue, Jun 23, 2009	68.22	68.83	67.18	68.11
1189	AMEX	VDE	Mon, Jun 22, 2009	70.51	70.51	67.68	67.77
1188	AMEX	VDE	Fri, Jun 19, 2009	73.19	73.22	71.13	71.68
1187	AMEX	VDE	Thu, Jun 18, 2009	72.43	73.29	71.89	72.36
1186	AMEX	VDE	Wed, Jun 17, 2009	73.40	73.55	71.63	72.63
1185	AMEX	VDE	Tue, Jun 16, 2009	76.38	76.57	73.76	73.96
1184	AMEX	VDE	Mon, Jun 15, 2009	76.38	76.38	74.68	75.75
1183	AMEX	VDE	Fri, Jun 12, 2009	77.54	77.70	76.63	77.69
1182	AMEX	VDE	Thu, Jun 11, 2009	77.17	79.54	77.13	78.41
1181	AMEX	VDE	Wed, Jun 10, 2009	77.32	77.62	75.66	77.00
1180	AMEX	VDE	Tue, Jun 9, 2009	76.18	76.78	75.37	76.22
1179	AMEX	VDE	Mon, Jun 8, 2009	75.11	75.95	74.00	75.43
1178	AMEX	VDE	Fri, Jun 5, 2009	77.05	77.14	74.81	75.80
1177	AMEX	VDE	Thu, Jun 4, 2009	75.40	76.47	74.85	76.24
1176	AMEX	VDE	Wed, Jun 3, 2009	76.51	76.62	73.46	74.58
1175	AMEX	VDE	Tue, Jun 2, 2009	77.48	78.07	76.90	77.65
1174	AMEX	VDE	Mon, Jun 1, 2009	76.67	78.09	76.37	77.75
1173	AMEX	VDE	Fri, May 29, 2009	74.38	75.16	73.82	75.16
1172	AMEX	VDE	Thu, May 28, 2009	71.65	73.97	70.96	73.60
1171	AMEX	VDE	Wed, May 27, 2009	72.26	72.99	71.00	71.19
1170	AMEX	VDE	Tue, May 26, 2009	70.09	71.92	68.79	71.85
1169	AMEX	VDE	Fri, May 22, 2009	70.52	71.37	70.12	70.35
1168	AMEX	VDE	Thu, May 21, 2009	71.13	71.30	69.31	70.32
1167	AMEX	VDE	Wed, May 20, 2009	73.05	74.40	72.09	72.29
1166	AMEX	VDE	Tue, May 19, 2009	71.57	72.73	71.19	72.05
1165	AMEX	VDE	Mon, May 18, 2009	70.04	71.62	69.97	71.62
1164	AMEX	VDE	Fri, May 15, 2009	70.40	70.90	68.50	69.00
1163	AMEX	VDE	Thu, May 14, 2009	70.36	71.30	69.13	70.69
1162	AMEX	VDE	Wed, May 13, 2009	71.99	72.21	69.89	70.36
1161	AMEX	VDE	Tue, May 12, 2009	73.70	73.77	71.48	73.00
1160	AMEX	VDE	Mon, May 11, 2009	74.00	74.00	72.00	72.64
1159	AMEX	VDE	Fri, May 8, 2009	73.11	75.51	72.87	75.00
1158	AMEX	VDE	Thu, May 7, 2009	74.51	74.51	70.63	71.45
1157	AMEX	VDE	Wed, May 6, 2009	71.72	73.06	71.00	72.67
1156	AMEX	VDE	Tue, May 5, 2009	71.08	71.08	68.98	70.05
1155	AMEX	VDE	Mon, May 4, 2009	69.15	70.99	68.75	70.95
1154	AMEX	VDE	Fri, May 1, 2009	66.25	68.59	65.92	68.16
1153	AMEX	VDE	Thu, Apr 30, 2009	67.89	67.89	65.10	65.90
1152	AMEX	VDE	Wed, Apr 29, 2009	65.87	67.75	65.87	67.04
1151	AMEX	VDE	Tue, Apr 28, 2009	64.63	65.99	64.01	65.16
1150	AMEX	VDE	Mon, Apr 27, 2009	65.23	66.39	64.40	65.07
1149	AMEX	VDE	Fri, Apr 24, 2009	65.51	66.79	65.41	66.67
1148	AMEX	VDE	Thu, Apr 23, 2009	64.16	64.74	63.24	64.43
1147	AMEX	VDE	Wed, Apr 22, 2009	64.03	64.72	63.00	63.16
1146	AMEX	VDE	Tue, Apr 21, 2009	62.06	64.09	61.58	63.96
1145	AMEX	VDE	Mon, Apr 20, 2009	64.56	64.99	62.20	62.40
1144	AMEX	VDE	Fri, Apr 17, 2009	65.66	66.24	64.92	65.76
1143	AMEX	VDE	Thu, Apr 16, 2009	65.34	65.52	63.68	64.97
1142	AMEX	VDE	Wed, Apr 15, 2009	64.15	66.12	63.54	64.56
1141	AMEX	VDE	Tue, Apr 14, 2009	64.00	65.55	63.70	64.17
1140	AMEX	VDE	Mon, Apr 13, 2009	64.40	65.81	63.15	64.78
1139	AMEX	VDE	Thu, Apr 9, 2009	65.90	65.90	64.55	65.38
1138	AMEX	VDE	Wed, Apr 8, 2009	62.52	63.88	61.38	63.40
1137	AMEX	VDE	Tue, Apr 7, 2009	63.34	63.45	62.13	62.13
1136	AMEX	VDE	Mon, Apr 6, 2009	65.85	65.85	63.45	64.48
1135	AMEX	VDE	Fri, Apr 3, 2009	64.43	66.17	63.98	65.79
1134	AMEX	VDE	Thu, Apr 2, 2009	63.94	65.34	63.73	64.24
1133	AMEX	VDE	Wed, Apr 1, 2009	59.61	61.99	58.85	61.64
1132	AMEX	VDE	Tue, Mar 31, 2009	61.79	61.86	60.24	60.24
1131	AMEX	VDE	Mon, Mar 30, 2009	61.42	61.52	59.77	60.71
1130	AMEX	VDE	Fri, Mar 27, 2009	63.93	64.11	62.80	63.30
1129	AMEX	VDE	Thu, Mar 26, 2009	65.55	66.09	64.30	65.05
1128	AMEX	VDE	Wed, Mar 25, 2009	64.17	65.47	62.62	64.46
1127	AMEX	VDE	Tue, Mar 24, 2009	64.78	65.44	63.67	64.18
1126	AMEX	VDE	Mon, Mar 23, 2009	62.37	65.76	62.21	65.76
1125	AMEX	VDE	Fri, Mar 20, 2009	63.69	63.75	60.51	60.64
1124	AMEX	VDE	Thu, Mar 19, 2009	63.46	64.60	62.96	63.16
1123	AMEX	VDE	Wed, Mar 18, 2009	60.62	62.27	58.74	61.64
1122	AMEX	VDE	Tue, Mar 17, 2009	58.91	60.93	58.01	60.90
1121	AMEX	VDE	Mon, Mar 16, 2009	58.10	60.06	57.81	58.62
1120	AMEX	VDE	Fri, Mar 13, 2009	59.32	59.32	57.34	58.04
1119	AMEX	VDE	Thu, Mar 12, 2009	57.36	58.82	56.33	58.59
1118	AMEX	VDE	Wed, Mar 11, 2009	57.78	58.14	55.78	56.77
1117	AMEX	VDE	Tue, Mar 10, 2009	55.61	57.61	55.37	57.03
1116	AMEX	VDE	Mon, Mar 9, 2009	52.94	55.89	52.94	54.44
1115	AMEX	VDE	Fri, Mar 6, 2009	54.36	55.68	52.19	54.55
1114	AMEX	VDE	Thu, Mar 5, 2009	54.90	55.64	53.09	53.62
1113	AMEX	VDE	Wed, Mar 4, 2009	55.40	57.33	55.09	56.25
1112	AMEX	VDE	Tue, Mar 3, 2009	54.90	55.40	53.23	53.87
1111	AMEX	VDE	Mon, Mar 2, 2009	56.99	56.99	53.50	53.58
1110	AMEX	VDE	Fri, Feb 27, 2009	57.99	59.95	57.30	58.00
1109	AMEX	VDE	Thu, Feb 26, 2009	60.32	61.47	59.28	59.33
1108	AMEX	VDE	Wed, Feb 25, 2009	59.50	60.62	58.00	59.17
1107	AMEX	VDE	Tue, Feb 24, 2009	57.47	59.94	57.15	59.70
1106	AMEX	VDE	Mon, Feb 23, 2009	60.70	61.18	56.82	57.12
1105	AMEX	VDE	Fri, Feb 20, 2009	60.52	60.78	58.48	59.91
1104	AMEX	VDE	Thu, Feb 19, 2009	61.96	62.73	61.21	61.74
1103	AMEX	VDE	Wed, Feb 18, 2009	62.44	62.46	60.68	61.31
1102	AMEX	VDE	Tue, Feb 17, 2009	64.81	64.81	61.94	61.94
1101	AMEX	VDE	Fri, Feb 13, 2009	66.36	67.49	66.05	66.33
1100	AMEX	VDE	Thu, Feb 12, 2009	66.90	66.90	64.20	66.35
1099	AMEX	VDE	Wed, Feb 11, 2009	67.38	68.08	65.02	66.20
1098	AMEX	VDE	Tue, Feb 10, 2009	70.80	71.25	66.40	67.02
1097	AMEX	VDE	Mon, Feb 9, 2009	70.11	71.69	69.62	70.34
1096	AMEX	VDE	Fri, Feb 6, 2009	68.18	70.30	67.62	69.90
1095	AMEX	VDE	Thu, Feb 5, 2009	66.32	68.70	65.66	68.53
1094	AMEX	VDE	Wed, Feb 4, 2009	66.83	67.68	66.19	66.74
1093	AMEX	VDE	Tue, Feb 3, 2009	65.88	66.56	64.95	66.25
1092	AMEX	VDE	Mon, Feb 2, 2009	65.25	65.72	64.45	65.34
1091	AMEX	VDE	Fri, Jan 30, 2009	68.33	68.56	65.83	66.08
1090	AMEX	VDE	Thu, Jan 29, 2009	68.80	68.81	66.89	67.07
1089	AMEX	VDE	Wed, Jan 28, 2009	68.75	70.11	67.84	70.00
1088	AMEX	VDE	Tue, Jan 27, 2009	68.39	68.39	66.52	67.57
1087	AMEX	VDE	Mon, Jan 26, 2009	66.97	69.37	66.65	67.71
1086	AMEX	VDE	Fri, Jan 23, 2009	63.41	67.27	62.59	66.31
1085	AMEX	VDE	Thu, Jan 22, 2009	65.32	65.95	63.25	64.61
1084	AMEX	VDE	Wed, Jan 21, 2009	63.35	66.68	62.84	66.54
1083	AMEX	VDE	Tue, Jan 20, 2009	65.18	66.12	62.17	62.28
1082	AMEX	VDE	Fri, Jan 16, 2009	66.74	67.21	64.44	66.19
1081	AMEX	VDE	Thu, Jan 15, 2009	64.70	65.60	62.29	65.47
1080	AMEX	VDE	Wed, Jan 14, 2009	68.25	68.25	64.16	64.95
1079	AMEX	VDE	Tue, Jan 13, 2009	66.38	68.32	66.28	68.06
1078	AMEX	VDE	Mon, Jan 12, 2009	68.45	68.45	66.07	66.59
1077	AMEX	VDE	Fri, Jan 9, 2009	71.64	71.70	69.00	69.22
1076	AMEX	VDE	Thu, Jan 8, 2009	70.20	71.88	70.00	71.86
1075	AMEX	VDE	Wed, Jan 7, 2009	73.84	73.84	70.08	70.83
1074	AMEX	VDE	Tue, Jan 6, 2009	74.55	75.64	73.45	74.12
1073	AMEX	VDE	Mon, Jan 5, 2009	71.06	74.12	70.91	73.07
1072	AMEX	VDE	Fri, Jan 2, 2009	67.91	71.76	67.91	71.25
1071	AMEX	VDE	Wed, Dec 31, 2008	67.00	68.43	65.91	67.36
1070	AMEX	VDE	Tue, Dec 30, 2008	65.09	66.67	64.46	66.59
1069	AMEX	VDE	Mon, Dec 29, 2008	65.20	65.35	63.98	64.83
1068	AMEX	VDE	Fri, Dec 26, 2008	63.37	64.00	62.62	63.85
1067	AMEX	VDE	Wed, Dec 24, 2008	62.63	62.81	61.93	62.59
1066	AMEX	VDE	Tue, Dec 23, 2008	63.65	64.11	62.22	62.77
1065	AMEX	VDE	Mon, Dec 22, 2008	65.98	65.99	61.95	63.12
1064	AMEX	VDE	Fri, Dec 19, 2008	66.91	68.54	66.18	66.53
1063	AMEX	VDE	Thu, Dec 18, 2008	70.73	70.79	65.72	66.28
1062	AMEX	VDE	Wed, Dec 17, 2008	70.95	72.37	70.23	70.47
1061	AMEX	VDE	Tue, Dec 16, 2008	69.91	71.40	69.06	71.28
1060	AMEX	VDE	Mon, Dec 15, 2008	70.30	71.38	67.51	68.90
1059	AMEX	VDE	Fri, Dec 12, 2008	66.72	69.92	66.59	69.15
1058	AMEX	VDE	Thu, Dec 11, 2008	70.99	73.06	68.99	69.96
1057	AMEX	VDE	Wed, Dec 10, 2008	68.14	70.99	68.14	70.57
1056	AMEX	VDE	Tue, Dec 9, 2008	66.67	68.82	65.65	66.67
1055	AMEX	VDE	Mon, Dec 8, 2008	65.80	67.52	65.15	66.58
1054	AMEX	VDE	Fri, Dec 5, 2008	60.57	63.00	57.84	63.00
1053	AMEX	VDE	Thu, Dec 4, 2008	65.66	66.40	60.62	61.79
1052	AMEX	VDE	Wed, Dec 3, 2008	65.02	66.97	63.93	66.93
1051	AMEX	VDE	Tue, Dec 2, 2008	65.94	66.93	64.20	66.79
1050	AMEX	VDE	Mon, Dec 1, 2008	70.20	70.85	64.37	64.40
1049	AMEX	VDE	Fri, Nov 28, 2008	73.19	73.19	70.52	72.44
1048	AMEX	VDE	Wed, Nov 26, 2008	68.00	73.67	67.50	73.55
1047	AMEX	VDE	Tue, Nov 25, 2008	68.66	69.55	66.78	68.93
1046	AMEX	VDE	Mon, Nov 24, 2008	65.25	69.80	64.00	67.97
1045	AMEX	VDE	Fri, Nov 21, 2008	57.20	63.96	57.20	63.66
1044	AMEX	VDE	Thu, Nov 20, 2008	63.83	64.02	56.96	57.01
1043	AMEX	VDE	Wed, Nov 19, 2008	69.25	70.24	65.14	65.22
1042	AMEX	VDE	Tue, Nov 18, 2008	67.30	69.80	66.11	69.55
1041	AMEX	VDE	Mon, Nov 17, 2008	68.39	70.30	67.50	67.50
1040	AMEX	VDE	Fri, Nov 14, 2008	69.20	72.78	67.87	68.54
1039	AMEX	VDE	Thu, Nov 13, 2008	65.50	72.23	62.27	72.22
1038	AMEX	VDE	Wed, Nov 12, 2008	68.34	69.01	64.64	64.76
1037	AMEX	VDE	Tue, Nov 11, 2008	71.01	71.98	69.03	70.20
1036	AMEX	VDE	Mon, Nov 10, 2008	74.80	75.39	71.33	72.92
1035	AMEX	VDE	Fri, Nov 7, 2008	69.90	72.59	69.81	72.59
1034	AMEX	VDE	Thu, Nov 6, 2008	72.80	73.80	68.77	69.70
1033	AMEX	VDE	Wed, Nov 5, 2008	76.30	77.88	73.79	74.06
1032	AMEX	VDE	Tue, Nov 4, 2008	74.20	77.97	74.20	77.84
1031	AMEX	VDE	Mon, Nov 3, 2008	74.30	75.04	71.90	72.90
1030	AMEX	VDE	Fri, Oct 31, 2008	73.10	77.08	71.77	74.54
1029	AMEX	VDE	Thu, Oct 30, 2008	72.39	74.20	69.65	73.93
1028	AMEX	VDE	Wed, Oct 29, 2008	68.00	73.62	68.00	69.61
1027	AMEX	VDE	Tue, Oct 28, 2008	63.75	67.94	60.26	67.84
1026	AMEX	VDE	Mon, Oct 27, 2008	63.50	66.41	60.70	60.75
1025	AMEX	VDE	Fri, Oct 24, 2008	63.66	66.62	61.20	65.23
1024	AMEX	VDE	Thu, Oct 23, 2008	65.90	68.92	62.31	68.07
1023	AMEX	VDE	Wed, Oct 22, 2008	70.00	70.00	62.91	64.35
1022	AMEX	VDE	Tue, Oct 21, 2008	74.18	75.37	70.96	72.31
1021	AMEX	VDE	Mon, Oct 20, 2008	70.02	75.48	69.89	75.48
1020	AMEX	VDE	Fri, Oct 17, 2008	66.46	73.00	64.55	67.67
1019	AMEX	VDE	Thu, Oct 16, 2008	63.97	67.75	59.74	67.75
1018	AMEX	VDE	Wed, Oct 15, 2008	73.10	73.10	62.83	62.92
1017	AMEX	VDE	Tue, Oct 14, 2008	79.75	80.36	71.78	75.12
1016	AMEX	VDE	Mon, Oct 13, 2008	66.98	75.08	66.00	74.79
1015	AMEX	VDE	Fri, Oct 10, 2008	61.81	67.29	57.78	63.87
1014	AMEX	VDE	Thu, Oct 9, 2008	76.40	79.34	68.64	69.04
1013	AMEX	VDE	Wed, Oct 8, 2008	71.80	79.87	71.80	76.67
1012	AMEX	VDE	Tue, Oct 7, 2008	82.57	84.13	76.02	76.19
1011	AMEX	VDE	Mon, Oct 6, 2008	82.60	82.61	75.25	81.29
1010	AMEX	VDE	Fri, Oct 3, 2008	85.77	90.90	84.98	85.13
1009	AMEX	VDE	Thu, Oct 2, 2008	90.50	91.17	85.26	85.30
1008	AMEX	VDE	Wed, Oct 1, 2008	93.85	93.85	88.63	91.91
1007	AMEX	VDE	Tue, Sep 30, 2008	90.00	94.45	90.00	93.23
1006	AMEX	VDE	Mon, Sep 29, 2008	97.75	97.75	87.54	89.97
1005	AMEX	VDE	Fri, Sep 26, 2008	99.26	100.95	97.24	100.00
1004	AMEX	VDE	Thu, Sep 25, 2008	98.20	102.69	98.20	101.74
1003	AMEX	VDE	Wed, Sep 24, 2008	102.00	102.00	99.59	99.61
1002	AMEX	VDE	Tue, Sep 23, 2008	103.00	104.41	99.66	100.27
1001	AMEX	VDE	Mon, Sep 22, 2008	103.02	106.51	102.98	102.98
1000	AMEX	VDE	Fri, Sep 19, 2008	105.34	105.34	100.47	104.22
999	AMEX	VDE	Thu, Sep 18, 2008	95.61	98.21	93.00	97.98
998	AMEX	VDE	Wed, Sep 17, 2008	96.73	98.76	93.32	94.29
997	AMEX	VDE	Tue, Sep 16, 2008	91.43	97.75	89.58	97.75
996	AMEX	VDE	Mon, Sep 15, 2008	97.31	98.52	93.57	94.65
995	AMEX	VDE	Fri, Sep 12, 2008	97.96	101.04	97.96	100.96
994	AMEX	VDE	Thu, Sep 11, 2008	96.18	97.93	93.89	97.83
993	AMEX	VDE	Wed, Sep 10, 2008	94.20	97.27	93.60	96.43
992	AMEX	VDE	Tue, Sep 9, 2008	97.77	99.09	92.81	92.81
991	AMEX	VDE	Mon, Sep 8, 2008	102.24	102.94	98.76	99.76
990	AMEX	VDE	Fri, Sep 5, 2008	101.32	101.42	98.08	100.73
989	AMEX	VDE	Thu, Sep 4, 2008	100.77	104.27	99.75	101.03
988	AMEX	VDE	Wed, Sep 3, 2008	104.28	105.22	102.00	103.50
987	AMEX	VDE	Tue, Sep 2, 2008	107.08	107.08	104.00	104.08
986	AMEX	VDE	Fri, Aug 29, 2008	111.59	111.69	109.55	109.85
985	AMEX	VDE	Thu, Aug 28, 2008	112.99	112.99	109.23	111.20
984	AMEX	VDE	Wed, Aug 27, 2008	112.99	112.99	111.16	112.42
983	AMEX	VDE	Tue, Aug 26, 2008	109.23	111.12	109.06	110.75
982	AMEX	VDE	Mon, Aug 25, 2008	109.20	110.79	107.96	108.54
981	AMEX	VDE	Fri, Aug 22, 2008	111.64	111.64	108.84	110.67
980	AMEX	VDE	Thu, Aug 21, 2008	110.96	112.74	110.20	112.09
979	AMEX	VDE	Wed, Aug 20, 2008	107.74	109.82	106.47	109.82
978	AMEX	VDE	Tue, Aug 19, 2008	103.34	106.58	103.11	106.50
977	AMEX	VDE	Mon, Aug 18, 2008	104.49	106.03	102.95	103.75
976	AMEX	VDE	Fri, Aug 15, 2008	105.39	105.39	103.39	104.57
975	AMEX	VDE	Thu, Aug 14, 2008	107.66	107.79	105.14	106.00
974	AMEX	VDE	Wed, Aug 13, 2008	104.49	108.27	104.41	107.78
973	AMEX	VDE	Tue, Aug 12, 2008	104.74	105.71	104.04	104.09
972	AMEX	VDE	Mon, Aug 11, 2008	105.26	105.84	102.54	104.60
971	AMEX	VDE	Fri, Aug 8, 2008	104.25	105.55	102.90	104.90
970	AMEX	VDE	Thu, Aug 7, 2008	108.37	108.49	105.91	106.02
969	AMEX	VDE	Wed, Aug 6, 2008	105.70	107.53	103.76	107.49
968	AMEX	VDE	Tue, Aug 5, 2008	103.66	105.72	102.67	105.12
967	AMEX	VDE	Mon, Aug 4, 2008	109.39	109.39	103.80	104.45
966	AMEX	VDE	Fri, Aug 1, 2008	109.25	112.73	108.00	110.29
965	AMEX	VDE	Thu, Jul 31, 2008	113.32	113.45	110.47	110.60
964	AMEX	VDE	Wed, Jul 30, 2008	108.62	114.40	107.80	114.36
963	AMEX	VDE	Tue, Jul 29, 2008	110.01	110.01	107.10	108.28
962	AMEX	VDE	Mon, Jul 28, 2008	110.01	111.65	109.44	109.48
961	AMEX	VDE	Fri, Jul 25, 2008	108.40	111.24	108.40	110.01
960	AMEX	VDE	Thu, Jul 24, 2008	110.19	110.69	106.51	108.64
959	AMEX	VDE	Wed, Jul 23, 2008	113.24	113.82	108.80	109.22
958	AMEX	VDE	Tue, Jul 22, 2008	116.40	116.65	113.02	113.74
957	AMEX	VDE	Mon, Jul 21, 2008	113.04	117.06	113.04	117.06
956	AMEX	VDE	Fri, Jul 18, 2008	112.11	114.57	111.84	113.20
955	AMEX	VDE	Thu, Jul 17, 2008	114.31	116.08	109.62	112.32
954	AMEX	VDE	Wed, Jul 16, 2008	116.40	116.54	112.45	114.24
953	AMEX	VDE	Tue, Jul 15, 2008	122.59	122.59	116.74	116.75
952	AMEX	VDE	Mon, Jul 14, 2008	120.71	122.78	120.15	121.59
951	AMEX	VDE	Fri, Jul 11, 2008	121.95	122.32	118.80	120.70
950	AMEX	VDE	Thu, Jul 10, 2008	117.71	121.21	116.50	121.21
949	AMEX	VDE	Wed, Jul 9, 2008	120.61	122.41	116.71	117.01
948	AMEX	VDE	Tue, Jul 8, 2008	120.54	120.54	116.91	120.03
947	AMEX	VDE	Mon, Jul 7, 2008	125.50	125.57	120.58	122.17
946	AMEX	VDE	Thu, Jul 3, 2008	126.51	127.10	122.56	124.93
945	AMEX	VDE	Wed, Jul 2, 2008	131.00	132.29	126.00	126.57
944	AMEX	VDE	Tue, Jul 1, 2008	129.69	130.62	128.22	130.38
943	AMEX	VDE	Mon, Jun 30, 2008	129.11	130.44	128.90	129.69
942	AMEX	VDE	Fri, Jun 27, 2008	127.21	128.59	126.93	127.76
941	AMEX	VDE	Thu, Jun 26, 2008	126.64	128.87	125.14	126.71
940	AMEX	VDE	Wed, Jun 25, 2008	128.66	128.71	125.00	127.71
939	AMEX	VDE	Tue, Jun 24, 2008	129.83	129.98	128.39	128.53
938	AMEX	VDE	Mon, Jun 23, 2008	125.71	130.88	125.71	130.04
937	AMEX	VDE	Fri, Jun 20, 2008	128.04	128.33	125.58	126.20
936	AMEX	VDE	Thu, Jun 19, 2008	130.18	131.03	126.95	127.14
935	AMEX	VDE	Wed, Jun 18, 2008	129.99	130.00	127.97	129.60
934	AMEX	VDE	Tue, Jun 17, 2008	128.81	129.65	127.19	129.54
933	AMEX	VDE	Mon, Jun 16, 2008	124.79	128.02	124.79	127.07
932	AMEX	VDE	Fri, Jun 13, 2008	126.22	126.79	124.30	126.46
931	AMEX	VDE	Thu, Jun 12, 2008	125.88	126.15	124.72	125.15
930	AMEX	VDE	Wed, Jun 11, 2008	127.50	128.20	126.10	127.45
929	AMEX	VDE	Tue, Jun 10, 2008	129.21	129.21	124.66	126.33
928	AMEX	VDE	Mon, Jun 9, 2008	127.37	129.80	126.89	129.03
927	AMEX	VDE	Fri, Jun 6, 2008	128.45	130.76	126.14	126.14
926	AMEX	VDE	Thu, Jun 5, 2008	122.30	127.67	122.30	127.67
925	AMEX	VDE	Wed, Jun 4, 2008	122.88	124.49	121.90	122.20
924	AMEX	VDE	Tue, Jun 3, 2008	126.18	127.01	123.62	123.80
923	AMEX	VDE	Mon, Jun 2, 2008	124.50	126.99	124.37	125.58
922	AMEX	VDE	Fri, May 30, 2008	123.75	125.61	123.75	124.97
921	AMEX	VDE	Thu, May 29, 2008	126.37	126.37	123.70	124.10
920	AMEX	VDE	Wed, May 28, 2008	123.79	126.53	123.18	126.43
919	AMEX	VDE	Tue, May 27, 2008	125.20	125.20	123.59	124.78
918	AMEX	VDE	Fri, May 23, 2008	127.88	128.54	124.52	125.26
917	AMEX	VDE	Thu, May 22, 2008	129.46	130.04	127.13	127.72
916	AMEX	VDE	Wed, May 21, 2008	131.03	132.74	129.00	129.39
915	AMEX	VDE	Tue, May 20, 2008	129.61	131.02	129.41	130.52
914	AMEX	VDE	Mon, May 19, 2008	128.73	130.61	128.21	129.37
913	AMEX	VDE	Fri, May 16, 2008	125.85	128.27	125.85	128.27
912	AMEX	VDE	Thu, May 15, 2008	123.96	125.00	122.47	124.49
911	AMEX	VDE	Wed, May 14, 2008	123.86	124.97	122.97	122.97
910	AMEX	VDE	Tue, May 13, 2008	121.91	124.25	121.35	123.94
909	AMEX	VDE	Mon, May 12, 2008	123.55	123.55	120.98	122.40
908	AMEX	VDE	Fri, May 9, 2008	123.49	123.49	121.42	122.90
907	AMEX	VDE	Thu, May 8, 2008	121.05	123.35	120.89	123.19
906	AMEX	VDE	Wed, May 7, 2008	123.04	123.04	120.78	120.89
905	AMEX	VDE	Tue, May 6, 2008	119.70	122.79	119.70	122.41
904	AMEX	VDE	Mon, May 5, 2008	117.73	120.20	117.73	119.49
903	AMEX	VDE	Fri, May 2, 2008	116.80	118.62	116.80	117.90
902	AMEX	VDE	Thu, May 1, 2008	117.77	117.77	113.83	116.17
901	AMEX	VDE	Wed, Apr 30, 2008	118.00	119.71	117.67	118.80
900	AMEX	VDE	Tue, Apr 29, 2008	119.38	119.57	117.69	117.69
899	AMEX	VDE	Mon, Apr 28, 2008	120.70	121.15	119.74	119.98
898	AMEX	VDE	Fri, Apr 25, 2008	119.83	120.26	118.67	120.20
897	AMEX	VDE	Thu, Apr 24, 2008	120.37	120.37	117.49	118.57
896	AMEX	VDE	Wed, Apr 23, 2008	122.61	122.61	120.37	121.21
895	AMEX	VDE	Tue, Apr 22, 2008	122.05	123.15	121.69	122.16
894	AMEX	VDE	Mon, Apr 21, 2008	121.33	122.47	120.69	122.29
893	AMEX	VDE	Fri, Apr 18, 2008	119.99	121.21	118.36	120.83
892	AMEX	VDE	Thu, Apr 17, 2008	117.91	119.30	117.68	118.28
891	AMEX	VDE	Wed, Apr 16, 2008	116.00	118.68	115.73	118.68
890	AMEX	VDE	Tue, Apr 15, 2008	114.91	115.53	114.02	115.22
889	AMEX	VDE	Mon, Apr 14, 2008	112.52	114.68	112.52	114.24
888	AMEX	VDE	Fri, Apr 11, 2008	113.37	113.86	112.18	112.30
887	AMEX	VDE	Thu, Apr 10, 2008	113.04	114.21	112.63	113.74
886	AMEX	VDE	Wed, Apr 9, 2008	113.13	114.75	113.13	113.63
885	AMEX	VDE	Tue, Apr 8, 2008	111.50	113.65	111.50	113.36
884	AMEX	VDE	Mon, Apr 7, 2008	113.03	114.15	111.83	112.11
883	AMEX	VDE	Fri, Apr 4, 2008	110.99	112.93	110.99	111.86
882	AMEX	VDE	Thu, Apr 3, 2008	109.94	111.69	109.81	110.66
881	AMEX	VDE	Wed, Apr 2, 2008	108.64	111.02	107.98	110.15
880	AMEX	VDE	Tue, Apr 1, 2008	107.28	108.65	104.80	108.65
879	AMEX	VDE	Mon, Mar 31, 2008	106.32	107.85	105.74	106.94
878	AMEX	VDE	Fri, Mar 28, 2008	106.86	107.84	105.87	106.32
877	AMEX	VDE	Thu, Mar 27, 2008	107.80	108.47	106.36	106.62
876	AMEX	VDE	Wed, Mar 26, 2008	105.03	107.79	104.88	107.16
875	AMEX	VDE	Tue, Mar 25, 2008	104.16	105.38	103.48	104.83
874	AMEX	VDE	Mon, Mar 24, 2008	102.34	105.04	102.34	103.76
873	AMEX	VDE	Thu, Mar 20, 2008	101.02	102.64	99.32	101.89
872	AMEX	VDE	Wed, Mar 19, 2008	109.48	109.48	102.00	102.00
871	AMEX	VDE	Tue, Mar 18, 2008	103.84	107.81	103.75	107.78
870	AMEX	VDE	Mon, Mar 17, 2008	106.90	106.90	102.35	103.97
869	AMEX	VDE	Fri, Mar 14, 2008	109.99	109.99	105.91	107.50
868	AMEX	VDE	Thu, Mar 13, 2008	107.69	109.37	105.71	108.35
867	AMEX	VDE	Wed, Mar 12, 2008	108.45	109.38	107.40	107.44
866	AMEX	VDE	Tue, Mar 11, 2008	105.84	109.19	105.84	109.12
865	AMEX	VDE	Mon, Mar 10, 2008	106.04	106.56	104.41	104.51
864	AMEX	VDE	Fri, Mar 7, 2008	108.32	108.32	105.00	106.04
863	AMEX	VDE	Thu, Mar 6, 2008	110.88	110.88	108.18	108.18
862	AMEX	VDE	Wed, Mar 5, 2008	108.60	110.76	108.60	110.49
861	AMEX	VDE	Tue, Mar 4, 2008	110.04	110.48	106.72	109.11
860	AMEX	VDE	Mon, Mar 3, 2008	109.66	111.64	108.70	110.35
859	AMEX	VDE	Fri, Feb 29, 2008	112.92	112.92	108.88	109.67
858	AMEX	VDE	Thu, Feb 28, 2008	111.40	113.30	111.40	113.06
857	AMEX	VDE	Wed, Feb 27, 2008	111.67	112.32	111.04	111.29
856	AMEX	VDE	Tue, Feb 26, 2008	110.14	112.62	109.81	112.29
855	AMEX	VDE	Mon, Feb 25, 2008	107.90	111.05	107.90	110.66
854	AMEX	VDE	Fri, Feb 22, 2008	107.23	107.91	105.73	107.88
853	AMEX	VDE	Thu, Feb 21, 2008	109.17	109.53	106.74	107.01
852	AMEX	VDE	Wed, Feb 20, 2008	106.97	109.65	106.89	109.33
851	AMEX	VDE	Tue, Feb 19, 2008	106.76	108.33	106.72	107.56
850	AMEX	VDE	Fri, Feb 15, 2008	104.91	105.30	103.33	104.78
849	AMEX	VDE	Thu, Feb 14, 2008	105.98	106.62	105.14	105.30
848	AMEX	VDE	Wed, Feb 13, 2008	104.05	105.58	103.37	105.20
847	AMEX	VDE	Tue, Feb 12, 2008	104.49	104.69	101.93	102.34
846	AMEX	VDE	Mon, Feb 11, 2008	100.50	102.89	99.85	102.85
845	AMEX	VDE	Fri, Feb 8, 2008	97.91	100.58	97.91	100.20
844	AMEX	VDE	Thu, Feb 7, 2008	97.11	99.33	96.51	98.56
843	AMEX	VDE	Wed, Feb 6, 2008	99.75	99.81	97.15	97.16
842	AMEX	VDE	Tue, Feb 5, 2008	102.55	102.55	99.00	99.40
841	AMEX	VDE	Mon, Feb 4, 2008	102.99	103.43	101.58	102.80
840	AMEX	VDE	Fri, Feb 1, 2008	102.46	102.50	101.25	102.40
839	AMEX	VDE	Thu, Jan 31, 2008	100.99	101.46	98.50	100.92
838	AMEX	VDE	Wed, Jan 30, 2008	102.45	103.35	100.50	100.71
837	AMEX	VDE	Tue, Jan 29, 2008	102.70	102.70	100.87	101.63
836	AMEX	VDE	Mon, Jan 28, 2008	98.92	101.10	97.82	101.10
835	AMEX	VDE	Fri, Jan 25, 2008	102.91	102.91	98.66	99.78
834	AMEX	VDE	Thu, Jan 24, 2008	98.21	100.84	98.00	100.30
833	AMEX	VDE	Wed, Jan 23, 2008	94.70	97.10	90.77	96.90
832	AMEX	VDE	Tue, Jan 22, 2008	92.12	97.85	88.43	97.11
831	AMEX	VDE	Fri, Jan 18, 2008	99.40	100.51	96.62	99.40
830	AMEX	VDE	Thu, Jan 17, 2008	103.11	105.00	99.01	99.30
829	AMEX	VDE	Wed, Jan 16, 2008	106.01	106.38	102.40	103.24
828	AMEX	VDE	Tue, Jan 15, 2008	109.05	109.22	106.78	106.90
827	AMEX	VDE	Mon, Jan 14, 2008	108.92	111.00	108.92	110.74
826	AMEX	VDE	Fri, Jan 11, 2008	110.21	110.61	108.59	108.86
825	AMEX	VDE	Thu, Jan 10, 2008	112.15	112.15	108.67	110.36
824	AMEX	VDE	Wed, Jan 9, 2008	109.03	111.10	108.86	111.10
823	AMEX	VDE	Tue, Jan 8, 2008	110.35	112.61	109.15	109.29
822	AMEX	VDE	Mon, Jan 7, 2008	113.69	113.69	109.75	110.89
821	AMEX	VDE	Fri, Jan 4, 2008	116.49	116.49	112.07	112.24
820	AMEX	VDE	Thu, Jan 3, 2008	115.73	116.00	114.98	115.26
819	AMEX	VDE	Wed, Jan 2, 2008	114.90	115.12	113.72	114.53
818	AMEX	VDE	Mon, Dec 31, 2007	116.01	116.01	113.50	113.50
817	AMEX	VDE	Fri, Dec 28, 2007	113.36	115.32	113.36	114.92
816	AMEX	VDE	Thu, Dec 27, 2007	115.20	115.22	113.99	114.07
815	AMEX	VDE	Wed, Dec 26, 2007	114.67	115.45	113.86	115.22
814	AMEX	VDE	Mon, Dec 24, 2007	112.06	114.10	112.06	113.92
813	AMEX	VDE	Fri, Dec 21, 2007	111.60	113.34	111.60	113.00
812	AMEX	VDE	Thu, Dec 20, 2007	110.08	110.41	109.16	110.38
811	AMEX	VDE	Wed, Dec 19, 2007	109.18	110.17	108.80	109.42
810	AMEX	VDE	Tue, Dec 18, 2007	109.32	109.32	106.98	108.65
809	AMEX	VDE	Mon, Dec 17, 2007	110.72	110.72	106.81	107.22
808	AMEX	VDE	Fri, Dec 14, 2007	109.98	110.96	109.52	109.72
807	AMEX	VDE	Thu, Dec 13, 2007	109.78	112.30	109.78	112.30
806	AMEX	VDE	Wed, Dec 12, 2007	112.30	112.50	110.63	111.79
805	AMEX	VDE	Tue, Dec 11, 2007	112.00	112.33	108.89	109.03
804	AMEX	VDE	Mon, Dec 10, 2007	110.59	111.71	110.59	111.25
803	AMEX	VDE	Fri, Dec 7, 2007	112.00	112.00	109.83	110.59
802	AMEX	VDE	Thu, Dec 6, 2007	107.90	110.95	107.90	110.73
801	AMEX	VDE	Wed, Dec 5, 2007	107.74	108.59	107.22	108.04
800	AMEX	VDE	Tue, Dec 4, 2007	105.20	106.52	105.20	105.56
799	AMEX	VDE	Mon, Dec 3, 2007	107.89	107.89	105.88	106.90
798	AMEX	VDE	Fri, Nov 30, 2007	106.12	106.93	105.76	106.38
797	AMEX	VDE	Thu, Nov 29, 2007	105.84	106.86	105.61	106.13
796	AMEX	VDE	Wed, Nov 28, 2007	104.10	105.47	103.56	104.95
795	AMEX	VDE	Tue, Nov 27, 2007	102.83	103.47	101.23	103.33
794	AMEX	VDE	Mon, Nov 26, 2007	108.10	108.10	104.27	104.27
793	AMEX	VDE	Fri, Nov 23, 2007	105.10	106.88	104.99	106.54
792	AMEX	VDE	Wed, Nov 21, 2007	106.90	106.90	104.70	104.70
791	AMEX	VDE	Tue, Nov 20, 2007	103.00	107.33	103.00	106.47
790	AMEX	VDE	Mon, Nov 19, 2007	106.05	106.05	103.50	103.82
789	AMEX	VDE	Fri, Nov 16, 2007	104.85	105.61	104.00	105.36
788	AMEX	VDE	Thu, Nov 15, 2007	105.76	105.85	102.80	103.52
787	AMEX	VDE	Wed, Nov 14, 2007	108.20	108.20	105.76	105.87
786	AMEX	VDE	Tue, Nov 13, 2007	103.60	106.25	102.92	106.19
785	AMEX	VDE	Mon, Nov 12, 2007	109.21	109.21	103.87	103.97
784	AMEX	VDE	Fri, Nov 9, 2007	109.63	109.87	108.21	108.21
783	AMEX	VDE	Thu, Nov 8, 2007	109.71	111.70	108.57	110.46
782	AMEX	VDE	Wed, Nov 7, 2007	112.55	112.55	109.19	109.28
781	AMEX	VDE	Tue, Nov 6, 2007	109.45	112.51	109.45	112.51
780	AMEX	VDE	Mon, Nov 5, 2007	108.86	110.04	108.57	109.59
779	AMEX	VDE	Fri, Nov 2, 2007	110.00	110.32	108.19	110.07
778	AMEX	VDE	Thu, Nov 1, 2007	109.14	111.40	108.62	108.89
777	AMEX	VDE	Wed, Oct 31, 2007	109.89	111.80	109.21	111.03
776	AMEX	VDE	Tue, Oct 30, 2007	111.35	111.35	108.91	109.02
775	AMEX	VDE	Mon, Oct 29, 2007	112.44	112.76	112.00	112.21
774	AMEX	VDE	Fri, Oct 26, 2007	111.88	112.16	111.02	111.77
773	AMEX	VDE	Thu, Oct 25, 2007	109.80	110.60	109.00	110.25
772	AMEX	VDE	Wed, Oct 24, 2007	108.18	109.61	107.49	109.30
771	AMEX	VDE	Tue, Oct 23, 2007	107.87	108.70	106.70	108.50
770	AMEX	VDE	Mon, Oct 22, 2007	106.95	107.40	105.74	107.15
769	AMEX	VDE	Fri, Oct 19, 2007	111.94	111.94	108.30	108.30
768	AMEX	VDE	Thu, Oct 18, 2007	112.86	113.51	112.50	113.51
767	AMEX	VDE	Wed, Oct 17, 2007	114.09	114.09	111.72	112.90
766	AMEX	VDE	Tue, Oct 16, 2007	113.11	113.81	113.00	113.48
765	AMEX	VDE	Mon, Oct 15, 2007	114.10	114.10	112.81	113.14
764	AMEX	VDE	Fri, Oct 12, 2007	111.80	112.56	111.60	112.18
763	AMEX	VDE	Thu, Oct 11, 2007	112.90	113.71	110.38	111.71
762	AMEX	VDE	Wed, Oct 10, 2007	109.47	112.04	109.20	111.70
761	AMEX	VDE	Tue, Oct 9, 2007	108.86	110.35	108.74	110.14
760	AMEX	VDE	Mon, Oct 8, 2007	108.55	108.88	108.05	108.35
759	AMEX	VDE	Fri, Oct 5, 2007	108.94	109.61	108.50	109.36
758	AMEX	VDE	Thu, Oct 4, 2007	108.04	109.21	107.00	108.97
757	AMEX	VDE	Wed, Oct 3, 2007	108.51	108.87	107.76	108.40
756	AMEX	VDE	Tue, Oct 2, 2007	109.51	109.51	108.13	109.30
755	AMEX	VDE	Mon, Oct 1, 2007	109.00	110.32	108.68	110.18
754	AMEX	VDE	Fri, Sep 28, 2007	109.82	110.23	108.38	108.66
753	AMEX	VDE	Thu, Sep 27, 2007	109.02	109.52	108.70	109.34
752	AMEX	VDE	Wed, Sep 26, 2007	109.11	109.13	106.97	108.05
751	AMEX	VDE	Tue, Sep 25, 2007	107.81	108.12	107.09	108.08
750	AMEX	VDE	Mon, Sep 24, 2007	109.86	109.86	108.75	109.25
749	AMEX	VDE	Fri, Sep 21, 2007	110.28	110.59	110.00	110.00
748	AMEX	VDE	Thu, Sep 20, 2007	108.96	109.60	108.59	109.33
747	AMEX	VDE	Wed, Sep 19, 2007	109.45	109.99	108.69	108.98
746	AMEX	VDE	Tue, Sep 18, 2007	105.21	108.47	104.77	108.17
745	AMEX	VDE	Mon, Sep 17, 2007	105.53	106.00	104.81	105.14
744	AMEX	VDE	Fri, Sep 14, 2007	104.66	105.78	104.65	105.40
743	AMEX	VDE	Thu, Sep 13, 2007	104.99	105.55	104.90	105.09
742	AMEX	VDE	Wed, Sep 12, 2007	103.72	104.90	103.57	104.37
741	AMEX	VDE	Tue, Sep 11, 2007	102.10	103.65	101.32	103.31
740	AMEX	VDE	Mon, Sep 10, 2007	102.13	102.28	99.84	101.78
739	AMEX	VDE	Fri, Sep 7, 2007	102.20	102.94	101.65	102.37
738	AMEX	VDE	Thu, Sep 6, 2007	104.23	104.26	103.10	103.88
737	AMEX	VDE	Wed, Sep 5, 2007	103.09	103.21	102.36	103.04
736	AMEX	VDE	Tue, Sep 4, 2007	101.08	103.94	101.03	103.29
735	AMEX	VDE	Fri, Aug 31, 2007	101.51	101.82	100.78	101.08
734	AMEX	VDE	Thu, Aug 30, 2007	99.40	100.52	99.40	99.72
733	AMEX	VDE	Wed, Aug 29, 2007	97.97	100.35	97.58	99.90
732	AMEX	VDE	Tue, Aug 28, 2007	99.06	99.12	96.95	97.08
731	AMEX	VDE	Mon, Aug 27, 2007	99.94	100.03	98.88	99.36
730	AMEX	VDE	Fri, Aug 24, 2007	98.94	100.45	98.84	100.36
729	AMEX	VDE	Thu, Aug 23, 2007	98.99	98.99	97.46	98.36
728	AMEX	VDE	Wed, Aug 22, 2007	97.74	97.84	96.89	97.50
727	AMEX	VDE	Tue, Aug 21, 2007	97.10	98.07	95.96	96.41
726	AMEX	VDE	Mon, Aug 20, 2007	97.02	98.11	95.92	97.95
725	AMEX	VDE	Fri, Aug 17, 2007	97.35	98.32	95.73	97.50
724	AMEX	VDE	Thu, Aug 16, 2007	94.09	94.75	91.17	94.59
723	AMEX	VDE	Wed, Aug 15, 2007	97.11	98.55	95.40	95.40
722	AMEX	VDE	Tue, Aug 14, 2007	99.14	99.18	97.46	97.46
721	AMEX	VDE	Mon, Aug 13, 2007	100.30	100.30	98.45	98.45
720	AMEX	VDE	Fri, Aug 10, 2007	96.15	99.58	96.10	99.20
719	AMEX	VDE	Thu, Aug 9, 2007	98.62	100.78	97.72	98.00
718	AMEX	VDE	Wed, Aug 8, 2007	99.26	101.90	99.26	100.96
717	AMEX	VDE	Tue, Aug 7, 2007	95.87	99.29	95.47	98.80
716	AMEX	VDE	Mon, Aug 6, 2007	95.41	96.72	93.45	96.62
715	AMEX	VDE	Fri, Aug 3, 2007	99.70	100.40	96.15	96.28
714	AMEX	VDE	Thu, Aug 2, 2007	100.90	101.18	98.35	99.79
713	AMEX	VDE	Wed, Aug 1, 2007	101.06	101.95	97.87	100.59
712	AMEX	VDE	Tue, Jul 31, 2007	102.53	103.31	100.47	100.47
711	AMEX	VDE	Mon, Jul 30, 2007	100.90	101.96	99.18	101.64
710	AMEX	VDE	Fri, Jul 27, 2007	102.20	102.91	99.70	99.70
709	AMEX	VDE	Thu, Jul 26, 2007	104.60	104.65	100.58	102.36
708	AMEX	VDE	Wed, Jul 25, 2007	105.53	106.40	103.15	106.01
707	AMEX	VDE	Tue, Jul 24, 2007	106.54	106.54	104.27	104.75
706	AMEX	VDE	Mon, Jul 23, 2007	108.29	108.39	107.03	107.88
705	AMEX	VDE	Fri, Jul 20, 2007	108.65	108.75	107.00	107.73
704	AMEX	VDE	Thu, Jul 19, 2007	108.02	108.38	107.69	108.12
703	AMEX	VDE	Wed, Jul 18, 2007	105.08	107.41	105.08	107.22
702	AMEX	VDE	Tue, Jul 17, 2007	106.89	107.19	105.21	105.34
701	AMEX	VDE	Mon, Jul 16, 2007	107.63	107.63	105.34	106.22
700	AMEX	VDE	Fri, Jul 13, 2007	106.91	108.22	106.91	107.72
699	AMEX	VDE	Thu, Jul 12, 2007	106.00	107.06	105.68	106.99
698	AMEX	VDE	Wed, Jul 11, 2007	104.28	105.15	104.00	105.11
697	AMEX	VDE	Tue, Jul 10, 2007	104.56	106.03	104.36	104.69
696	AMEX	VDE	Mon, Jul 9, 2007	104.50	105.75	104.50	105.43
695	AMEX	VDE	Fri, Jul 6, 2007	104.08	104.55	103.64	104.27
694	AMEX	VDE	Thu, Jul 5, 2007	103.85	104.09	102.27	103.31
693	AMEX	VDE	Tue, Jul 3, 2007	102.72	103.46	102.64	103.22
692	AMEX	VDE	Mon, Jul 2, 2007	101.85	102.51	101.55	102.51
691	AMEX	VDE	Fri, Jun 29, 2007	101.33	102.15	100.45	101.13
690	AMEX	VDE	Thu, Jun 28, 2007	101.79	101.85	100.34	100.56
689	AMEX	VDE	Wed, Jun 27, 2007	98.30	101.00	98.00	100.96
688	AMEX	VDE	Tue, Jun 26, 2007	101.21	101.21	99.21	99.53
687	AMEX	VDE	Mon, Jun 25, 2007	101.47	102.59	100.85	101.25
686	AMEX	VDE	Fri, Jun 22, 2007	102.95	102.98	101.18	102.34
685	AMEX	VDE	Thu, Jun 21, 2007	102.12	103.17	101.55	103.05
684	AMEX	VDE	Wed, Jun 20, 2007	104.07	104.26	100.18	100.99
683	AMEX	VDE	Tue, Jun 19, 2007	103.85	104.54	103.43	103.94
682	AMEX	VDE	Mon, Jun 18, 2007	104.05	104.41	103.68	104.17
681	AMEX	VDE	Fri, Jun 15, 2007	103.53	104.00	103.25	103.76
680	AMEX	VDE	Thu, Jun 14, 2007	101.65	102.65	101.65	102.46
679	AMEX	VDE	Wed, Jun 13, 2007	99.53	100.72	99.09	100.54
678	AMEX	VDE	Tue, Jun 12, 2007	99.69	100.11	98.58	98.68
677	AMEX	VDE	Mon, Jun 11, 2007	99.00	100.49	98.77	99.69
676	AMEX	VDE	Fri, Jun 8, 2007	97.86	99.02	97.37	99.01
675	AMEX	VDE	Thu, Jun 7, 2007	100.39	101.05	98.43	98.50
674	AMEX	VDE	Wed, Jun 6, 2007	101.15	101.40	100.15	100.58
673	AMEX	VDE	Tue, Jun 5, 2007	101.91	102.15	101.17	101.83
672	AMEX	VDE	Mon, Jun 4, 2007	100.80	102.35	100.80	102.28
671	AMEX	VDE	Fri, Jun 1, 2007	100.66	101.00	100.40	100.72
670	AMEX	VDE	Thu, May 31, 2007	100.30	100.81	99.57	99.79
669	AMEX	VDE	Wed, May 30, 2007	97.85	100.36	97.85	100.28
668	AMEX	VDE	Tue, May 29, 2007	98.50	98.91	97.66	98.27
667	AMEX	VDE	Fri, May 25, 2007	98.90	98.99	98.18	98.99
666	AMEX	VDE	Thu, May 24, 2007	99.85	100.11	97.20	97.59
665	AMEX	VDE	Wed, May 23, 2007	99.90	100.40	99.30	99.32
664	AMEX	VDE	Tue, May 22, 2007	100.00	100.47	99.02	99.02
663	AMEX	VDE	Mon, May 21, 2007	99.85	100.73	99.30	99.86
662	AMEX	VDE	Fri, May 18, 2007	97.95	98.94	97.95	98.92
661	AMEX	VDE	Thu, May 17, 2007	96.10	97.83	95.51	97.40
660	AMEX	VDE	Wed, May 16, 2007	95.80	95.91	94.45	95.88
659	AMEX	VDE	Tue, May 15, 2007	95.53	96.41	95.38	95.38
658	AMEX	VDE	Mon, May 14, 2007	96.00	96.00	95.14	95.53
657	AMEX	VDE	Fri, May 11, 2007	93.90	95.37	93.82	95.28
656	AMEX	VDE	Thu, May 10, 2007	95.10	95.10	93.20	93.25
655	AMEX	VDE	Wed, May 9, 2007	95.02	95.07	93.99	95.03
654	AMEX	VDE	Tue, May 8, 2007	94.25	95.03	93.74	94.90
653	AMEX	VDE	Mon, May 7, 2007	94.61	95.00	94.43	94.98
652	AMEX	VDE	Fri, May 4, 2007	95.40	96.09	94.55	94.86
651	AMEX	VDE	Thu, May 3, 2007	94.15	95.19	93.97	94.93
650	AMEX	VDE	Wed, May 2, 2007	93.70	94.35	93.45	94.07
649	AMEX	VDE	Tue, May 1, 2007	93.14	93.37	92.19	93.21
648	AMEX	VDE	Mon, Apr 30, 2007	94.35	94.68	92.89	92.89
647	AMEX	VDE	Fri, Apr 27, 2007	93.60	94.61	93.41	94.10
646	AMEX	VDE	Thu, Apr 26, 2007	93.85	94.38	93.26	94.19
645	AMEX	VDE	Wed, Apr 25, 2007	93.19	94.49	92.65	93.95
644	AMEX	VDE	Tue, Apr 24, 2007	92.62	92.62	91.80	92.16
643	AMEX	VDE	Mon, Apr 23, 2007	92.23	93.22	92.23	92.44
642	AMEX	VDE	Fri, Apr 20, 2007	91.96	92.43	91.50	92.35
641	AMEX	VDE	Thu, Apr 19, 2007	91.10	91.13	90.59	90.80
640	AMEX	VDE	Wed, Apr 18, 2007	91.90	91.96	91.43	91.83
639	AMEX	VDE	Tue, Apr 17, 2007	93.35	93.38	92.16	92.51
638	AMEX	VDE	Mon, Apr 16, 2007	92.40	93.02	91.88	92.96
637	AMEX	VDE	Fri, Apr 13, 2007	92.36	92.50	91.85	92.39
636	AMEX	VDE	Thu, Apr 12, 2007	91.51	92.24	90.88	92.24
635	AMEX	VDE	Wed, Apr 11, 2007	91.38	91.75	90.63	90.91
634	AMEX	VDE	Tue, Apr 10, 2007	90.30	91.45	90.30	91.44
633	AMEX	VDE	Mon, Apr 9, 2007	90.35	91.04	89.90	90.05
632	AMEX	VDE	Thu, Apr 5, 2007	89.70	90.30	89.70	90.12
631	AMEX	VDE	Wed, Apr 4, 2007	88.60	89.81	88.60	89.74
630	AMEX	VDE	Tue, Apr 3, 2007	88.85	89.50	88.36	89.25
629	AMEX	VDE	Mon, Apr 2, 2007	88.41	89.21	88.14	89.06
628	AMEX	VDE	Fri, Mar 30, 2007	89.05	89.07	87.82	88.16
627	AMEX	VDE	Thu, Mar 29, 2007	88.75	89.26	88.33	89.11
626	AMEX	VDE	Wed, Mar 28, 2007	88.76	88.95	88.03	88.33
625	AMEX	VDE	Tue, Mar 27, 2007	88.21	88.57	87.95	88.52
624	AMEX	VDE	Mon, Mar 26, 2007	88.65	88.65	87.44	88.46
623	AMEX	VDE	Fri, Mar 23, 2007	87.85	88.12	87.48	87.88
622	AMEX	VDE	Thu, Mar 22, 2007	86.83	87.70	86.63	87.32
621	AMEX	VDE	Wed, Mar 21, 2007	84.73	86.28	84.73	85.81
620	AMEX	VDE	Tue, Mar 20, 2007	84.00	84.46	83.47	84.30
619	AMEX	VDE	Mon, Mar 19, 2007	83.59	84.00	83.14	83.84
618	AMEX	VDE	Fri, Mar 16, 2007	83.28	83.44	82.05	82.34
617	AMEX	VDE	Thu, Mar 15, 2007	83.21	83.53	82.83	83.03
616	AMEX	VDE	Wed, Mar 14, 2007	82.61	83.29	81.62	83.21
615	AMEX	VDE	Tue, Mar 13, 2007	83.30	84.11	82.10	82.10
614	AMEX	VDE	Mon, Mar 12, 2007	83.03	83.50	82.89	83.15
613	AMEX	VDE	Fri, Mar 9, 2007	84.24	84.24	83.15	83.50
612	AMEX	VDE	Thu, Mar 8, 2007	83.85	84.03	83.21	83.60
611	AMEX	VDE	Wed, Mar 7, 2007	82.22	84.44	82.14	83.25
610	AMEX	VDE	Tue, Mar 6, 2007	81.50	82.14	81.18	82.03
609	AMEX	VDE	Mon, Mar 5, 2007	80.43	81.63	80.27	80.42
608	AMEX	VDE	Fri, Mar 2, 2007	82.44	82.46	81.08	81.42
607	AMEX	VDE	Thu, Mar 1, 2007	81.79	83.50	80.76	82.86
606	AMEX	VDE	Wed, Feb 28, 2007	83.41	83.89	82.63	82.91
605	AMEX	VDE	Tue, Feb 27, 2007	84.82	85.35	82.30	82.90
604	AMEX	VDE	Mon, Feb 26, 2007	86.24	86.63	85.75	86.19
603	AMEX	VDE	Fri, Feb 23, 2007	85.66	85.96	85.35	85.50
602	AMEX	VDE	Thu, Feb 22, 2007	84.51	85.40	84.22	85.35
601	AMEX	VDE	Wed, Feb 21, 2007	83.48	84.41	82.95	84.30
600	AMEX	VDE	Tue, Feb 20, 2007	83.09	83.63	83.04	83.50
599	AMEX	VDE	Fri, Feb 16, 2007	84.34	84.34	83.90	84.14
598	AMEX	VDE	Thu, Feb 15, 2007	84.27	84.44	83.70	84.16
597	AMEX	VDE	Wed, Feb 14, 2007	84.99	85.57	84.43	85.07
596	AMEX	VDE	Tue, Feb 13, 2007	84.06	84.79	84.06	84.79
595	AMEX	VDE	Mon, Feb 12, 2007	84.46	84.46	83.28	83.64
594	AMEX	VDE	Fri, Feb 9, 2007	85.28	85.45	84.44	84.73
593	AMEX	VDE	Thu, Feb 8, 2007	84.09	85.28	83.80	85.07
592	AMEX	VDE	Wed, Feb 7, 2007	84.99	85.36	83.88	84.27
591	AMEX	VDE	Tue, Feb 6, 2007	85.44	85.44	84.26	84.76
590	AMEX	VDE	Mon, Feb 5, 2007	85.52	85.67	84.80	84.86
589	AMEX	VDE	Fri, Feb 2, 2007	84.82	85.32	84.01	85.19
588	AMEX	VDE	Thu, Feb 1, 2007	84.55	85.00	83.88	84.95
587	AMEX	VDE	Wed, Jan 31, 2007	83.44	84.39	83.24	84.08
586	AMEX	VDE	Tue, Jan 30, 2007	82.49	83.89	82.39	83.65
585	AMEX	VDE	Mon, Jan 29, 2007	82.31	82.90	81.68	81.94
584	AMEX	VDE	Fri, Jan 26, 2007	82.63	82.76	82.00	82.27
583	AMEX	VDE	Thu, Jan 25, 2007	83.14	83.44	81.75	82.07
582	AMEX	VDE	Wed, Jan 24, 2007	82.86	83.78	82.22	83.73
581	AMEX	VDE	Tue, Jan 23, 2007	81.88	83.67	81.88	83.14
580	AMEX	VDE	Mon, Jan 22, 2007	81.89	82.15	80.81	81.31
579	AMEX	VDE	Fri, Jan 19, 2007	79.93	81.59	79.93	81.57
578	AMEX	VDE	Thu, Jan 18, 2007	80.53	80.95	79.10	79.55
577	AMEX	VDE	Wed, Jan 17, 2007	79.50	80.44	79.43	80.16
576	AMEX	VDE	Tue, Jan 16, 2007	79.92	80.35	78.95	79.38
575	AMEX	VDE	Fri, Jan 12, 2007	78.75	80.25	78.60	80.14
574	AMEX	VDE	Thu, Jan 11, 2007	78.80	80.33	77.86	78.13
573	AMEX	VDE	Wed, Jan 10, 2007	79.19	79.60	78.33	78.76
572	AMEX	VDE	Tue, Jan 9, 2007	79.76	80.58	79.05	79.88
571	AMEX	VDE	Mon, Jan 8, 2007	81.72	81.81	80.09	80.74
570	AMEX	VDE	Fri, Jan 5, 2007	80.23	80.77	79.71	80.69
569	AMEX	VDE	Thu, Jan 4, 2007	81.07	81.24	80.00	80.08
568	AMEX	VDE	Wed, Jan 3, 2007	83.19	83.25	81.10	81.76
567	AMEX	VDE	Fri, Dec 29, 2006	85.55	85.55	84.89	85.01
566	AMEX	VDE	Thu, Dec 28, 2006	86.07	86.07	85.49	85.87
565	AMEX	VDE	Wed, Dec 27, 2006	85.02	85.86	84.60	85.86
564	AMEX	VDE	Tue, Dec 26, 2006	85.10	85.69	84.31	84.87
563	AMEX	VDE	Fri, Dec 22, 2006	85.57	85.64	84.94	84.95
562	AMEX	VDE	Thu, Dec 21, 2006	86.54	86.59	85.00	85.62
561	AMEX	VDE	Wed, Dec 20, 2006	86.63	87.25	86.08	86.08
560	AMEX	VDE	Tue, Dec 19, 2006	85.15	87.50	85.10	87.32
559	AMEX	VDE	Mon, Dec 18, 2006	88.53	88.53	85.86	86.05
558	AMEX	VDE	Fri, Dec 15, 2006	90.50	90.50	89.40	89.60
557	AMEX	VDE	Thu, Dec 14, 2006	89.38	90.79	89.38	90.50
556	AMEX	VDE	Wed, Dec 13, 2006	88.35	89.29	88.16	88.94
555	AMEX	VDE	Tue, Dec 12, 2006	88.40	88.83	87.71	88.14
554	AMEX	VDE	Mon, Dec 11, 2006	87.91	88.73	87.74	88.23
553	AMEX	VDE	Fri, Dec 8, 2006	88.93	89.15	88.25	88.38
552	AMEX	VDE	Thu, Dec 7, 2006	89.10	89.10	87.86	88.43
551	AMEX	VDE	Wed, Dec 6, 2006	89.02	89.87	88.77	88.90
550	AMEX	VDE	Tue, Dec 5, 2006	89.70	89.70	88.30	89.16
549	AMEX	VDE	Mon, Dec 4, 2006	88.63	88.84	87.98	88.84
548	AMEX	VDE	Fri, Dec 1, 2006	88.33	88.93	87.23	88.91
547	AMEX	VDE	Thu, Nov 30, 2006	88.22	89.05	87.57	88.59
546	AMEX	VDE	Wed, Nov 29, 2006	85.72	88.26	85.72	87.85
545	AMEX	VDE	Tue, Nov 28, 2006	84.20	85.49	84.20	85.30
544	AMEX	VDE	Mon, Nov 27, 2006	84.90	84.90	83.55	83.76
543	AMEX	VDE	Fri, Nov 24, 2006	84.49	84.85	84.26	84.26
542	AMEX	VDE	Wed, Nov 22, 2006	84.75	85.07	83.64	84.54
541	AMEX	VDE	Tue, Nov 21, 2006	83.63	84.99	83.63	84.99
540	AMEX	VDE	Mon, Nov 20, 2006	83.15	83.96	82.71	83.38
539	AMEX	VDE	Fri, Nov 17, 2006	82.10	83.70	82.10	83.55
538	AMEX	VDE	Thu, Nov 16, 2006	85.44	85.52	82.81	82.81
537	AMEX	VDE	Wed, Nov 15, 2006	84.25	85.60	84.23	85.23
536	AMEX	VDE	Tue, Nov 14, 2006	84.15	84.35	83.58	84.28
535	AMEX	VDE	Mon, Nov 13, 2006	83.34	84.50	83.24	83.94
534	AMEX	VDE	Fri, Nov 10, 2006	84.61	84.63	83.46	83.82
533	AMEX	VDE	Thu, Nov 9, 2006	84.67	85.73	84.38	84.88
532	AMEX	VDE	Wed, Nov 8, 2006	82.32	84.20	82.32	84.10
531	AMEX	VDE	Tue, Nov 7, 2006	83.35	83.35	82.15	82.50
530	AMEX	VDE	Mon, Nov 6, 2006	82.39	83.49	82.29	83.38
529	AMEX	VDE	Fri, Nov 3, 2006	81.74	82.81	81.69	82.47
528	AMEX	VDE	Thu, Nov 2, 2006	80.50	81.38	79.98	80.86
527	AMEX	VDE	Wed, Nov 1, 2006	81.55	81.79	80.19	80.86
526	AMEX	VDE	Tue, Oct 31, 2006	80.69	81.64	79.81	81.53
525	AMEX	VDE	Mon, Oct 30, 2006	81.70	81.70	80.68	80.94
524	AMEX	VDE	Fri, Oct 27, 2006	82.80	83.42	81.97	82.20
523	AMEX	VDE	Thu, Oct 26, 2006	83.80	83.80	82.23	82.78
522	AMEX	VDE	Wed, Oct 25, 2006	81.21	83.50	81.21	82.96
521	AMEX	VDE	Tue, Oct 24, 2006	79.79	81.59	79.79	81.58
520	AMEX	VDE	Mon, Oct 23, 2006	79.32	80.37	79.17	79.79
519	AMEX	VDE	Fri, Oct 20, 2006	80.82	80.85	79.80	79.93
518	AMEX	VDE	Thu, Oct 19, 2006	79.91	81.00	79.67	81.00
517	AMEX	VDE	Wed, Oct 18, 2006	80.12	80.34	78.78	79.29
516	AMEX	VDE	Tue, Oct 17, 2006	80.00	80.12	79.19	79.82
515	AMEX	VDE	Mon, Oct 16, 2006	78.95	80.49	78.78	80.40
514	AMEX	VDE	Fri, Oct 13, 2006	77.99	79.23	77.95	78.49
513	AMEX	VDE	Thu, Oct 12, 2006	76.47	77.49	76.34	77.37
512	AMEX	VDE	Wed, Oct 11, 2006	76.71	76.81	75.62	75.83
511	AMEX	VDE	Tue, Oct 10, 2006	75.60	77.13	75.60	76.87
510	AMEX	VDE	Mon, Oct 9, 2006	77.10	77.28	75.61	75.67
509	AMEX	VDE	Fri, Oct 6, 2006	75.77	76.61	75.31	76.61
508	AMEX	VDE	Thu, Oct 5, 2006	76.56	76.64	75.72	76.45
507	AMEX	VDE	Wed, Oct 4, 2006	74.16	75.28	73.00	75.17
506	AMEX	VDE	Tue, Oct 3, 2006	75.90	75.90	74.01	74.03
505	AMEX	VDE	Mon, Oct 2, 2006	77.95	78.26	76.80	76.81
504	AMEX	VDE	Fri, Sep 29, 2006	77.32	78.25	76.98	77.90
503	AMEX	VDE	Thu, Sep 28, 2006	77.74	78.33	77.23	77.35
502	AMEX	VDE	Wed, Sep 27, 2006	76.99	77.66	76.10	77.52
501	AMEX	VDE	Tue, Sep 26, 2006	74.86	76.29	74.63	76.17
500	AMEX	VDE	Mon, Sep 25, 2006	73.62	75.03	72.85	74.45
499	AMEX	VDE	Fri, Sep 22, 2006	75.35	75.40	74.24	74.54
498	AMEX	VDE	Thu, Sep 21, 2006	74.69	75.71	74.67	75.14
497	AMEX	VDE	Wed, Sep 20, 2006	75.45	76.00	73.93	74.05
496	AMEX	VDE	Tue, Sep 19, 2006	77.17	77.50	75.30	75.90
495	AMEX	VDE	Mon, Sep 18, 2006	75.72	77.53	75.63	77.08
494	AMEX	VDE	Fri, Sep 15, 2006	74.95	75.74	74.82	75.29
493	AMEX	VDE	Thu, Sep 14, 2006	76.91	77.15	74.92	75.30
492	AMEX	VDE	Wed, Sep 13, 2006	75.94	77.37	75.94	76.88
491	AMEX	VDE	Tue, Sep 12, 2006	75.77	76.53	74.89	75.30
490	AMEX	VDE	Mon, Sep 11, 2006	77.65	77.65	75.66	75.84
489	AMEX	VDE	Fri, Sep 8, 2006	80.25	80.53	78.43	78.53
488	AMEX	VDE	Thu, Sep 7, 2006	79.80	80.58	79.48	80.20
487	AMEX	VDE	Wed, Sep 6, 2006	81.79	82.06	80.20	80.21
486	AMEX	VDE	Tue, Sep 5, 2006	82.00	82.93	82.00	82.91
485	AMEX	VDE	Fri, Sep 1, 2006	81.13	82.00	81.08	81.89
484	AMEX	VDE	Thu, Aug 31, 2006	80.77	81.74	80.77	80.89
483	AMEX	VDE	Wed, Aug 30, 2006	82.37	82.39	80.61	81.40
482	AMEX	VDE	Tue, Aug 29, 2006	82.67	82.72	81.83	82.61
481	AMEX	VDE	Mon, Aug 28, 2006	83.35	83.67	82.90	83.00
480	AMEX	VDE	Fri, Aug 25, 2006	84.48	84.89	84.09	84.20
479	AMEX	VDE	Thu, Aug 24, 2006	82.84	83.57	82.55	83.57
478	AMEX	VDE	Wed, Aug 23, 2006	83.88	83.91	82.36	82.64
477	AMEX	VDE	Tue, Aug 22, 2006	83.76	84.03	83.51	84.00
476	AMEX	VDE	Mon, Aug 21, 2006	83.78	83.98	83.26	83.59
475	AMEX	VDE	Fri, Aug 18, 2006	82.49	83.05	81.74	83.00
474	AMEX	VDE	Thu, Aug 17, 2006	81.77	81.92	81.16	81.79
473	AMEX	VDE	Wed, Aug 16, 2006	82.56	83.59	81.94	82.38
472	AMEX	VDE	Tue, Aug 15, 2006	83.09	83.09	82.14	82.64
471	AMEX	VDE	Mon, Aug 14, 2006	83.44	83.44	81.94	82.20
470	AMEX	VDE	Fri, Aug 11, 2006	83.60	84.05	83.35	83.79
469	AMEX	VDE	Thu, Aug 10, 2006	83.85	84.14	83.14	83.98
468	AMEX	VDE	Wed, Aug 9, 2006	84.41	85.62	84.33	84.51
467	AMEX	VDE	Tue, Aug 8, 2006	84.35	85.11	83.82	83.82
466	AMEX	VDE	Mon, Aug 7, 2006	84.20	84.83	83.57	84.36
465	AMEX	VDE	Fri, Aug 4, 2006	84.44	84.44	82.93	83.63
464	AMEX	VDE	Thu, Aug 3, 2006	84.29	85.26	84.04	84.41
463	AMEX	VDE	Wed, Aug 2, 2006	85.89	86.60	84.63	85.09
462	AMEX	VDE	Tue, Aug 1, 2006	84.92	85.11	83.85	85.04
461	AMEX	VDE	Mon, Jul 31, 2006	84.04	85.17	83.46	84.67
460	AMEX	VDE	Fri, Jul 28, 2006	83.00	83.33	81.95	83.17
459	AMEX	VDE	Thu, Jul 27, 2006	84.86	84.88	83.23	83.23
458	AMEX	VDE	Wed, Jul 26, 2006	82.24	84.36	81.82	83.82
457	AMEX	VDE	Tue, Jul 25, 2006	81.30	82.39	81.12	82.35
456	AMEX	VDE	Mon, Jul 24, 2006	78.97	80.81	78.87	80.64
455	AMEX	VDE	Fri, Jul 21, 2006	79.82	79.82	78.29	78.37
454	AMEX	VDE	Thu, Jul 20, 2006	81.92	81.92	79.61	79.61
453	AMEX	VDE	Wed, Jul 19, 2006	81.01	81.93	80.28	81.54
452	AMEX	VDE	Tue, Jul 18, 2006	81.46	81.53	79.55	80.75
451	AMEX	VDE	Mon, Jul 17, 2006	82.27	82.54	80.19	80.65
450	AMEX	VDE	Fri, Jul 14, 2006	82.57	83.16	81.66	83.05
449	AMEX	VDE	Thu, Jul 13, 2006	83.07	83.38	82.14	82.23
448	AMEX	VDE	Wed, Jul 12, 2006	83.62	83.95	82.72	83.09
447	AMEX	VDE	Tue, Jul 11, 2006	82.60	83.53	82.13	83.31
446	AMEX	VDE	Mon, Jul 10, 2006	82.15	82.88	81.56	81.93
445	AMEX	VDE	Fri, Jul 7, 2006	83.70	83.85	81.52	81.75
444	AMEX	VDE	Thu, Jul 6, 2006	83.42	83.88	82.74	82.93
443	AMEX	VDE	Wed, Jul 5, 2006	82.32	83.44	81.54	83.28
442	AMEX	VDE	Mon, Jul 3, 2006	82.70	83.18	82.24	82.95
441	AMEX	VDE	Fri, Jun 30, 2006	82.30	82.39	81.50	82.00
440	AMEX	VDE	Thu, Jun 29, 2006	80.10	81.75	80.10	81.60
439	AMEX	VDE	Wed, Jun 28, 2006	78.05	79.37	78.05	79.26
438	AMEX	VDE	Tue, Jun 27, 2006	78.60	79.03	77.89	77.89
437	AMEX	VDE	Mon, Jun 26, 2006	76.76	77.82	76.38	77.68
436	AMEX	VDE	Fri, Jun 23, 2006	76.70	77.34	76.50	76.85
435	AMEX	VDE	Thu, Jun 22, 2006	74.92	75.58	74.41	75.35
434	AMEX	VDE	Wed, Jun 21, 2006	73.12	75.75	73.12	74.92
433	AMEX	VDE	Tue, Jun 20, 2006	74.01	75.00	73.19	73.30
432	AMEX	VDE	Mon, Jun 19, 2006	75.87	75.87	73.69	74.00
431	AMEX	VDE	Fri, Jun 16, 2006	77.20	77.20	75.31	76.42
430	AMEX	VDE	Thu, Jun 15, 2006	75.08	77.31	74.81	76.98
429	AMEX	VDE	Wed, Jun 14, 2006	71.90	73.85	71.90	73.73
428	AMEX	VDE	Tue, Jun 13, 2006	73.30	74.43	71.77	72.00
427	AMEX	VDE	Mon, Jun 12, 2006	76.40	76.65	74.20	74.28
426	AMEX	VDE	Fri, Jun 9, 2006	76.98	77.40	75.50	76.23
425	AMEX	VDE	Thu, Jun 8, 2006	75.45	76.75	73.59	76.74
424	AMEX	VDE	Wed, Jun 7, 2006	79.00	79.00	76.40	76.47
423	AMEX	VDE	Tue, Jun 6, 2006	79.20	79.76	78.40	79.09
422	AMEX	VDE	Mon, Jun 5, 2006	82.57	82.57	79.21	79.39
421	AMEX	VDE	Fri, Jun 2, 2006	81.48	82.13	80.77	81.93
420	AMEX	VDE	Thu, Jun 1, 2006	79.62	81.04	79.33	80.78
419	AMEX	VDE	Wed, May 31, 2006	78.55	80.34	78.46	80.34
418	AMEX	VDE	Tue, May 30, 2006	80.55	80.78	78.50	78.61
417	AMEX	VDE	Fri, May 26, 2006	79.50	79.98	79.13	79.82
416	AMEX	VDE	Thu, May 25, 2006	78.40	79.79	77.46	79.52
415	AMEX	VDE	Wed, May 24, 2006	77.01	78.27	75.39	76.78
414	AMEX	VDE	Tue, May 23, 2006	79.09	80.13	77.56	77.73
413	AMEX	VDE	Mon, May 22, 2006	76.75	78.17	75.56	77.82
412	AMEX	VDE	Fri, May 19, 2006	77.51	78.85	76.38	78.35
411	AMEX	VDE	Thu, May 18, 2006	79.12	79.72	77.92	77.98
410	AMEX	VDE	Wed, May 17, 2006	81.15	81.27	78.60	79.13
409	AMEX	VDE	Tue, May 16, 2006	81.09	82.16	80.45	81.18
408	AMEX	VDE	Mon, May 15, 2006	81.20	82.00	79.96	80.86
407	AMEX	VDE	Fri, May 12, 2006	83.00	84.83	82.60	82.60
406	AMEX	VDE	Thu, May 11, 2006	87.13	87.23	85.37	85.37
405	AMEX	VDE	Wed, May 10, 2006	85.95	86.50	85.26	86.50
404	AMEX	VDE	Tue, May 9, 2006	84.87	86.09	84.87	85.73
403	AMEX	VDE	Mon, May 8, 2006	85.40	85.40	83.96	85.15
402	AMEX	VDE	Fri, May 5, 2006	85.71	85.89	85.03	85.35
401	AMEX	VDE	Thu, May 4, 2006	84.52	85.26	83.30	84.74
400	AMEX	VDE	Wed, May 3, 2006	86.03	86.03	84.33	85.14
399	AMEX	VDE	Tue, May 2, 2006	85.22	86.20	84.71	86.20
398	AMEX	VDE	Mon, May 1, 2006	83.63	85.08	83.63	84.22
397	AMEX	VDE	Fri, Apr 28, 2006	82.80	83.68	82.70	82.83
396	AMEX	VDE	Thu, Apr 27, 2006	82.00	83.25	80.61	81.92
395	AMEX	VDE	Wed, Apr 26, 2006	84.38	85.30	82.85	82.90
394	AMEX	VDE	Tue, Apr 25, 2006	85.94	86.14	83.11	84.00
393	AMEX	VDE	Mon, Apr 24, 2006	85.50	85.60	84.71	85.10
392	AMEX	VDE	Fri, Apr 21, 2006	85.19	86.34	84.64	86.20
391	AMEX	VDE	Thu, Apr 20, 2006	85.14	85.14	83.08	84.42
390	AMEX	VDE	Wed, Apr 19, 2006	83.68	85.36	83.32	85.36
389	AMEX	VDE	Tue, Apr 18, 2006	82.59	83.89	82.59	83.84
388	AMEX	VDE	Mon, Apr 17, 2006	81.20	81.67	80.98	81.53
387	AMEX	VDE	Thu, Apr 13, 2006	79.39	80.33	78.95	80.28
386	AMEX	VDE	Wed, Apr 12, 2006	80.84	80.98	79.75	80.04
385	AMEX	VDE	Tue, Apr 11, 2006	82.20	82.23	80.29	80.60
384	AMEX	VDE	Mon, Apr 10, 2006	81.20	81.45	80.77	81.18
383	AMEX	VDE	Fri, Apr 7, 2006	81.14	81.14	79.78	79.98
382	AMEX	VDE	Thu, Apr 6, 2006	81.50	81.77	80.70	81.17
381	AMEX	VDE	Wed, Apr 5, 2006	80.00	81.09	79.67	80.99
380	AMEX	VDE	Tue, Apr 4, 2006	78.84	80.05	78.37	80.01
379	AMEX	VDE	Mon, Apr 3, 2006	79.45	80.39	78.95	79.08
378	AMEX	VDE	Fri, Mar 31, 2006	78.84	78.84	78.13	78.59
377	AMEX	VDE	Thu, Mar 30, 2006	79.60	80.12	79.15	79.45
376	AMEX	VDE	Wed, Mar 29, 2006	78.63	79.47	78.52	79.46
375	AMEX	VDE	Tue, Mar 28, 2006	78.61	79.21	78.23	78.50
374	AMEX	VDE	Mon, Mar 27, 2006	77.10	78.00	76.78	77.77
373	AMEX	VDE	Fri, Mar 24, 2006	77.35	77.90	76.95	77.48
372	AMEX	VDE	Thu, Mar 23, 2006	76.60	76.98	76.30	76.85
371	AMEX	VDE	Wed, Mar 22, 2006	75.38	76.60	75.29	75.74
370	AMEX	VDE	Tue, Mar 21, 2006	74.97	76.13	74.83	75.21
369	AMEX	VDE	Mon, Mar 20, 2006	76.58	77.16	75.30	75.55
368	AMEX	VDE	Fri, Mar 17, 2006	77.65	77.66	76.81	76.81
367	AMEX	VDE	Thu, Mar 16, 2006	76.56	77.90	76.20	77.50
366	AMEX	VDE	Wed, Mar 15, 2006	75.63	76.58	75.63	76.58
365	AMEX	VDE	Tue, Mar 14, 2006	74.86	76.22	74.44	76.13
364	AMEX	VDE	Mon, Mar 13, 2006	74.11	74.90	74.10	74.68
363	AMEX	VDE	Fri, Mar 10, 2006	72.60	73.91	72.60	73.49
362	AMEX	VDE	Thu, Mar 9, 2006	74.70	74.70	73.17	73.27
361	AMEX	VDE	Wed, Mar 8, 2006	73.27	74.47	72.56	73.93
360	AMEX	VDE	Tue, Mar 7, 2006	74.50	74.50	73.45	73.82
359	AMEX	VDE	Mon, Mar 6, 2006	77.10	77.10	75.00	75.02
358	AMEX	VDE	Fri, Mar 3, 2006	77.39	78.11	77.33	77.35
357	AMEX	VDE	Thu, Mar 2, 2006	76.80	77.58	76.35	77.18
356	AMEX	VDE	Wed, Mar 1, 2006	75.70	76.40	75.48	76.40
355	AMEX	VDE	Tue, Feb 28, 2006	74.90	75.25	74.50	75.05
354	AMEX	VDE	Mon, Feb 27, 2006	76.37	76.55	75.58	75.65
353	AMEX	VDE	Fri, Feb 24, 2006	77.00	77.49	76.81	76.84
352	AMEX	VDE	Thu, Feb 23, 2006	76.04	76.83	75.42	76.04
351	AMEX	VDE	Wed, Feb 22, 2006	76.90	76.90	75.80	76.23
350	AMEX	VDE	Tue, Feb 21, 2006	77.83	77.92	76.84	77.48
349	AMEX	VDE	Fri, Feb 17, 2006	76.10	76.20	75.50	75.70
348	AMEX	VDE	Thu, Feb 16, 2006	74.51	75.43	74.45	75.40
347	AMEX	VDE	Wed, Feb 15, 2006	74.21	74.99	73.15	73.60
346	AMEX	VDE	Tue, Feb 14, 2006	73.70	74.91	73.41	74.21
345	AMEX	VDE	Mon, Feb 13, 2006	75.30	76.13	74.53	74.95
344	AMEX	VDE	Fri, Feb 10, 2006	75.75	76.30	74.00	75.45
343	AMEX	VDE	Thu, Feb 9, 2006	78.15	78.65	75.52	75.83
342	AMEX	VDE	Wed, Feb 8, 2006	77.32	77.72	76.02	77.51
341	AMEX	VDE	Tue, Feb 7, 2006	79.25	79.30	77.26	77.56
340	AMEX	VDE	Mon, Feb 6, 2006	80.91	81.27	80.27	80.75
339	AMEX	VDE	Fri, Feb 3, 2006	79.90	80.26	78.92	79.46
338	AMEX	VDE	Thu, Feb 2, 2006	80.76	81.19	79.10	80.12
337	AMEX	VDE	Wed, Feb 1, 2006	82.55	82.97	80.65	80.65
336	AMEX	VDE	Tue, Jan 31, 2006	82.57	82.85	82.01	82.55
335	AMEX	VDE	Mon, Jan 30, 2006	82.00	83.26	82.00	82.85
334	AMEX	VDE	Fri, Jan 27, 2006	81.06	81.25	80.22	80.97
333	AMEX	VDE	Thu, Jan 26, 2006	79.05	79.82	78.20	79.72
332	AMEX	VDE	Wed, Jan 25, 2006	81.79	81.79	78.80	79.66
331	AMEX	VDE	Tue, Jan 24, 2006	81.27	81.96	81.09	81.30
330	AMEX	VDE	Mon, Jan 23, 2006	80.68	81.96	80.25	81.65
329	AMEX	VDE	Fri, Jan 20, 2006	82.05	82.35	80.17	80.90
328	AMEX	VDE	Thu, Jan 19, 2006	79.14	80.75	78.74	80.58
327	AMEX	VDE	Wed, Jan 18, 2006	79.63	79.63	77.91	78.90
326	AMEX	VDE	Tue, Jan 17, 2006	79.53	79.90	79.30	79.90
325	AMEX	VDE	Fri, Jan 13, 2006	77.49	78.39	77.34	78.32
324	AMEX	VDE	Thu, Jan 12, 2006	78.70	78.85	77.16	77.30
323	AMEX	VDE	Wed, Jan 11, 2006	77.20	77.97	76.33	77.64
322	AMEX	VDE	Tue, Jan 10, 2006	76.91	77.78	76.89	77.30
321	AMEX	VDE	Mon, Jan 9, 2006	76.99	77.04	76.10	76.71
320	AMEX	VDE	Fri, Jan 6, 2006	76.12	76.85	75.85	76.60
319	AMEX	VDE	Thu, Jan 5, 2006	75.81	75.81	74.26	74.95
318	AMEX	VDE	Wed, Jan 4, 2006	75.12	76.10	74.92	76.00
317	AMEX	VDE	Tue, Jan 3, 2006	73.44	75.49	73.30	75.40
316	AMEX	VDE	Fri, Dec 30, 2005	71.61	72.70	71.50	72.19
315	AMEX	VDE	Thu, Dec 29, 2005	72.50	73.10	71.87	71.87
314	AMEX	VDE	Wed, Dec 28, 2005	72.16	72.89	71.86	72.50
313	AMEX	VDE	Tue, Dec 27, 2005	72.69	72.69	70.95	71.50
312	AMEX	VDE	Fri, Dec 23, 2005	72.96	73.83	72.54	73.70
311	AMEX	VDE	Thu, Dec 22, 2005	74.09	74.30	73.50	73.78
310	AMEX	VDE	Wed, Dec 21, 2005	74.94	75.22	74.30	74.55
309	AMEX	VDE	Tue, Dec 20, 2005	74.14	74.59	73.85	74.35
308	AMEX	VDE	Mon, Dec 19, 2005	74.25	74.79	73.52	73.63
307	AMEX	VDE	Fri, Dec 16, 2005	75.95	75.95	74.00	74.00
306	AMEX	VDE	Thu, Dec 15, 2005	76.51	76.51	75.49	75.85
305	AMEX	VDE	Wed, Dec 14, 2005	76.08	76.67	75.60	76.67
304	AMEX	VDE	Tue, Dec 13, 2005	76.20	76.83	75.55	75.55
303	AMEX	VDE	Mon, Dec 12, 2005	75.90	76.00	75.25	75.87
302	AMEX	VDE	Fri, Dec 9, 2005	75.34	75.46	74.74	75.05
301	AMEX	VDE	Thu, Dec 8, 2005	74.85	76.00	74.65	76.00
300	AMEX	VDE	Wed, Dec 7, 2005	75.52	75.91	74.14	74.60
299	AMEX	VDE	Tue, Dec 6, 2005	74.73	75.60	74.33	75.00
298	AMEX	VDE	Mon, Dec 5, 2005	75.00	75.21	74.24	74.70
297	AMEX	VDE	Fri, Dec 2, 2005	73.92	74.33	73.38	73.90
296	AMEX	VDE	Thu, Dec 1, 2005	72.66	73.92	72.53	73.67
295	AMEX	VDE	Wed, Nov 30, 2005	71.50	72.35	71.46	71.74
294	AMEX	VDE	Tue, Nov 29, 2005	71.88	72.25	71.25	71.55
293	AMEX	VDE	Mon, Nov 28, 2005	72.85	72.85	71.30	71.35
292	AMEX	VDE	Fri, Nov 25, 2005	73.75	74.05	73.57	73.75
291	AMEX	VDE	Wed, Nov 23, 2005	73.37	74.20	72.83	73.51
290	AMEX	VDE	Tue, Nov 22, 2005	73.32	73.97	72.94	73.84
289	AMEX	VDE	Mon, Nov 21, 2005	71.49	72.71	71.36	72.68
288	AMEX	VDE	Fri, Nov 18, 2005	70.94	71.10	70.17	71.04
287	AMEX	VDE	Thu, Nov 17, 2005	71.63	71.63	70.45	70.84
286	AMEX	VDE	Wed, Nov 16, 2005	69.51	70.74	69.09	70.72
285	AMEX	VDE	Tue, Nov 15, 2005	69.17	70.72	68.93	69.04
284	AMEX	VDE	Mon, Nov 14, 2005	69.70	69.70	68.57	69.02
283	AMEX	VDE	Fri, Nov 11, 2005	68.26	68.95	68.22	68.90
282	AMEX	VDE	Thu, Nov 10, 2005	69.25	69.31	67.80	68.30
281	AMEX	VDE	Wed, Nov 9, 2005	71.01	72.09	70.00	70.35
280	AMEX	VDE	Tue, Nov 8, 2005	70.20	71.57	70.05	71.16
279	AMEX	VDE	Mon, Nov 7, 2005	71.00	71.00	70.12	70.45
278	AMEX	VDE	Fri, Nov 4, 2005	73.40	73.40	71.49	71.71
277	AMEX	VDE	Thu, Nov 3, 2005	73.20	74.07	72.80	73.64
276	AMEX	VDE	Wed, Nov 2, 2005	71.20	72.39	70.95	72.30
275	AMEX	VDE	Tue, Nov 1, 2005	70.55	71.18	70.36	70.99
274	AMEX	VDE	Mon, Oct 31, 2005	71.52	71.52	70.00	70.58
273	AMEX	VDE	Fri, Oct 28, 2005	68.85	70.13	67.15	69.94
272	AMEX	VDE	Thu, Oct 27, 2005	70.24	70.56	68.22	68.22
271	AMEX	VDE	Wed, Oct 26, 2005	70.30	72.25	69.95	70.23
270	AMEX	VDE	Tue, Oct 25, 2005	69.60	70.73	69.06	70.70
269	AMEX	VDE	Mon, Oct 24, 2005	66.70	69.05	66.70	69.01
268	AMEX	VDE	Fri, Oct 21, 2005	65.70	67.74	65.68	66.82
267	AMEX	VDE	Thu, Oct 20, 2005	69.09	69.10	65.47	66.17
266	AMEX	VDE	Wed, Oct 19, 2005	67.22	69.09	66.26	69.09
265	AMEX	VDE	Tue, Oct 18, 2005	70.32	70.68	67.90	67.90
264	AMEX	VDE	Mon, Oct 17, 2005	71.38	71.38	70.74	71.18
263	AMEX	VDE	Fri, Oct 14, 2005	69.14	70.31	67.83	70.18
262	AMEX	VDE	Thu, Oct 13, 2005	69.50	70.19	67.67	68.91
261	AMEX	VDE	Wed, Oct 12, 2005	72.11	72.37	70.59	70.99
260	AMEX	VDE	Tue, Oct 11, 2005	71.00	72.60	71.00	72.36
259	AMEX	VDE	Mon, Oct 10, 2005	71.49	71.49	70.10	70.60
258	AMEX	VDE	Fri, Oct 7, 2005	70.90	71.71	70.45	71.67
257	AMEX	VDE	Thu, Oct 6, 2005	70.55	71.50	68.85	69.90
256	AMEX	VDE	Wed, Oct 5, 2005	74.70	74.86	71.85	71.85
255	AMEX	VDE	Tue, Oct 4, 2005	76.78	76.80	74.60	74.95
254	AMEX	VDE	Mon, Oct 3, 2005	77.93	78.30	77.19	77.48
253	AMEX	VDE	Fri, Sep 30, 2005	78.65	78.65	77.38	77.52
252	AMEX	VDE	Thu, Sep 29, 2005	78.01	78.68	77.79	78.65
251	AMEX	VDE	Wed, Sep 28, 2005	77.29	77.89	76.52	77.84
250	AMEX	VDE	Tue, Sep 27, 2005	76.90	77.08	76.17	77.05
249	AMEX	VDE	Mon, Sep 26, 2005	75.35	77.10	75.35	77.00
248	AMEX	VDE	Fri, Sep 23, 2005	76.25	76.25	75.15	75.59
247	AMEX	VDE	Thu, Sep 22, 2005	78.30	78.47	75.55	76.78
246	AMEX	VDE	Wed, Sep 21, 2005	77.70	77.80	77.12	77.30
245	AMEX	VDE	Tue, Sep 20, 2005	77.05	77.16	76.00	76.32
244	AMEX	VDE	Mon, Sep 19, 2005	76.30	77.49	76.30	76.99
243	AMEX	VDE	Fri, Sep 16, 2005	74.60	75.17	74.00	75.17
242	AMEX	VDE	Thu, Sep 15, 2005	74.93	75.00	73.56	74.43
241	AMEX	VDE	Wed, Sep 14, 2005	73.95	74.58	73.88	74.28
240	AMEX	VDE	Tue, Sep 13, 2005	74.15	74.48	73.42	73.49
239	AMEX	VDE	Mon, Sep 12, 2005	75.41	75.41	74.08	74.10
238	AMEX	VDE	Fri, Sep 9, 2005	74.10	75.49	74.10	75.49
237	AMEX	VDE	Thu, Sep 8, 2005	73.65	74.18	73.35	73.64
236	AMEX	VDE	Wed, Sep 7, 2005	73.49	74.27	73.31	73.69
235	AMEX	VDE	Tue, Sep 6, 2005	73.05	73.55	72.32	73.49
234	AMEX	VDE	Fri, Sep 2, 2005	73.84	73.84	72.86	73.05
233	AMEX	VDE	Thu, Sep 1, 2005	74.00	74.80	73.76	74.80
232	AMEX	VDE	Wed, Aug 31, 2005	70.95	73.13	70.95	72.70
231	AMEX	VDE	Tue, Aug 30, 2005	70.15	71.00	70.15	70.70
230	AMEX	VDE	Mon, Aug 29, 2005	70.20	70.40	68.99	69.66
229	AMEX	VDE	Fri, Aug 26, 2005	69.95	69.95	68.95	68.95
228	AMEX	VDE	Thu, Aug 25, 2005	69.61	69.78	69.37	69.76
227	AMEX	VDE	Wed, Aug 24, 2005	69.60	70.33	69.35	69.74
226	AMEX	VDE	Tue, Aug 23, 2005	69.80	69.80	68.56	69.30
225	AMEX	VDE	Mon, Aug 22, 2005	69.80	70.18	68.82	69.36
224	AMEX	VDE	Fri, Aug 19, 2005	69.00	69.37	68.77	69.17
223	AMEX	VDE	Thu, Aug 18, 2005	67.60	68.36	67.40	68.14
222	AMEX	VDE	Wed, Aug 17, 2005	69.63	70.40	67.84	68.19
221	AMEX	VDE	Tue, Aug 16, 2005	70.98	71.33	69.88	69.88
220	AMEX	VDE	Mon, Aug 15, 2005	72.05	72.05	71.20	71.43
219	AMEX	VDE	Fri, Aug 12, 2005	72.35	72.35	71.72	72.05
218	AMEX	VDE	Thu, Aug 11, 2005	71.51	72.44	71.45	72.17
217	AMEX	VDE	Wed, Aug 10, 2005	70.32	71.58	70.32	71.58
216	AMEX	VDE	Tue, Aug 9, 2005	70.65	70.69	70.05	70.32
215	AMEX	VDE	Mon, Aug 8, 2005	70.60	71.18	70.40	70.40
214	AMEX	VDE	Fri, Aug 5, 2005	70.30	70.30	69.10	69.59
213	AMEX	VDE	Thu, Aug 4, 2005	70.05	70.66	70.05	70.08
212	AMEX	VDE	Wed, Aug 3, 2005	70.60	70.64	69.77	70.01
211	AMEX	VDE	Tue, Aug 2, 2005	69.36	70.25	69.36	70.22
210	AMEX	VDE	Mon, Aug 1, 2005	69.06	69.43	68.83	69.15
209	AMEX	VDE	Fri, Jul 29, 2005	69.45	69.45	68.42	68.42
208	AMEX	VDE	Thu, Jul 28, 2005	69.28	69.28	68.31	69.11
207	AMEX	VDE	Wed, Jul 27, 2005	68.51	68.66	67.75	68.61
206	AMEX	VDE	Tue, Jul 26, 2005	68.54	68.54	68.00	68.29
205	AMEX	VDE	Mon, Jul 25, 2005	68.20	69.01	67.74	68.61
204	AMEX	VDE	Fri, Jul 22, 2005	66.90	68.05	66.90	67.93
203	AMEX	VDE	Thu, Jul 21, 2005	66.26	66.61	65.58	65.91
202	AMEX	VDE	Wed, Jul 20, 2005	66.20	66.62	65.57	66.51
201	AMEX	VDE	Tue, Jul 19, 2005	65.50	66.36	65.01	66.36
200	AMEX	VDE	Mon, Jul 18, 2005	64.92	65.19	64.39	64.86
199	AMEX	VDE	Fri, Jul 15, 2005	65.72	65.94	64.95	65.13
198	AMEX	VDE	Thu, Jul 14, 2005	67.40	67.43	65.15	65.47
197	AMEX	VDE	Wed, Jul 13, 2005	67.65	67.65	66.90	67.06
196	AMEX	VDE	Tue, Jul 12, 2005	67.10	67.84	66.74	67.50
195	AMEX	VDE	Mon, Jul 11, 2005	65.85	66.85	65.83	66.85
194	AMEX	VDE	Fri, Jul 8, 2005	66.80	67.27	66.00	66.33
193	AMEX	VDE	Thu, Jul 7, 2005	65.79	66.77	65.25	66.68
192	AMEX	VDE	Wed, Jul 6, 2005	67.15	67.67	65.90	65.98
191	AMEX	VDE	Tue, Jul 5, 2005	65.67	67.03	65.65	67.03
190	AMEX	VDE	Fri, Jul 1, 2005	64.25	65.06	64.12	64.97
189	AMEX	VDE	Thu, Jun 30, 2005	64.25	64.83	63.73	63.76
188	AMEX	VDE	Wed, Jun 29, 2005	64.20	64.52	63.69	64.16
187	AMEX	VDE	Tue, Jun 28, 2005	65.30	65.30	64.23	64.23
186	AMEX	VDE	Mon, Jun 27, 2005	64.55	65.35	64.39	65.25
185	AMEX	VDE	Fri, Jun 24, 2005	65.05	65.05	64.19	64.33
184	AMEX	VDE	Thu, Jun 23, 2005	64.85	65.77	64.64	64.64
183	AMEX	VDE	Wed, Jun 22, 2005	65.05	65.11	64.00	64.71
182	AMEX	VDE	Tue, Jun 21, 2005	65.84	65.84	64.45	64.54
181	AMEX	VDE	Mon, Jun 20, 2005	66.32	66.33	65.50	65.90
180	AMEX	VDE	Fri, Jun 17, 2005	65.60	65.96	65.14	65.84
179	AMEX	VDE	Thu, Jun 16, 2005	63.90	64.71	63.90	64.70
178	AMEX	VDE	Wed, Jun 15, 2005	63.20	63.87	63.15	63.78
177	AMEX	VDE	Tue, Jun 14, 2005	62.80	63.13	62.60	63.05
176	AMEX	VDE	Mon, Jun 13, 2005	62.20	62.90	62.12	62.86
175	AMEX	VDE	Fri, Jun 10, 2005	62.65	62.70	61.97	62.41
174	AMEX	VDE	Thu, Jun 9, 2005	61.00	62.47	60.97	62.46
173	AMEX	VDE	Wed, Jun 8, 2005	60.75	61.68	60.47	60.83
172	AMEX	VDE	Tue, Jun 7, 2005	61.40	61.68	60.70	60.87
171	AMEX	VDE	Mon, Jun 6, 2005	61.27	61.43	60.80	61.28
170	AMEX	VDE	Fri, Jun 3, 2005	61.05	61.42	60.65	61.02
169	AMEX	VDE	Thu, Jun 2, 2005	60.55	61.13	60.30	60.63
168	AMEX	VDE	Wed, Jun 1, 2005	60.00	60.99	59.92	60.57
167	AMEX	VDE	Tue, May 31, 2005	59.65	59.97	59.20	59.60
166	AMEX	VDE	Fri, May 27, 2005	59.33	60.05	59.33	60.05
165	AMEX	VDE	Thu, May 26, 2005	58.73	59.16	58.70	59.16
164	AMEX	VDE	Wed, May 25, 2005	57.97	58.90	57.55	58.66
163	AMEX	VDE	Tue, May 24, 2005	57.75	57.97	57.48	57.97
162	AMEX	VDE	Mon, May 23, 2005	57.00	57.84	56.95	57.66
161	AMEX	VDE	Fri, May 20, 2005	57.18	57.38	56.60	56.60
160	AMEX	VDE	Thu, May 19, 2005	56.01	57.18	56.01	57.10
159	AMEX	VDE	Wed, May 18, 2005	56.72	57.10	55.76	55.96
158	AMEX	VDE	Tue, May 17, 2005	55.15	56.29	55.15	56.25
157	AMEX	VDE	Mon, May 16, 2005	54.92	55.20	54.14	54.95
156	AMEX	VDE	Fri, May 13, 2005	56.67	56.75	55.06	55.59
155	AMEX	VDE	Thu, May 12, 2005	58.78	58.78	56.28	56.45
154	AMEX	VDE	Wed, May 11, 2005	58.43	58.95	58.23	58.90
153	AMEX	VDE	Tue, May 10, 2005	59.27	59.30	58.40	58.54
152	AMEX	VDE	Mon, May 9, 2005	59.06	59.52	58.94	59.52
151	AMEX	VDE	Fri, May 6, 2005	59.32	59.59	58.82	58.83
150	AMEX	VDE	Thu, May 5, 2005	58.55	59.12	58.22	58.68
149	AMEX	VDE	Wed, May 4, 2005	57.75	58.33	57.35	58.25
148	AMEX	VDE	Tue, May 3, 2005	58.57	58.57	57.42	57.50
147	AMEX	VDE	Mon, May 2, 2005	57.83	58.97	57.42	58.97
146	AMEX	VDE	Fri, Apr 29, 2005	58.12	58.12	57.17	57.78
145	AMEX	VDE	Thu, Apr 28, 2005	57.92	58.00	57.17	57.17
144	AMEX	VDE	Wed, Apr 27, 2005	60.04	60.04	58.50	58.62
143	AMEX	VDE	Tue, Apr 26, 2005	60.88	61.07	60.00	60.12
142	AMEX	VDE	Mon, Apr 25, 2005	61.09	61.44	60.78	60.91
141	AMEX	VDE	Fri, Apr 22, 2005	59.67	60.82	59.27	60.07
140	AMEX	VDE	Thu, Apr 21, 2005	58.33	59.87	58.33	59.87
139	AMEX	VDE	Wed, Apr 20, 2005	59.15	59.80	58.22	58.24
138	AMEX	VDE	Tue, Apr 19, 2005	58.52	59.44	58.52	59.21
137	AMEX	VDE	Mon, Apr 18, 2005	56.26	57.91	56.25	57.80
136	AMEX	VDE	Fri, Apr 15, 2005	58.65	58.84	56.76	56.79
135	AMEX	VDE	Thu, Apr 14, 2005	59.90	60.00	58.87	59.12
134	AMEX	VDE	Wed, Apr 13, 2005	60.44	61.00	59.28	59.42
133	AMEX	VDE	Tue, Apr 12, 2005	61.58	61.58	60.51	60.93
132	AMEX	VDE	Mon, Apr 11, 2005	61.52	61.92	60.84	61.83
131	AMEX	VDE	Fri, Apr 8, 2005	62.41	62.60	61.55	61.55
130	AMEX	VDE	Thu, Apr 7, 2005	63.35	63.40	62.00	62.57
129	AMEX	VDE	Wed, Apr 6, 2005	61.79	63.03	61.58	62.86
128	AMEX	VDE	Tue, Apr 5, 2005	62.60	62.73	61.54	61.75
127	AMEX	VDE	Mon, Apr 4, 2005	63.27	63.63	62.04	62.61
126	AMEX	VDE	Fri, Apr 1, 2005	62.41	63.09	62.13	63.07
125	AMEX	VDE	Thu, Mar 31, 2005	61.30	61.70	61.21	61.60
124	AMEX	VDE	Wed, Mar 30, 2005	60.00	60.34	58.68	60.34
123	AMEX	VDE	Tue, Mar 29, 2005	60.66	61.24	59.54	59.54
122	AMEX	VDE	Mon, Mar 28, 2005	60.62	60.78	60.08	60.61
121	AMEX	VDE	Thu, Mar 24, 2005	61.43	61.43	60.00	60.58
120	AMEX	VDE	Wed, Mar 23, 2005	61.14	61.14	60.13	60.63
119	AMEX	VDE	Tue, Mar 22, 2005	62.72	63.53	61.85	61.90
118	AMEX	VDE	Mon, Mar 21, 2005	63.20	63.20	62.04	62.60
117	AMEX	VDE	Fri, Mar 18, 2005	62.52	63.05	62.41	63.05
116	AMEX	VDE	Thu, Mar 17, 2005	62.29	62.39	61.70	62.27
115	AMEX	VDE	Wed, Mar 16, 2005	61.07	62.04	60.50	61.36
114	AMEX	VDE	Tue, Mar 15, 2005	62.25	62.49	61.10	61.10
113	AMEX	VDE	Mon, Mar 14, 2005	61.74	62.07	60.63	61.96
112	AMEX	VDE	Fri, Mar 11, 2005	60.96	62.15	60.96	61.54
111	AMEX	VDE	Thu, Mar 10, 2005	61.58	61.58	60.45	61.01
110	AMEX	VDE	Wed, Mar 9, 2005	64.54	64.87	62.38	62.38
109	AMEX	VDE	Tue, Mar 8, 2005	64.36	64.65	64.00	64.03
108	AMEX	VDE	Mon, Mar 7, 2005	64.60	64.60	63.58	64.25
107	AMEX	VDE	Fri, Mar 4, 2005	63.86	64.80	63.58	64.72
106	AMEX	VDE	Thu, Mar 3, 2005	63.47	63.95	63.03	63.84
105	AMEX	VDE	Wed, Mar 2, 2005	62.04	63.00	62.02	62.95
104	AMEX	VDE	Tue, Mar 1, 2005	63.40	63.45	62.00	62.09
103	AMEX	VDE	Mon, Feb 28, 2005	64.44	64.60	62.04	63.37
102	AMEX	VDE	Fri, Feb 25, 2005	62.50	63.96	62.50	63.78
101	AMEX	VDE	Thu, Feb 24, 2005	61.49	62.25	61.05	62.16
100	AMEX	VDE	Wed, Feb 23, 2005	60.45	61.11	60.32	61.08
99	AMEX	VDE	Tue, Feb 22, 2005	61.03	61.67	60.31	60.32
98	AMEX	VDE	Fri, Feb 18, 2005	59.62	60.95	59.62	60.78
97	AMEX	VDE	Thu, Feb 17, 2005	60.38	60.61	59.35	59.51
96	AMEX	VDE	Wed, Feb 16, 2005	58.86	60.28	58.80	60.25
95	AMEX	VDE	Tue, Feb 15, 2005	58.70	58.84	58.33	58.64
94	AMEX	VDE	Mon, Feb 14, 2005	58.65	58.77	58.50	58.66
93	AMEX	VDE	Fri, Feb 11, 2005	57.99	58.74	57.70	58.57
92	AMEX	VDE	Thu, Feb 10, 2005	56.69	58.02	56.69	57.90
91	AMEX	VDE	Wed, Feb 9, 2005	56.60	57.00	56.16	56.44
90	AMEX	VDE	Tue, Feb 8, 2005	56.05	56.68	55.95	56.68
89	AMEX	VDE	Mon, Feb 7, 2005	56.70	56.80	55.79	56.12
88	AMEX	VDE	Fri, Feb 4, 2005	56.37	56.60	56.25	56.60
87	AMEX	VDE	Thu, Feb 3, 2005	56.09	56.29	55.60	56.29
86	AMEX	VDE	Wed, Feb 2, 2005	55.42	56.09	55.42	56.09
85	AMEX	VDE	Tue, Feb 1, 2005	54.50	55.23	54.50	55.20
84	AMEX	VDE	Mon, Jan 31, 2005	53.65	54.40	53.40	54.37
83	AMEX	VDE	Fri, Jan 28, 2005	53.84	53.84	53.44	53.66
82	AMEX	VDE	Thu, Jan 27, 2005	53.65	54.34	53.56	54.15
81	AMEX	VDE	Wed, Jan 26, 2005	53.38	53.63	53.06	53.63
80	AMEX	VDE	Tue, Jan 25, 2005	53.15	53.38	52.82	53.15
79	AMEX	VDE	Mon, Jan 24, 2005	52.88	53.22	52.85	52.90
78	AMEX	VDE	Fri, Jan 21, 2005	52.77	53.01	52.59	52.68
77	AMEX	VDE	Thu, Jan 20, 2005	52.32	52.61	51.95	52.48
76	AMEX	VDE	Wed, Jan 19, 2005	53.10	53.26	52.87	52.87
75	AMEX	VDE	Tue, Jan 18, 2005	53.08	53.08	52.77	52.77
74	AMEX	VDE	Fri, Jan 14, 2005	52.05	52.48	52.04	52.36
73	AMEX	VDE	Thu, Jan 13, 2005	51.80	52.40	51.80	52.05
72	AMEX	VDE	Wed, Jan 12, 2005	50.82	51.69	50.82	51.67
71	AMEX	VDE	Tue, Jan 11, 2005	50.86	50.97	50.44	50.87
70	AMEX	VDE	Mon, Jan 10, 2005	50.85	51.29	50.79	50.79
69	AMEX	VDE	Fri, Jan 7, 2005	50.64	50.66	50.14	50.38
68	AMEX	VDE	Thu, Jan 6, 2005	50.00	51.17	49.84	50.83
67	AMEX	VDE	Wed, Jan 5, 2005	50.38	50.51	49.88	50.05
66	AMEX	VDE	Tue, Jan 4, 2005	50.70	51.04	50.20	50.20
65	AMEX	VDE	Mon, Jan 3, 2005	51.98	51.98	50.55	50.55
64	AMEX	VDE	Fri, Dec 31, 2004	52.32	52.64	52.21	52.41
63	AMEX	VDE	Thu, Dec 30, 2004	52.46	52.46	52.32	52.41
62	AMEX	VDE	Wed, Dec 29, 2004	52.11	52.52	52.05	52.52
61	AMEX	VDE	Tue, Dec 28, 2004	52.02	52.31	52.02	52.19
60	AMEX	VDE	Mon, Dec 27, 2004	52.90	52.90	51.89	51.89
59	AMEX	VDE	Thu, Dec 23, 2004	52.60	52.90	52.41	52.90
58	AMEX	VDE	Wed, Dec 22, 2004	53.03	53.03	51.85	52.39
57	AMEX	VDE	Tue, Dec 21, 2004	52.98	53.31	52.75	53.31
56	AMEX	VDE	Mon, Dec 20, 2004	52.58	52.87	52.58	52.80
55	AMEX	VDE	Fri, Dec 17, 2004	52.27	52.37	52.08	52.35
54	AMEX	VDE	Thu, Dec 16, 2004	52.57	52.57	52.10	52.26
53	AMEX	VDE	Wed, Dec 15, 2004	52.51	52.76	52.12	52.76
52	AMEX	VDE	Tue, Dec 14, 2004	52.16	52.32	51.91	52.16
51	AMEX	VDE	Mon, Dec 13, 2004	51.60	51.89	51.59	51.86
50	AMEX	VDE	Fri, Dec 10, 2004	51.50	51.75	51.06	51.24
49	AMEX	VDE	Thu, Dec 9, 2004	51.20	51.47	50.88	51.47
48	AMEX	VDE	Wed, Dec 8, 2004	50.20	51.18	50.00	51.01
47	AMEX	VDE	Tue, Dec 7, 2004	51.75	51.75	50.75	50.89
46	AMEX	VDE	Mon, Dec 6, 2004	52.06	52.06	51.62	51.71
45	AMEX	VDE	Fri, Dec 3, 2004	51.47	52.00	51.38	51.93
44	AMEX	VDE	Thu, Dec 2, 2004	52.21	52.21	51.03	51.46
43	AMEX	VDE	Wed, Dec 1, 2004	54.14	54.14	52.78	52.90
42	AMEX	VDE	Tue, Nov 30, 2004	54.27	54.27	54.08	54.14
41	AMEX	VDE	Mon, Nov 29, 2004	54.59	54.59	53.53	54.01
40	AMEX	VDE	Fri, Nov 26, 2004	54.24	54.59	54.24	54.40
39	AMEX	VDE	Wed, Nov 24, 2004	53.70	53.99	53.37	53.99
38	AMEX	VDE	Tue, Nov 23, 2004	53.39	53.79	53.39	53.46
37	AMEX	VDE	Mon, Nov 22, 2004	52.51	53.09	52.44	53.09
36	AMEX	VDE	Fri, Nov 19, 2004	51.75	52.40	51.75	52.30
35	AMEX	VDE	Thu, Nov 18, 2004	51.38	51.75	51.38	51.75
34	AMEX	VDE	Wed, Nov 17, 2004	51.05	51.43	50.85	51.30
33	AMEX	VDE	Tue, Nov 16, 2004	50.70	51.00	50.70	50.75
32	AMEX	VDE	Mon, Nov 15, 2004	51.80	51.80	50.40	50.60
31	AMEX	VDE	Fri, Nov 12, 2004	51.02	51.83	51.02	51.80
30	AMEX	VDE	Thu, Nov 11, 2004	50.76	50.84	50.63	50.84
29	AMEX	VDE	Wed, Nov 10, 2004	50.23	50.92	49.90	50.85
28	AMEX	VDE	Tue, Nov 9, 2004	50.46	50.50	50.13	50.25
27	AMEX	VDE	Mon, Nov 8, 2004	51.15	51.30	50.38	50.49
26	AMEX	VDE	Fri, Nov 5, 2004	51.40	51.44	51.10	51.39
25	AMEX	VDE	Thu, Nov 4, 2004	51.02	51.21	50.92	51.21
24	AMEX	VDE	Wed, Nov 3, 2004	50.40	50.61	49.82	50.45
23	AMEX	VDE	Tue, Nov 2, 2004	49.75	50.01	49.33	49.33
22	AMEX	VDE	Mon, Nov 1, 2004	50.70	50.70	49.93	50.12
21	AMEX	VDE	Fri, Oct 29, 2004	49.98	50.35	49.85	50.35
20	AMEX	VDE	Thu, Oct 28, 2004	50.03	50.58	49.57	49.74
19	AMEX	VDE	Wed, Oct 27, 2004	51.81	51.81	50.44	50.64
18	AMEX	VDE	Tue, Oct 26, 2004	51.25	51.58	51.23	51.58
17	AMEX	VDE	Mon, Oct 25, 2004	51.12	51.18	50.91	51.00
16	AMEX	VDE	Fri, Oct 22, 2004	51.10	51.62	51.10	51.23
15	AMEX	VDE	Thu, Oct 21, 2004	51.08	51.29	50.85	51.23
14	AMEX	VDE	Wed, Oct 20, 2004	49.99	50.72	49.99	50.72
13	AMEX	VDE	Tue, Oct 19, 2004	49.70	49.82	49.70	49.74
12	AMEX	VDE	Mon, Oct 18, 2004	50.63	50.63	49.96	49.98
11	AMEX	VDE	Fri, Oct 15, 2004	50.99	50.99	50.34	50.47
10	AMEX	VDE	Thu, Oct 14, 2004	50.66	50.66	50.40	50.40
9	AMEX	VDE	Wed, Oct 13, 2004	50.35	50.35	49.50	49.93
8	AMEX	VDE	Tue, Oct 12, 2004	51.85	51.85	51.15	51.20
7	AMEX	VDE	Mon, Oct 11, 2004	52.25	52.25	51.41	51.70
6	AMEX	VDE	Fri, Oct 8, 2004	52.45	52.45	51.88	52.22
5	AMEX	VDE	Thu, Oct 7, 2004	53.05	53.13	52.05	52.09
4	AMEX	VDE	Wed, Oct 6, 2004	52.02	52.58	51.98	52.58
3	AMEX	VDE	Tue, Oct 5, 2004	51.51	51.75	51.51	51.59
2	AMEX	VDE	Mon, Oct 4, 2004	51.10	51.24	51.01	51.12
1	AMEX	VDE	Fri, Oct 1, 2004	50.45	51.09	50.45	51.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Energy ETF AMEX:VDE 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