Vanguard FTSE Developed Markets ETF AMEX:VEA Historical Prices

Below are the 4183 trading days of historical prices for VEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4183	AMEX	VEA	Thu, Mar 7, 2024	49.87	50.17	49.85	50.11
4182	AMEX	VEA	Wed, Mar 6, 2024	49.50	49.69	49.41	49.54
4181	AMEX	VEA	Tue, Mar 5, 2024	49.10	49.26	48.81	48.95
4180	AMEX	VEA	Mon, Mar 4, 2024	49.03	49.16	48.98	49.07
4179	AMEX	VEA	Fri, Mar 1, 2024	48.89	49.22	48.71	49.20
4178	AMEX	VEA	Thu, Feb 29, 2024	48.82	48.88	48.47	48.68
4177	AMEX	VEA	Wed, Feb 28, 2024	48.54	48.65	48.50	48.57
4176	AMEX	VEA	Tue, Feb 27, 2024	48.78	48.86	48.72	48.83
4175	AMEX	VEA	Mon, Feb 26, 2024	48.85	48.85	48.64	48.74
4174	AMEX	VEA	Fri, Feb 23, 2024	48.83	48.91	48.73	48.85
4173	AMEX	VEA	Thu, Feb 22, 2024	48.66	48.82	48.58	48.77
4172	AMEX	VEA	Wed, Feb 21, 2024	48.13	48.27	48.04	48.26
4171	AMEX	VEA	Tue, Feb 20, 2024	48.33	48.38	48.12	48.23
4170	AMEX	VEA	Fri, Feb 16, 2024	48.02	48.28	47.91	48.06
4169	AMEX	VEA	Thu, Feb 15, 2024	47.69	48.03	47.68	48.02
4168	AMEX	VEA	Wed, Feb 14, 2024	47.25	47.50	47.21	47.49
4167	AMEX	VEA	Tue, Feb 13, 2024	47.19	47.22	46.72	46.91
4166	AMEX	VEA	Mon, Feb 12, 2024	47.63	47.92	47.61	47.76
4165	AMEX	VEA	Fri, Feb 9, 2024	47.48	47.66	47.37	47.64
4164	AMEX	VEA	Thu, Feb 8, 2024	47.46	47.49	47.29	47.47
4163	AMEX	VEA	Wed, Feb 7, 2024	47.54	47.63	47.45	47.55
4162	AMEX	VEA	Tue, Feb 6, 2024	47.23	47.53	47.20	47.52
4161	AMEX	VEA	Mon, Feb 5, 2024	47.25	47.33	46.99	47.23
4160	AMEX	VEA	Fri, Feb 2, 2024	47.55	47.59	47.31	47.54
4159	AMEX	VEA	Thu, Feb 1, 2024	47.54	47.89	47.44	47.88
4158	AMEX	VEA	Wed, Jan 31, 2024	47.84	47.98	47.31	47.38
4157	AMEX	VEA	Tue, Jan 30, 2024	47.62	47.69	47.44	47.65
4156	AMEX	VEA	Mon, Jan 29, 2024	47.40	47.76	47.34	47.71
4155	AMEX	VEA	Fri, Jan 26, 2024	47.46	47.53	47.36	47.43
4154	AMEX	VEA	Thu, Jan 25, 2024	47.22	47.25	47.00	47.23
4153	AMEX	VEA	Wed, Jan 24, 2024	47.41	47.43	47.09	47.11
4152	AMEX	VEA	Tue, Jan 23, 2024	46.72	46.85	46.60	46.82
4151	AMEX	VEA	Mon, Jan 22, 2024	46.90	47.05	46.81	46.90
4150	AMEX	VEA	Fri, Jan 19, 2024	46.52	46.79	46.36	46.78
4149	AMEX	VEA	Thu, Jan 18, 2024	46.41	46.64	46.33	46.63
4148	AMEX	VEA	Wed, Jan 17, 2024	46.08	46.23	45.91	46.21
4147	AMEX	VEA	Tue, Jan 16, 2024	46.96	47.00	46.62	46.72
4146	AMEX	VEA	Fri, Jan 12, 2024	47.72	47.87	47.48	47.57
4145	AMEX	VEA	Thu, Jan 11, 2024	47.52	47.58	46.96	47.40
4144	AMEX	VEA	Wed, Jan 10, 2024	47.36	47.51	47.29	47.45
4143	AMEX	VEA	Tue, Jan 9, 2024	47.23	47.31	47.11	47.19
4142	AMEX	VEA	Mon, Jan 8, 2024	47.20	47.64	47.15	47.62
4141	AMEX	VEA	Fri, Jan 5, 2024	47.04	47.55	47.00	47.13
4140	AMEX	VEA	Thu, Jan 4, 2024	46.98	47.33	46.97	47.10
4139	AMEX	VEA	Wed, Jan 3, 2024	46.90	47.15	46.77	46.99
4138	AMEX	VEA	Tue, Jan 2, 2024	47.44	47.61	47.32	47.37
4137	AMEX	VEA	Fri, Dec 29, 2023	47.94	48.08	47.80	47.90
4136	AMEX	VEA	Thu, Dec 28, 2023	48.06	48.16	47.88	47.91
4135	AMEX	VEA	Wed, Dec 27, 2023	47.81	48.03	47.77	47.99
4134	AMEX	VEA	Tue, Dec 26, 2023	47.55	47.79	47.40	47.72
4133	AMEX	VEA	Fri, Dec 22, 2023	47.50	47.63	47.35	47.51
4132	AMEX	VEA	Thu, Dec 21, 2023	47.18	47.40	47.06	47.40
4131	AMEX	VEA	Wed, Dec 20, 2023	47.14	47.26	46.59	46.61
4130	AMEX	VEA	Tue, Dec 19, 2023	46.99	47.12	46.91	47.10
4129	AMEX	VEA	Mon, Dec 18, 2023	46.73	46.75	46.53	46.65
4128	AMEX	VEA	Fri, Dec 15, 2023	47.40	47.46	47.10	46.49
4127	AMEX	VEA	Thu, Dec 14, 2023	47.46	47.77	47.41	47.59
4126	AMEX	VEA	Wed, Dec 13, 2023	46.43	47.20	46.23	47.18
4125	AMEX	VEA	Tue, Dec 12, 2023	46.33	46.44	46.15	46.43
4124	AMEX	VEA	Mon, Dec 11, 2023	46.28	46.44	46.20	46.42
4123	AMEX	VEA	Fri, Dec 8, 2023	46.06	46.38	46.04	46.29
4122	AMEX	VEA	Thu, Dec 7, 2023	46.09	46.32	45.89	46.18
4121	AMEX	VEA	Wed, Dec 6, 2023	46.31	46.39	45.96	45.96
4120	AMEX	VEA	Tue, Dec 5, 2023	45.90	46.04	45.79	45.87
4119	AMEX	VEA	Mon, Dec 4, 2023	45.97	46.17	45.88	46.02
4118	AMEX	VEA	Fri, Dec 1, 2023	45.90	46.45	45.86	46.43
4117	AMEX	VEA	Thu, Nov 30, 2023	45.98	46.03	45.76	45.96
4116	AMEX	VEA	Wed, Nov 29, 2023	45.99	46.15	45.85	45.98
4115	AMEX	VEA	Tue, Nov 28, 2023	45.72	46.01	45.65	45.87
4114	AMEX	VEA	Mon, Nov 27, 2023	45.78	45.84	45.67	45.79
4113	AMEX	VEA	Fri, Nov 24, 2023	45.72	45.92	45.72	45.91
4112	AMEX	VEA	Wed, Nov 22, 2023	45.56	45.63	45.37	45.61
4111	AMEX	VEA	Tue, Nov 21, 2023	45.71	45.73	45.46	45.52
4110	AMEX	VEA	Mon, Nov 20, 2023	45.48	45.77	45.47	45.70
4109	AMEX	VEA	Fri, Nov 17, 2023	45.32	45.52	45.26	45.50
4108	AMEX	VEA	Thu, Nov 16, 2023	44.92	45.12	44.81	44.94
4107	AMEX	VEA	Wed, Nov 15, 2023	45.11	45.27	45.00	45.04
4106	AMEX	VEA	Tue, Nov 14, 2023	44.65	45.14	44.65	45.08
4105	AMEX	VEA	Mon, Nov 13, 2023	43.61	43.97	43.55	43.89
4104	AMEX	VEA	Fri, Nov 10, 2023	43.60	43.85	43.30	43.83
4103	AMEX	VEA	Thu, Nov 9, 2023	43.98	44.10	43.59	43.60
4102	AMEX	VEA	Wed, Nov 8, 2023	43.66	43.81	43.48	43.62
4101	AMEX	VEA	Tue, Nov 7, 2023	43.69	43.82	43.57	43.72
4100	AMEX	VEA	Mon, Nov 6, 2023	44.33	44.33	43.95	44.05
4099	AMEX	VEA	Fri, Nov 3, 2023	44.05	44.32	44.04	44.19
4098	AMEX	VEA	Thu, Nov 2, 2023	43.43	43.64	43.32	43.63
4097	AMEX	VEA	Wed, Nov 1, 2023	42.36	42.69	42.26	42.67
4096	AMEX	VEA	Tue, Oct 31, 2023	42.17	42.29	42.03	42.24
4095	AMEX	VEA	Mon, Oct 30, 2023	42.05	42.17	41.87	42.15
4094	AMEX	VEA	Fri, Oct 27, 2023	42.00	42.02	41.48	41.58
4093	AMEX	VEA	Thu, Oct 26, 2023	41.90	41.99	41.58	41.71
4092	AMEX	VEA	Wed, Oct 25, 2023	42.21	42.36	41.98	42.02
4091	AMEX	VEA	Tue, Oct 24, 2023	42.27	42.45	42.17	42.39
4090	AMEX	VEA	Mon, Oct 23, 2023	41.98	42.46	41.82	42.18
4089	AMEX	VEA	Fri, Oct 20, 2023	42.40	42.51	42.14	42.16
4088	AMEX	VEA	Thu, Oct 19, 2023	42.79	43.02	42.48	42.56
4087	AMEX	VEA	Wed, Oct 18, 2023	43.30	43.35	42.85	42.91
4086	AMEX	VEA	Tue, Oct 17, 2023	43.26	43.85	43.24	43.65
4085	AMEX	VEA	Mon, Oct 16, 2023	43.39	43.68	43.32	43.64
4084	AMEX	VEA	Fri, Oct 13, 2023	43.56	43.68	43.19	43.30
4083	AMEX	VEA	Thu, Oct 12, 2023	44.17	44.17	43.51	43.69
4082	AMEX	VEA	Wed, Oct 11, 2023	44.13	44.19	43.82	44.07
4081	AMEX	VEA	Tue, Oct 10, 2023	43.75	44.05	43.70	43.88
4080	AMEX	VEA	Mon, Oct 9, 2023	42.97	43.38	42.95	43.33
4079	AMEX	VEA	Fri, Oct 6, 2023	42.81	43.46	42.54	43.36
4078	AMEX	VEA	Thu, Oct 5, 2023	42.75	42.95	42.61	42.91
4077	AMEX	VEA	Wed, Oct 4, 2023	42.57	42.58	42.17	42.52
4076	AMEX	VEA	Tue, Oct 3, 2023	42.65	42.76	42.33	42.50
4075	AMEX	VEA	Mon, Oct 2, 2023	43.45	43.47	42.91	43.04
4074	AMEX	VEA	Fri, Sep 29, 2023	44.27	44.27	43.62	43.72
4073	AMEX	VEA	Thu, Sep 28, 2023	43.55	43.99	43.48	43.86
4072	AMEX	VEA	Wed, Sep 27, 2023	43.77	43.80	43.22	43.50
4071	AMEX	VEA	Tue, Sep 26, 2023	43.86	43.98	43.56	43.60
4070	AMEX	VEA	Mon, Sep 25, 2023	44.07	44.26	43.96	44.23
4069	AMEX	VEA	Fri, Sep 22, 2023	44.62	44.76	44.35	44.40
4068	AMEX	VEA	Thu, Sep 21, 2023	44.66	44.75	44.34	44.35
4067	AMEX	VEA	Wed, Sep 20, 2023	45.44	45.66	45.08	45.10
4066	AMEX	VEA	Tue, Sep 19, 2023	45.33	45.41	45.13	45.25
4065	AMEX	VEA	Mon, Sep 18, 2023	45.25	45.31	45.08	45.24
4064	AMEX	VEA	Fri, Sep 15, 2023	45.90	46.04	45.68	45.41
4063	AMEX	VEA	Thu, Sep 14, 2023	45.58	45.85	45.54	45.82
4062	AMEX	VEA	Wed, Sep 13, 2023	45.25	45.37	45.12	45.21
4061	AMEX	VEA	Tue, Sep 12, 2023	45.25	45.47	45.21	45.30
4060	AMEX	VEA	Mon, Sep 11, 2023	45.41	45.53	45.27	45.50
4059	AMEX	VEA	Fri, Sep 8, 2023	45.02	45.17	44.95	44.99
4058	AMEX	VEA	Thu, Sep 7, 2023	45.10	45.19	44.94	45.05
4057	AMEX	VEA	Wed, Sep 6, 2023	45.36	45.47	45.09	45.23
4056	AMEX	VEA	Tue, Sep 5, 2023	45.69	45.70	45.41	45.41
4055	AMEX	VEA	Fri, Sep 1, 2023	46.17	46.21	45.69	45.82
4054	AMEX	VEA	Thu, Aug 31, 2023	45.95	45.96	45.61	45.75
4053	AMEX	VEA	Wed, Aug 30, 2023	45.95	46.10	45.81	45.90
4052	AMEX	VEA	Tue, Aug 29, 2023	45.22	45.92	45.17	45.91
4051	AMEX	VEA	Mon, Aug 28, 2023	45.16	45.36	45.12	45.33
4050	AMEX	VEA	Fri, Aug 25, 2023	44.87	45.03	44.47	44.86
4049	AMEX	VEA	Thu, Aug 24, 2023	44.98	45.11	44.56	44.58
4048	AMEX	VEA	Wed, Aug 23, 2023	44.89	45.24	44.84	45.15
4047	AMEX	VEA	Tue, Aug 22, 2023	44.96	44.98	44.63	44.67
4046	AMEX	VEA	Mon, Aug 21, 2023	44.73	44.82	44.51	44.77
4045	AMEX	VEA	Fri, Aug 18, 2023	44.30	44.70	44.27	44.63
4044	AMEX	VEA	Thu, Aug 17, 2023	45.11	45.15	44.58	44.63
4043	AMEX	VEA	Wed, Aug 16, 2023	45.14	45.34	44.93	44.93
4042	AMEX	VEA	Tue, Aug 15, 2023	45.65	45.66	45.23	45.29
4041	AMEX	VEA	Mon, Aug 14, 2023	45.69	45.96	45.55	45.93
4040	AMEX	VEA	Fri, Aug 11, 2023	46.09	46.28	46.01	46.12
4039	AMEX	VEA	Thu, Aug 10, 2023	46.68	46.95	46.33	46.38
4038	AMEX	VEA	Wed, Aug 9, 2023	46.31	46.42	46.14	46.24
4037	AMEX	VEA	Tue, Aug 8, 2023	46.00	46.25	45.85	46.20
4036	AMEX	VEA	Mon, Aug 7, 2023	46.47	46.56	46.27	46.55
4035	AMEX	VEA	Fri, Aug 4, 2023	46.26	46.66	46.13	46.18
4034	AMEX	VEA	Thu, Aug 3, 2023	45.86	46.19	45.83	46.05
4033	AMEX	VEA	Wed, Aug 2, 2023	46.52	46.57	46.14	46.19
4032	AMEX	VEA	Tue, Aug 1, 2023	47.23	47.35	47.00	47.10
4031	AMEX	VEA	Mon, Jul 31, 2023	47.66	47.81	47.61	47.63
4030	AMEX	VEA	Fri, Jul 28, 2023	47.60	47.78	47.50	47.63
4029	AMEX	VEA	Thu, Jul 27, 2023	47.77	47.77	47.21	47.24
4028	AMEX	VEA	Wed, Jul 26, 2023	47.10	47.59	47.10	47.44
4027	AMEX	VEA	Tue, Jul 25, 2023	47.20	47.44	47.20	47.38
4026	AMEX	VEA	Mon, Jul 24, 2023	47.20	47.37	47.15	47.24
4025	AMEX	VEA	Fri, Jul 21, 2023	47.32	47.35	47.16	47.29
4024	AMEX	VEA	Thu, Jul 20, 2023	47.40	47.50	47.16	47.23
4023	AMEX	VEA	Wed, Jul 19, 2023	47.55	47.64	47.39	47.51
4022	AMEX	VEA	Tue, Jul 18, 2023	47.25	47.55	47.21	47.52
4021	AMEX	VEA	Mon, Jul 17, 2023	47.02	47.24	46.94	47.18
4020	AMEX	VEA	Fri, Jul 14, 2023	47.46	47.49	47.17	47.20
4019	AMEX	VEA	Thu, Jul 13, 2023	47.30	47.54	47.28	47.49
4018	AMEX	VEA	Wed, Jul 12, 2023	46.50	46.80	46.43	46.77
4017	AMEX	VEA	Tue, Jul 11, 2023	45.66	45.90	45.56	45.89
4016	AMEX	VEA	Mon, Jul 10, 2023	45.24	45.47	45.22	45.45
4015	AMEX	VEA	Fri, Jul 7, 2023	45.03	45.54	45.00	45.33
4014	AMEX	VEA	Thu, Jul 6, 2023	45.12	45.13	44.71	44.95
4013	AMEX	VEA	Wed, Jul 5, 2023	45.92	45.95	45.69	45.76
4012	AMEX	VEA	Mon, Jul 3, 2023	46.22	46.33	46.18	46.26
4011	AMEX	VEA	Fri, Jun 30, 2023	46.05	46.22	45.99	46.18
4010	AMEX	VEA	Thu, Jun 29, 2023	45.47	45.64	45.44	45.64
4009	AMEX	VEA	Wed, Jun 28, 2023	45.62	45.77	45.54	45.70
4008	AMEX	VEA	Tue, Jun 27, 2023	45.43	45.71	45.29	45.69
4007	AMEX	VEA	Mon, Jun 26, 2023	45.25	45.41	45.22	45.32
4006	AMEX	VEA	Fri, Jun 23, 2023	45.14	45.30	45.11	45.18
4005	AMEX	VEA	Thu, Jun 22, 2023	45.89	45.99	45.84	45.92
4004	AMEX	VEA	Wed, Jun 21, 2023	46.07	46.36	45.99	46.20
4003	AMEX	VEA	Tue, Jun 20, 2023	46.27	46.32	46.02	46.13
4002	AMEX	VEA	Fri, Jun 16, 2023	47.55	47.55	47.18	46.76
4001	AMEX	VEA	Thu, Jun 15, 2023	46.85	47.37	46.81	47.33
4000	AMEX	VEA	Wed, Jun 14, 2023	47.00	47.13	46.62	46.89
3999	AMEX	VEA	Tue, Jun 13, 2023	46.74	46.87	46.66	46.77
3998	AMEX	VEA	Mon, Jun 12, 2023	46.25	46.34	46.13	46.32
3997	AMEX	VEA	Fri, Jun 9, 2023	46.13	46.23	46.04	46.11
3996	AMEX	VEA	Thu, Jun 8, 2023	45.91	46.15	45.80	46.13
3995	AMEX	VEA	Wed, Jun 7, 2023	45.93	46.10	45.64	45.66
3994	AMEX	VEA	Tue, Jun 6, 2023	45.80	46.14	45.76	46.10
3993	AMEX	VEA	Mon, Jun 5, 2023	45.92	45.95	45.69	45.99
3992	AMEX	VEA	Fri, Jun 2, 2023	45.93	46.01	45.83	45.99
3991	AMEX	VEA	Thu, Jun 1, 2023	44.87	45.36	44.84	45.32
3990	AMEX	VEA	Wed, May 31, 2023	44.62	44.71	44.32	44.63
3989	AMEX	VEA	Tue, May 30, 2023	45.39	45.40	44.95	45.07
3988	AMEX	VEA	Fri, May 26, 2023	45.22	45.52	45.22	45.46
3987	AMEX	VEA	Thu, May 25, 2023	45.13	45.14	44.87	45.04
3986	AMEX	VEA	Wed, May 24, 2023	45.38	45.40	45.11	45.14
3985	AMEX	VEA	Tue, May 23, 2023	46.08	46.15	45.79	45.79
3984	AMEX	VEA	Mon, May 22, 2023	46.39	46.54	46.36	46.44
3983	AMEX	VEA	Fri, May 19, 2023	46.35	46.50	46.26	46.40
3982	AMEX	VEA	Thu, May 18, 2023	46.10	46.14	45.87	46.12
3981	AMEX	VEA	Wed, May 17, 2023	46.06	46.24	45.86	46.21
3980	AMEX	VEA	Tue, May 16, 2023	46.25	46.31	45.97	45.97
3979	AMEX	VEA	Mon, May 15, 2023	46.23	46.45	46.17	46.45
3978	AMEX	VEA	Fri, May 12, 2023	46.25	46.25	45.89	46.05
3977	AMEX	VEA	Thu, May 11, 2023	46.07	46.17	45.84	46.15
3976	AMEX	VEA	Wed, May 10, 2023	46.53	46.53	46.06	46.36
3975	AMEX	VEA	Tue, May 9, 2023	46.26	46.50	46.21	46.43
3974	AMEX	VEA	Mon, May 8, 2023	46.72	46.73	46.54	46.61
3973	AMEX	VEA	Fri, May 5, 2023	46.13	46.67	46.10	46.59
3972	AMEX	VEA	Thu, May 4, 2023	45.86	46.04	45.74	45.85
3971	AMEX	VEA	Wed, May 3, 2023	45.99	46.31	45.92	45.92
3970	AMEX	VEA	Tue, May 2, 2023	45.93	45.93	45.56	45.83
3969	AMEX	VEA	Mon, May 1, 2023	46.42	46.54	46.30	46.32
3968	AMEX	VEA	Fri, Apr 28, 2023	46.01	46.38	45.99	46.36
3967	AMEX	VEA	Thu, Apr 27, 2023	46.00	46.35	45.90	46.35
3966	AMEX	VEA	Wed, Apr 26, 2023	46.06	46.06	45.70	45.77
3965	AMEX	VEA	Tue, Apr 25, 2023	46.23	46.23	45.76	45.76
3964	AMEX	VEA	Mon, Apr 24, 2023	46.40	46.50	46.34	46.49
3963	AMEX	VEA	Fri, Apr 21, 2023	46.28	46.44	46.06	46.40
3962	AMEX	VEA	Thu, Apr 20, 2023	46.14	46.36	46.12	46.25
3961	AMEX	VEA	Wed, Apr 19, 2023	46.16	46.31	46.15	46.23
3960	AMEX	VEA	Tue, Apr 18, 2023	46.43	46.50	46.31	46.41
3959	AMEX	VEA	Mon, Apr 17, 2023	46.15	46.23	45.97	46.23
3958	AMEX	VEA	Fri, Apr 14, 2023	46.46	46.57	46.08	46.27
3957	AMEX	VEA	Thu, Apr 13, 2023	46.25	46.51	46.20	46.50
3956	AMEX	VEA	Wed, Apr 12, 2023	45.96	46.06	45.70	45.83
3955	AMEX	VEA	Tue, Apr 11, 2023	45.51	45.66	45.47	45.57
3954	AMEX	VEA	Mon, Apr 10, 2023	45.08	45.38	45.07	45.37
3953	AMEX	VEA	Thu, Apr 6, 2023	45.11	45.44	45.05	45.33
3952	AMEX	VEA	Wed, Apr 5, 2023	45.28	45.38	45.02	45.18
3951	AMEX	VEA	Tue, Apr 4, 2023	45.54	45.69	45.38	45.53
3950	AMEX	VEA	Mon, Apr 3, 2023	45.26	45.55	45.22	45.54
3949	AMEX	VEA	Fri, Mar 31, 2023	45.04	45.24	45.02	45.17
3948	AMEX	VEA	Thu, Mar 30, 2023	44.93	44.98	44.82	44.96
3947	AMEX	VEA	Wed, Mar 29, 2023	44.32	44.44	44.25	44.41
3946	AMEX	VEA	Tue, Mar 28, 2023	43.83	44.00	43.79	43.91
3945	AMEX	VEA	Mon, Mar 27, 2023	43.73	43.90	43.61	43.85
3944	AMEX	VEA	Fri, Mar 24, 2023	43.30	43.50	43.06	43.47
3943	AMEX	VEA	Thu, Mar 23, 2023	44.01	44.27	43.43	43.62
3942	AMEX	VEA	Wed, Mar 22, 2023	43.82	44.36	43.57	43.59
3941	AMEX	VEA	Tue, Mar 21, 2023	43.75	43.83	43.51	43.76
3940	AMEX	VEA	Mon, Mar 20, 2023	42.98	43.31	42.91	43.20
3939	AMEX	VEA	Fri, Mar 17, 2023	42.88	42.95	42.55	42.55
3938	AMEX	VEA	Thu, Mar 16, 2023	42.38	43.21	42.32	43.21
3937	AMEX	VEA	Wed, Mar 15, 2023	42.32	42.62	42.02	42.55
3936	AMEX	VEA	Tue, Mar 14, 2023	43.72	43.90	43.53	43.86
3935	AMEX	VEA	Mon, Mar 13, 2023	43.19	43.72	43.09	43.35
3934	AMEX	VEA	Fri, Mar 10, 2023	44.10	44.21	43.57	43.60
3933	AMEX	VEA	Thu, Mar 9, 2023	44.53	44.67	44.00	44.03
3932	AMEX	VEA	Wed, Mar 8, 2023	44.38	44.62	44.28	44.47
3931	AMEX	VEA	Tue, Mar 7, 2023	44.95	44.98	44.18	44.24
3930	AMEX	VEA	Mon, Mar 6, 2023	45.08	45.23	44.99	45.06
3929	AMEX	VEA	Fri, Mar 3, 2023	44.75	45.20	44.65	45.17
3928	AMEX	VEA	Thu, Mar 2, 2023	44.15	44.56	44.12	44.52
3927	AMEX	VEA	Wed, Mar 1, 2023	44.56	44.64	44.28	44.45
3926	AMEX	VEA	Tue, Feb 28, 2023	44.36	44.46	44.17	44.17
3925	AMEX	VEA	Mon, Feb 27, 2023	44.47	44.62	44.35	44.49
3924	AMEX	VEA	Fri, Feb 24, 2023	43.97	44.10	43.81	44.00
3923	AMEX	VEA	Thu, Feb 23, 2023	44.69	44.79	44.31	44.70
3922	AMEX	VEA	Wed, Feb 22, 2023	44.63	44.71	44.35	44.44
3921	AMEX	VEA	Tue, Feb 21, 2023	44.96	45.07	44.68	44.70
3920	AMEX	VEA	Fri, Feb 17, 2023	44.97	45.31	44.87	45.27
3919	AMEX	VEA	Thu, Feb 16, 2023	45.04	45.48	44.98	45.20
3918	AMEX	VEA	Wed, Feb 15, 2023	45.04	45.41	45.02	45.41
3917	AMEX	VEA	Tue, Feb 14, 2023	45.36	45.88	45.25	45.64
3916	AMEX	VEA	Mon, Feb 13, 2023	45.23	45.60	45.17	45.60
3915	AMEX	VEA	Fri, Feb 10, 2023	45.21	45.26	45.00	45.21
3914	AMEX	VEA	Thu, Feb 9, 2023	45.95	45.97	45.25	45.34
3913	AMEX	VEA	Wed, Feb 8, 2023	45.53	45.59	45.22	45.30
3912	AMEX	VEA	Tue, Feb 7, 2023	44.98	45.65	44.88	45.57
3911	AMEX	VEA	Mon, Feb 6, 2023	45.20	45.29	44.93	45.15
3910	AMEX	VEA	Fri, Feb 3, 2023	45.67	46.03	45.56	45.64
3909	AMEX	VEA	Thu, Feb 2, 2023	46.32	46.37	45.87	46.16
3908	AMEX	VEA	Wed, Feb 1, 2023	45.75	46.35	45.39	46.17
3907	AMEX	VEA	Tue, Jan 31, 2023	45.36	45.77	45.26	45.76
3906	AMEX	VEA	Mon, Jan 30, 2023	45.64	45.83	45.48	45.48
3905	AMEX	VEA	Fri, Jan 27, 2023	45.65	45.96	45.61	45.86
3904	AMEX	VEA	Thu, Jan 26, 2023	45.86	45.93	45.51	45.91
3903	AMEX	VEA	Wed, Jan 25, 2023	45.38	45.80	45.29	45.77
3902	AMEX	VEA	Tue, Jan 24, 2023	45.30	45.61	45.17	45.54
3901	AMEX	VEA	Mon, Jan 23, 2023	45.20	45.60	45.16	45.55
3900	AMEX	VEA	Fri, Jan 20, 2023	44.88	45.36	44.80	45.36
3899	AMEX	VEA	Thu, Jan 19, 2023	44.87	45.02	44.66	44.90
3898	AMEX	VEA	Wed, Jan 18, 2023	45.67	45.73	44.94	44.95
3897	AMEX	VEA	Tue, Jan 17, 2023	45.14	45.35	45.05	45.15
3896	AMEX	VEA	Fri, Jan 13, 2023	44.61	45.05	44.56	45.02
3895	AMEX	VEA	Thu, Jan 12, 2023	44.53	44.86	44.04	44.79
3894	AMEX	VEA	Wed, Jan 11, 2023	44.05	44.16	43.88	44.15
3893	AMEX	VEA	Tue, Jan 10, 2023	43.69	43.83	43.54	43.82
3892	AMEX	VEA	Mon, Jan 9, 2023	43.89	44.14	43.71	43.71
3891	AMEX	VEA	Fri, Jan 6, 2023	42.66	43.55	42.45	43.52
3890	AMEX	VEA	Thu, Jan 5, 2023	42.42	42.53	42.27	42.35
3889	AMEX	VEA	Wed, Jan 4, 2023	42.85	42.95	42.53	42.83
3888	AMEX	VEA	Tue, Jan 3, 2023	42.40	42.64	42.03	42.20
3887	AMEX	VEA	Fri, Dec 30, 2022	42.14	42.31	41.91	41.97
3886	AMEX	VEA	Thu, Dec 29, 2022	42.15	42.48	42.12	42.38
3885	AMEX	VEA	Wed, Dec 28, 2022	42.28	42.39	41.72	41.72
3884	AMEX	VEA	Tue, Dec 27, 2022	42.10	42.36	42.06	42.20
3883	AMEX	VEA	Fri, Dec 23, 2022	41.88	42.16	41.78	42.12
3882	AMEX	VEA	Thu, Dec 22, 2022	42.12	42.13	41.54	41.91
3881	AMEX	VEA	Wed, Dec 21, 2022	42.09	42.38	42.04	42.28
3880	AMEX	VEA	Tue, Dec 20, 2022	41.75	42.04	41.69	41.86
3879	AMEX	VEA	Mon, Dec 19, 2022	41.91	41.97	41.54	41.66
3878	AMEX	VEA	Fri, Dec 16, 2022	42.24	42.47	42.06	41.75
3877	AMEX	VEA	Thu, Dec 15, 2022	43.11	43.19	42.42	42.57
3876	AMEX	VEA	Wed, Dec 14, 2022	43.78	44.08	43.39	43.71
3875	AMEX	VEA	Tue, Dec 13, 2022	44.30	44.39	43.60	43.73
3874	AMEX	VEA	Mon, Dec 12, 2022	43.03	43.17	42.89	43.17
3873	AMEX	VEA	Fri, Dec 9, 2022	43.11	43.38	43.02	43.06
3872	AMEX	VEA	Thu, Dec 8, 2022	42.83	43.07	42.72	43.03
3871	AMEX	VEA	Wed, Dec 7, 2022	42.80	42.99	42.65	42.79
3870	AMEX	VEA	Tue, Dec 6, 2022	43.12	43.22	42.64	42.79
3869	AMEX	VEA	Mon, Dec 5, 2022	43.59	43.68	42.97	43.08
3868	AMEX	VEA	Fri, Dec 2, 2022	43.37	43.87	43.33	43.74
3867	AMEX	VEA	Thu, Dec 1, 2022	43.89	43.98	43.56	43.78
3866	AMEX	VEA	Wed, Nov 30, 2022	42.97	43.55	42.53	43.41
3865	AMEX	VEA	Tue, Nov 29, 2022	42.59	42.85	42.51	42.61
3864	AMEX	VEA	Mon, Nov 28, 2022	42.82	43.03	42.45	42.50
3863	AMEX	VEA	Fri, Nov 25, 2022	42.96	43.19	42.94	43.10
3862	AMEX	VEA	Wed, Nov 23, 2022	42.48	42.95	42.48	42.92
3861	AMEX	VEA	Tue, Nov 22, 2022	42.10	42.44	42.04	42.43
3860	AMEX	VEA	Mon, Nov 21, 2022	41.76	41.88	41.61	41.81
3859	AMEX	VEA	Fri, Nov 18, 2022	42.27	42.28	42.01	42.15
3858	AMEX	VEA	Thu, Nov 17, 2022	41.61	42.11	41.54	42.08
3857	AMEX	VEA	Wed, Nov 16, 2022	42.27	42.36	42.02	42.13
3856	AMEX	VEA	Tue, Nov 15, 2022	42.67	42.78	41.93	42.29
3855	AMEX	VEA	Mon, Nov 14, 2022	42.15	42.40	42.02	42.03
3854	AMEX	VEA	Fri, Nov 11, 2022	42.15	42.62	41.98	42.52
3853	AMEX	VEA	Thu, Nov 10, 2022	41.07	41.74	40.93	41.74
3852	AMEX	VEA	Wed, Nov 9, 2022	39.86	40.13	39.53	39.54
3851	AMEX	VEA	Tue, Nov 8, 2022	39.89	40.36	39.81	40.10
3850	AMEX	VEA	Mon, Nov 7, 2022	39.64	39.78	39.46	39.62
3849	AMEX	VEA	Fri, Nov 4, 2022	39.15	39.53	38.88	39.45
3848	AMEX	VEA	Thu, Nov 3, 2022	37.77	38.19	37.76	38.00
3847	AMEX	VEA	Wed, Nov 2, 2022	38.96	39.45	38.30	38.31
3846	AMEX	VEA	Tue, Nov 1, 2022	39.39	39.39	38.73	38.90
3845	AMEX	VEA	Mon, Oct 31, 2022	38.52	38.65	38.44	38.57
3844	AMEX	VEA	Fri, Oct 28, 2022	38.45	38.90	38.39	38.89
3843	AMEX	VEA	Thu, Oct 27, 2022	38.76	39.10	38.56	38.59
3842	AMEX	VEA	Wed, Oct 26, 2022	38.48	39.15	38.48	38.85
3841	AMEX	VEA	Tue, Oct 25, 2022	37.89	38.49	37.87	38.46
3840	AMEX	VEA	Mon, Oct 24, 2022	37.52	37.78	37.30	37.62
3839	AMEX	VEA	Fri, Oct 21, 2022	36.68	37.71	36.55	37.68
3838	AMEX	VEA	Thu, Oct 20, 2022	37.14	37.57	36.89	36.99
3837	AMEX	VEA	Wed, Oct 19, 2022	37.13	37.33	36.83	37.09
3836	AMEX	VEA	Tue, Oct 18, 2022	37.81	37.86	37.23	37.52
3835	AMEX	VEA	Mon, Oct 17, 2022	37.20	37.44	37.17	37.27
3834	AMEX	VEA	Fri, Oct 14, 2022	37.14	37.25	36.29	36.31
3833	AMEX	VEA	Thu, Oct 13, 2022	35.52	37.09	35.43	36.94
3832	AMEX	VEA	Wed, Oct 12, 2022	36.23	36.40	36.08	36.19
3831	AMEX	VEA	Tue, Oct 11, 2022	36.47	36.89	36.19	36.28
3830	AMEX	VEA	Mon, Oct 10, 2022	36.90	36.95	36.50	36.71
3829	AMEX	VEA	Fri, Oct 7, 2022	37.36	37.43	36.80	36.96
3828	AMEX	VEA	Thu, Oct 6, 2022	37.80	38.00	37.51	37.55
3827	AMEX	VEA	Wed, Oct 5, 2022	38.01	38.40	37.74	38.19
3826	AMEX	VEA	Tue, Oct 4, 2022	38.14	38.69	38.09	38.65
3825	AMEX	VEA	Mon, Oct 3, 2022	36.77	37.33	36.63	37.17
3824	AMEX	VEA	Fri, Sep 30, 2022	36.40	36.86	36.32	36.36
3823	AMEX	VEA	Thu, Sep 29, 2022	36.44	36.55	36.01	36.54
3822	AMEX	VEA	Wed, Sep 28, 2022	36.15	37.12	36.01	37.00
3821	AMEX	VEA	Tue, Sep 27, 2022	36.58	36.78	35.97	36.19
3820	AMEX	VEA	Mon, Sep 26, 2022	36.66	36.95	36.23	36.41
3819	AMEX	VEA	Fri, Sep 23, 2022	37.44	37.44	36.72	37.00
3818	AMEX	VEA	Thu, Sep 22, 2022	38.56	38.61	38.10	38.25
3817	AMEX	VEA	Wed, Sep 21, 2022	38.93	39.23	38.41	38.43
3816	AMEX	VEA	Tue, Sep 20, 2022	39.07	39.11	38.68	38.93
3815	AMEX	VEA	Mon, Sep 19, 2022	39.01	39.63	38.87	39.59
3814	AMEX	VEA	Fri, Sep 16, 2022	39.45	39.71	39.35	39.44
3813	AMEX	VEA	Thu, Sep 15, 2022	39.87	40.24	39.73	39.82
3812	AMEX	VEA	Wed, Sep 14, 2022	40.19	40.37	39.97	40.21
3811	AMEX	VEA	Tue, Sep 13, 2022	40.68	40.90	39.99	40.03
3810	AMEX	VEA	Mon, Sep 12, 2022	41.40	41.63	41.34	41.45
3809	AMEX	VEA	Fri, Sep 9, 2022	40.64	40.95	40.49	40.93
3808	AMEX	VEA	Thu, Sep 8, 2022	39.43	39.93	39.35	39.90
3807	AMEX	VEA	Wed, Sep 7, 2022	39.16	39.85	39.16	39.84
3806	AMEX	VEA	Tue, Sep 6, 2022	39.78	39.86	39.38	39.50
3805	AMEX	VEA	Fri, Sep 2, 2022	40.20	40.51	39.54	39.67
3804	AMEX	VEA	Thu, Sep 1, 2022	39.91	39.95	39.49	39.92
3803	AMEX	VEA	Wed, Aug 31, 2022	40.75	40.88	40.45	40.46
3802	AMEX	VEA	Tue, Aug 30, 2022	41.30	41.37	40.61	40.70
3801	AMEX	VEA	Mon, Aug 29, 2022	40.97	41.22	40.91	41.04
3800	AMEX	VEA	Fri, Aug 26, 2022	42.25	42.32	41.11	41.14
3799	AMEX	VEA	Thu, Aug 25, 2022	41.91	42.26	41.82	42.26
3798	AMEX	VEA	Wed, Aug 24, 2022	41.57	41.91	41.51	41.77
3797	AMEX	VEA	Tue, Aug 23, 2022	41.57	42.02	41.52	41.72
3796	AMEX	VEA	Mon, Aug 22, 2022	41.87	41.93	41.54	41.64
3795	AMEX	VEA	Fri, Aug 19, 2022	42.55	42.57	42.24	42.32
3794	AMEX	VEA	Thu, Aug 18, 2022	43.04	43.08	42.82	42.96
3793	AMEX	VEA	Wed, Aug 17, 2022	43.01	43.33	42.86	43.10
3792	AMEX	VEA	Tue, Aug 16, 2022	43.21	43.54	43.20	43.47
3791	AMEX	VEA	Mon, Aug 15, 2022	43.32	43.48	43.25	43.43
3790	AMEX	VEA	Fri, Aug 12, 2022	43.43	43.74	43.33	43.74
3789	AMEX	VEA	Thu, Aug 11, 2022	43.61	43.74	43.31	43.38
3788	AMEX	VEA	Wed, Aug 10, 2022	43.28	43.51	43.11	43.38
3787	AMEX	VEA	Tue, Aug 9, 2022	42.62	42.67	42.31	42.37
3786	AMEX	VEA	Mon, Aug 8, 2022	42.82	43.00	42.56	42.63
3785	AMEX	VEA	Fri, Aug 5, 2022	42.23	42.55	42.20	42.50
3784	AMEX	VEA	Thu, Aug 4, 2022	42.66	42.86	42.61	42.80
3783	AMEX	VEA	Wed, Aug 3, 2022	42.49	42.66	42.26	42.59
3782	AMEX	VEA	Tue, Aug 2, 2022	42.63	42.76	42.29	42.29
3781	AMEX	VEA	Mon, Aug 1, 2022	42.93	43.16	42.77	42.96
3780	AMEX	VEA	Fri, Jul 29, 2022	42.41	42.98	42.35	42.96
3779	AMEX	VEA	Thu, Jul 28, 2022	42.10	42.46	41.85	42.39
3778	AMEX	VEA	Wed, Jul 27, 2022	41.58	42.19	41.45	42.12
3777	AMEX	VEA	Tue, Jul 26, 2022	41.38	41.50	41.18	41.18
3776	AMEX	VEA	Mon, Jul 25, 2022	41.74	41.80	41.53	41.75
3775	AMEX	VEA	Fri, Jul 22, 2022	41.68	41.93	41.25	41.41
3774	AMEX	VEA	Thu, Jul 21, 2022	41.04	41.57	40.98	41.55
3773	AMEX	VEA	Wed, Jul 20, 2022	41.18	41.31	40.89	41.09
3772	AMEX	VEA	Tue, Jul 19, 2022	40.95	41.32	40.91	41.29
3771	AMEX	VEA	Mon, Jul 18, 2022	40.56	40.72	40.19	40.25
3770	AMEX	VEA	Fri, Jul 15, 2022	39.67	40.02	39.52	40.00
3769	AMEX	VEA	Thu, Jul 14, 2022	39.16	39.45	38.82	39.40
3768	AMEX	VEA	Wed, Jul 13, 2022	39.53	40.18	39.49	39.99
3767	AMEX	VEA	Tue, Jul 12, 2022	40.01	40.34	39.93	40.04
3766	AMEX	VEA	Mon, Jul 11, 2022	40.26	40.33	40.04	40.08
3765	AMEX	VEA	Fri, Jul 8, 2022	40.58	40.89	40.42	40.76
3764	AMEX	VEA	Thu, Jul 7, 2022	40.36	40.69	40.36	40.66
3763	AMEX	VEA	Wed, Jul 6, 2022	39.96	40.11	39.67	40.01
3762	AMEX	VEA	Tue, Jul 5, 2022	39.66	40.01	39.42	40.01
3761	AMEX	VEA	Fri, Jul 1, 2022	40.28	40.89	40.14	40.89
3760	AMEX	VEA	Thu, Jun 30, 2022	40.31	40.87	40.16	40.80
3759	AMEX	VEA	Wed, Jun 29, 2022	41.22	41.33	41.00	41.03
3758	AMEX	VEA	Tue, Jun 28, 2022	41.82	42.01	41.25	41.28
3757	AMEX	VEA	Mon, Jun 27, 2022	41.55	41.75	41.39	41.50
3756	AMEX	VEA	Fri, Jun 24, 2022	40.94	41.60	40.90	41.58
3755	AMEX	VEA	Thu, Jun 23, 2022	40.43	40.52	40.01	40.38
3754	AMEX	VEA	Wed, Jun 22, 2022	40.38	40.87	40.27	40.53
3753	AMEX	VEA	Tue, Jun 21, 2022	40.93	41.11	40.85	40.91
3752	AMEX	VEA	Fri, Jun 17, 2022	40.98	41.15	40.56	40.29
3751	AMEX	VEA	Thu, Jun 16, 2022	40.96	41.27	40.73	40.96
3750	AMEX	VEA	Wed, Jun 15, 2022	41.64	42.20	41.12	41.97
3749	AMEX	VEA	Tue, Jun 14, 2022	41.60	41.75	40.91	41.24
3748	AMEX	VEA	Mon, Jun 13, 2022	41.98	42.16	41.52	41.62
3747	AMEX	VEA	Fri, Jun 10, 2022	43.35	43.40	42.95	43.09
3746	AMEX	VEA	Thu, Jun 9, 2022	44.82	44.92	44.11	44.11
3745	AMEX	VEA	Wed, Jun 8, 2022	45.23	45.39	44.99	45.05
3744	AMEX	VEA	Tue, Jun 7, 2022	45.08	45.66	45.03	45.62
3743	AMEX	VEA	Mon, Jun 6, 2022	45.86	45.93	45.41	45.51
3742	AMEX	VEA	Fri, Jun 3, 2022	45.45	45.56	45.23	45.34
3741	AMEX	VEA	Thu, Jun 2, 2022	45.44	46.05	45.29	46.05
3740	AMEX	VEA	Wed, Jun 1, 2022	45.76	45.84	44.95	45.10
3739	AMEX	VEA	Tue, May 31, 2022	45.68	45.81	45.42	45.51
3738	AMEX	VEA	Fri, May 27, 2022	45.49	45.73	45.44	45.72
3737	AMEX	VEA	Thu, May 26, 2022	44.75	45.26	44.72	45.16
3736	AMEX	VEA	Wed, May 25, 2022	44.36	44.88	44.35	44.67
3735	AMEX	VEA	Tue, May 24, 2022	44.62	44.80	44.35	44.69
3734	AMEX	VEA	Mon, May 23, 2022	44.58	44.94	44.46	44.85
3733	AMEX	VEA	Fri, May 20, 2022	44.33	44.37	43.53	44.09
3732	AMEX	VEA	Thu, May 19, 2022	43.35	44.11	43.34	43.84
3731	AMEX	VEA	Wed, May 18, 2022	44.05	44.13	43.30	43.39
3730	AMEX	VEA	Tue, May 17, 2022	44.31	44.45	44.08	44.45
3729	AMEX	VEA	Mon, May 16, 2022	43.36	43.82	43.23	43.61
3728	AMEX	VEA	Fri, May 13, 2022	43.01	43.59	42.98	43.55
3727	AMEX	VEA	Thu, May 12, 2022	42.21	42.74	41.98	42.36
3726	AMEX	VEA	Wed, May 11, 2022	42.86	43.45	42.48	42.52
3725	AMEX	VEA	Tue, May 10, 2022	43.20	43.27	42.43	42.74
3724	AMEX	VEA	Mon, May 9, 2022	43.13	43.15	42.42	42.53
3723	AMEX	VEA	Fri, May 6, 2022	43.99	44.14	43.60	43.89
3722	AMEX	VEA	Thu, May 5, 2022	45.15	45.16	43.93	44.29
3721	AMEX	VEA	Wed, May 4, 2022	44.99	45.85	44.49	45.75
3720	AMEX	VEA	Tue, May 3, 2022	44.88	45.13	44.78	44.98
3719	AMEX	VEA	Mon, May 2, 2022	44.58	44.84	44.11	44.62
3718	AMEX	VEA	Fri, Apr 29, 2022	45.47	45.74	44.72	44.77
3717	AMEX	VEA	Thu, Apr 28, 2022	44.91	45.42	44.56	45.34
3716	AMEX	VEA	Wed, Apr 27, 2022	44.59	44.93	44.35	44.64
3715	AMEX	VEA	Tue, Apr 26, 2022	45.29	45.34	44.43	44.44
3714	AMEX	VEA	Mon, Apr 25, 2022	45.44	45.75	45.05	45.68
3713	AMEX	VEA	Fri, Apr 22, 2022	46.66	46.67	45.92	45.95
3712	AMEX	VEA	Thu, Apr 21, 2022	47.77	47.84	46.72	46.81
3711	AMEX	VEA	Wed, Apr 20, 2022	47.37	47.50	47.21	47.37
3710	AMEX	VEA	Tue, Apr 19, 2022	46.59	47.03	46.55	47.02
3709	AMEX	VEA	Mon, Apr 18, 2022	46.80	47.11	46.72	46.81
3708	AMEX	VEA	Thu, Apr 14, 2022	47.28	47.37	46.97	47.01
3707	AMEX	VEA	Wed, Apr 13, 2022	46.76	47.27	46.74	47.24
3706	AMEX	VEA	Tue, Apr 12, 2022	47.14	47.23	46.60	46.69
3705	AMEX	VEA	Mon, Apr 11, 2022	47.31	47.40	46.97	47.00
3704	AMEX	VEA	Fri, Apr 8, 2022	47.34	47.68	47.26	47.50
3703	AMEX	VEA	Thu, Apr 7, 2022	47.48	47.66	47.10	47.51
3702	AMEX	VEA	Wed, Apr 6, 2022	47.51	47.71	47.21	47.46
3701	AMEX	VEA	Tue, Apr 5, 2022	48.45	48.63	47.92	48.08
3700	AMEX	VEA	Mon, Apr 4, 2022	48.42	48.70	48.36	48.66
3699	AMEX	VEA	Fri, Apr 1, 2022	48.33	48.45	48.10	48.45
3698	AMEX	VEA	Thu, Mar 31, 2022	48.47	48.67	48.00	48.03
3697	AMEX	VEA	Wed, Mar 30, 2022	48.82	48.99	48.62	48.78
3696	AMEX	VEA	Tue, Mar 29, 2022	48.98	49.06	48.56	48.96
3695	AMEX	VEA	Mon, Mar 28, 2022	47.85	48.03	47.65	48.02
3694	AMEX	VEA	Fri, Mar 25, 2022	48.06	48.20	47.82	48.17
3693	AMEX	VEA	Thu, Mar 24, 2022	47.91	48.13	47.78	48.10
3692	AMEX	VEA	Wed, Mar 23, 2022	47.84	48.03	47.71	47.72
3691	AMEX	VEA	Tue, Mar 22, 2022	48.07	48.40	48.07	48.33
3690	AMEX	VEA	Mon, Mar 21, 2022	47.97	48.13	47.66	47.89
3689	AMEX	VEA	Fri, Mar 18, 2022	47.43	48.27	47.37	48.15
3688	AMEX	VEA	Thu, Mar 17, 2022	47.23	47.89	47.17	47.82
3687	AMEX	VEA	Wed, Mar 16, 2022	46.67	47.41	46.31	47.39
3686	AMEX	VEA	Tue, Mar 15, 2022	45.59	45.91	45.39	45.84
3685	AMEX	VEA	Mon, Mar 14, 2022	45.74	46.03	45.35	45.44
3684	AMEX	VEA	Fri, Mar 11, 2022	46.01	46.06	45.13	45.15
3683	AMEX	VEA	Thu, Mar 10, 2022	45.51	45.88	45.35	45.58
3682	AMEX	VEA	Wed, Mar 9, 2022	45.69	46.35	45.39	46.10
3681	AMEX	VEA	Tue, Mar 8, 2022	44.50	45.19	43.93	44.40
3680	AMEX	VEA	Mon, Mar 7, 2022	45.23	45.24	43.94	44.13
3679	AMEX	VEA	Fri, Mar 4, 2022	45.48	45.57	45.08	45.47
3678	AMEX	VEA	Thu, Mar 3, 2022	47.32	47.32	46.50	46.67
3677	AMEX	VEA	Wed, Mar 2, 2022	47.12	47.53	46.98	47.42
3676	AMEX	VEA	Tue, Mar 1, 2022	47.58	47.74	46.57	46.85
3675	AMEX	VEA	Mon, Feb 28, 2022	47.61	48.25	47.50	47.79
3674	AMEX	VEA	Fri, Feb 25, 2022	47.75	48.50	47.65	48.47
3673	AMEX	VEA	Thu, Feb 24, 2022	46.24	47.35	46.09	47.28
3672	AMEX	VEA	Wed, Feb 23, 2022	48.78	48.79	47.82	47.90
3671	AMEX	VEA	Tue, Feb 22, 2022	48.46	48.74	48.00	48.35
3670	AMEX	VEA	Fri, Feb 18, 2022	49.13	49.23	48.73	48.86
3669	AMEX	VEA	Thu, Feb 17, 2022	49.52	49.58	49.08	49.12
3668	AMEX	VEA	Wed, Feb 16, 2022	49.54	49.99	49.49	49.88
3667	AMEX	VEA	Tue, Feb 15, 2022	49.40	49.70	49.31	49.67
3666	AMEX	VEA	Mon, Feb 14, 2022	48.99	49.03	48.54	48.86
3665	AMEX	VEA	Fri, Feb 11, 2022	49.83	50.03	49.03	49.15
3664	AMEX	VEA	Thu, Feb 10, 2022	49.77	50.54	49.73	49.84
3663	AMEX	VEA	Wed, Feb 9, 2022	50.31	50.45	50.24	50.43
3662	AMEX	VEA	Tue, Feb 8, 2022	49.35	49.71	49.25	49.64
3661	AMEX	VEA	Mon, Feb 7, 2022	49.34	49.64	49.28	49.40
3660	AMEX	VEA	Fri, Feb 4, 2022	49.10	49.54	48.97	49.31
3659	AMEX	VEA	Thu, Feb 3, 2022	49.48	49.63	49.17	49.18
3658	AMEX	VEA	Wed, Feb 2, 2022	49.99	50.04	49.72	49.98
3657	AMEX	VEA	Tue, Feb 1, 2022	49.40	49.58	49.06	49.58
3656	AMEX	VEA	Mon, Jan 31, 2022	48.36	49.15	48.36	49.09
3655	AMEX	VEA	Fri, Jan 28, 2022	47.85	48.33	47.59	48.32
3654	AMEX	VEA	Thu, Jan 27, 2022	48.52	48.71	47.97	48.10
3653	AMEX	VEA	Wed, Jan 26, 2022	49.21	49.32	48.20	48.42
3652	AMEX	VEA	Tue, Jan 25, 2022	48.33	48.97	47.94	48.65
3651	AMEX	VEA	Mon, Jan 24, 2022	48.51	48.95	47.60	48.91
3650	AMEX	VEA	Fri, Jan 21, 2022	50.06	50.07	49.44	49.46
3649	AMEX	VEA	Thu, Jan 20, 2022	50.64	50.92	50.12	50.15
3648	AMEX	VEA	Wed, Jan 19, 2022	50.76	50.86	50.43	50.47
3647	AMEX	VEA	Tue, Jan 18, 2022	50.66	50.76	50.35	50.48
3646	AMEX	VEA	Fri, Jan 14, 2022	51.10	51.35	50.92	51.23
3645	AMEX	VEA	Thu, Jan 13, 2022	51.91	51.92	51.28	51.35
3644	AMEX	VEA	Wed, Jan 12, 2022	51.53	51.77	51.50	51.72
3643	AMEX	VEA	Tue, Jan 11, 2022	50.64	51.21	50.52	51.17
3642	AMEX	VEA	Mon, Jan 10, 2022	50.48	50.59	50.10	50.57
3641	AMEX	VEA	Fri, Jan 7, 2022	50.81	51.11	50.65	51.04
3640	AMEX	VEA	Thu, Jan 6, 2022	50.91	51.07	50.47	50.83
3639	AMEX	VEA	Wed, Jan 5, 2022	51.74	51.80	51.09	51.11
3638	AMEX	VEA	Tue, Jan 4, 2022	51.64	51.76	51.46	51.56
3637	AMEX	VEA	Mon, Jan 3, 2022	51.31	51.40	51.11	51.37
3636	AMEX	VEA	Fri, Dec 31, 2021	51.08	51.29	51.01	51.06
3635	AMEX	VEA	Thu, Dec 30, 2021	51.20	51.31	51.05	51.08
3634	AMEX	VEA	Wed, Dec 29, 2021	51.18	51.27	51.09	51.20
3633	AMEX	VEA	Tue, Dec 28, 2021	51.27	51.37	51.18	51.21
3632	AMEX	VEA	Mon, Dec 27, 2021	50.88	51.21	50.84	51.21
3631	AMEX	VEA	Thu, Dec 23, 2021	50.56	50.90	50.54	50.82
3630	AMEX	VEA	Wed, Dec 22, 2021	49.99	50.52	49.94	50.51
3629	AMEX	VEA	Tue, Dec 21, 2021	49.68	50.02	49.61	50.00
3628	AMEX	VEA	Mon, Dec 20, 2021	49.30	49.44	49.11	49.38
3627	AMEX	VEA	Fri, Dec 17, 2021	50.64	50.80	50.37	49.62
3626	AMEX	VEA	Thu, Dec 16, 2021	51.24	51.30	50.85	50.98
3625	AMEX	VEA	Wed, Dec 15, 2021	50.48	50.97	50.19	50.97
3624	AMEX	VEA	Tue, Dec 14, 2021	50.41	50.61	50.15	50.35
3623	AMEX	VEA	Mon, Dec 13, 2021	50.93	50.96	50.56	50.61
3622	AMEX	VEA	Fri, Dec 10, 2021	51.16	51.21	50.96	51.13
3621	AMEX	VEA	Thu, Dec 9, 2021	51.20	51.23	51.03	51.06
3620	AMEX	VEA	Wed, Dec 8, 2021	51.45	51.55	51.32	51.51
3619	AMEX	VEA	Tue, Dec 7, 2021	51.03	51.46	51.02	51.44
3618	AMEX	VEA	Mon, Dec 6, 2021	50.20	50.45	50.01	50.36
3617	AMEX	VEA	Fri, Dec 3, 2021	50.29	50.32	49.58	49.88
3616	AMEX	VEA	Thu, Dec 2, 2021	49.77	50.26	49.73	50.13
3615	AMEX	VEA	Wed, Dec 1, 2021	50.43	50.65	49.43	49.44
3614	AMEX	VEA	Tue, Nov 30, 2021	50.04	50.19	49.28	49.70
3613	AMEX	VEA	Mon, Nov 29, 2021	50.38	50.39	49.95	50.19
3612	AMEX	VEA	Fri, Nov 26, 2021	50.33	50.38	49.77	49.95
3611	AMEX	VEA	Wed, Nov 24, 2021	50.98	51.35	50.91	51.35
3610	AMEX	VEA	Tue, Nov 23, 2021	51.57	51.78	51.37	51.62
3609	AMEX	VEA	Mon, Nov 22, 2021	51.98	52.11	51.70	51.71
3608	AMEX	VEA	Fri, Nov 19, 2021	52.10	52.18	51.93	51.99
3607	AMEX	VEA	Thu, Nov 18, 2021	52.32	52.41	52.11	52.39
3606	AMEX	VEA	Wed, Nov 17, 2021	52.36	52.41	52.26	52.35
3605	AMEX	VEA	Tue, Nov 16, 2021	52.57	52.64	52.46	52.48
3604	AMEX	VEA	Mon, Nov 15, 2021	52.80	52.83	52.56	52.60
3603	AMEX	VEA	Fri, Nov 12, 2021	52.53	52.71	52.45	52.69
3602	AMEX	VEA	Thu, Nov 11, 2021	52.41	52.45	52.29	52.33
3601	AMEX	VEA	Wed, Nov 10, 2021	52.57	52.70	52.09	52.15
3600	AMEX	VEA	Tue, Nov 9, 2021	52.97	53.00	52.65	52.82
3599	AMEX	VEA	Mon, Nov 8, 2021	52.95	53.04	52.89	52.95
3598	AMEX	VEA	Fri, Nov 5, 2021	52.82	52.93	52.72	52.92
3597	AMEX	VEA	Thu, Nov 4, 2021	52.77	52.82	52.61	52.81
3596	AMEX	VEA	Wed, Nov 3, 2021	52.41	52.89	52.31	52.85
3595	AMEX	VEA	Tue, Nov 2, 2021	52.48	52.57	52.42	52.49
3594	AMEX	VEA	Mon, Nov 1, 2021	52.40	52.64	52.33	52.61
3593	AMEX	VEA	Fri, Oct 29, 2021	52.06	52.17	51.95	52.12
3592	AMEX	VEA	Thu, Oct 28, 2021	52.23	52.54	52.20	52.51
3591	AMEX	VEA	Wed, Oct 27, 2021	52.22	52.31	51.98	51.98
3590	AMEX	VEA	Tue, Oct 26, 2021	52.47	52.49	52.18	52.26
3589	AMEX	VEA	Mon, Oct 25, 2021	52.14	52.25	51.99	52.16
3588	AMEX	VEA	Fri, Oct 22, 2021	52.16	52.35	51.99	52.20
3587	AMEX	VEA	Thu, Oct 21, 2021	51.90	52.06	51.87	51.96
3586	AMEX	VEA	Wed, Oct 20, 2021	52.08	52.27	52.02	52.22
3585	AMEX	VEA	Tue, Oct 19, 2021	51.94	52.11	51.91	52.04
3584	AMEX	VEA	Mon, Oct 18, 2021	51.52	51.72	51.44	51.68
3583	AMEX	VEA	Fri, Oct 15, 2021	51.75	51.89	51.69	51.87
3582	AMEX	VEA	Thu, Oct 14, 2021	51.39	51.50	51.30	51.46
3581	AMEX	VEA	Wed, Oct 13, 2021	50.67	50.95	50.53	50.91
3580	AMEX	VEA	Tue, Oct 12, 2021	50.39	50.54	50.27	50.35
3579	AMEX	VEA	Mon, Oct 11, 2021	50.60	50.79	50.36	50.37
3578	AMEX	VEA	Fri, Oct 8, 2021	50.62	50.67	50.42	50.52
3577	AMEX	VEA	Thu, Oct 7, 2021	50.34	50.70	50.34	50.51
3576	AMEX	VEA	Wed, Oct 6, 2021	49.62	50.10	49.45	50.09
3575	AMEX	VEA	Tue, Oct 5, 2021	50.22	50.62	50.15	50.46
3574	AMEX	VEA	Mon, Oct 4, 2021	50.50	50.56	49.94	50.17
3573	AMEX	VEA	Fri, Oct 1, 2021	50.50	50.76	50.17	50.64
3572	AMEX	VEA	Thu, Sep 30, 2021	50.73	50.84	50.37	50.49
3571	AMEX	VEA	Wed, Sep 29, 2021	50.87	50.94	50.58	50.64
3570	AMEX	VEA	Tue, Sep 28, 2021	51.16	51.19	50.64	50.80
3569	AMEX	VEA	Mon, Sep 27, 2021	51.83	52.02	51.77	51.95
3568	AMEX	VEA	Fri, Sep 24, 2021	51.90	52.05	51.85	51.95
3567	AMEX	VEA	Thu, Sep 23, 2021	52.29	52.54	52.25	52.43
3566	AMEX	VEA	Wed, Sep 22, 2021	51.77	52.21	51.75	51.80
3565	AMEX	VEA	Tue, Sep 21, 2021	51.66	51.78	51.43	51.52
3564	AMEX	VEA	Mon, Sep 20, 2021	50.93	51.20	50.64	51.08
3563	AMEX	VEA	Fri, Sep 17, 2021	52.66	52.73	52.11	52.07
3562	AMEX	VEA	Thu, Sep 16, 2021	52.79	52.95	52.65	52.93
3561	AMEX	VEA	Wed, Sep 15, 2021	52.86	53.09	52.77	53.08
3560	AMEX	VEA	Tue, Sep 14, 2021	53.26	53.28	52.83	52.87
3559	AMEX	VEA	Mon, Sep 13, 2021	53.22	53.22	52.92	53.10
3558	AMEX	VEA	Fri, Sep 10, 2021	53.20	53.24	52.69	52.70
3557	AMEX	VEA	Thu, Sep 9, 2021	52.87	53.06	52.77	52.85
3556	AMEX	VEA	Wed, Sep 8, 2021	53.10	53.18	52.80	52.91
3555	AMEX	VEA	Tue, Sep 7, 2021	53.41	53.45	53.30	53.30
3554	AMEX	VEA	Fri, Sep 3, 2021	53.24	53.49	53.19	53.43
3553	AMEX	VEA	Thu, Sep 2, 2021	53.10	53.24	53.07	53.17
3552	AMEX	VEA	Wed, Sep 1, 2021	52.85	53.06	52.81	52.92
3551	AMEX	VEA	Tue, Aug 31, 2021	52.56	52.59	52.38	52.46
3550	AMEX	VEA	Mon, Aug 30, 2021	52.45	52.52	52.38	52.46
3549	AMEX	VEA	Fri, Aug 27, 2021	51.95	52.50	51.94	52.47
3548	AMEX	VEA	Thu, Aug 26, 2021	52.07	52.13	51.85	51.93
3547	AMEX	VEA	Wed, Aug 25, 2021	52.18	52.29	52.08	52.26
3546	AMEX	VEA	Tue, Aug 24, 2021	52.07	52.28	52.02	52.22
3545	AMEX	VEA	Mon, Aug 23, 2021	51.73	52.04	51.73	51.97
3544	AMEX	VEA	Fri, Aug 20, 2021	51.05	51.46	51.00	51.43
3543	AMEX	VEA	Thu, Aug 19, 2021	51.14	51.40	51.06	51.26
3542	AMEX	VEA	Wed, Aug 18, 2021	51.99	52.20	51.81	51.83
3541	AMEX	VEA	Tue, Aug 17, 2021	52.02	52.10	51.74	51.96
3540	AMEX	VEA	Mon, Aug 16, 2021	52.43	52.55	52.26	52.54
3539	AMEX	VEA	Fri, Aug 13, 2021	52.70	52.84	52.64	52.84
3538	AMEX	VEA	Thu, Aug 12, 2021	52.57	52.60	52.42	52.57
3537	AMEX	VEA	Wed, Aug 11, 2021	52.65	52.72	52.54	52.69
3536	AMEX	VEA	Tue, Aug 10, 2021	52.24	52.36	52.21	52.36
3535	AMEX	VEA	Mon, Aug 9, 2021	52.31	52.33	52.20	52.25
3534	AMEX	VEA	Fri, Aug 6, 2021	52.40	52.44	52.24	52.31
3533	AMEX	VEA	Thu, Aug 5, 2021	52.51	52.59	52.46	52.52
3532	AMEX	VEA	Wed, Aug 4, 2021	52.45	52.54	52.25	52.25
3531	AMEX	VEA	Tue, Aug 3, 2021	52.25	52.42	52.03	52.40
3530	AMEX	VEA	Mon, Aug 2, 2021	52.20	52.29	51.96	52.03
3529	AMEX	VEA	Fri, Jul 30, 2021	51.87	52.01	51.68	51.78
3528	AMEX	VEA	Thu, Jul 29, 2021	52.14	52.22	52.10	52.12
3527	AMEX	VEA	Wed, Jul 28, 2021	51.53	51.82	51.41	51.73
3526	AMEX	VEA	Tue, Jul 27, 2021	51.48	51.51	51.25	51.50
3525	AMEX	VEA	Mon, Jul 26, 2021	51.49	51.71	51.49	51.69
3524	AMEX	VEA	Fri, Jul 23, 2021	51.61	51.70	51.49	51.63
3523	AMEX	VEA	Thu, Jul 22, 2021	51.49	51.49	51.16	51.32
3522	AMEX	VEA	Wed, Jul 21, 2021	50.79	51.27	50.77	51.25
3521	AMEX	VEA	Tue, Jul 20, 2021	50.00	50.60	49.92	50.52
3520	AMEX	VEA	Mon, Jul 19, 2021	50.24	50.28	49.81	50.07
3519	AMEX	VEA	Fri, Jul 16, 2021	51.47	51.47	50.99	51.07
3518	AMEX	VEA	Thu, Jul 15, 2021	51.47	51.60	51.28	51.47
3517	AMEX	VEA	Wed, Jul 14, 2021	52.04	52.04	51.82	51.89
3516	AMEX	VEA	Tue, Jul 13, 2021	51.89	51.98	51.72	51.76
3515	AMEX	VEA	Mon, Jul 12, 2021	51.85	52.07	51.78	52.05
3514	AMEX	VEA	Fri, Jul 9, 2021	51.52	51.88	51.46	51.86
3513	AMEX	VEA	Thu, Jul 8, 2021	50.88	51.09	50.71	50.98
3512	AMEX	VEA	Wed, Jul 7, 2021	51.72	51.83	51.47	51.73
3511	AMEX	VEA	Tue, Jul 6, 2021	51.88	51.88	51.32	51.55
3510	AMEX	VEA	Fri, Jul 2, 2021	51.72	51.87	51.55	51.86
3509	AMEX	VEA	Thu, Jul 1, 2021	51.50	51.68	51.41	51.67
3508	AMEX	VEA	Wed, Jun 30, 2021	51.47	51.64	51.33	51.52
3507	AMEX	VEA	Tue, Jun 29, 2021	51.93	51.95	51.79	51.87
3506	AMEX	VEA	Mon, Jun 28, 2021	52.05	52.05	51.78	51.88
3505	AMEX	VEA	Fri, Jun 25, 2021	52.21	52.22	52.08	52.22
3504	AMEX	VEA	Thu, Jun 24, 2021	52.01	52.08	51.93	52.05
3503	AMEX	VEA	Wed, Jun 23, 2021	51.85	51.91	51.55	51.62
3502	AMEX	VEA	Tue, Jun 22, 2021	51.69	51.99	51.57	51.90
3501	AMEX	VEA	Mon, Jun 21, 2021	51.41	51.89	51.32	51.85
3500	AMEX	VEA	Fri, Jun 18, 2021	51.69	51.83	51.49	51.15
3499	AMEX	VEA	Thu, Jun 17, 2021	52.63	52.75	52.33	52.56
3498	AMEX	VEA	Wed, Jun 16, 2021	53.38	53.43	52.78	52.95
3497	AMEX	VEA	Tue, Jun 15, 2021	53.30	53.34	53.19	53.30
3496	AMEX	VEA	Mon, Jun 14, 2021	53.19	53.30	53.14	53.29
3495	AMEX	VEA	Fri, Jun 11, 2021	53.19	53.23	53.03	53.21
3494	AMEX	VEA	Thu, Jun 10, 2021	53.03	53.21	52.97	53.12
3493	AMEX	VEA	Wed, Jun 9, 2021	53.12	53.14	52.93	52.95
3492	AMEX	VEA	Tue, Jun 8, 2021	53.23	53.25	53.04	53.16
3491	AMEX	VEA	Mon, Jun 7, 2021	53.15	53.21	53.05	53.19
3490	AMEX	VEA	Fri, Jun 4, 2021	52.98	53.09	52.89	53.07
3489	AMEX	VEA	Thu, Jun 3, 2021	52.58	52.64	52.41	52.57
3488	AMEX	VEA	Wed, Jun 2, 2021	52.75	52.93	52.69	52.85
3487	AMEX	VEA	Tue, Jun 1, 2021	52.92	52.93	52.64	52.70
3486	AMEX	VEA	Fri, May 28, 2021	52.42	52.61	52.38	52.42
3485	AMEX	VEA	Thu, May 27, 2021	52.25	52.36	52.15	52.27
3484	AMEX	VEA	Wed, May 26, 2021	52.10	52.25	52.06	52.17
3483	AMEX	VEA	Tue, May 25, 2021	52.33	52.36	52.08	52.17
3482	AMEX	VEA	Mon, May 24, 2021	52.00	52.24	51.94	52.17
3481	AMEX	VEA	Fri, May 21, 2021	51.97	51.98	51.66	51.85
3480	AMEX	VEA	Thu, May 20, 2021	51.46	51.90	51.45	51.86
3479	AMEX	VEA	Wed, May 19, 2021	50.97	51.38	50.73	51.15
3478	AMEX	VEA	Tue, May 18, 2021	51.83	51.86	51.60	51.61
3477	AMEX	VEA	Mon, May 17, 2021	51.22	51.44	51.16	51.43
3476	AMEX	VEA	Fri, May 14, 2021	51.14	51.56	51.13	51.51
3475	AMEX	VEA	Thu, May 13, 2021	50.35	50.80	50.35	50.70
3474	AMEX	VEA	Wed, May 12, 2021	50.80	51.04	50.24	50.35
3473	AMEX	VEA	Tue, May 11, 2021	50.98	51.37	50.90	51.25
3472	AMEX	VEA	Mon, May 10, 2021	52.34	52.34	51.84	51.87
3471	AMEX	VEA	Fri, May 7, 2021	51.62	52.16	51.59	52.14
3470	AMEX	VEA	Thu, May 6, 2021	51.18	51.54	51.00	51.54
3469	AMEX	VEA	Wed, May 5, 2021	50.97	51.20	50.55	51.12
3468	AMEX	VEA	Tue, May 4, 2021	50.66	50.76	50.19	50.52
3467	AMEX	VEA	Mon, May 3, 2021	51.00	51.20	50.90	51.14
3466	AMEX	VEA	Fri, Apr 30, 2021	50.97	51.04	50.47	50.61
3465	AMEX	VEA	Thu, Apr 29, 2021	51.45	51.48	50.98	51.31
3464	AMEX	VEA	Wed, Apr 28, 2021	51.07	51.41	51.06	51.26
3463	AMEX	VEA	Tue, Apr 27, 2021	51.07	51.17	50.99	51.12
3462	AMEX	VEA	Mon, Apr 26, 2021	51.22	51.35	51.20	51.28
3461	AMEX	VEA	Fri, Apr 23, 2021	50.86	51.29	50.84	51.20
3460	AMEX	VEA	Thu, Apr 22, 2021	50.92	50.96	50.55	50.62
3459	AMEX	VEA	Wed, Apr 21, 2021	50.25	50.86	50.21	50.83
3458	AMEX	VEA	Tue, Apr 20, 2021	50.74	50.78	50.28	50.37
3457	AMEX	VEA	Mon, Apr 19, 2021	51.41	51.46	51.11	51.22
3456	AMEX	VEA	Fri, Apr 16, 2021	51.23	51.40	51.14	51.37
3455	AMEX	VEA	Thu, Apr 15, 2021	50.98	51.09	50.93	51.07
3454	AMEX	VEA	Wed, Apr 14, 2021	50.65	50.86	50.63	50.68
3453	AMEX	VEA	Tue, Apr 13, 2021	50.43	50.64	50.38	50.63
3452	AMEX	VEA	Mon, Apr 12, 2021	50.42	50.44	50.22	50.29
3451	AMEX	VEA	Fri, Apr 9, 2021	50.38	50.57	50.36	50.56
3450	AMEX	VEA	Thu, Apr 8, 2021	50.37	50.49	50.26	50.44
3449	AMEX	VEA	Wed, Apr 7, 2021	50.08	50.21	50.01	50.15
3448	AMEX	VEA	Tue, Apr 6, 2021	49.99	50.14	49.93	50.06
3447	AMEX	VEA	Mon, Apr 5, 2021	50.16	50.53	50.07	50.50
3446	AMEX	VEA	Thu, Apr 1, 2021	49.43	49.85	49.37	49.75
3445	AMEX	VEA	Wed, Mar 31, 2021	49.13	49.35	49.10	49.11
3444	AMEX	VEA	Tue, Mar 30, 2021	49.10	49.31	49.01	49.25
3443	AMEX	VEA	Mon, Mar 29, 2021	49.21	49.39	49.06	49.31
3442	AMEX	VEA	Fri, Mar 26, 2021	49.09	49.57	49.05	49.55
3441	AMEX	VEA	Thu, Mar 25, 2021	48.53	48.92	48.36	48.88
3440	AMEX	VEA	Wed, Mar 24, 2021	48.71	48.93	48.56	48.57
3439	AMEX	VEA	Tue, Mar 23, 2021	49.15	49.21	48.72	48.78
3438	AMEX	VEA	Mon, Mar 22, 2021	49.49	49.67	49.40	49.53
3437	AMEX	VEA	Fri, Mar 19, 2021	49.61	49.84	49.33	49.51
3436	AMEX	VEA	Thu, Mar 18, 2021	49.82	50.13	49.56	49.57
3435	AMEX	VEA	Wed, Mar 17, 2021	49.58	50.14	49.52	50.05
3434	AMEX	VEA	Tue, Mar 16, 2021	49.84	49.86	49.69	49.79
3433	AMEX	VEA	Mon, Mar 15, 2021	49.56	49.72	49.27	49.71
3432	AMEX	VEA	Fri, Mar 12, 2021	49.21	49.60	49.16	49.59
3431	AMEX	VEA	Thu, Mar 11, 2021	49.32	49.55	49.22	49.47
3430	AMEX	VEA	Wed, Mar 10, 2021	49.12	49.17	48.85	49.11
3429	AMEX	VEA	Tue, Mar 9, 2021	48.84	49.06	48.74	48.90
3428	AMEX	VEA	Mon, Mar 8, 2021	48.27	48.62	48.14	48.28
3427	AMEX	VEA	Fri, Mar 5, 2021	48.48	48.57	47.75	48.52
3426	AMEX	VEA	Thu, Mar 4, 2021	48.65	48.86	47.82	48.13
3425	AMEX	VEA	Wed, Mar 3, 2021	48.80	48.99	48.56	48.62
3424	AMEX	VEA	Tue, Mar 2, 2021	48.90	49.06	48.72	48.92
3423	AMEX	VEA	Mon, Mar 1, 2021	48.63	49.01	48.61	48.94
3422	AMEX	VEA	Fri, Feb 26, 2021	48.57	48.59	47.97	48.01
3421	AMEX	VEA	Thu, Feb 25, 2021	49.69	49.78	48.62	48.71
3420	AMEX	VEA	Wed, Feb 24, 2021	49.03	49.61	48.94	49.55
3419	AMEX	VEA	Tue, Feb 23, 2021	49.23	49.51	48.77	49.37
3418	AMEX	VEA	Mon, Feb 22, 2021	49.28	49.64	49.26	49.35
3417	AMEX	VEA	Fri, Feb 19, 2021	49.49	49.70	49.42	49.50
3416	AMEX	VEA	Thu, Feb 18, 2021	49.18	49.31	48.90	49.27
3415	AMEX	VEA	Wed, Feb 17, 2021	49.51	49.65	49.31	49.59
3414	AMEX	VEA	Tue, Feb 16, 2021	49.99	50.10	49.79	49.90
3413	AMEX	VEA	Fri, Feb 12, 2021	49.21	49.61	49.19	49.60
3412	AMEX	VEA	Thu, Feb 11, 2021	49.33	49.38	49.11	49.37
3411	AMEX	VEA	Wed, Feb 10, 2021	49.32	49.38	48.83	49.05
3410	AMEX	VEA	Tue, Feb 9, 2021	48.94	49.21	48.88	49.16
3409	AMEX	VEA	Mon, Feb 8, 2021	48.86	49.00	48.76	48.88
3408	AMEX	VEA	Fri, Feb 5, 2021	48.46	48.61	48.31	48.57
3407	AMEX	VEA	Thu, Feb 4, 2021	48.02	48.22	47.95	48.21
3406	AMEX	VEA	Wed, Feb 3, 2021	48.13	48.24	47.96	48.19
3405	AMEX	VEA	Tue, Feb 2, 2021	47.84	48.10	47.72	48.06
3404	AMEX	VEA	Mon, Feb 1, 2021	47.51	47.60	47.28	47.53
3403	AMEX	VEA	Fri, Jan 29, 2021	47.35	47.47	46.66	46.87
3402	AMEX	VEA	Thu, Jan 28, 2021	47.70	48.18	47.65	47.92
3401	AMEX	VEA	Wed, Jan 27, 2021	47.84	48.03	47.39	47.55
3400	AMEX	VEA	Tue, Jan 26, 2021	48.75	48.78	48.52	48.69
3399	AMEX	VEA	Mon, Jan 25, 2021	48.41	48.69	48.11	48.67
3398	AMEX	VEA	Fri, Jan 22, 2021	48.56	48.77	48.52	48.70
3397	AMEX	VEA	Thu, Jan 21, 2021	49.01	49.06	48.73	49.04
3396	AMEX	VEA	Wed, Jan 20, 2021	48.68	48.96	48.60	48.93
3395	AMEX	VEA	Tue, Jan 19, 2021	48.59	48.63	48.37	48.56
3394	AMEX	VEA	Fri, Jan 15, 2021	48.39	48.46	47.95	48.22
3393	AMEX	VEA	Thu, Jan 14, 2021	48.80	49.16	48.80	49.01
3392	AMEX	VEA	Wed, Jan 13, 2021	48.65	48.76	48.56	48.64
3391	AMEX	VEA	Tue, Jan 12, 2021	48.46	48.78	48.35	48.73
3390	AMEX	VEA	Mon, Jan 11, 2021	48.30	48.66	48.27	48.50
3389	AMEX	VEA	Fri, Jan 8, 2021	49.09	49.18	48.65	49.14
3388	AMEX	VEA	Thu, Jan 7, 2021	48.51	48.74	48.47	48.68
3387	AMEX	VEA	Wed, Jan 6, 2021	48.10	48.78	48.06	48.54
3386	AMEX	VEA	Tue, Jan 5, 2021	47.66	48.14	47.65	48.02
3385	AMEX	VEA	Mon, Jan 4, 2021	48.12	48.15	47.25	47.48
3384	AMEX	VEA	Thu, Dec 31, 2020	47.51	47.55	47.13	47.21
3383	AMEX	VEA	Wed, Dec 30, 2020	47.68	47.82	47.51	47.53
3382	AMEX	VEA	Tue, Dec 29, 2020	47.66	47.67	47.33	47.43
3381	AMEX	VEA	Mon, Dec 28, 2020	47.25	47.26	47.03	47.06
3380	AMEX	VEA	Thu, Dec 24, 2020	46.76	46.79	46.64	46.77
3379	AMEX	VEA	Wed, Dec 23, 2020	46.54	46.71	46.50	46.65
3378	AMEX	VEA	Tue, Dec 22, 2020	46.16	46.20	46.00	46.13
3377	AMEX	VEA	Mon, Dec 21, 2020	45.72	46.38	45.60	46.28
3376	AMEX	VEA	Fri, Dec 18, 2020	47.47	47.47	47.16	46.81
3375	AMEX	VEA	Thu, Dec 17, 2020	47.57	47.63	47.45	47.50
3374	AMEX	VEA	Wed, Dec 16, 2020	47.10	47.26	46.95	47.19
3373	AMEX	VEA	Tue, Dec 15, 2020	46.76	47.06	46.67	47.03
3372	AMEX	VEA	Mon, Dec 14, 2020	46.88	46.92	46.50	46.52
3371	AMEX	VEA	Fri, Dec 11, 2020	46.42	46.53	46.25	46.51
3370	AMEX	VEA	Thu, Dec 10, 2020	46.34	46.77	46.33	46.67
3369	AMEX	VEA	Wed, Dec 9, 2020	46.81	46.85	46.28	46.57
3368	AMEX	VEA	Tue, Dec 8, 2020	46.28	46.54	46.27	46.51
3367	AMEX	VEA	Mon, Dec 7, 2020	46.46	46.58	46.31	46.40
3366	AMEX	VEA	Fri, Dec 4, 2020	46.60	46.74	46.60	46.74
3365	AMEX	VEA	Thu, Dec 3, 2020	46.31	46.48	46.20	46.29
3364	AMEX	VEA	Wed, Dec 2, 2020	45.90	46.16	45.86	46.13
3363	AMEX	VEA	Tue, Dec 1, 2020	45.84	46.10	45.80	46.06
3362	AMEX	VEA	Mon, Nov 30, 2020	45.81	45.85	45.07	45.09
3361	AMEX	VEA	Fri, Nov 27, 2020	45.82	46.02	45.79	46.00
3360	AMEX	VEA	Wed, Nov 25, 2020	45.49	45.76	45.37	45.68
3359	AMEX	VEA	Tue, Nov 24, 2020	45.44	45.80	45.41	45.77
3358	AMEX	VEA	Mon, Nov 23, 2020	45.24	45.32	44.90	45.05
3357	AMEX	VEA	Fri, Nov 20, 2020	44.89	45.10	44.85	45.02
3356	AMEX	VEA	Thu, Nov 19, 2020	44.56	44.90	44.48	44.87
3355	AMEX	VEA	Wed, Nov 18, 2020	44.90	45.06	44.60	44.60
3354	AMEX	VEA	Tue, Nov 17, 2020	44.71	44.94	44.58	44.84
3353	AMEX	VEA	Mon, Nov 16, 2020	44.80	44.88	44.62	44.86
3352	AMEX	VEA	Fri, Nov 13, 2020	43.96	44.35	43.95	44.29
3351	AMEX	VEA	Thu, Nov 12, 2020	43.97	44.08	43.56	43.67
3350	AMEX	VEA	Wed, Nov 11, 2020	44.26	44.34	44.13	44.31
3349	AMEX	VEA	Tue, Nov 10, 2020	43.96	44.18	43.82	43.94
3348	AMEX	VEA	Mon, Nov 9, 2020	44.38	44.38	43.57	43.62
3347	AMEX	VEA	Fri, Nov 6, 2020	42.53	42.62	42.37	42.46
3346	AMEX	VEA	Thu, Nov 5, 2020	42.30	42.45	42.14	42.37
3345	AMEX	VEA	Wed, Nov 4, 2020	41.10	41.73	40.94	41.37
3344	AMEX	VEA	Tue, Nov 3, 2020	40.71	41.10	40.66	40.95
3343	AMEX	VEA	Mon, Nov 2, 2020	39.89	39.96	39.66	39.93
3342	AMEX	VEA	Fri, Oct 30, 2020	39.47	39.53	39.13	39.45
3341	AMEX	VEA	Thu, Oct 29, 2020	39.49	39.79	39.29	39.65
3340	AMEX	VEA	Wed, Oct 28, 2020	39.81	39.89	39.45	39.46
3339	AMEX	VEA	Tue, Oct 27, 2020	40.89	40.94	40.62	40.65
3338	AMEX	VEA	Mon, Oct 26, 2020	41.19	41.27	40.72	40.96
3337	AMEX	VEA	Fri, Oct 23, 2020	41.74	41.75	41.50	41.74
3336	AMEX	VEA	Thu, Oct 22, 2020	41.41	41.57	41.22	41.51
3335	AMEX	VEA	Wed, Oct 21, 2020	41.58	41.80	41.47	41.47
3334	AMEX	VEA	Tue, Oct 20, 2020	41.67	41.83	41.59	41.61
3333	AMEX	VEA	Mon, Oct 19, 2020	41.77	41.82	41.34	41.38
3332	AMEX	VEA	Fri, Oct 16, 2020	41.55	41.74	41.49	41.56
3331	AMEX	VEA	Thu, Oct 15, 2020	41.08	41.47	41.08	41.43
3330	AMEX	VEA	Wed, Oct 14, 2020	42.11	42.18	41.85	41.89
3329	AMEX	VEA	Tue, Oct 13, 2020	42.14	42.14	41.90	41.98
3328	AMEX	VEA	Mon, Oct 12, 2020	42.32	42.50	42.28	42.45
3327	AMEX	VEA	Fri, Oct 9, 2020	42.16	42.28	42.08	42.24
3326	AMEX	VEA	Thu, Oct 8, 2020	41.85	41.97	41.79	41.96
3325	AMEX	VEA	Wed, Oct 7, 2020	41.61	41.71	41.50	41.65
3324	AMEX	VEA	Tue, Oct 6, 2020	41.70	41.77	41.17	41.26
3323	AMEX	VEA	Mon, Oct 5, 2020	41.41	41.70	41.39	41.69
3322	AMEX	VEA	Fri, Oct 2, 2020	40.63	41.14	40.60	41.05
3321	AMEX	VEA	Thu, Oct 1, 2020	41.10	41.16	40.90	41.14
3320	AMEX	VEA	Wed, Sep 30, 2020	40.91	41.16	40.76	40.90
3319	AMEX	VEA	Tue, Sep 29, 2020	41.03	41.15	40.84	41.00
3318	AMEX	VEA	Mon, Sep 28, 2020	40.97	41.07	40.90	41.06
3317	AMEX	VEA	Fri, Sep 25, 2020	39.95	40.43	39.81	40.40
3316	AMEX	VEA	Thu, Sep 24, 2020	40.20	40.52	39.97	40.25
3315	AMEX	VEA	Wed, Sep 23, 2020	40.93	40.95	40.27	40.31
3314	AMEX	VEA	Tue, Sep 22, 2020	40.77	40.77	40.37	40.73
3313	AMEX	VEA	Mon, Sep 21, 2020	40.76	40.78	40.28	40.74
3312	AMEX	VEA	Fri, Sep 18, 2020	42.16	42.22	41.83	41.76
3311	AMEX	VEA	Thu, Sep 17, 2020	41.93	42.29	41.91	42.28
3310	AMEX	VEA	Wed, Sep 16, 2020	42.37	42.54	42.16	42.22
3309	AMEX	VEA	Tue, Sep 15, 2020	42.40	42.41	42.15	42.22
3308	AMEX	VEA	Mon, Sep 14, 2020	42.05	42.14	41.92	41.96
3307	AMEX	VEA	Fri, Sep 11, 2020	41.78	41.88	41.49	41.68
3306	AMEX	VEA	Thu, Sep 10, 2020	41.99	42.06	41.30	41.30
3305	AMEX	VEA	Wed, Sep 9, 2020	41.67	41.93	41.59	41.76
3304	AMEX	VEA	Tue, Sep 8, 2020	41.02	41.40	40.89	41.05
3303	AMEX	VEA	Fri, Sep 4, 2020	41.67	41.77	40.81	41.56
3302	AMEX	VEA	Thu, Sep 3, 2020	42.27	42.33	41.31	41.48
3301	AMEX	VEA	Wed, Sep 2, 2020	42.20	42.46	42.03	42.44
3300	AMEX	VEA	Tue, Sep 1, 2020	41.90	42.02	41.73	41.93
3299	AMEX	VEA	Mon, Aug 31, 2020	42.05	42.13	41.80	41.87
3298	AMEX	VEA	Fri, Aug 28, 2020	42.12	42.18	41.91	42.16
3297	AMEX	VEA	Thu, Aug 27, 2020	42.31	42.31	41.70	41.87
3296	AMEX	VEA	Wed, Aug 26, 2020	42.01	42.33	41.98	42.30
3295	AMEX	VEA	Tue, Aug 25, 2020	42.13	42.14	41.74	41.99
3294	AMEX	VEA	Mon, Aug 24, 2020	42.00	42.01	41.74	41.90
3293	AMEX	VEA	Fri, Aug 21, 2020	41.18	41.41	41.13	41.40
3292	AMEX	VEA	Thu, Aug 20, 2020	41.32	41.68	41.27	41.62
3291	AMEX	VEA	Wed, Aug 19, 2020	42.14	42.17	41.72	41.75
3290	AMEX	VEA	Tue, Aug 18, 2020	42.14	42.17	41.81	41.98
3289	AMEX	VEA	Mon, Aug 17, 2020	41.90	42.03	41.89	41.99
3288	AMEX	VEA	Fri, Aug 14, 2020	41.61	41.76	41.56	41.67
3287	AMEX	VEA	Thu, Aug 13, 2020	42.00	42.17	41.80	41.93
3286	AMEX	VEA	Wed, Aug 12, 2020	42.01	42.27	41.97	42.11
3285	AMEX	VEA	Tue, Aug 11, 2020	41.80	41.82	41.25	41.29
3284	AMEX	VEA	Mon, Aug 10, 2020	41.02	41.13	40.90	41.12
3283	AMEX	VEA	Fri, Aug 7, 2020	40.77	40.96	40.68	40.96
3282	AMEX	VEA	Thu, Aug 6, 2020	40.94	41.19	40.83	41.13
3281	AMEX	VEA	Wed, Aug 5, 2020	41.13	41.31	41.01	41.04
3280	AMEX	VEA	Tue, Aug 4, 2020	40.39	40.82	40.37	40.82
3279	AMEX	VEA	Mon, Aug 3, 2020	40.17	40.51	40.08	40.50
3278	AMEX	VEA	Fri, Jul 31, 2020	40.38	40.41	39.55	39.81
3277	AMEX	VEA	Thu, Jul 30, 2020	40.27	40.66	39.90	40.60
3276	AMEX	VEA	Wed, Jul 29, 2020	40.92	41.22	40.83	41.15
3275	AMEX	VEA	Tue, Jul 28, 2020	40.76	40.92	40.66	40.72
3274	AMEX	VEA	Mon, Jul 27, 2020	40.76	40.97	40.70	40.91
3273	AMEX	VEA	Fri, Jul 24, 2020	40.33	40.47	40.24	40.35
3272	AMEX	VEA	Thu, Jul 23, 2020	40.79	40.95	40.44	40.55
3271	AMEX	VEA	Wed, Jul 22, 2020	40.75	40.93	40.71	40.89
3270	AMEX	VEA	Tue, Jul 21, 2020	40.89	40.99	40.73	40.78
3269	AMEX	VEA	Mon, Jul 20, 2020	40.43	40.65	40.33	40.62
3268	AMEX	VEA	Fri, Jul 17, 2020	40.30	40.42	40.17	40.39
3267	AMEX	VEA	Thu, Jul 16, 2020	40.19	40.35	40.10	40.19
3266	AMEX	VEA	Wed, Jul 15, 2020	40.55	40.70	40.33	40.44
3265	AMEX	VEA	Tue, Jul 14, 2020	39.46	40.04	39.43	39.99
3264	AMEX	VEA	Mon, Jul 13, 2020	39.90	40.13	39.37	39.44
3263	AMEX	VEA	Fri, Jul 10, 2020	39.40	39.68	39.28	39.65
3262	AMEX	VEA	Thu, Jul 9, 2020	39.65	39.68	39.00	39.28
3261	AMEX	VEA	Wed, Jul 8, 2020	39.44	39.74	39.33	39.74
3260	AMEX	VEA	Tue, Jul 7, 2020	39.58	39.78	39.38	39.42
3259	AMEX	VEA	Mon, Jul 6, 2020	39.91	40.05	39.77	39.97
3258	AMEX	VEA	Thu, Jul 2, 2020	39.47	39.65	39.28	39.31
3257	AMEX	VEA	Wed, Jul 1, 2020	38.73	39.04	38.72	38.92
3256	AMEX	VEA	Tue, Jun 30, 2020	38.54	38.93	38.48	38.79
3255	AMEX	VEA	Mon, Jun 29, 2020	38.66	38.85	38.43	38.80
3254	AMEX	VEA	Fri, Jun 26, 2020	38.96	38.96	38.40	38.45
3253	AMEX	VEA	Thu, Jun 25, 2020	38.55	39.06	38.37	39.04
3252	AMEX	VEA	Wed, Jun 24, 2020	39.08	39.16	38.41	38.53
3251	AMEX	VEA	Tue, Jun 23, 2020	39.74	39.81	39.47	39.50
3250	AMEX	VEA	Mon, Jun 22, 2020	39.09	39.37	38.96	39.31
3249	AMEX	VEA	Fri, Jun 19, 2020	39.68	39.68	39.00	38.86
3248	AMEX	VEA	Thu, Jun 18, 2020	39.12	39.38	39.08	39.24
3247	AMEX	VEA	Wed, Jun 17, 2020	39.62	39.64	39.33	39.42
3246	AMEX	VEA	Tue, Jun 16, 2020	39.62	39.71	38.89	39.33
3245	AMEX	VEA	Mon, Jun 15, 2020	37.91	38.93	37.79	38.81
3244	AMEX	VEA	Fri, Jun 12, 2020	39.06	39.16	38.17	38.69
3243	AMEX	VEA	Thu, Jun 11, 2020	39.12	39.27	37.97	38.04
3242	AMEX	VEA	Wed, Jun 10, 2020	40.44	40.59	40.07	40.25
3241	AMEX	VEA	Tue, Jun 9, 2020	40.15	40.46	40.07	40.32
3240	AMEX	VEA	Mon, Jun 8, 2020	40.57	40.87	40.32	40.85
3239	AMEX	VEA	Fri, Jun 5, 2020	40.40	40.64	40.27	40.37
3238	AMEX	VEA	Thu, Jun 4, 2020	39.56	39.85	39.49	39.59
3237	AMEX	VEA	Wed, Jun 3, 2020	39.41	39.92	39.35	39.81
3236	AMEX	VEA	Tue, Jun 2, 2020	38.75	38.98	38.70	38.91
3235	AMEX	VEA	Mon, Jun 1, 2020	37.96	38.50	37.91	38.49
3234	AMEX	VEA	Fri, May 29, 2020	37.69	37.73	37.25	37.67
3233	AMEX	VEA	Thu, May 28, 2020	37.88	38.13	37.71	37.72
3232	AMEX	VEA	Wed, May 27, 2020	37.48	37.50	37.03	37.47
3231	AMEX	VEA	Tue, May 26, 2020	37.19	37.28	37.05	37.08
3230	AMEX	VEA	Fri, May 22, 2020	35.92	36.03	35.75	36.01
3229	AMEX	VEA	Thu, May 21, 2020	36.37	36.49	35.98	36.11
3228	AMEX	VEA	Wed, May 20, 2020	36.48	36.70	36.40	36.51
3227	AMEX	VEA	Tue, May 19, 2020	36.10	36.24	35.85	35.86
3226	AMEX	VEA	Mon, May 18, 2020	35.73	36.35	35.72	36.25
3225	AMEX	VEA	Fri, May 15, 2020	34.75	34.99	34.64	34.86
3224	AMEX	VEA	Thu, May 14, 2020	34.33	34.87	34.12	34.85
3223	AMEX	VEA	Wed, May 13, 2020	35.64	35.65	34.93	35.11
3222	AMEX	VEA	Tue, May 12, 2020	35.97	36.03	35.41	35.41
3221	AMEX	VEA	Mon, May 11, 2020	35.67	35.98	35.63	35.89
3220	AMEX	VEA	Fri, May 8, 2020	35.75	35.94	35.69	35.90
3219	AMEX	VEA	Thu, May 7, 2020	35.28	35.51	35.17	35.33
3218	AMEX	VEA	Wed, May 6, 2020	35.26	35.30	34.79	34.80
3217	AMEX	VEA	Tue, May 5, 2020	35.19	35.35	34.96	35.01
3216	AMEX	VEA	Mon, May 4, 2020	34.62	34.94	34.51	34.92
3215	AMEX	VEA	Fri, May 1, 2020	35.05	35.15	34.74	34.89
3214	AMEX	VEA	Thu, Apr 30, 2020	35.94	36.03	35.48	35.68
3213	AMEX	VEA	Wed, Apr 29, 2020	36.22	36.53	36.14	36.40
3212	AMEX	VEA	Tue, Apr 28, 2020	35.85	35.93	35.45	35.46
3211	AMEX	VEA	Mon, Apr 27, 2020	34.98	35.26	34.89	35.18
3210	AMEX	VEA	Fri, Apr 24, 2020	34.57	34.75	34.32	34.70
3209	AMEX	VEA	Thu, Apr 23, 2020	34.49	34.99	34.26	34.33
3208	AMEX	VEA	Wed, Apr 22, 2020	34.38	34.46	34.23	34.39
3207	AMEX	VEA	Tue, Apr 21, 2020	33.93	34.24	33.68	33.76
3206	AMEX	VEA	Mon, Apr 20, 2020	34.50	35.01	34.46	34.47
3205	AMEX	VEA	Fri, Apr 17, 2020	34.81	35.03	34.58	34.98
3204	AMEX	VEA	Thu, Apr 16, 2020	34.11	34.21	33.70	34.02
3203	AMEX	VEA	Wed, Apr 15, 2020	34.06	34.24	33.87	33.98
3202	AMEX	VEA	Tue, Apr 14, 2020	35.03	35.37	34.97	35.12
3201	AMEX	VEA	Mon, Apr 13, 2020	34.67	34.74	34.20	34.50
3200	AMEX	VEA	Thu, Apr 9, 2020	34.52	34.97	34.45	34.78
3199	AMEX	VEA	Wed, Apr 8, 2020	33.86	34.20	33.58	34.05
3198	AMEX	VEA	Tue, Apr 7, 2020	34.64	34.75	33.69	33.73
3197	AMEX	VEA	Mon, Apr 6, 2020	32.97	33.63	32.88	33.54
3196	AMEX	VEA	Fri, Apr 3, 2020	32.04	32.16	31.60	31.83
3195	AMEX	VEA	Thu, Apr 2, 2020	31.90	32.64	31.86	32.47
3194	AMEX	VEA	Wed, Apr 1, 2020	32.24	32.56	31.82	31.86
3193	AMEX	VEA	Tue, Mar 31, 2020	33.05	33.65	32.92	33.34
3192	AMEX	VEA	Mon, Mar 30, 2020	32.92	33.52	32.71	33.48
3191	AMEX	VEA	Fri, Mar 27, 2020	32.64	33.41	32.36	32.81
3190	AMEX	VEA	Thu, Mar 26, 2020	32.68	33.90	32.58	33.85
3189	AMEX	VEA	Wed, Mar 25, 2020	31.69	32.96	31.28	32.47
3188	AMEX	VEA	Tue, Mar 24, 2020	30.89	31.50	30.65	31.34
3187	AMEX	VEA	Mon, Mar 23, 2020	29.32	29.53	28.63	28.78
3186	AMEX	VEA	Fri, Mar 20, 2020	30.45	30.90	29.36	29.28
3185	AMEX	VEA	Thu, Mar 19, 2020	29.13	30.27	28.87	29.68
3184	AMEX	VEA	Wed, Mar 18, 2020	29.11	30.06	28.46	29.25
3183	AMEX	VEA	Tue, Mar 17, 2020	30.24	31.24	29.71	31.10
3182	AMEX	VEA	Mon, Mar 16, 2020	29.28	30.83	28.80	29.75
3181	AMEX	VEA	Fri, Mar 13, 2020	33.39	33.62	31.40	33.36
3180	AMEX	VEA	Thu, Mar 12, 2020	32.65	32.66	30.97	31.38
3179	AMEX	VEA	Wed, Mar 11, 2020	36.26	36.35	35.10	35.33
3178	AMEX	VEA	Tue, Mar 10, 2020	37.40	37.47	36.09	37.27
3177	AMEX	VEA	Mon, Mar 9, 2020	36.53	37.11	35.88	35.93
3176	AMEX	VEA	Fri, Mar 6, 2020	39.04	39.31	38.74	39.11
3175	AMEX	VEA	Thu, Mar 5, 2020	39.88	40.14	39.53	39.69
3174	AMEX	VEA	Wed, Mar 4, 2020	40.34	40.81	40.02	40.76
3173	AMEX	VEA	Tue, Mar 3, 2020	40.29	40.72	39.38	39.67
3172	AMEX	VEA	Mon, Mar 2, 2020	39.37	40.05	39.09	39.99
3171	AMEX	VEA	Fri, Feb 28, 2020	38.77	39.50	38.45	39.47
3170	AMEX	VEA	Thu, Feb 27, 2020	40.29	40.68	39.68	39.69
3169	AMEX	VEA	Wed, Feb 26, 2020	41.23	41.52	40.91	40.94
3168	AMEX	VEA	Tue, Feb 25, 2020	41.84	41.88	40.86	40.91
3167	AMEX	VEA	Mon, Feb 24, 2020	41.64	41.92	41.57	41.62
3166	AMEX	VEA	Fri, Feb 21, 2020	43.37	43.44	43.22	43.31
3165	AMEX	VEA	Thu, Feb 20, 2020	43.61	43.71	43.29	43.51
3164	AMEX	VEA	Wed, Feb 19, 2020	43.81	43.88	43.78	43.83
3163	AMEX	VEA	Tue, Feb 18, 2020	43.62	43.76	43.59	43.65
3162	AMEX	VEA	Fri, Feb 14, 2020	44.04	44.04	43.86	43.95
3161	AMEX	VEA	Thu, Feb 13, 2020	43.96	44.13	43.89	43.98
3160	AMEX	VEA	Wed, Feb 12, 2020	44.32	44.32	44.21	44.30
3159	AMEX	VEA	Tue, Feb 11, 2020	44.11	44.21	44.02	44.12
3158	AMEX	VEA	Mon, Feb 10, 2020	43.66	43.83	43.64	43.82
3157	AMEX	VEA	Fri, Feb 7, 2020	43.84	43.87	43.68	43.72
3156	AMEX	VEA	Thu, Feb 6, 2020	44.13	44.16	44.05	44.15
3155	AMEX	VEA	Wed, Feb 5, 2020	44.01	44.04	43.86	44.00
3154	AMEX	VEA	Tue, Feb 4, 2020	43.52	43.65	43.49	43.58
3153	AMEX	VEA	Mon, Feb 3, 2020	42.86	43.08	42.86	42.89
3152	AMEX	VEA	Fri, Jan 31, 2020	43.08	43.08	42.61	42.74
3151	AMEX	VEA	Thu, Jan 30, 2020	43.16	43.50	43.07	43.48
3150	AMEX	VEA	Wed, Jan 29, 2020	43.67	43.72	43.51	43.58
3149	AMEX	VEA	Tue, Jan 28, 2020	43.36	43.60	43.30	43.57
3148	AMEX	VEA	Mon, Jan 27, 2020	43.22	43.41	43.15	43.20
3147	AMEX	VEA	Fri, Jan 24, 2020	44.47	44.47	44.01	44.13
3146	AMEX	VEA	Thu, Jan 23, 2020	44.23	44.34	44.02	44.30
3145	AMEX	VEA	Wed, Jan 22, 2020	44.51	44.54	44.38	44.41
3144	AMEX	VEA	Tue, Jan 21, 2020	44.46	44.48	44.29	44.30
3143	AMEX	VEA	Fri, Jan 17, 2020	44.64	44.67	44.54	44.66
3142	AMEX	VEA	Thu, Jan 16, 2020	44.42	44.55	44.38	44.55
3141	AMEX	VEA	Wed, Jan 15, 2020	44.26	44.39	44.26	44.31
3140	AMEX	VEA	Tue, Jan 14, 2020	44.21	44.39	44.19	44.34
3139	AMEX	VEA	Mon, Jan 13, 2020	44.13	44.32	44.02	44.31
3138	AMEX	VEA	Fri, Jan 10, 2020	44.19	44.24	43.99	44.05
3137	AMEX	VEA	Thu, Jan 9, 2020	44.16	44.20	44.06	44.20
3136	AMEX	VEA	Wed, Jan 8, 2020	43.91	44.18	43.89	44.02
3135	AMEX	VEA	Tue, Jan 7, 2020	44.06	44.07	43.94	43.96
3134	AMEX	VEA	Mon, Jan 6, 2020	43.82	44.07	43.81	44.03
3133	AMEX	VEA	Fri, Jan 3, 2020	43.88	44.16	43.81	43.88
3132	AMEX	VEA	Thu, Jan 2, 2020	44.35	44.44	44.25	44.42
3131	AMEX	VEA	Tue, Dec 31, 2019	43.87	44.06	43.77	44.06
3130	AMEX	VEA	Mon, Dec 30, 2019	44.19	44.19	43.81	43.82
3129	AMEX	VEA	Fri, Dec 27, 2019	44.24	44.25	44.06	44.14
3128	AMEX	VEA	Thu, Dec 26, 2019	43.90	44.02	43.84	44.02
3127	AMEX	VEA	Tue, Dec 24, 2019	43.85	43.85	43.74	43.82
3126	AMEX	VEA	Mon, Dec 23, 2019	43.80	43.86	43.77	43.86
3125	AMEX	VEA	Fri, Dec 20, 2019	44.28	44.31	44.22	44.24
3124	AMEX	VEA	Thu, Dec 19, 2019	44.10	44.18	44.04	44.17
3123	AMEX	VEA	Wed, Dec 18, 2019	44.16	44.20	44.09	44.13
3122	AMEX	VEA	Tue, Dec 17, 2019	44.24	44.32	44.20	44.24
3121	AMEX	VEA	Mon, Dec 16, 2019	44.39	44.47	44.35	44.40
3120	AMEX	VEA	Fri, Dec 13, 2019	43.92	44.17	43.81	43.96
3119	AMEX	VEA	Thu, Dec 12, 2019	43.38	43.72	43.32	43.71
3118	AMEX	VEA	Wed, Dec 11, 2019	43.16	43.41	43.13	43.37
3117	AMEX	VEA	Tue, Dec 10, 2019	43.08	43.22	43.00	43.13
3116	AMEX	VEA	Mon, Dec 9, 2019	43.24	43.30	43.09	43.09
3115	AMEX	VEA	Fri, Dec 6, 2019	43.27	43.33	43.23	43.32
3114	AMEX	VEA	Thu, Dec 5, 2019	43.03	43.03	42.86	42.95
3113	AMEX	VEA	Wed, Dec 4, 2019	42.87	42.99	42.82	42.99
3112	AMEX	VEA	Tue, Dec 3, 2019	42.39	42.63	42.27	42.62
3111	AMEX	VEA	Mon, Dec 2, 2019	42.96	42.96	42.60	42.78
3110	AMEX	VEA	Fri, Nov 29, 2019	43.02	43.07	42.95	42.97
3109	AMEX	VEA	Wed, Nov 27, 2019	43.24	43.31	43.21	43.30
3108	AMEX	VEA	Tue, Nov 26, 2019	43.11	43.21	43.07	43.18
3107	AMEX	VEA	Mon, Nov 25, 2019	43.03	43.17	43.02	43.15
3106	AMEX	VEA	Fri, Nov 22, 2019	42.93	42.93	42.74	42.82
3105	AMEX	VEA	Thu, Nov 21, 2019	42.80	42.80	42.63	42.77
3104	AMEX	VEA	Wed, Nov 20, 2019	42.88	42.95	42.69	42.83
3103	AMEX	VEA	Tue, Nov 19, 2019	43.29	43.29	43.04	43.09
3102	AMEX	VEA	Mon, Nov 18, 2019	43.07	43.21	43.01	43.17
3101	AMEX	VEA	Fri, Nov 15, 2019	42.97	43.13	42.97	43.12
3100	AMEX	VEA	Thu, Nov 14, 2019	42.73	42.86	42.68	42.86
3099	AMEX	VEA	Wed, Nov 13, 2019	42.77	42.94	42.74	42.89
3098	AMEX	VEA	Tue, Nov 12, 2019	43.05	43.12	42.96	43.03
3097	AMEX	VEA	Mon, Nov 11, 2019	42.88	43.03	42.84	43.02
3096	AMEX	VEA	Fri, Nov 8, 2019	42.96	43.08	42.87	43.06
3095	AMEX	VEA	Thu, Nov 7, 2019	43.22	43.27	43.11	43.15
3094	AMEX	VEA	Wed, Nov 6, 2019	43.01	43.06	42.90	42.96
3093	AMEX	VEA	Tue, Nov 5, 2019	43.01	43.04	42.90	43.00
3092	AMEX	VEA	Mon, Nov 4, 2019	43.08	43.12	42.96	43.01
3091	AMEX	VEA	Fri, Nov 1, 2019	42.67	42.81	42.66	42.78
3090	AMEX	VEA	Thu, Oct 31, 2019	42.38	42.40	42.21	42.40
3089	AMEX	VEA	Wed, Oct 30, 2019	42.32	42.50	42.12	42.50
3088	AMEX	VEA	Tue, Oct 29, 2019	42.22	42.38	42.20	42.33
3087	AMEX	VEA	Mon, Oct 28, 2019	42.29	42.40	42.24	42.38
3086	AMEX	VEA	Fri, Oct 25, 2019	42.03	42.22	42.01	42.19
3085	AMEX	VEA	Thu, Oct 24, 2019	42.22	42.26	42.06	42.16
3084	AMEX	VEA	Wed, Oct 23, 2019	41.92	42.09	41.91	42.09
3083	AMEX	VEA	Tue, Oct 22, 2019	42.02	42.15	41.88	41.89
3082	AMEX	VEA	Mon, Oct 21, 2019	42.01	42.04	41.95	41.99
3081	AMEX	VEA	Fri, Oct 18, 2019	41.67	41.80	41.58	41.73
3080	AMEX	VEA	Thu, Oct 17, 2019	41.88	41.93	41.69	41.78
3079	AMEX	VEA	Wed, Oct 16, 2019	41.61	41.77	41.57	41.67
3078	AMEX	VEA	Tue, Oct 15, 2019	41.36	41.77	41.30	41.64
3077	AMEX	VEA	Mon, Oct 14, 2019	41.14	41.25	41.09	41.18
3076	AMEX	VEA	Fri, Oct 11, 2019	41.24	41.52	41.23	41.33
3075	AMEX	VEA	Thu, Oct 10, 2019	40.37	40.67	40.32	40.64
3074	AMEX	VEA	Wed, Oct 9, 2019	40.33	40.43	40.25	40.38
3073	AMEX	VEA	Tue, Oct 8, 2019	40.22	40.27	40.03	40.06
3072	AMEX	VEA	Mon, Oct 7, 2019	40.44	40.61	40.40	40.44
3071	AMEX	VEA	Fri, Oct 4, 2019	40.18	40.51	40.18	40.49
3070	AMEX	VEA	Thu, Oct 3, 2019	39.90	40.18	39.74	40.18
3069	AMEX	VEA	Wed, Oct 2, 2019	40.23	40.24	39.80	39.90
3068	AMEX	VEA	Tue, Oct 1, 2019	40.99	41.02	40.63	40.71
3067	AMEX	VEA	Mon, Sep 30, 2019	40.96	41.12	40.93	41.08
3066	AMEX	VEA	Fri, Sep 27, 2019	41.12	41.15	40.84	40.93
3065	AMEX	VEA	Thu, Sep 26, 2019	41.19	41.21	41.04	41.11
3064	AMEX	VEA	Wed, Sep 25, 2019	40.88	41.06	40.73	41.02
3063	AMEX	VEA	Tue, Sep 24, 2019	41.39	41.39	41.06	41.09
3062	AMEX	VEA	Mon, Sep 23, 2019	41.37	41.55	41.34	41.26
3061	AMEX	VEA	Fri, Sep 20, 2019	41.75	41.82	41.56	41.60
3060	AMEX	VEA	Thu, Sep 19, 2019	41.77	41.84	41.67	41.69
3059	AMEX	VEA	Wed, Sep 18, 2019	41.55	41.62	41.30	41.52
3058	AMEX	VEA	Tue, Sep 17, 2019	41.40	41.63	41.37	41.63
3057	AMEX	VEA	Mon, Sep 16, 2019	41.55	41.60	41.47	41.47
3056	AMEX	VEA	Fri, Sep 13, 2019	41.77	41.91	41.73	41.77
3055	AMEX	VEA	Thu, Sep 12, 2019	41.36	41.64	41.32	41.58
3054	AMEX	VEA	Wed, Sep 11, 2019	41.22	41.36	41.20	41.36
3053	AMEX	VEA	Tue, Sep 10, 2019	40.95	41.14	40.89	41.11
3052	AMEX	VEA	Mon, Sep 9, 2019	41.03	41.05	40.93	40.99
3051	AMEX	VEA	Fri, Sep 6, 2019	40.89	41.00	40.87	40.91
3050	AMEX	VEA	Thu, Sep 5, 2019	40.81	40.92	40.77	40.82
3049	AMEX	VEA	Wed, Sep 4, 2019	40.37	40.51	40.33	40.49
3048	AMEX	VEA	Tue, Sep 3, 2019	39.82	39.97	39.77	39.93
3047	AMEX	VEA	Fri, Aug 30, 2019	40.18	40.20	39.90	40.09
3046	AMEX	VEA	Thu, Aug 29, 2019	39.90	39.96	39.77	39.89
3045	AMEX	VEA	Wed, Aug 28, 2019	39.43	39.67	39.35	39.58
3044	AMEX	VEA	Tue, Aug 27, 2019	39.76	39.79	39.54	39.57
3043	AMEX	VEA	Mon, Aug 26, 2019	39.60	39.64	39.42	39.58
3042	AMEX	VEA	Fri, Aug 23, 2019	39.62	39.91	39.22	39.24
3041	AMEX	VEA	Thu, Aug 22, 2019	39.84	39.89	39.60	39.73
3040	AMEX	VEA	Wed, Aug 21, 2019	39.95	39.97	39.83	39.87
3039	AMEX	VEA	Tue, Aug 20, 2019	39.67	39.68	39.49	39.54
3038	AMEX	VEA	Mon, Aug 19, 2019	39.73	39.79	39.65	39.65
3037	AMEX	VEA	Fri, Aug 16, 2019	39.19	39.45	39.17	39.41
3036	AMEX	VEA	Thu, Aug 15, 2019	38.98	39.06	38.79	38.95
3035	AMEX	VEA	Wed, Aug 14, 2019	39.21	39.26	38.85	38.87
3034	AMEX	VEA	Tue, Aug 13, 2019	39.49	40.04	39.43	39.95
3033	AMEX	VEA	Mon, Aug 12, 2019	39.71	39.83	39.48	39.56
3032	AMEX	VEA	Fri, Aug 9, 2019	40.02	40.08	39.80	39.90
3031	AMEX	VEA	Thu, Aug 8, 2019	39.89	40.25	39.86	40.19
3030	AMEX	VEA	Wed, Aug 7, 2019	39.41	39.83	39.30	39.78
3029	AMEX	VEA	Tue, Aug 6, 2019	39.64	39.71	39.32	39.62
3028	AMEX	VEA	Mon, Aug 5, 2019	39.76	39.76	39.15	39.35
3027	AMEX	VEA	Fri, Aug 2, 2019	40.56	40.56	40.20	40.38
3026	AMEX	VEA	Thu, Aug 1, 2019	40.86	41.22	40.55	40.70
3025	AMEX	VEA	Wed, Jul 31, 2019	41.14	41.23	40.56	40.86
3024	AMEX	VEA	Tue, Jul 30, 2019	41.16	41.17	41.04	41.12
3023	AMEX	VEA	Mon, Jul 29, 2019	41.64	41.64	41.50	41.56
3022	AMEX	VEA	Fri, Jul 26, 2019	41.60	41.60	41.51	41.57
3021	AMEX	VEA	Thu, Jul 25, 2019	41.79	41.79	41.42	41.45
3020	AMEX	VEA	Wed, Jul 24, 2019	41.75	41.87	41.72	41.87
3019	AMEX	VEA	Tue, Jul 23, 2019	41.83	41.87	41.75	41.86
3018	AMEX	VEA	Mon, Jul 22, 2019	41.63	41.67	41.55	41.62
3017	AMEX	VEA	Fri, Jul 19, 2019	41.66	41.72	41.55	41.58
3016	AMEX	VEA	Thu, Jul 18, 2019	41.36	41.66	41.33	41.64
3015	AMEX	VEA	Wed, Jul 17, 2019	41.69	41.69	41.52	41.52
3014	AMEX	VEA	Tue, Jul 16, 2019	41.70	41.75	41.57	41.60
3013	AMEX	VEA	Mon, Jul 15, 2019	41.83	41.83	41.72	41.79
3012	AMEX	VEA	Fri, Jul 12, 2019	41.69	41.75	41.62	41.75
3011	AMEX	VEA	Thu, Jul 11, 2019	41.80	41.80	41.59	41.70
3010	AMEX	VEA	Wed, Jul 10, 2019	41.76	41.81	41.61	41.69
3009	AMEX	VEA	Tue, Jul 9, 2019	41.38	41.53	41.35	41.51
3008	AMEX	VEA	Mon, Jul 8, 2019	41.66	41.77	41.64	41.71
3007	AMEX	VEA	Fri, Jul 5, 2019	41.94	41.99	41.71	41.96
3006	AMEX	VEA	Wed, Jul 3, 2019	42.22	42.28	42.14	42.25
3005	AMEX	VEA	Tue, Jul 2, 2019	41.99	42.05	41.93	42.03
3004	AMEX	VEA	Mon, Jul 1, 2019	42.11	42.11	41.79	41.90
3003	AMEX	VEA	Fri, Jun 28, 2019	41.67	41.74	41.63	41.71
3002	AMEX	VEA	Thu, Jun 27, 2019	41.48	41.53	41.45	41.48
3001	AMEX	VEA	Wed, Jun 26, 2019	41.45	41.49	41.35	41.38
3000	AMEX	VEA	Tue, Jun 25, 2019	41.58	41.60	41.31	41.33
2999	AMEX	VEA	Mon, Jun 24, 2019	41.58	41.63	41.53	41.55
2998	AMEX	VEA	Fri, Jun 21, 2019	41.48	41.59	41.45	41.49
2997	AMEX	VEA	Thu, Jun 20, 2019	41.77	41.78	41.52	41.64
2996	AMEX	VEA	Wed, Jun 19, 2019	41.08	41.34	41.02	41.24
2995	AMEX	VEA	Tue, Jun 18, 2019	40.75	41.02	40.67	41.01
2994	AMEX	VEA	Mon, Jun 17, 2019	40.43	40.55	40.39	40.45
2993	AMEX	VEA	Fri, Jun 14, 2019	40.91	40.93	40.84	40.42
2992	AMEX	VEA	Thu, Jun 13, 2019	41.21	41.25	41.07	41.15
2991	AMEX	VEA	Wed, Jun 12, 2019	41.28	41.35	41.11	41.13
2990	AMEX	VEA	Tue, Jun 11, 2019	41.61	41.62	41.38	41.46
2989	AMEX	VEA	Mon, Jun 10, 2019	41.21	41.35	41.19	41.26
2988	AMEX	VEA	Fri, Jun 7, 2019	40.99	41.24	40.99	41.15
2987	AMEX	VEA	Thu, Jun 6, 2019	40.64	40.74	40.53	40.67
2986	AMEX	VEA	Wed, Jun 5, 2019	40.69	40.69	40.43	40.50
2985	AMEX	VEA	Tue, Jun 4, 2019	40.30	40.53	40.19	40.52
2984	AMEX	VEA	Mon, Jun 3, 2019	39.92	40.10	39.83	40.00
2983	AMEX	VEA	Fri, May 31, 2019	39.65	39.86	39.61	39.84
2982	AMEX	VEA	Thu, May 30, 2019	40.07	40.15	40.00	40.15
2981	AMEX	VEA	Wed, May 29, 2019	39.98	40.02	39.80	40.00
2980	AMEX	VEA	Tue, May 28, 2019	40.64	40.68	40.26	40.27
2979	AMEX	VEA	Fri, May 24, 2019	40.61	40.63	40.46	40.62
2978	AMEX	VEA	Thu, May 23, 2019	40.16	40.30	40.05	40.20
2977	AMEX	VEA	Wed, May 22, 2019	40.59	40.69	40.57	40.61
2976	AMEX	VEA	Tue, May 21, 2019	40.70	40.80	40.60	40.77
2975	AMEX	VEA	Mon, May 20, 2019	40.47	40.61	40.38	40.49
2974	AMEX	VEA	Fri, May 17, 2019	40.64	40.85	40.62	40.67
2973	AMEX	VEA	Thu, May 16, 2019	40.78	41.06	40.74	40.90
2972	AMEX	VEA	Wed, May 15, 2019	40.22	40.69	40.19	40.65
2971	AMEX	VEA	Tue, May 14, 2019	40.36	40.60	40.33	40.47
2970	AMEX	VEA	Mon, May 13, 2019	40.28	40.33	40.00	40.09
2969	AMEX	VEA	Fri, May 10, 2019	40.77	41.06	40.49	41.01
2968	AMEX	VEA	Thu, May 9, 2019	40.53	40.81	40.38	40.74
2967	AMEX	VEA	Wed, May 8, 2019	40.99	41.16	40.91	41.04
2966	AMEX	VEA	Tue, May 7, 2019	41.30	41.32	40.83	40.98
2965	AMEX	VEA	Mon, May 6, 2019	41.23	41.71	41.16	41.68
2964	AMEX	VEA	Fri, May 3, 2019	41.88	42.12	41.85	42.08
2963	AMEX	VEA	Thu, May 2, 2019	41.82	41.82	41.59	41.67
2962	AMEX	VEA	Wed, May 1, 2019	42.09	42.14	41.74	41.75
2961	AMEX	VEA	Tue, Apr 30, 2019	41.98	42.09	41.85	42.03
2960	AMEX	VEA	Mon, Apr 29, 2019	41.89	42.04	41.84	42.00
2959	AMEX	VEA	Fri, Apr 26, 2019	41.75	41.84	41.67	41.84
2958	AMEX	VEA	Thu, Apr 25, 2019	41.59	41.69	41.55	41.68
2957	AMEX	VEA	Wed, Apr 24, 2019	41.83	41.84	41.64	41.71
2956	AMEX	VEA	Tue, Apr 23, 2019	41.90	42.08	41.87	42.08
2955	AMEX	VEA	Mon, Apr 22, 2019	41.94	42.03	41.85	41.98
2954	AMEX	VEA	Thu, Apr 18, 2019	42.00	42.10	41.95	42.02
2953	AMEX	VEA	Wed, Apr 17, 2019	42.20	42.21	42.04	42.10
2952	AMEX	VEA	Tue, Apr 16, 2019	42.11	42.13	42.00	42.03
2951	AMEX	VEA	Mon, Apr 15, 2019	41.97	41.99	41.88	41.96
2950	AMEX	VEA	Fri, Apr 12, 2019	41.92	41.96	41.85	41.94
2949	AMEX	VEA	Thu, Apr 11, 2019	41.67	41.72	41.54	41.63
2948	AMEX	VEA	Wed, Apr 10, 2019	41.63	41.73	41.56	41.71
2947	AMEX	VEA	Tue, Apr 9, 2019	41.65	41.66	41.51	41.54
2946	AMEX	VEA	Mon, Apr 8, 2019	41.76	41.79	41.66	41.79
2945	AMEX	VEA	Fri, Apr 5, 2019	41.65	41.77	41.62	41.76
2944	AMEX	VEA	Thu, Apr 4, 2019	41.62	41.70	41.58	41.67
2943	AMEX	VEA	Wed, Apr 3, 2019	41.71	41.85	41.65	41.75
2942	AMEX	VEA	Tue, Apr 2, 2019	41.35	41.44	41.24	41.43
2941	AMEX	VEA	Mon, Apr 1, 2019	41.25	41.42	41.20	41.40
2940	AMEX	VEA	Fri, Mar 29, 2019	40.90	40.91	40.69	40.87
2939	AMEX	VEA	Thu, Mar 28, 2019	40.72	40.77	40.55	40.73
2938	AMEX	VEA	Wed, Mar 27, 2019	41.06	41.11	40.70	40.76
2937	AMEX	VEA	Tue, Mar 26, 2019	41.06	41.12	40.90	40.99
2936	AMEX	VEA	Mon, Mar 25, 2019	40.66	40.80	40.58	40.74
2935	AMEX	VEA	Fri, Mar 22, 2019	41.05	41.12	40.71	40.74
2934	AMEX	VEA	Thu, Mar 21, 2019	41.27	41.54	41.27	41.54
2933	AMEX	VEA	Wed, Mar 20, 2019	41.39	41.73	41.22	41.50
2932	AMEX	VEA	Tue, Mar 19, 2019	41.68	41.70	41.43	41.54
2931	AMEX	VEA	Mon, Mar 18, 2019	41.34	41.45	41.28	41.43
2930	AMEX	VEA	Fri, Mar 15, 2019	41.14	41.31	41.05	41.29
2929	AMEX	VEA	Thu, Mar 14, 2019	40.86	40.95	40.81	40.88
2928	AMEX	VEA	Wed, Mar 13, 2019	40.77	40.96	40.74	40.92
2927	AMEX	VEA	Tue, Mar 12, 2019	40.62	40.68	40.57	40.62
2926	AMEX	VEA	Mon, Mar 11, 2019	40.27	40.60	40.27	40.60
2925	AMEX	VEA	Fri, Mar 8, 2019	40.01	40.23	39.99	40.23
2924	AMEX	VEA	Thu, Mar 7, 2019	40.64	40.66	40.25	40.28
2923	AMEX	VEA	Wed, Mar 6, 2019	40.96	40.97	40.78	40.80
2922	AMEX	VEA	Tue, Mar 5, 2019	40.87	41.00	40.81	40.92
2921	AMEX	VEA	Mon, Mar 4, 2019	41.08	41.10	40.72	40.89
2920	AMEX	VEA	Fri, Mar 1, 2019	41.07	41.14	40.91	41.05
2919	AMEX	VEA	Thu, Feb 28, 2019	40.90	40.96	40.80	40.80
2918	AMEX	VEA	Wed, Feb 27, 2019	41.03	41.08	40.90	40.97
2917	AMEX	VEA	Tue, Feb 26, 2019	40.98	41.21	40.96	41.10
2916	AMEX	VEA	Mon, Feb 25, 2019	41.03	41.08	40.90	40.93
2915	AMEX	VEA	Fri, Feb 22, 2019	40.78	40.90	40.75	40.80
2914	AMEX	VEA	Thu, Feb 21, 2019	40.68	40.72	40.55	40.65
2913	AMEX	VEA	Wed, Feb 20, 2019	40.63	40.89	40.63	40.75
2912	AMEX	VEA	Tue, Feb 19, 2019	40.29	40.65	40.26	40.59
2911	AMEX	VEA	Fri, Feb 15, 2019	40.17	40.41	40.15	40.39
2910	AMEX	VEA	Thu, Feb 14, 2019	39.85	40.02	39.76	39.85
2909	AMEX	VEA	Wed, Feb 13, 2019	39.98	40.06	39.85	39.85
2908	AMEX	VEA	Tue, Feb 12, 2019	39.74	39.87	39.71	39.84
2907	AMEX	VEA	Mon, Feb 11, 2019	39.40	39.44	39.27	39.32
2906	AMEX	VEA	Fri, Feb 8, 2019	39.27	39.40	39.14	39.40
2905	AMEX	VEA	Thu, Feb 7, 2019	39.74	39.80	39.43	39.54
2904	AMEX	VEA	Wed, Feb 6, 2019	40.19	40.23	40.02	40.05
2903	AMEX	VEA	Tue, Feb 5, 2019	40.20	40.31	40.16	40.31
2902	AMEX	VEA	Mon, Feb 4, 2019	39.79	40.01	39.71	39.99
2901	AMEX	VEA	Fri, Feb 1, 2019	39.83	39.93	39.73	39.85
2900	AMEX	VEA	Thu, Jan 31, 2019	39.78	39.95	39.70	39.87
2899	AMEX	VEA	Wed, Jan 30, 2019	39.61	40.03	39.48	39.86
2898	AMEX	VEA	Tue, Jan 29, 2019	39.50	39.60	39.41	39.42
2897	AMEX	VEA	Mon, Jan 28, 2019	39.18	39.31	39.12	39.31
2896	AMEX	VEA	Fri, Jan 25, 2019	39.41	39.56	39.40	39.50
2895	AMEX	VEA	Thu, Jan 24, 2019	38.97	39.11	38.87	39.01
2894	AMEX	VEA	Wed, Jan 23, 2019	39.06	39.11	38.77	38.96
2893	AMEX	VEA	Tue, Jan 22, 2019	38.95	39.00	38.67	38.76
2892	AMEX	VEA	Fri, Jan 18, 2019	39.33	39.40	39.21	39.37
2891	AMEX	VEA	Thu, Jan 17, 2019	38.60	39.05	38.59	38.95
2890	AMEX	VEA	Wed, Jan 16, 2019	38.74	38.88	38.74	38.82
2889	AMEX	VEA	Tue, Jan 15, 2019	38.60	38.75	38.46	38.70
2888	AMEX	VEA	Mon, Jan 14, 2019	38.33	38.59	38.33	38.46
2887	AMEX	VEA	Fri, Jan 11, 2019	38.64	38.74	38.55	38.66
2886	AMEX	VEA	Thu, Jan 10, 2019	38.58	38.92	38.57	38.90
2885	AMEX	VEA	Wed, Jan 9, 2019	38.63	38.85	38.54	38.74
2884	AMEX	VEA	Tue, Jan 8, 2019	38.36	38.38	38.13	38.27
2883	AMEX	VEA	Mon, Jan 7, 2019	37.91	38.20	37.81	38.00
2882	AMEX	VEA	Fri, Jan 4, 2019	37.31	37.95	37.26	37.88
2881	AMEX	VEA	Thu, Jan 3, 2019	36.93	37.00	36.62	36.75
2880	AMEX	VEA	Wed, Jan 2, 2019	36.64	37.08	36.60	37.05
2879	AMEX	VEA	Mon, Dec 31, 2018	37.24	37.28	36.99	37.10
2878	AMEX	VEA	Fri, Dec 28, 2018	37.18	37.21	36.91	37.02
2877	AMEX	VEA	Thu, Dec 27, 2018	36.31	36.81	36.06	36.78
2876	AMEX	VEA	Wed, Dec 26, 2018	36.05	36.76	35.75	36.75
2875	AMEX	VEA	Mon, Dec 24, 2018	36.29	36.41	35.84	35.84
2874	AMEX	VEA	Fri, Dec 21, 2018	37.10	37.30	36.59	36.24
2873	AMEX	VEA	Thu, Dec 20, 2018	37.55	37.68	37.19	37.35
2872	AMEX	VEA	Wed, Dec 19, 2018	38.06	38.35	37.38	37.49
2871	AMEX	VEA	Tue, Dec 18, 2018	38.03	38.16	37.79	37.90
2870	AMEX	VEA	Mon, Dec 17, 2018	38.19	38.22	37.69	37.86
2869	AMEX	VEA	Fri, Dec 14, 2018	38.27	38.43	38.18	38.19
2868	AMEX	VEA	Thu, Dec 13, 2018	38.84	38.95	38.67	38.72
2867	AMEX	VEA	Wed, Dec 12, 2018	38.80	39.03	38.77	38.79
2866	AMEX	VEA	Tue, Dec 11, 2018	38.51	38.51	38.00	38.19
2865	AMEX	VEA	Mon, Dec 10, 2018	38.30	38.35	37.76	38.15
2864	AMEX	VEA	Fri, Dec 7, 2018	38.93	39.09	38.36	38.48
2863	AMEX	VEA	Thu, Dec 6, 2018	38.55	38.91	38.16	38.89
2862	AMEX	VEA	Tue, Dec 4, 2018	40.07	40.12	39.21	39.26
2861	AMEX	VEA	Mon, Dec 3, 2018	40.36	40.39	40.13	40.28
2860	AMEX	VEA	Fri, Nov 30, 2018	39.67	39.78	39.56	39.75
2859	AMEX	VEA	Thu, Nov 29, 2018	39.87	40.05	39.77	39.89
2858	AMEX	VEA	Wed, Nov 28, 2018	39.53	40.10	39.38	40.08
2857	AMEX	VEA	Tue, Nov 27, 2018	39.44	39.51	39.31	39.50
2856	AMEX	VEA	Mon, Nov 26, 2018	39.56	39.71	39.50	39.62
2855	AMEX	VEA	Fri, Nov 23, 2018	39.03	39.19	39.01	39.09
2854	AMEX	VEA	Wed, Nov 21, 2018	39.25	39.50	39.20	39.35
2853	AMEX	VEA	Tue, Nov 20, 2018	38.96	39.11	38.69	38.78
2852	AMEX	VEA	Mon, Nov 19, 2018	39.81	39.82	39.38	39.51
2851	AMEX	VEA	Fri, Nov 16, 2018	39.56	39.88	39.50	39.84
2850	AMEX	VEA	Thu, Nov 15, 2018	39.43	39.90	39.25	39.80
2849	AMEX	VEA	Wed, Nov 14, 2018	39.90	39.94	39.43	39.67
2848	AMEX	VEA	Tue, Nov 13, 2018	39.60	39.92	39.47	39.63
2847	AMEX	VEA	Mon, Nov 12, 2018	39.90	39.92	39.45	39.48
2846	AMEX	VEA	Fri, Nov 9, 2018	40.18	40.24	39.97	40.17
2845	AMEX	VEA	Thu, Nov 8, 2018	40.67	40.77	40.35	40.46
2844	AMEX	VEA	Wed, Nov 7, 2018	40.71	40.89	40.57	40.87
2843	AMEX	VEA	Tue, Nov 6, 2018	40.20	40.37	40.15	40.37
2842	AMEX	VEA	Mon, Nov 5, 2018	40.15	40.27	40.04	40.16
2841	AMEX	VEA	Fri, Nov 2, 2018	40.47	40.52	39.93	40.18
2840	AMEX	VEA	Thu, Nov 1, 2018	39.89	40.09	39.73	40.07
2839	AMEX	VEA	Wed, Oct 31, 2018	39.57	39.73	39.49	39.55
2838	AMEX	VEA	Tue, Oct 30, 2018	38.89	39.23	38.80	39.23
2837	AMEX	VEA	Mon, Oct 29, 2018	39.31	39.38	38.44	38.75
2836	AMEX	VEA	Fri, Oct 26, 2018	38.69	39.15	38.38	38.91
2835	AMEX	VEA	Thu, Oct 25, 2018	39.08	39.42	38.94	39.24
2834	AMEX	VEA	Wed, Oct 24, 2018	39.68	39.73	38.76	38.81
2833	AMEX	VEA	Tue, Oct 23, 2018	39.63	40.06	39.39	39.91
2832	AMEX	VEA	Mon, Oct 22, 2018	40.53	40.56	40.20	40.32
2831	AMEX	VEA	Fri, Oct 19, 2018	40.46	40.72	40.46	40.51
2830	AMEX	VEA	Thu, Oct 18, 2018	40.73	40.82	40.15	40.30
2829	AMEX	VEA	Wed, Oct 17, 2018	41.07	41.09	40.77	40.95
2828	AMEX	VEA	Tue, Oct 16, 2018	41.01	41.26	40.93	41.20
2827	AMEX	VEA	Mon, Oct 15, 2018	40.45	40.68	40.35	40.50
2826	AMEX	VEA	Fri, Oct 12, 2018	40.74	40.84	40.15	40.57
2825	AMEX	VEA	Thu, Oct 11, 2018	40.79	40.96	40.13	40.37
2824	AMEX	VEA	Wed, Oct 10, 2018	41.74	41.87	40.88	40.94
2823	AMEX	VEA	Tue, Oct 9, 2018	41.60	41.96	41.53	41.89
2822	AMEX	VEA	Mon, Oct 8, 2018	41.78	42.04	41.68	42.04
2821	AMEX	VEA	Fri, Oct 5, 2018	42.39	42.44	42.08	42.27
2820	AMEX	VEA	Thu, Oct 4, 2018	42.72	42.76	42.30	42.48
2819	AMEX	VEA	Wed, Oct 3, 2018	43.19	43.20	42.97	43.03
2818	AMEX	VEA	Tue, Oct 2, 2018	43.03	43.16	42.96	43.10
2817	AMEX	VEA	Mon, Oct 1, 2018	43.45	43.52	43.33	43.38
2816	AMEX	VEA	Fri, Sep 28, 2018	43.25	43.45	43.20	43.27
2815	AMEX	VEA	Thu, Sep 27, 2018	43.60	43.79	43.53	43.58
2814	AMEX	VEA	Wed, Sep 26, 2018	43.66	43.98	43.63	43.70
2813	AMEX	VEA	Tue, Sep 25, 2018	43.96	43.99	43.82	43.68
2812	AMEX	VEA	Mon, Sep 24, 2018	43.80	43.83	43.62	43.63
2811	AMEX	VEA	Fri, Sep 21, 2018	43.79	43.89	43.75	43.82
2810	AMEX	VEA	Thu, Sep 20, 2018	43.74	43.86	43.63	43.81
2809	AMEX	VEA	Wed, Sep 19, 2018	43.24	43.39	43.23	43.34
2808	AMEX	VEA	Tue, Sep 18, 2018	43.06	43.25	43.04	43.19
2807	AMEX	VEA	Mon, Sep 17, 2018	42.88	42.96	42.71	42.75
2806	AMEX	VEA	Fri, Sep 14, 2018	42.78	42.82	42.59	42.71
2805	AMEX	VEA	Thu, Sep 13, 2018	42.75	42.76	42.51	42.62
2804	AMEX	VEA	Wed, Sep 12, 2018	42.21	42.44	42.18	42.35
2803	AMEX	VEA	Tue, Sep 11, 2018	41.96	42.18	41.85	42.17
2802	AMEX	VEA	Mon, Sep 10, 2018	42.19	42.23	42.07	42.11
2801	AMEX	VEA	Fri, Sep 7, 2018	41.85	42.01	41.77	41.88
2800	AMEX	VEA	Thu, Sep 6, 2018	42.28	42.38	42.02	42.22
2799	AMEX	VEA	Wed, Sep 5, 2018	42.45	42.49	42.21	42.37
2798	AMEX	VEA	Tue, Sep 4, 2018	42.59	42.69	42.48	42.69
2797	AMEX	VEA	Fri, Aug 31, 2018	43.18	43.32	42.94	43.12
2796	AMEX	VEA	Thu, Aug 30, 2018	43.45	43.51	43.28	43.39
2795	AMEX	VEA	Wed, Aug 29, 2018	43.57	43.79	43.50	43.78
2794	AMEX	VEA	Tue, Aug 28, 2018	43.74	43.74	43.52	43.54
2793	AMEX	VEA	Mon, Aug 27, 2018	43.39	43.65	43.32	43.64
2792	AMEX	VEA	Fri, Aug 24, 2018	42.95	43.10	42.89	43.05
2791	AMEX	VEA	Thu, Aug 23, 2018	42.82	42.91	42.70	42.73
2790	AMEX	VEA	Wed, Aug 22, 2018	43.02	43.12	42.97	43.05
2789	AMEX	VEA	Tue, Aug 21, 2018	42.85	42.98	42.76	42.84
2788	AMEX	VEA	Mon, Aug 20, 2018	42.51	42.61	42.48	42.56
2787	AMEX	VEA	Fri, Aug 17, 2018	42.09	42.47	42.04	42.38
2786	AMEX	VEA	Thu, Aug 16, 2018	42.06	42.24	42.05	42.10
2785	AMEX	VEA	Wed, Aug 15, 2018	41.91	41.96	41.57	41.81
2784	AMEX	VEA	Tue, Aug 14, 2018	42.46	42.53	42.34	42.46
2783	AMEX	VEA	Mon, Aug 13, 2018	42.50	42.59	42.28	42.40
2782	AMEX	VEA	Fri, Aug 10, 2018	42.71	42.75	42.51	42.61
2781	AMEX	VEA	Thu, Aug 9, 2018	43.56	43.60	43.40	43.43
2780	AMEX	VEA	Wed, Aug 8, 2018	43.49	43.58	43.37	43.51
2779	AMEX	VEA	Tue, Aug 7, 2018	43.64	43.72	43.47	43.52
2778	AMEX	VEA	Mon, Aug 6, 2018	43.20	43.32	43.11	43.25
2777	AMEX	VEA	Fri, Aug 3, 2018	43.28	43.46	43.24	43.46
2776	AMEX	VEA	Thu, Aug 2, 2018	43.22	43.41	43.18	43.40
2775	AMEX	VEA	Wed, Aug 1, 2018	43.85	43.94	43.64	43.73
2774	AMEX	VEA	Tue, Jul 31, 2018	43.98	44.02	43.82	43.88
2773	AMEX	VEA	Mon, Jul 30, 2018	43.97	44.05	43.81	43.84
2772	AMEX	VEA	Fri, Jul 27, 2018	43.98	44.05	43.79	43.87
2771	AMEX	VEA	Thu, Jul 26, 2018	43.83	43.88	43.72	43.76
2770	AMEX	VEA	Wed, Jul 25, 2018	43.63	44.01	43.47	43.94
2769	AMEX	VEA	Tue, Jul 24, 2018	43.68	43.81	43.52	43.61
2768	AMEX	VEA	Mon, Jul 23, 2018	43.36	43.38	43.25	43.34
2767	AMEX	VEA	Fri, Jul 20, 2018	43.21	43.44	43.21	43.41
2766	AMEX	VEA	Thu, Jul 19, 2018	43.04	43.25	43.00	43.15
2765	AMEX	VEA	Wed, Jul 18, 2018	43.24	43.38	43.18	43.33
2764	AMEX	VEA	Tue, Jul 17, 2018	43.15	43.37	43.11	43.31
2763	AMEX	VEA	Mon, Jul 16, 2018	43.27	43.30	43.16	43.26
2762	AMEX	VEA	Fri, Jul 13, 2018	43.10	43.25	43.04	43.25
2761	AMEX	VEA	Thu, Jul 12, 2018	43.02	43.16	42.93	43.13
2760	AMEX	VEA	Wed, Jul 11, 2018	43.01	43.13	42.65	42.77
2759	AMEX	VEA	Tue, Jul 10, 2018	43.44	43.55	43.39	43.53
2758	AMEX	VEA	Mon, Jul 9, 2018	43.44	43.51	43.35	43.48
2757	AMEX	VEA	Fri, Jul 6, 2018	42.90	43.17	42.86	43.09
2756	AMEX	VEA	Thu, Jul 5, 2018	42.87	42.89	42.70	42.80
2755	AMEX	VEA	Tue, Jul 3, 2018	42.74	42.77	42.50	42.53
2754	AMEX	VEA	Mon, Jul 2, 2018	42.24	42.45	42.21	42.44
2753	AMEX	VEA	Fri, Jun 29, 2018	42.91	43.07	42.82	42.90
2752	AMEX	VEA	Thu, Jun 28, 2018	42.41	42.61	42.31	42.58
2751	AMEX	VEA	Wed, Jun 27, 2018	42.90	43.02	42.41	42.43
2750	AMEX	VEA	Tue, Jun 26, 2018	42.86	42.92	42.67	42.82
2749	AMEX	VEA	Mon, Jun 25, 2018	43.05	43.11	42.65	42.77
2748	AMEX	VEA	Fri, Jun 22, 2018	43.49	43.55	43.28	43.38
2747	AMEX	VEA	Thu, Jun 21, 2018	43.61	43.62	43.40	42.92
2746	AMEX	VEA	Wed, Jun 20, 2018	43.90	43.99	43.68	43.76
2745	AMEX	VEA	Tue, Jun 19, 2018	43.54	43.71	43.45	43.67
2744	AMEX	VEA	Mon, Jun 18, 2018	43.99	44.16	43.62	44.15
2743	AMEX	VEA	Fri, Jun 15, 2018	44.47	44.50	44.27	44.46
2742	AMEX	VEA	Thu, Jun 14, 2018	44.87	44.98	44.74	44.77
2741	AMEX	VEA	Wed, Jun 13, 2018	44.98	45.03	44.69	44.88
2740	AMEX	VEA	Tue, Jun 12, 2018	45.04	45.07	44.80	44.86
2739	AMEX	VEA	Mon, Jun 11, 2018	45.02	45.22	44.98	45.14
2738	AMEX	VEA	Fri, Jun 8, 2018	44.78	44.90	44.63	44.85
2737	AMEX	VEA	Thu, Jun 7, 2018	45.08	45.08	44.70	44.77
2736	AMEX	VEA	Wed, Jun 6, 2018	44.81	45.04	44.73	45.03
2735	AMEX	VEA	Tue, Jun 5, 2018	44.71	44.72	44.52	44.65
2734	AMEX	VEA	Mon, Jun 4, 2018	44.84	44.89	44.67	44.70
2733	AMEX	VEA	Fri, Jun 1, 2018	44.51	44.56	44.35	44.50
2732	AMEX	VEA	Thu, May 31, 2018	44.30	44.33	43.97	44.17
2731	AMEX	VEA	Wed, May 30, 2018	44.10	44.44	44.01	44.41
2730	AMEX	VEA	Tue, May 29, 2018	44.02	44.12	43.61	43.78
2729	AMEX	VEA	Fri, May 25, 2018	44.69	44.75	44.58	44.68
2728	AMEX	VEA	Thu, May 24, 2018	45.00	45.02	44.64	44.93
2727	AMEX	VEA	Wed, May 23, 2018	44.95	45.09	44.84	45.08
2726	AMEX	VEA	Tue, May 22, 2018	45.62	45.68	45.45	45.51
2725	AMEX	VEA	Mon, May 21, 2018	45.49	45.54	45.43	45.54
2724	AMEX	VEA	Fri, May 18, 2018	45.28	45.31	45.19	45.25
2723	AMEX	VEA	Thu, May 17, 2018	45.37	45.49	45.29	45.41
2722	AMEX	VEA	Wed, May 16, 2018	45.28	45.40	45.22	45.35
2721	AMEX	VEA	Tue, May 15, 2018	45.22	45.35	45.08	45.21
2720	AMEX	VEA	Mon, May 14, 2018	45.69	45.74	45.56	45.59
2719	AMEX	VEA	Fri, May 11, 2018	45.58	45.63	45.49	45.51
2718	AMEX	VEA	Thu, May 10, 2018	45.27	45.43	45.19	45.42
2717	AMEX	VEA	Wed, May 9, 2018	44.94	45.15	44.91	45.10
2716	AMEX	VEA	Tue, May 8, 2018	44.82	44.97	44.71	44.96
2715	AMEX	VEA	Mon, May 7, 2018	44.94	45.08	44.85	44.96
2714	AMEX	VEA	Fri, May 4, 2018	44.52	45.02	44.47	44.97
2713	AMEX	VEA	Thu, May 3, 2018	44.78	44.91	44.45	44.80
2712	AMEX	VEA	Wed, May 2, 2018	44.94	45.02	44.67	44.71
2711	AMEX	VEA	Tue, May 1, 2018	44.86	44.86	44.50	44.77
2710	AMEX	VEA	Mon, Apr 30, 2018	45.00	45.13	44.81	44.81
2709	AMEX	VEA	Fri, Apr 27, 2018	45.01	45.08	44.88	45.05
2708	AMEX	VEA	Thu, Apr 26, 2018	44.94	45.04	44.84	45.00
2707	AMEX	VEA	Wed, Apr 25, 2018	44.62	44.74	44.47	44.67
2706	AMEX	VEA	Tue, Apr 24, 2018	45.09	45.09	44.62	44.77
2705	AMEX	VEA	Mon, Apr 23, 2018	45.01	45.05	44.85	44.97
2704	AMEX	VEA	Fri, Apr 20, 2018	45.08	45.11	44.95	45.02
2703	AMEX	VEA	Thu, Apr 19, 2018	45.43	45.47	45.13	45.24
2702	AMEX	VEA	Wed, Apr 18, 2018	45.37	45.49	45.33	45.45
2701	AMEX	VEA	Tue, Apr 17, 2018	45.06	45.27	44.99	45.18
2700	AMEX	VEA	Mon, Apr 16, 2018	45.02	45.03	44.87	44.95
2699	AMEX	VEA	Fri, Apr 13, 2018	44.99	45.01	44.73	44.87
2698	AMEX	VEA	Thu, Apr 12, 2018	44.72	44.89	44.68	44.83
2697	AMEX	VEA	Wed, Apr 11, 2018	44.70	44.93	44.66	44.66
2696	AMEX	VEA	Tue, Apr 10, 2018	44.79	44.94	44.71	44.87
2695	AMEX	VEA	Mon, Apr 9, 2018	44.43	44.67	44.28	44.38
2694	AMEX	VEA	Fri, Apr 6, 2018	44.29	44.45	43.86	44.00
2693	AMEX	VEA	Thu, Apr 5, 2018	44.23	44.45	44.19	44.36
2692	AMEX	VEA	Wed, Apr 4, 2018	43.34	44.05	43.31	44.03
2691	AMEX	VEA	Tue, Apr 3, 2018	43.87	43.99	43.66	43.93
2690	AMEX	VEA	Mon, Apr 2, 2018	44.07	44.18	43.33	43.59
2689	AMEX	VEA	Thu, Mar 29, 2018	44.10	44.41	44.00	44.25
2688	AMEX	VEA	Wed, Mar 28, 2018	43.85	44.10	43.64	43.77
2687	AMEX	VEA	Tue, Mar 27, 2018	44.12	44.17	43.41	43.56
2686	AMEX	VEA	Mon, Mar 26, 2018	43.80	43.95	43.39	43.92
2685	AMEX	VEA	Fri, Mar 23, 2018	43.93	44.00	43.29	43.15
2684	AMEX	VEA	Thu, Mar 22, 2018	44.20	44.31	43.83	43.85
2683	AMEX	VEA	Wed, Mar 21, 2018	44.50	44.84	44.47	44.67
2682	AMEX	VEA	Tue, Mar 20, 2018	44.51	44.64	44.44	44.56
2681	AMEX	VEA	Mon, Mar 19, 2018	44.73	44.75	44.30	44.52
2680	AMEX	VEA	Fri, Mar 16, 2018	44.84	45.01	44.84	44.89
2679	AMEX	VEA	Thu, Mar 15, 2018	45.00	45.15	44.86	44.95
2678	AMEX	VEA	Wed, Mar 14, 2018	45.22	45.25	44.84	44.96
2677	AMEX	VEA	Tue, Mar 13, 2018	45.32	45.35	44.78	44.89
2676	AMEX	VEA	Mon, Mar 12, 2018	45.14	45.24	45.05	45.17
2675	AMEX	VEA	Fri, Mar 9, 2018	44.89	45.12	44.80	45.10
2674	AMEX	VEA	Thu, Mar 8, 2018	44.80	44.86	44.60	44.77
2673	AMEX	VEA	Wed, Mar 7, 2018	44.43	44.68	44.31	44.64
2672	AMEX	VEA	Tue, Mar 6, 2018	44.76	44.80	44.57	44.69
2671	AMEX	VEA	Mon, Mar 5, 2018	43.81	44.37	43.78	44.32
2670	AMEX	VEA	Fri, Mar 2, 2018	43.78	44.15	43.60	44.14
2669	AMEX	VEA	Thu, Mar 1, 2018	44.35	44.50	43.70	44.01
2668	AMEX	VEA	Wed, Feb 28, 2018	45.15	45.17	44.58	44.59
2667	AMEX	VEA	Tue, Feb 27, 2018	45.51	45.53	45.05	45.06
2666	AMEX	VEA	Mon, Feb 26, 2018	45.57	45.77	45.38	45.76
2665	AMEX	VEA	Fri, Feb 23, 2018	45.16	45.42	45.08	45.40
2664	AMEX	VEA	Thu, Feb 22, 2018	44.96	45.20	44.85	44.95
2663	AMEX	VEA	Wed, Feb 21, 2018	45.09	45.38	44.75	44.76
2662	AMEX	VEA	Tue, Feb 20, 2018	45.05	45.22	44.84	44.93
2661	AMEX	VEA	Fri, Feb 16, 2018	45.27	45.59	45.25	45.39
2660	AMEX	VEA	Thu, Feb 15, 2018	45.21	45.27	44.82	45.23
2659	AMEX	VEA	Wed, Feb 14, 2018	43.87	44.94	43.83	44.94
2658	AMEX	VEA	Tue, Feb 13, 2018	43.96	44.16	43.89	44.07
2657	AMEX	VEA	Mon, Feb 12, 2018	43.94	44.34	43.76	44.24
2656	AMEX	VEA	Fri, Feb 9, 2018	43.68	43.84	42.53	43.66
2655	AMEX	VEA	Thu, Feb 8, 2018	44.57	44.58	43.33	43.36
2654	AMEX	VEA	Wed, Feb 7, 2018	44.64	44.98	44.43	44.46
2653	AMEX	VEA	Tue, Feb 6, 2018	44.08	45.18	44.02	45.07
2652	AMEX	VEA	Mon, Feb 5, 2018	45.50	45.69	44.09	44.21
2651	AMEX	VEA	Fri, Feb 2, 2018	46.63	46.63	46.03	46.09
2650	AMEX	VEA	Thu, Feb 1, 2018	46.92	47.16	46.88	47.11
2649	AMEX	VEA	Wed, Jan 31, 2018	47.26	47.26	46.93	46.99
2648	AMEX	VEA	Tue, Jan 30, 2018	47.26	47.29	46.99	47.08
2647	AMEX	VEA	Mon, Jan 29, 2018	47.54	47.55	47.36	47.44
2646	AMEX	VEA	Fri, Jan 26, 2018	47.67	47.89	47.67	47.88
2645	AMEX	VEA	Thu, Jan 25, 2018	47.84	47.85	47.34	47.48
2644	AMEX	VEA	Wed, Jan 24, 2018	47.79	47.83	47.46	47.65
2643	AMEX	VEA	Tue, Jan 23, 2018	47.40	47.52	47.33	47.50
2642	AMEX	VEA	Mon, Jan 22, 2018	47.15	47.36	47.11	47.35
2641	AMEX	VEA	Fri, Jan 19, 2018	47.12	47.13	46.97	47.10
2640	AMEX	VEA	Thu, Jan 18, 2018	46.84	46.94	46.75	46.89
2639	AMEX	VEA	Wed, Jan 17, 2018	46.90	47.16	46.77	47.00
2638	AMEX	VEA	Tue, Jan 16, 2018	46.95	47.00	46.70	46.75
2637	AMEX	VEA	Fri, Jan 12, 2018	46.53	46.81	46.45	46.80
2636	AMEX	VEA	Thu, Jan 11, 2018	46.17	46.37	46.13	46.36
2635	AMEX	VEA	Wed, Jan 10, 2018	46.15	46.17	46.00	46.06
2634	AMEX	VEA	Tue, Jan 9, 2018	46.14	46.18	46.00	46.18
2633	AMEX	VEA	Mon, Jan 8, 2018	46.12	46.15	46.06	46.14
2632	AMEX	VEA	Fri, Jan 5, 2018	46.06	46.19	46.00	46.16
2631	AMEX	VEA	Thu, Jan 4, 2018	45.87	45.97	45.79	45.94
2630	AMEX	VEA	Wed, Jan 3, 2018	45.31	45.54	45.29	45.53
2629	AMEX	VEA	Tue, Jan 2, 2018	45.04	45.26	44.99	45.25
2628	AMEX	VEA	Fri, Dec 29, 2017	45.05	45.05	44.86	44.86
2627	AMEX	VEA	Thu, Dec 28, 2017	44.92	44.93	44.81	44.85
2626	AMEX	VEA	Wed, Dec 27, 2017	44.71	44.79	44.62	44.71
2625	AMEX	VEA	Tue, Dec 26, 2017	44.58	44.66	44.55	44.60
2624	AMEX	VEA	Fri, Dec 22, 2017	44.48	44.60	44.45	44.59
2623	AMEX	VEA	Thu, Dec 21, 2017	44.42	44.57	44.37	44.48
2622	AMEX	VEA	Wed, Dec 20, 2017	44.90	44.90	44.73	44.34
2621	AMEX	VEA	Tue, Dec 19, 2017	44.85	44.90	44.72	44.80
2620	AMEX	VEA	Mon, Dec 18, 2017	44.89	45.06	44.87	44.94
2619	AMEX	VEA	Fri, Dec 15, 2017	44.45	44.51	44.35	44.44
2618	AMEX	VEA	Thu, Dec 14, 2017	44.64	44.68	44.45	44.47
2617	AMEX	VEA	Wed, Dec 13, 2017	44.59	44.77	44.55	44.68
2616	AMEX	VEA	Tue, Dec 12, 2017	44.41	44.52	44.38	44.49
2615	AMEX	VEA	Mon, Dec 11, 2017	44.40	44.48	44.38	44.46
2614	AMEX	VEA	Fri, Dec 8, 2017	44.35	44.38	44.23	44.37
2613	AMEX	VEA	Thu, Dec 7, 2017	44.03	44.23	43.99	44.12
2612	AMEX	VEA	Wed, Dec 6, 2017	44.03	44.12	43.98	44.13
2611	AMEX	VEA	Tue, Dec 5, 2017	44.32	44.39	44.19	44.01
2610	AMEX	VEA	Mon, Dec 4, 2017	44.54	44.59	44.24	44.25
2609	AMEX	VEA	Fri, Dec 1, 2017	44.42	44.52	44.20	44.43
2608	AMEX	VEA	Thu, Nov 30, 2017	44.64	44.69	44.49	44.56
2607	AMEX	VEA	Wed, Nov 29, 2017	44.69	44.70	44.40	44.47
2606	AMEX	VEA	Tue, Nov 28, 2017	44.58	44.68	44.49	44.66
2605	AMEX	VEA	Mon, Nov 27, 2017	44.67	44.67	44.43	44.44
2604	AMEX	VEA	Fri, Nov 24, 2017	44.76	44.79	44.71	44.72
2603	AMEX	VEA	Wed, Nov 22, 2017	44.47	44.51	44.30	44.44
2602	AMEX	VEA	Tue, Nov 21, 2017	44.25	44.36	44.24	44.29
2601	AMEX	VEA	Mon, Nov 20, 2017	43.99	44.06	43.95	43.95
2600	AMEX	VEA	Fri, Nov 17, 2017	43.89	43.93	43.80	43.87
2599	AMEX	VEA	Thu, Nov 16, 2017	43.94	44.07	43.89	44.04
2598	AMEX	VEA	Wed, Nov 15, 2017	43.48	43.67	43.41	43.62
2597	AMEX	VEA	Tue, Nov 14, 2017	43.80	43.85	43.68	43.83
2596	AMEX	VEA	Mon, Nov 13, 2017	43.64	43.88	43.58	43.87
2595	AMEX	VEA	Fri, Nov 10, 2017	44.07	44.09	43.95	44.04
2594	AMEX	VEA	Thu, Nov 9, 2017	44.06	44.17	43.88	44.15
2593	AMEX	VEA	Wed, Nov 8, 2017	44.37	44.48	44.31	44.45
2592	AMEX	VEA	Tue, Nov 7, 2017	44.34	44.39	44.15	44.26
2591	AMEX	VEA	Mon, Nov 6, 2017	44.26	44.45	44.25	44.41
2590	AMEX	VEA	Fri, Nov 3, 2017	44.37	44.37	44.20	44.33
2589	AMEX	VEA	Thu, Nov 2, 2017	44.27	44.40	44.25	44.37
2588	AMEX	VEA	Wed, Nov 1, 2017	44.40	44.48	44.28	44.28
2587	AMEX	VEA	Tue, Oct 31, 2017	44.12	44.22	44.05	44.18
2586	AMEX	VEA	Mon, Oct 30, 2017	43.90	43.99	43.88	43.98
2585	AMEX	VEA	Fri, Oct 27, 2017	43.73	43.89	43.65	43.88
2584	AMEX	VEA	Thu, Oct 26, 2017	43.85	43.88	43.71	43.71
2583	AMEX	VEA	Wed, Oct 25, 2017	43.95	43.96	43.60	43.76
2582	AMEX	VEA	Tue, Oct 24, 2017	43.94	44.02	43.88	43.94
2581	AMEX	VEA	Mon, Oct 23, 2017	43.97	43.99	43.83	43.84
2580	AMEX	VEA	Fri, Oct 20, 2017	43.98	43.98	43.88	43.95
2579	AMEX	VEA	Thu, Oct 19, 2017	43.89	44.01	43.84	44.01
2578	AMEX	VEA	Wed, Oct 18, 2017	44.06	44.12	44.01	44.09
2577	AMEX	VEA	Tue, Oct 17, 2017	43.99	44.02	43.90	44.01
2576	AMEX	VEA	Mon, Oct 16, 2017	44.14	44.18	44.07	44.11
2575	AMEX	VEA	Fri, Oct 13, 2017	44.17	44.21	44.12	44.15
2574	AMEX	VEA	Thu, Oct 12, 2017	43.91	44.00	43.85	43.93
2573	AMEX	VEA	Wed, Oct 11, 2017	43.83	43.95	43.80	43.93
2572	AMEX	VEA	Tue, Oct 10, 2017	43.66	43.81	43.62	43.78
2571	AMEX	VEA	Mon, Oct 9, 2017	43.44	43.45	43.34	43.38
2570	AMEX	VEA	Fri, Oct 6, 2017	43.25	43.37	43.19	43.36
2569	AMEX	VEA	Thu, Oct 5, 2017	43.36	43.44	43.34	43.41
2568	AMEX	VEA	Wed, Oct 4, 2017	43.45	43.50	43.41	43.45
2567	AMEX	VEA	Tue, Oct 3, 2017	43.40	43.53	43.39	43.53
2566	AMEX	VEA	Mon, Oct 2, 2017	43.28	43.42	43.26	43.36
2565	AMEX	VEA	Fri, Sep 29, 2017	43.28	43.45	43.20	43.41
2564	AMEX	VEA	Thu, Sep 28, 2017	43.04	43.20	43.04	43.16
2563	AMEX	VEA	Wed, Sep 27, 2017	42.93	43.07	42.92	43.02
2562	AMEX	VEA	Tue, Sep 26, 2017	43.03	43.06	42.86	42.96
2561	AMEX	VEA	Mon, Sep 25, 2017	43.19	43.26	43.02	43.12
2560	AMEX	VEA	Fri, Sep 22, 2017	43.35	43.39	43.27	43.31
2559	AMEX	VEA	Thu, Sep 21, 2017	43.19	43.27	43.14	43.21
2558	AMEX	VEA	Wed, Sep 20, 2017	43.42	43.55	43.08	43.28
2557	AMEX	VEA	Tue, Sep 19, 2017	43.55	43.58	43.47	43.39
2556	AMEX	VEA	Mon, Sep 18, 2017	43.44	43.51	43.28	43.36
2555	AMEX	VEA	Fri, Sep 15, 2017	43.31	43.33	43.21	43.29
2554	AMEX	VEA	Thu, Sep 14, 2017	43.08	43.27	43.08	43.27
2553	AMEX	VEA	Wed, Sep 13, 2017	43.29	43.32	43.12	43.15
2552	AMEX	VEA	Tue, Sep 12, 2017	43.34	43.39	43.30	43.35
2551	AMEX	VEA	Mon, Sep 11, 2017	43.22	43.33	43.16	43.26
2550	AMEX	VEA	Fri, Sep 8, 2017	43.03	43.03	42.92	42.94
2549	AMEX	VEA	Thu, Sep 7, 2017	42.94	42.96	42.84	42.95
2548	AMEX	VEA	Wed, Sep 6, 2017	42.52	42.66	42.48	42.60
2547	AMEX	VEA	Tue, Sep 5, 2017	42.47	42.51	42.16	42.29
2546	AMEX	VEA	Fri, Sep 1, 2017	42.72	42.73	42.57	42.60
2545	AMEX	VEA	Thu, Aug 31, 2017	42.34	42.55	42.31	42.52
2544	AMEX	VEA	Wed, Aug 30, 2017	42.18	42.21	42.11	42.16
2543	AMEX	VEA	Tue, Aug 29, 2017	42.14	42.30	42.11	42.22
2542	AMEX	VEA	Mon, Aug 28, 2017	42.44	42.46	42.35	42.40
2541	AMEX	VEA	Fri, Aug 25, 2017	42.31	42.48	42.26	42.40
2540	AMEX	VEA	Thu, Aug 24, 2017	42.24	42.27	42.13	42.15
2539	AMEX	VEA	Wed, Aug 23, 2017	42.03	42.22	42.03	42.20
2538	AMEX	VEA	Tue, Aug 22, 2017	42.08	42.20	42.07	42.18
2537	AMEX	VEA	Mon, Aug 21, 2017	41.99	42.04	41.88	41.97
2536	AMEX	VEA	Fri, Aug 18, 2017	41.94	42.09	41.88	41.96
2535	AMEX	VEA	Thu, Aug 17, 2017	42.19	42.24	41.84	41.84
2534	AMEX	VEA	Wed, Aug 16, 2017	42.18	42.34	42.16	42.32
2533	AMEX	VEA	Tue, Aug 15, 2017	42.05	42.08	41.93	42.06
2532	AMEX	VEA	Mon, Aug 14, 2017	42.10	42.22	42.08	42.10
2531	AMEX	VEA	Fri, Aug 11, 2017	41.83	41.91	41.73	41.81
2530	AMEX	VEA	Thu, Aug 10, 2017	42.21	42.21	41.81	41.82
2529	AMEX	VEA	Wed, Aug 9, 2017	42.30	42.45	42.24	42.43
2528	AMEX	VEA	Tue, Aug 8, 2017	42.70	42.74	42.52	42.54
2527	AMEX	VEA	Mon, Aug 7, 2017	42.66	42.77	42.65	42.76
2526	AMEX	VEA	Fri, Aug 4, 2017	42.73	42.76	42.56	42.73
2525	AMEX	VEA	Thu, Aug 3, 2017	42.69	42.78	42.63	42.67
2524	AMEX	VEA	Wed, Aug 2, 2017	42.75	42.79	42.62	42.73
2523	AMEX	VEA	Tue, Aug 1, 2017	42.82	42.86	42.71	42.75
2522	AMEX	VEA	Mon, Jul 31, 2017	42.47	42.56	42.36	42.51
2521	AMEX	VEA	Fri, Jul 28, 2017	42.28	42.42	42.24	42.42
2520	AMEX	VEA	Thu, Jul 27, 2017	42.62	42.62	42.26	42.38
2519	AMEX	VEA	Wed, Jul 26, 2017	42.37	42.59	42.30	42.54
2518	AMEX	VEA	Tue, Jul 25, 2017	42.42	42.44	42.27	42.27
2517	AMEX	VEA	Mon, Jul 24, 2017	42.19	42.25	42.07	42.24
2516	AMEX	VEA	Fri, Jul 21, 2017	42.27	42.32	42.13	42.32
2515	AMEX	VEA	Thu, Jul 20, 2017	42.39	42.48	42.32	42.43
2514	AMEX	VEA	Wed, Jul 19, 2017	42.18	42.29	42.15	42.29
2513	AMEX	VEA	Tue, Jul 18, 2017	42.03	42.09	41.97	42.09
2512	AMEX	VEA	Mon, Jul 17, 2017	42.00	42.08	41.97	42.00
2511	AMEX	VEA	Fri, Jul 14, 2017	41.91	42.12	41.89	42.07
2510	AMEX	VEA	Thu, Jul 13, 2017	41.71	41.79	41.64	41.77
2509	AMEX	VEA	Wed, Jul 12, 2017	41.52	41.70	41.51	41.65
2508	AMEX	VEA	Tue, Jul 11, 2017	41.11	41.29	41.03	41.28
2507	AMEX	VEA	Mon, Jul 10, 2017	41.07	41.21	41.02	41.15
2506	AMEX	VEA	Fri, Jul 7, 2017	40.99	41.12	40.88	41.08
2505	AMEX	VEA	Thu, Jul 6, 2017	41.01	41.16	40.94	41.01
2504	AMEX	VEA	Wed, Jul 5, 2017	41.14	41.26	41.02	41.26
2503	AMEX	VEA	Mon, Jul 3, 2017	41.29	41.37	41.24	41.24
2502	AMEX	VEA	Fri, Jun 30, 2017	41.39	41.42	41.09	41.32
2501	AMEX	VEA	Thu, Jun 29, 2017	41.55	41.55	41.08	41.24
2500	AMEX	VEA	Wed, Jun 28, 2017	41.46	41.69	41.42	41.66
2499	AMEX	VEA	Tue, Jun 27, 2017	41.33	41.39	41.22	41.29
2498	AMEX	VEA	Mon, Jun 26, 2017	41.47	41.51	41.28	41.30
2497	AMEX	VEA	Fri, Jun 23, 2017	41.11	41.27	41.05	41.22
2496	AMEX	VEA	Thu, Jun 22, 2017	41.10	41.19	41.04	41.13
2495	AMEX	VEA	Wed, Jun 21, 2017	41.04	41.12	40.96	41.05
2494	AMEX	VEA	Tue, Jun 20, 2017	41.82	41.86	41.52	41.09
2493	AMEX	VEA	Mon, Jun 19, 2017	41.93	42.02	41.91	41.95
2492	AMEX	VEA	Fri, Jun 16, 2017	41.61	41.80	41.55	41.80
2491	AMEX	VEA	Thu, Jun 15, 2017	41.26	41.46	41.23	41.43
2490	AMEX	VEA	Wed, Jun 14, 2017	42.18	42.18	41.75	41.88
2489	AMEX	VEA	Tue, Jun 13, 2017	41.86	41.93	41.78	41.93
2488	AMEX	VEA	Mon, Jun 12, 2017	41.60	41.65	41.45	41.57
2487	AMEX	VEA	Fri, Jun 9, 2017	41.68	41.84	41.56	41.70
2486	AMEX	VEA	Thu, Jun 8, 2017	41.77	41.86	41.72	41.85
2485	AMEX	VEA	Wed, Jun 7, 2017	42.00	42.05	41.77	41.91
2484	AMEX	VEA	Tue, Jun 6, 2017	41.87	41.94	41.81	41.94
2483	AMEX	VEA	Mon, Jun 5, 2017	42.03	42.05	41.96	42.04
2482	AMEX	VEA	Fri, Jun 2, 2017	42.10	42.25	42.02	42.22
2481	AMEX	VEA	Thu, Jun 1, 2017	41.69	41.82	41.65	41.82
2480	AMEX	VEA	Wed, May 31, 2017	41.68	41.69	41.48	41.54
2479	AMEX	VEA	Tue, May 30, 2017	41.42	41.50	41.40	41.46
2478	AMEX	VEA	Fri, May 26, 2017	41.45	41.53	41.42	41.53
2477	AMEX	VEA	Thu, May 25, 2017	41.67	41.72	41.58	41.64
2476	AMEX	VEA	Wed, May 24, 2017	41.51	41.65	41.46	41.65
2475	AMEX	VEA	Tue, May 23, 2017	41.69	41.70	41.53	41.56
2474	AMEX	VEA	Mon, May 22, 2017	41.58	41.65	41.52	41.60
2473	AMEX	VEA	Fri, May 19, 2017	41.30	41.52	41.28	41.49
2472	AMEX	VEA	Thu, May 18, 2017	40.84	41.04	40.78	41.02
2471	AMEX	VEA	Wed, May 17, 2017	41.21	41.27	40.92	40.94
2470	AMEX	VEA	Tue, May 16, 2017	41.42	41.46	41.37	41.44
2469	AMEX	VEA	Mon, May 15, 2017	41.14	41.23	41.12	41.23
2468	AMEX	VEA	Fri, May 12, 2017	40.85	40.99	40.83	40.99
2467	AMEX	VEA	Thu, May 11, 2017	40.75	40.82	40.65	40.81
2466	AMEX	VEA	Wed, May 10, 2017	40.86	40.89	40.78	40.89
2465	AMEX	VEA	Tue, May 9, 2017	40.89	40.91	40.76	40.83
2464	AMEX	VEA	Mon, May 8, 2017	40.94	40.94	40.83	40.90
2463	AMEX	VEA	Fri, May 5, 2017	40.72	41.13	40.69	41.09
2462	AMEX	VEA	Thu, May 4, 2017	40.52	40.69	40.47	40.68
2461	AMEX	VEA	Wed, May 3, 2017	40.41	40.47	40.32	40.39
2460	AMEX	VEA	Tue, May 2, 2017	40.41	40.55	40.40	40.52
2459	AMEX	VEA	Mon, May 1, 2017	40.25	40.38	40.25	40.28
2458	AMEX	VEA	Fri, Apr 28, 2017	40.21	40.23	40.15	40.17
2457	AMEX	VEA	Thu, Apr 27, 2017	40.25	40.25	40.10	40.20
2456	AMEX	VEA	Wed, Apr 26, 2017	40.20	40.32	40.14	40.14
2455	AMEX	VEA	Tue, Apr 25, 2017	40.21	40.33	40.16	40.29
2454	AMEX	VEA	Mon, Apr 24, 2017	39.95	40.05	39.92	40.03
2453	AMEX	VEA	Fri, Apr 21, 2017	39.14	39.18	39.06	39.17
2452	AMEX	VEA	Thu, Apr 20, 2017	39.14	39.23	39.11	39.15
2451	AMEX	VEA	Wed, Apr 19, 2017	39.04	39.06	38.78	38.80
2450	AMEX	VEA	Tue, Apr 18, 2017	38.92	38.99	38.78	38.98
2449	AMEX	VEA	Mon, Apr 17, 2017	39.11	39.21	39.03	39.21
2448	AMEX	VEA	Thu, Apr 13, 2017	39.03	39.06	38.88	38.89
2447	AMEX	VEA	Wed, Apr 12, 2017	39.12	39.18	38.99	39.14
2446	AMEX	VEA	Tue, Apr 11, 2017	39.13	39.17	38.89	39.17
2445	AMEX	VEA	Mon, Apr 10, 2017	38.98	39.05	38.94	39.01
2444	AMEX	VEA	Fri, Apr 7, 2017	39.00	39.09	38.98	39.01
2443	AMEX	VEA	Thu, Apr 6, 2017	39.05	39.11	38.98	39.06
2442	AMEX	VEA	Wed, Apr 5, 2017	39.22	39.32	39.02	39.03
2441	AMEX	VEA	Tue, Apr 4, 2017	39.08	39.24	39.02	39.24
2440	AMEX	VEA	Mon, Apr 3, 2017	39.24	39.28	38.97	39.26
2439	AMEX	VEA	Fri, Mar 31, 2017	39.21	39.36	39.17	39.30
2438	AMEX	VEA	Thu, Mar 30, 2017	39.40	39.48	39.32	39.36
2437	AMEX	VEA	Wed, Mar 29, 2017	39.33	39.51	39.30	39.51
2436	AMEX	VEA	Tue, Mar 28, 2017	39.35	39.52	39.33	39.47
2435	AMEX	VEA	Mon, Mar 27, 2017	39.13	39.32	39.08	39.29
2434	AMEX	VEA	Fri, Mar 24, 2017	39.17	39.28	39.13	39.20
2433	AMEX	VEA	Thu, Mar 23, 2017	39.10	39.33	39.08	39.10
2432	AMEX	VEA	Wed, Mar 22, 2017	38.99	39.18	38.94	39.14
2431	AMEX	VEA	Tue, Mar 21, 2017	39.61	39.64	39.09	39.09
2430	AMEX	VEA	Mon, Mar 20, 2017	39.35	39.44	39.25	39.32
2429	AMEX	VEA	Fri, Mar 17, 2017	39.36	39.44	39.27	39.34
2428	AMEX	VEA	Thu, Mar 16, 2017	39.31	39.34	39.21	39.28
2427	AMEX	VEA	Wed, Mar 15, 2017	38.62	39.13	38.58	39.12
2426	AMEX	VEA	Tue, Mar 14, 2017	38.55	38.58	38.46	38.52
2425	AMEX	VEA	Mon, Mar 13, 2017	38.70	38.82	38.70	38.81
2424	AMEX	VEA	Fri, Mar 10, 2017	38.59	38.66	38.49	38.63
2423	AMEX	VEA	Thu, Mar 9, 2017	38.28	38.36	38.20	38.33
2422	AMEX	VEA	Wed, Mar 8, 2017	38.35	38.37	38.16	38.17
2421	AMEX	VEA	Tue, Mar 7, 2017	38.37	38.43	38.29	38.37
2420	AMEX	VEA	Mon, Mar 6, 2017	38.47	38.49	38.37	38.47
2419	AMEX	VEA	Fri, Mar 3, 2017	38.43	38.61	38.37	38.60
2418	AMEX	VEA	Thu, Mar 2, 2017	38.51	38.53	38.38	38.41
2417	AMEX	VEA	Wed, Mar 1, 2017	38.52	38.75	38.50	38.65
2416	AMEX	VEA	Tue, Feb 28, 2017	38.34	38.43	38.23	38.28
2415	AMEX	VEA	Mon, Feb 27, 2017	38.28	38.39	38.24	38.37
2414	AMEX	VEA	Fri, Feb 24, 2017	38.29	38.41	38.26	38.35
2413	AMEX	VEA	Thu, Feb 23, 2017	38.76	38.79	38.62	38.68
2412	AMEX	VEA	Wed, Feb 22, 2017	38.48	38.64	38.44	38.61
2411	AMEX	VEA	Tue, Feb 21, 2017	38.48	38.64	38.47	38.64
2410	AMEX	VEA	Fri, Feb 17, 2017	38.39	38.49	38.35	38.47
2409	AMEX	VEA	Thu, Feb 16, 2017	38.53	38.60	38.49	38.60
2408	AMEX	VEA	Wed, Feb 15, 2017	38.24	38.53	38.21	38.52
2407	AMEX	VEA	Tue, Feb 14, 2017	38.33	38.38	38.15	38.38
2406	AMEX	VEA	Mon, Feb 13, 2017	38.41	38.46	38.33	38.40
2405	AMEX	VEA	Fri, Feb 10, 2017	38.12	38.29	38.11	38.26
2404	AMEX	VEA	Thu, Feb 9, 2017	38.05	38.15	37.99	38.12
2403	AMEX	VEA	Wed, Feb 8, 2017	37.91	38.01	37.83	37.98
2402	AMEX	VEA	Tue, Feb 7, 2017	37.88	37.93	37.84	37.92
2401	AMEX	VEA	Mon, Feb 6, 2017	37.88	37.96	37.82	37.95
2400	AMEX	VEA	Fri, Feb 3, 2017	38.15	38.26	38.09	38.23
2399	AMEX	VEA	Thu, Feb 2, 2017	38.09	38.13	37.96	38.07
2398	AMEX	VEA	Wed, Feb 1, 2017	38.10	38.11	37.91	38.01
2397	AMEX	VEA	Tue, Jan 31, 2017	37.86	37.92	37.71	37.88
2396	AMEX	VEA	Mon, Jan 30, 2017	37.73	37.78	37.59	37.75
2395	AMEX	VEA	Fri, Jan 27, 2017	38.07	38.09	37.95	38.02
2394	AMEX	VEA	Thu, Jan 26, 2017	38.21	38.24	38.06	38.11
2393	AMEX	VEA	Wed, Jan 25, 2017	38.03	38.26	38.03	38.23
2392	AMEX	VEA	Tue, Jan 24, 2017	37.64	37.87	37.64	37.86
2391	AMEX	VEA	Mon, Jan 23, 2017	37.60	37.72	37.52	37.70
2390	AMEX	VEA	Fri, Jan 20, 2017	37.55	37.62	37.49	37.62
2389	AMEX	VEA	Thu, Jan 19, 2017	37.43	37.50	37.31	37.44
2388	AMEX	VEA	Wed, Jan 18, 2017	37.58	37.63	37.40	37.51
2387	AMEX	VEA	Tue, Jan 17, 2017	37.73	37.74	37.64	37.68
2386	AMEX	VEA	Fri, Jan 13, 2017	37.68	37.79	37.62	37.78
2385	AMEX	VEA	Thu, Jan 12, 2017	37.69	37.69	37.50	37.64
2384	AMEX	VEA	Wed, Jan 11, 2017	37.30	37.61	37.28	37.61
2383	AMEX	VEA	Tue, Jan 10, 2017	37.35	37.47	37.33	37.35
2382	AMEX	VEA	Mon, Jan 9, 2017	37.29	37.36	37.20	37.31
2381	AMEX	VEA	Fri, Jan 6, 2017	37.40	37.45	37.34	37.40
2380	AMEX	VEA	Thu, Jan 5, 2017	37.32	37.58	37.29	37.55
2379	AMEX	VEA	Wed, Jan 4, 2017	36.96	37.23	36.96	37.22
2378	AMEX	VEA	Tue, Jan 3, 2017	36.72	36.78	36.65	36.77
2377	AMEX	VEA	Fri, Dec 30, 2016	36.74	36.75	36.47	36.54
2376	AMEX	VEA	Thu, Dec 29, 2016	36.43	36.52	36.41	36.47
2375	AMEX	VEA	Wed, Dec 28, 2016	36.44	36.45	36.29	36.34
2374	AMEX	VEA	Tue, Dec 27, 2016	36.47	36.50	36.41	36.41
2373	AMEX	VEA	Fri, Dec 23, 2016	36.41	36.46	36.38	36.46
2372	AMEX	VEA	Thu, Dec 22, 2016	36.47	36.48	36.37	36.38
2371	AMEX	VEA	Wed, Dec 21, 2016	36.81	36.82	36.66	36.48
2370	AMEX	VEA	Tue, Dec 20, 2016	36.74	36.84	36.70	36.78
2369	AMEX	VEA	Mon, Dec 19, 2016	36.73	36.84	36.69	36.70
2368	AMEX	VEA	Fri, Dec 16, 2016	36.69	36.84	36.66	36.73
2367	AMEX	VEA	Thu, Dec 15, 2016	36.63	36.77	36.62	36.72
2366	AMEX	VEA	Wed, Dec 14, 2016	37.30	37.36	36.72	36.78
2365	AMEX	VEA	Tue, Dec 13, 2016	37.28	37.46	37.25	37.39
2364	AMEX	VEA	Mon, Dec 12, 2016	37.05	37.13	36.95	37.00
2363	AMEX	VEA	Fri, Dec 9, 2016	37.02	37.13	36.96	37.12
2362	AMEX	VEA	Thu, Dec 8, 2016	36.95	37.05	36.87	37.01
2361	AMEX	VEA	Wed, Dec 7, 2016	36.64	37.06	36.61	36.98
2360	AMEX	VEA	Tue, Dec 6, 2016	36.29	36.53	36.28	36.50
2359	AMEX	VEA	Mon, Dec 5, 2016	36.16	36.35	36.09	36.25
2358	AMEX	VEA	Fri, Dec 2, 2016	35.80	36.04	35.80	35.97
2357	AMEX	VEA	Thu, Dec 1, 2016	35.97	36.01	35.84	35.87
2356	AMEX	VEA	Wed, Nov 30, 2016	36.12	36.12	35.92	35.96
2355	AMEX	VEA	Tue, Nov 29, 2016	35.82	36.08	35.76	36.01
2354	AMEX	VEA	Mon, Nov 28, 2016	35.90	35.92	35.79	35.81
2353	AMEX	VEA	Fri, Nov 25, 2016	35.98	35.98	35.88	35.94
2352	AMEX	VEA	Wed, Nov 23, 2016	35.66	35.87	35.61	35.87
2351	AMEX	VEA	Tue, Nov 22, 2016	36.00	36.01	35.84	36.00
2350	AMEX	VEA	Mon, Nov 21, 2016	35.73	35.90	35.72	35.89
2349	AMEX	VEA	Fri, Nov 18, 2016	35.67	35.68	35.52	35.58
2348	AMEX	VEA	Thu, Nov 17, 2016	35.82	35.98	35.79	35.90
2347	AMEX	VEA	Wed, Nov 16, 2016	35.68	35.77	35.62	35.66
2346	AMEX	VEA	Tue, Nov 15, 2016	35.73	35.99	35.68	35.99
2345	AMEX	VEA	Mon, Nov 14, 2016	35.68	35.79	35.62	35.77
2344	AMEX	VEA	Fri, Nov 11, 2016	36.02	36.07	35.76	35.93
2343	AMEX	VEA	Thu, Nov 10, 2016	36.34	36.41	35.97	36.22
2342	AMEX	VEA	Wed, Nov 9, 2016	36.02	36.50	36.02	36.34
2341	AMEX	VEA	Tue, Nov 8, 2016	36.18	36.50	36.15	36.40
2340	AMEX	VEA	Mon, Nov 7, 2016	36.24	36.31	36.15	36.31
2339	AMEX	VEA	Fri, Nov 4, 2016	35.93	36.02	35.81	35.82
2338	AMEX	VEA	Thu, Nov 3, 2016	36.30	36.32	36.08	36.12
2337	AMEX	VEA	Wed, Nov 2, 2016	36.38	36.41	36.10	36.14
2336	AMEX	VEA	Tue, Nov 1, 2016	36.67	36.67	36.29	36.41
2335	AMEX	VEA	Mon, Oct 31, 2016	36.51	36.58	36.39	36.51
2334	AMEX	VEA	Fri, Oct 28, 2016	36.51	36.64	36.45	36.54
2333	AMEX	VEA	Thu, Oct 27, 2016	36.71	36.71	36.52	36.56
2332	AMEX	VEA	Wed, Oct 26, 2016	36.60	36.72	36.52	36.60
2331	AMEX	VEA	Tue, Oct 25, 2016	36.78	36.84	36.66	36.78
2330	AMEX	VEA	Mon, Oct 24, 2016	36.90	36.95	36.72	36.81
2329	AMEX	VEA	Fri, Oct 21, 2016	36.69	36.86	36.64	36.86
2328	AMEX	VEA	Thu, Oct 20, 2016	36.83	37.01	36.79	36.94
2327	AMEX	VEA	Wed, Oct 19, 2016	36.85	37.02	36.85	36.94
2326	AMEX	VEA	Tue, Oct 18, 2016	36.87	36.90	36.74	36.81
2325	AMEX	VEA	Mon, Oct 17, 2016	36.45	36.52	36.36	36.42
2324	AMEX	VEA	Fri, Oct 14, 2016	36.69	36.77	36.48	36.48
2323	AMEX	VEA	Thu, Oct 13, 2016	36.18	36.53	36.07	36.45
2322	AMEX	VEA	Wed, Oct 12, 2016	36.58	36.65	36.45	36.55
2321	AMEX	VEA	Tue, Oct 11, 2016	36.96	36.96	36.50	36.60
2320	AMEX	VEA	Mon, Oct 10, 2016	37.10	37.25	37.09	37.14
2319	AMEX	VEA	Fri, Oct 7, 2016	37.09	37.11	36.73	36.99
2318	AMEX	VEA	Thu, Oct 6, 2016	37.24	37.28	37.12	37.23
2317	AMEX	VEA	Wed, Oct 5, 2016	37.37	37.48	37.32	37.43
2316	AMEX	VEA	Tue, Oct 4, 2016	37.46	37.53	37.11	37.23
2315	AMEX	VEA	Mon, Oct 3, 2016	37.35	37.41	37.25	37.34
2314	AMEX	VEA	Fri, Sep 30, 2016	37.29	37.53	37.20	37.41
2313	AMEX	VEA	Thu, Sep 29, 2016	37.56	37.61	37.05	37.16
2312	AMEX	VEA	Wed, Sep 28, 2016	37.38	37.62	37.19	37.62
2311	AMEX	VEA	Tue, Sep 27, 2016	36.98	37.32	36.95	37.29
2310	AMEX	VEA	Mon, Sep 26, 2016	37.15	37.21	37.07	37.11
2309	AMEX	VEA	Fri, Sep 23, 2016	37.50	37.59	37.44	37.44
2308	AMEX	VEA	Thu, Sep 22, 2016	37.96	38.04	37.75	37.80
2307	AMEX	VEA	Wed, Sep 21, 2016	37.14	37.49	37.01	37.43
2306	AMEX	VEA	Tue, Sep 20, 2016	36.89	36.92	36.72	36.73
2305	AMEX	VEA	Mon, Sep 19, 2016	36.74	36.78	36.52	36.57
2304	AMEX	VEA	Fri, Sep 16, 2016	36.38	36.43	36.26	36.33
2303	AMEX	VEA	Thu, Sep 15, 2016	36.44	36.85	36.39	36.78
2302	AMEX	VEA	Wed, Sep 14, 2016	36.46	36.68	36.40	36.46
2301	AMEX	VEA	Tue, Sep 13, 2016	36.79	36.83	36.33	36.48
2300	AMEX	VEA	Mon, Sep 12, 2016	36.88	37.46	36.81	37.26
2299	AMEX	VEA	Fri, Sep 9, 2016	37.63	37.63	37.14	37.15
2298	AMEX	VEA	Thu, Sep 8, 2016	38.01	38.13	37.91	37.95
2297	AMEX	VEA	Wed, Sep 7, 2016	38.16	38.18	37.96	38.03
2296	AMEX	VEA	Tue, Sep 6, 2016	37.83	38.04	37.80	38.03
2295	AMEX	VEA	Fri, Sep 2, 2016	37.63	37.73	37.51	37.67
2294	AMEX	VEA	Thu, Sep 1, 2016	37.18	37.30	37.07	37.29
2293	AMEX	VEA	Wed, Aug 31, 2016	37.09	37.12	36.87	36.98
2292	AMEX	VEA	Tue, Aug 30, 2016	37.22	37.27	37.05	37.11
2291	AMEX	VEA	Mon, Aug 29, 2016	37.00	37.21	36.98	37.19
2290	AMEX	VEA	Fri, Aug 26, 2016	37.39	37.69	36.91	37.05
2289	AMEX	VEA	Thu, Aug 25, 2016	37.30	37.40	37.27	37.31
2288	AMEX	VEA	Wed, Aug 24, 2016	37.55	37.58	37.38	37.43
2287	AMEX	VEA	Tue, Aug 23, 2016	37.65	37.70	37.53	37.54
2286	AMEX	VEA	Mon, Aug 22, 2016	37.25	37.41	37.17	37.38
2285	AMEX	VEA	Fri, Aug 19, 2016	37.26	37.38	37.15	37.35
2284	AMEX	VEA	Thu, Aug 18, 2016	37.45	37.63	37.41	37.63
2283	AMEX	VEA	Wed, Aug 17, 2016	37.35	37.51	37.17	37.44
2282	AMEX	VEA	Tue, Aug 16, 2016	37.46	37.55	37.42	37.44
2281	AMEX	VEA	Mon, Aug 15, 2016	37.51	37.62	37.48	37.53
2280	AMEX	VEA	Fri, Aug 12, 2016	37.51	37.53	37.32	37.37
2279	AMEX	VEA	Thu, Aug 11, 2016	37.37	37.55	37.34	37.47
2278	AMEX	VEA	Wed, Aug 10, 2016	37.34	37.34	37.17	37.19
2277	AMEX	VEA	Tue, Aug 9, 2016	36.95	37.16	36.89	37.06
2276	AMEX	VEA	Mon, Aug 8, 2016	36.74	36.78	36.71	36.76
2275	AMEX	VEA	Fri, Aug 5, 2016	36.52	36.66	36.47	36.64
2274	AMEX	VEA	Thu, Aug 4, 2016	36.45	36.54	36.36	36.51
2273	AMEX	VEA	Wed, Aug 3, 2016	36.16	36.31	36.10	36.30
2272	AMEX	VEA	Tue, Aug 2, 2016	36.60	36.60	36.30	36.44
2271	AMEX	VEA	Mon, Aug 1, 2016	36.77	36.82	36.58	36.62
2270	AMEX	VEA	Fri, Jul 29, 2016	36.72	36.91	36.63	36.83
2269	AMEX	VEA	Thu, Jul 28, 2016	36.38	36.45	36.22	36.41
2268	AMEX	VEA	Wed, Jul 27, 2016	36.43	36.50	36.13	36.41
2267	AMEX	VEA	Tue, Jul 26, 2016	36.23	36.36	36.13	36.25
2266	AMEX	VEA	Mon, Jul 25, 2016	36.20	36.21	36.00	36.08
2265	AMEX	VEA	Fri, Jul 22, 2016	36.21	36.21	36.06	36.14
2264	AMEX	VEA	Thu, Jul 21, 2016	36.14	36.27	36.05	36.12
2263	AMEX	VEA	Wed, Jul 20, 2016	36.15	36.29	36.09	36.21
2262	AMEX	VEA	Tue, Jul 19, 2016	35.99	36.02	35.87	35.95
2261	AMEX	VEA	Mon, Jul 18, 2016	36.15	36.31	36.07	36.24
2260	AMEX	VEA	Fri, Jul 15, 2016	36.23	36.27	36.07	36.16
2259	AMEX	VEA	Thu, Jul 14, 2016	36.34	36.43	36.27	36.34
2258	AMEX	VEA	Wed, Jul 13, 2016	36.11	36.20	35.96	36.03
2257	AMEX	VEA	Tue, Jul 12, 2016	36.03	36.20	35.98	36.06
2256	AMEX	VEA	Mon, Jul 11, 2016	35.49	35.69	35.49	35.56
2255	AMEX	VEA	Fri, Jul 8, 2016	34.97	35.13	34.89	35.08
2254	AMEX	VEA	Thu, Jul 7, 2016	34.85	34.93	34.48	34.60
2253	AMEX	VEA	Wed, Jul 6, 2016	34.37	34.75	34.17	34.75
2252	AMEX	VEA	Tue, Jul 5, 2016	35.04	35.06	34.67	34.74
2251	AMEX	VEA	Fri, Jul 1, 2016	35.39	35.53	35.37	35.44
2250	AMEX	VEA	Thu, Jun 30, 2016	34.99	35.37	34.87	35.36
2249	AMEX	VEA	Wed, Jun 29, 2016	34.78	35.02	34.71	34.93
2248	AMEX	VEA	Tue, Jun 28, 2016	34.16	34.31	33.92	34.31
2247	AMEX	VEA	Mon, Jun 27, 2016	33.62	33.67	33.01	33.42
2246	AMEX	VEA	Fri, Jun 24, 2016	34.22	34.93	34.08	34.08
2245	AMEX	VEA	Thu, Jun 23, 2016	36.90	37.18	36.67	37.12
2244	AMEX	VEA	Wed, Jun 22, 2016	36.32	36.48	36.16	36.17
2243	AMEX	VEA	Tue, Jun 21, 2016	36.18	36.47	36.06	36.23
2242	AMEX	VEA	Mon, Jun 20, 2016	36.21	36.21	35.95	35.95
2241	AMEX	VEA	Fri, Jun 17, 2016	34.95	35.20	34.76	35.13
2240	AMEX	VEA	Thu, Jun 16, 2016	34.28	34.81	34.02	34.80
2239	AMEX	VEA	Wed, Jun 15, 2016	34.86	35.00	34.72	34.79
2238	AMEX	VEA	Tue, Jun 14, 2016	34.74	34.80	34.37	34.56
2237	AMEX	VEA	Mon, Jun 13, 2016	35.61	35.90	35.47	35.05
2236	AMEX	VEA	Fri, Jun 10, 2016	36.40	36.40	35.95	36.06
2235	AMEX	VEA	Thu, Jun 9, 2016	37.09	37.16	36.96	37.06
2234	AMEX	VEA	Wed, Jun 8, 2016	37.54	37.64	37.49	37.53
2233	AMEX	VEA	Tue, Jun 7, 2016	37.43	37.50	37.39	37.41
2232	AMEX	VEA	Mon, Jun 6, 2016	36.99	37.22	36.97	37.13
2231	AMEX	VEA	Fri, Jun 3, 2016	36.76	36.90	36.59	36.88
2230	AMEX	VEA	Thu, Jun 2, 2016	36.38	36.59	36.33	36.59
2229	AMEX	VEA	Wed, Jun 1, 2016	36.46	36.60	36.38	36.58
2228	AMEX	VEA	Tue, May 31, 2016	36.89	36.96	36.51	36.60
2227	AMEX	VEA	Fri, May 27, 2016	36.76	36.81	36.67	36.73
2226	AMEX	VEA	Thu, May 26, 2016	36.83	36.91	36.70	36.78
2225	AMEX	VEA	Wed, May 25, 2016	36.54	36.79	36.54	36.70
2224	AMEX	VEA	Tue, May 24, 2016	36.11	36.42	36.09	36.34
2223	AMEX	VEA	Mon, May 23, 2016	35.90	36.00	35.82	35.90
2222	AMEX	VEA	Fri, May 20, 2016	36.00	36.07	35.93	36.02
2221	AMEX	VEA	Thu, May 19, 2016	35.68	35.77	35.55	35.69
2220	AMEX	VEA	Wed, May 18, 2016	35.93	36.29	35.79	35.93
2219	AMEX	VEA	Tue, May 17, 2016	36.14	36.26	35.91	35.96
2218	AMEX	VEA	Mon, May 16, 2016	35.87	36.21	35.87	36.17
2217	AMEX	VEA	Fri, May 13, 2016	35.86	35.99	35.66	35.73
2216	AMEX	VEA	Thu, May 12, 2016	36.42	36.47	35.97	36.13
2215	AMEX	VEA	Wed, May 11, 2016	36.24	36.35	36.15	36.16
2214	AMEX	VEA	Tue, May 10, 2016	36.19	36.42	36.14	36.42
2213	AMEX	VEA	Mon, May 9, 2016	36.07	36.10	35.85	35.89
2212	AMEX	VEA	Fri, May 6, 2016	35.78	36.03	35.73	36.01
2211	AMEX	VEA	Thu, May 5, 2016	35.99	36.07	35.79	35.93
2210	AMEX	VEA	Wed, May 4, 2016	36.09	36.15	35.86	35.96
2209	AMEX	VEA	Tue, May 3, 2016	36.67	36.70	36.35	36.40
2208	AMEX	VEA	Mon, May 2, 2016	37.01	37.06	36.86	37.02
2207	AMEX	VEA	Fri, Apr 29, 2016	36.88	36.94	36.57	36.71
2206	AMEX	VEA	Thu, Apr 28, 2016	36.89	37.16	36.75	36.83
2205	AMEX	VEA	Wed, Apr 27, 2016	37.15	37.35	37.08	37.31
2204	AMEX	VEA	Tue, Apr 26, 2016	37.28	37.30	37.13	37.25
2203	AMEX	VEA	Mon, Apr 25, 2016	37.12	37.14	36.99	37.11
2202	AMEX	VEA	Fri, Apr 22, 2016	37.28	37.38	37.14	37.27
2201	AMEX	VEA	Thu, Apr 21, 2016	37.49	37.51	37.21	37.30
2200	AMEX	VEA	Wed, Apr 20, 2016	37.49	37.70	37.41	37.52
2199	AMEX	VEA	Tue, Apr 19, 2016	37.40	37.57	37.35	37.51
2198	AMEX	VEA	Mon, Apr 18, 2016	36.48	36.90	36.46	36.87
2197	AMEX	VEA	Fri, Apr 15, 2016	36.63	36.67	36.54	36.54
2196	AMEX	VEA	Thu, Apr 14, 2016	36.72	36.76	36.60	36.64
2195	AMEX	VEA	Wed, Apr 13, 2016	36.50	36.65	36.44	36.60
2194	AMEX	VEA	Tue, Apr 12, 2016	35.79	36.12	35.59	36.03
2193	AMEX	VEA	Mon, Apr 11, 2016	35.71	35.84	35.49	35.49
2192	AMEX	VEA	Fri, Apr 8, 2016	35.46	35.59	35.37	35.46
2191	AMEX	VEA	Thu, Apr 7, 2016	35.01	35.11	34.71	34.80
2190	AMEX	VEA	Wed, Apr 6, 2016	34.88	35.30	34.81	35.30
2189	AMEX	VEA	Tue, Apr 5, 2016	35.40	35.40	35.40	34.74
2188	AMEX	VEA	Mon, Apr 4, 2016	35.58	35.62	35.36	35.40
2187	AMEX	VEA	Fri, Apr 1, 2016	35.15	35.53	35.10	35.48
2186	AMEX	VEA	Thu, Mar 31, 2016	36.06	36.14	35.86	35.88
2185	AMEX	VEA	Wed, Mar 30, 2016	36.24	36.40	36.13	36.20
2184	AMEX	VEA	Tue, Mar 29, 2016	35.51	35.51	35.51	35.93
2183	AMEX	VEA	Mon, Mar 28, 2016	35.59	35.65	35.42	35.51
2182	AMEX	VEA	Thu, Mar 24, 2016	35.52	35.52	35.52	35.29
2181	AMEX	VEA	Wed, Mar 23, 2016	35.80	35.84	35.48	35.52
2180	AMEX	VEA	Tue, Mar 22, 2016	35.71	35.98	35.68	35.91
2179	AMEX	VEA	Mon, Mar 21, 2016	35.93	36.02	35.84	35.95
2178	AMEX	VEA	Fri, Mar 18, 2016	36.06	36.14	35.96	36.02
2177	AMEX	VEA	Thu, Mar 17, 2016	35.82	36.17	35.71	36.08
2176	AMEX	VEA	Wed, Mar 16, 2016	35.17	35.79	35.17	35.75
2175	AMEX	VEA	Tue, Mar 15, 2016	35.90	35.90	35.90	35.38
2174	AMEX	VEA	Mon, Mar 14, 2016	35.89	35.99	35.81	35.90
2173	AMEX	VEA	Fri, Mar 11, 2016	35.07	35.07	35.07	35.98
2172	AMEX	VEA	Thu, Mar 10, 2016	35.10	35.10	35.10	35.07
2171	AMEX	VEA	Wed, Mar 9, 2016	35.09	35.20	35.01	35.10
2170	AMEX	VEA	Tue, Mar 8, 2016	35.34	35.34	35.30	34.95
2169	AMEX	VEA	Mon, Mar 7, 2016	35.02	35.46	35.00	35.34
2168	AMEX	VEA	Fri, Mar 4, 2016	35.34	35.55	35.27	35.37
2167	AMEX	VEA	Thu, Mar 3, 2016	34.83	35.11	34.81	35.10
2166	AMEX	VEA	Wed, Mar 2, 2016	34.45	34.74	34.39	34.73
2165	AMEX	VEA	Tue, Mar 1, 2016	33.62	33.62	33.62	34.49
2164	AMEX	VEA	Mon, Feb 29, 2016	33.73	33.92	33.61	33.62
2163	AMEX	VEA	Fri, Feb 26, 2016	34.02	34.08	33.73	33.77
2162	AMEX	VEA	Thu, Feb 25, 2016	33.66	33.90	33.53	33.89
2161	AMEX	VEA	Wed, Feb 24, 2016	33.06	33.55	32.91	33.49
2160	AMEX	VEA	Tue, Feb 23, 2016	33.91	33.96	33.55	33.59
2159	AMEX	VEA	Mon, Feb 22, 2016	33.99	34.19	33.98	34.16
2158	AMEX	VEA	Fri, Feb 19, 2016	33.57	33.78	33.46	33.75
2157	AMEX	VEA	Thu, Feb 18, 2016	34.07	34.14	33.77	33.81
2156	AMEX	VEA	Wed, Feb 17, 2016	33.67	34.02	33.60	33.97
2155	AMEX	VEA	Tue, Feb 16, 2016	33.31	33.38	33.02	33.37
2154	AMEX	VEA	Fri, Feb 12, 2016	32.30	32.74	32.17	32.74
2153	AMEX	VEA	Thu, Feb 11, 2016	32.26	32.39	31.95	32.23
2152	AMEX	VEA	Wed, Feb 10, 2016	32.88	33.08	32.62	32.66
2151	AMEX	VEA	Tue, Feb 9, 2016	32.44	32.87	32.42	32.73
2150	AMEX	VEA	Mon, Feb 8, 2016	33.18	33.20	32.80	33.09
2149	AMEX	VEA	Fri, Feb 5, 2016	34.08	34.13	33.58	33.70
2148	AMEX	VEA	Thu, Feb 4, 2016	34.01	34.36	33.93	34.21
2147	AMEX	VEA	Wed, Feb 3, 2016	34.03	34.18	33.44	34.14
2146	AMEX	VEA	Tue, Feb 2, 2016	34.18	34.19	33.74	33.84
2145	AMEX	VEA	Mon, Feb 1, 2016	34.40	34.75	34.28	34.62
2144	AMEX	VEA	Fri, Jan 29, 2016	34.24	34.71	34.22	34.69
2143	AMEX	VEA	Thu, Jan 28, 2016	34.33	34.34	33.82	34.10
2142	AMEX	VEA	Wed, Jan 27, 2016	34.12	34.47	33.83	33.97
2141	AMEX	VEA	Tue, Jan 26, 2016	33.79	34.22	33.75	34.19
2140	AMEX	VEA	Mon, Jan 25, 2016	33.85	33.94	33.56	33.58
2139	AMEX	VEA	Fri, Jan 22, 2016	33.91	34.13	33.84	34.07
2138	AMEX	VEA	Thu, Jan 21, 2016	32.73	33.30	32.49	33.11
2137	AMEX	VEA	Wed, Jan 20, 2016	32.96	33.06	32.22	32.86
2136	AMEX	VEA	Tue, Jan 19, 2016	33.92	33.93	33.41	33.63
2135	AMEX	VEA	Fri, Jan 15, 2016	33.40	33.66	33.14	33.34
2134	AMEX	VEA	Thu, Jan 14, 2016	34.28	34.72	34.01	34.54
2133	AMEX	VEA	Wed, Jan 13, 2016	34.89	34.95	34.04	34.14
2132	AMEX	VEA	Tue, Jan 12, 2016	34.79	34.82	34.36	34.66
2131	AMEX	VEA	Mon, Jan 11, 2016	34.75	34.78	34.21	34.52
2130	AMEX	VEA	Fri, Jan 8, 2016	34.99	35.02	34.32	34.37
2129	AMEX	VEA	Thu, Jan 7, 2016	34.90	35.17	34.76	34.80
2128	AMEX	VEA	Wed, Jan 6, 2016	35.37	35.59	35.30	35.47
2127	AMEX	VEA	Tue, Jan 5, 2016	36.08	36.14	35.87	36.13
2126	AMEX	VEA	Mon, Jan 4, 2016	36.11	36.17	35.73	36.17
2125	AMEX	VEA	Thu, Dec 31, 2015	37.01	37.02	36.71	36.72
2124	AMEX	VEA	Wed, Dec 30, 2015	37.31	37.33	37.16	37.19
2123	AMEX	VEA	Tue, Dec 29, 2015	37.35	37.51	37.31	37.42
2122	AMEX	VEA	Mon, Dec 28, 2015	37.09	37.09	36.91	37.03
2121	AMEX	VEA	Thu, Dec 24, 2015	37.12	37.24	37.05	37.14
2120	AMEX	VEA	Wed, Dec 23, 2015	36.94	37.24	36.87	37.24
2119	AMEX	VEA	Tue, Dec 22, 2015	36.47	36.68	36.35	36.64
2118	AMEX	VEA	Mon, Dec 21, 2015	36.54	36.61	36.17	36.37
2117	AMEX	VEA	Fri, Dec 18, 2015	36.56	36.63	36.36	36.36
2116	AMEX	VEA	Thu, Dec 17, 2015	37.15	37.16	36.74	36.75
2115	AMEX	VEA	Wed, Dec 16, 2015	36.89	37.28	36.72	37.18
2114	AMEX	VEA	Tue, Dec 15, 2015	36.47	36.63	36.37	36.44
2113	AMEX	VEA	Mon, Dec 14, 2015	36.37	36.42	35.93	36.30
2112	AMEX	VEA	Fri, Dec 11, 2015	36.42	36.42	36.15	36.22
2111	AMEX	VEA	Thu, Dec 10, 2015	37.02	37.10	36.85	36.88
2110	AMEX	VEA	Wed, Dec 9, 2015	37.02	37.29	36.68	36.89
2109	AMEX	VEA	Tue, Dec 8, 2015	36.94	37.06	36.81	36.97
2108	AMEX	VEA	Mon, Dec 7, 2015	37.69	37.69	37.38	37.54
2107	AMEX	VEA	Fri, Dec 4, 2015	37.45	37.93	37.44	37.85
2106	AMEX	VEA	Thu, Dec 3, 2015	37.99	38.00	37.42	37.58
2105	AMEX	VEA	Wed, Dec 2, 2015	38.01	38.06	37.70	37.76
2104	AMEX	VEA	Tue, Dec 1, 2015	38.04	38.17	37.98	38.16
2103	AMEX	VEA	Mon, Nov 30, 2015	37.80	37.85	37.71	37.75
2102	AMEX	VEA	Fri, Nov 27, 2015	37.82	37.86	37.76	37.80
2101	AMEX	VEA	Wed, Nov 25, 2015	37.78	37.88	37.69	37.81
2100	AMEX	VEA	Tue, Nov 24, 2015	37.48	37.79	37.44	37.75
2099	AMEX	VEA	Mon, Nov 23, 2015	37.84	37.92	37.62	37.70
2098	AMEX	VEA	Fri, Nov 20, 2015	38.13	38.19	37.92	37.93
2097	AMEX	VEA	Thu, Nov 19, 2015	38.03	38.13	37.96	38.01
2096	AMEX	VEA	Wed, Nov 18, 2015	37.56	37.84	37.50	37.81
2095	AMEX	VEA	Tue, Nov 17, 2015	37.52	37.64	37.38	37.45
2094	AMEX	VEA	Mon, Nov 16, 2015	36.99	37.41	36.95	37.40
2093	AMEX	VEA	Fri, Nov 13, 2015	37.09	37.11	36.87	36.96
2092	AMEX	VEA	Thu, Nov 12, 2015	37.42	37.53	37.24	37.25
2091	AMEX	VEA	Wed, Nov 11, 2015	37.82	37.86	37.64	37.70
2090	AMEX	VEA	Tue, Nov 10, 2015	37.39	37.52	37.29	37.52
2089	AMEX	VEA	Mon, Nov 9, 2015	37.73	37.74	37.40	37.53
2088	AMEX	VEA	Fri, Nov 6, 2015	37.86	37.96	37.69	37.93
2087	AMEX	VEA	Thu, Nov 5, 2015	38.26	38.30	38.03	38.11
2086	AMEX	VEA	Wed, Nov 4, 2015	38.42	38.44	38.07	38.16
2085	AMEX	VEA	Tue, Nov 3, 2015	38.19	38.50	38.13	38.41
2084	AMEX	VEA	Mon, Nov 2, 2015	38.23	38.41	38.20	38.41
2083	AMEX	VEA	Fri, Oct 30, 2015	38.14	38.28	38.02	38.04
2082	AMEX	VEA	Thu, Oct 29, 2015	37.93	38.12	37.91	38.07
2081	AMEX	VEA	Wed, Oct 28, 2015	38.27	38.58	38.02	38.35
2080	AMEX	VEA	Tue, Oct 27, 2015	38.22	38.25	38.08	38.14
2079	AMEX	VEA	Mon, Oct 26, 2015	38.56	38.57	38.44	38.48
2078	AMEX	VEA	Fri, Oct 23, 2015	38.56	38.70	38.45	38.62
2077	AMEX	VEA	Thu, Oct 22, 2015	37.98	38.39	37.98	38.27
2076	AMEX	VEA	Wed, Oct 21, 2015	38.08	38.10	37.79	37.82
2075	AMEX	VEA	Tue, Oct 20, 2015	37.87	37.95	37.79	37.85
2074	AMEX	VEA	Mon, Oct 19, 2015	37.96	37.99	37.84	37.98
2073	AMEX	VEA	Fri, Oct 16, 2015	38.04	38.15	37.97	38.14
2072	AMEX	VEA	Thu, Oct 15, 2015	37.83	38.19	37.79	38.16
2071	AMEX	VEA	Wed, Oct 14, 2015	37.46	37.60	37.35	37.47
2070	AMEX	VEA	Tue, Oct 13, 2015	37.45	37.69	37.37	37.41
2069	AMEX	VEA	Mon, Oct 12, 2015	37.82	37.91	37.78	37.86
2068	AMEX	VEA	Fri, Oct 9, 2015	37.98	38.04	37.81	37.93
2067	AMEX	VEA	Thu, Oct 8, 2015	37.52	37.86	37.32	37.85
2066	AMEX	VEA	Wed, Oct 7, 2015	37.54	37.68	37.27	37.54
2065	AMEX	VEA	Tue, Oct 6, 2015	36.99	37.22	36.99	37.10
2064	AMEX	VEA	Mon, Oct 5, 2015	36.80	37.06	36.78	37.06
2063	AMEX	VEA	Fri, Oct 2, 2015	35.63	36.33	35.50	36.33
2062	AMEX	VEA	Thu, Oct 1, 2015	35.84	35.92	35.44	35.74
2061	AMEX	VEA	Wed, Sep 30, 2015	35.53	35.66	35.27	35.64
2060	AMEX	VEA	Tue, Sep 29, 2015	34.91	35.02	34.71	34.93
2059	AMEX	VEA	Mon, Sep 28, 2015	35.46	35.49	34.93	35.00
2058	AMEX	VEA	Fri, Sep 25, 2015	35.90	35.97	35.54	35.69
2057	AMEX	VEA	Thu, Sep 24, 2015	35.39	35.61	35.12	35.52
2056	AMEX	VEA	Wed, Sep 23, 2015	35.86	35.88	35.50	35.64
2055	AMEX	VEA	Tue, Sep 22, 2015	35.89	35.97	35.58	35.81
2054	AMEX	VEA	Mon, Sep 21, 2015	36.82	36.85	36.50	36.67
2053	AMEX	VEA	Fri, Sep 18, 2015	36.87	37.05	36.64	36.67
2052	AMEX	VEA	Thu, Sep 17, 2015	37.37	38.01	37.35	37.57
2051	AMEX	VEA	Wed, Sep 16, 2015	37.31	37.59	37.29	37.55
2050	AMEX	VEA	Tue, Sep 15, 2015	36.71	37.05	36.65	37.02
2049	AMEX	VEA	Mon, Sep 14, 2015	36.75	36.78	36.59	36.75
2048	AMEX	VEA	Fri, Sep 11, 2015	36.72	37.02	36.69	37.02
2047	AMEX	VEA	Thu, Sep 10, 2015	36.84	37.16	36.73	37.03
2046	AMEX	VEA	Wed, Sep 9, 2015	37.48	37.49	36.75	36.79
2045	AMEX	VEA	Tue, Sep 8, 2015	36.80	36.94	36.66	36.93
2044	AMEX	VEA	Fri, Sep 4, 2015	35.97	36.09	35.72	35.89
2043	AMEX	VEA	Thu, Sep 3, 2015	36.79	37.01	36.64	36.71
2042	AMEX	VEA	Wed, Sep 2, 2015	36.70	36.71	36.28	36.66
2041	AMEX	VEA	Tue, Sep 1, 2015	36.32	36.47	36.00	36.10
2040	AMEX	VEA	Mon, Aug 31, 2015	37.39	37.51	37.21	37.32
2039	AMEX	VEA	Fri, Aug 28, 2015	37.52	37.70	37.43	37.60
2038	AMEX	VEA	Thu, Aug 27, 2015	37.41	37.77	37.34	37.70
2037	AMEX	VEA	Wed, Aug 26, 2015	37.88	37.89	36.36	37.21
2036	AMEX	VEA	Tue, Aug 25, 2015	37.52	37.68	36.26	36.27
2035	AMEX	VEA	Mon, Aug 24, 2015	35.65	36.74	35.11	35.91
2034	AMEX	VEA	Fri, Aug 21, 2015	38.02	38.10	37.14	37.16
2033	AMEX	VEA	Thu, Aug 20, 2015	38.68	38.72	38.12	38.12
2032	AMEX	VEA	Wed, Aug 19, 2015	39.10	39.27	38.87	39.08
2031	AMEX	VEA	Tue, Aug 18, 2015	39.47	39.54	39.34	39.40
2030	AMEX	VEA	Mon, Aug 17, 2015	39.48	39.71	39.38	39.71
2029	AMEX	VEA	Fri, Aug 14, 2015	39.65	39.82	39.56	39.79
2028	AMEX	VEA	Thu, Aug 13, 2015	39.65	39.80	39.58	39.72
2027	AMEX	VEA	Wed, Aug 12, 2015	39.49	39.75	39.26	39.73
2026	AMEX	VEA	Tue, Aug 11, 2015	40.07	40.12	39.84	39.99
2025	AMEX	VEA	Mon, Aug 10, 2015	40.26	40.64	40.22	40.63
2024	AMEX	VEA	Fri, Aug 7, 2015	40.05	40.17	39.95	40.14
2023	AMEX	VEA	Thu, Aug 6, 2015	40.31	40.35	40.08	40.18
2022	AMEX	VEA	Wed, Aug 5, 2015	40.39	40.51	40.33	40.36
2021	AMEX	VEA	Tue, Aug 4, 2015	40.21	40.28	40.07	40.15
2020	AMEX	VEA	Mon, Aug 3, 2015	40.25	40.27	39.99	40.11
2019	AMEX	VEA	Fri, Jul 31, 2015	40.40	40.40	40.15	40.23
2018	AMEX	VEA	Thu, Jul 30, 2015	39.95	40.04	39.74	40.04
2017	AMEX	VEA	Wed, Jul 29, 2015	39.89	40.19	39.81	40.06
2016	AMEX	VEA	Tue, Jul 28, 2015	39.74	39.95	39.54	39.92
2015	AMEX	VEA	Mon, Jul 27, 2015	39.62	39.68	39.36	39.43
2014	AMEX	VEA	Fri, Jul 24, 2015	40.02	40.06	39.65	39.68
2013	AMEX	VEA	Thu, Jul 23, 2015	40.33	40.33	40.06	40.11
2012	AMEX	VEA	Wed, Jul 22, 2015	40.18	40.29	40.13	40.24
2011	AMEX	VEA	Tue, Jul 21, 2015	40.59	40.65	40.52	40.58
2010	AMEX	VEA	Mon, Jul 20, 2015	40.70	40.77	40.57	40.69
2009	AMEX	VEA	Fri, Jul 17, 2015	40.63	40.64	40.54	40.60
2008	AMEX	VEA	Thu, Jul 16, 2015	40.69	40.77	40.62	40.66
2007	AMEX	VEA	Wed, Jul 15, 2015	40.42	40.46	40.21	40.32
2006	AMEX	VEA	Tue, Jul 14, 2015	40.33	40.52	40.26	40.48
2005	AMEX	VEA	Mon, Jul 13, 2015	40.21	40.26	40.12	40.20
2004	AMEX	VEA	Fri, Jul 10, 2015	39.97	40.08	39.79	40.03
2003	AMEX	VEA	Thu, Jul 9, 2015	39.06	39.14	38.78	38.85
2002	AMEX	VEA	Wed, Jul 8, 2015	38.53	38.57	38.17	38.23
2001	AMEX	VEA	Tue, Jul 7, 2015	38.91	39.24	38.43	39.18
2000	AMEX	VEA	Mon, Jul 6, 2015	39.18	39.50	39.05	39.19
1999	AMEX	VEA	Thu, Jul 2, 2015	40.10	40.10	39.89	40.01
1998	AMEX	VEA	Wed, Jul 1, 2015	40.12	40.17	39.77	39.91
1997	AMEX	VEA	Tue, Jun 30, 2015	40.15	40.19	39.51	39.65
1996	AMEX	VEA	Mon, Jun 29, 2015	40.15	40.28	39.66	39.71
1995	AMEX	VEA	Fri, Jun 26, 2015	41.01	41.09	40.80	40.94
1994	AMEX	VEA	Thu, Jun 25, 2015	41.67	41.69	41.46	41.49
1993	AMEX	VEA	Wed, Jun 24, 2015	41.65	41.73	41.47	41.50
1992	AMEX	VEA	Tue, Jun 23, 2015	41.81	41.89	41.76	41.84
1991	AMEX	VEA	Mon, Jun 22, 2015	41.71	41.96	41.66	41.69
1990	AMEX	VEA	Fri, Jun 19, 2015	41.04	41.10	40.94	40.98
1989	AMEX	VEA	Thu, Jun 18, 2015	40.78	41.37	40.78	41.07
1988	AMEX	VEA	Wed, Jun 17, 2015	40.65	40.78	40.28	40.68
1987	AMEX	VEA	Tue, Jun 16, 2015	40.59	40.80	40.53	40.79
1986	AMEX	VEA	Mon, Jun 15, 2015	40.58	40.83	40.53	40.80
1985	AMEX	VEA	Fri, Jun 12, 2015	40.92	41.17	40.81	41.06
1984	AMEX	VEA	Thu, Jun 11, 2015	41.43	41.50	41.19	41.39
1983	AMEX	VEA	Wed, Jun 10, 2015	41.01	41.38	40.97	41.27
1982	AMEX	VEA	Tue, Jun 9, 2015	40.48	40.55	40.26	40.43
1981	AMEX	VEA	Mon, Jun 8, 2015	40.66	40.69	40.52	40.66
1980	AMEX	VEA	Fri, Jun 5, 2015	40.64	40.86	40.48	40.70
1979	AMEX	VEA	Thu, Jun 4, 2015	41.33	41.63	41.04	41.15
1978	AMEX	VEA	Wed, Jun 3, 2015	41.53	41.81	41.49	41.63
1977	AMEX	VEA	Tue, Jun 2, 2015	41.33	41.60	41.26	41.39
1976	AMEX	VEA	Mon, Jun 1, 2015	41.46	41.48	41.09	41.25
1975	AMEX	VEA	Fri, May 29, 2015	41.56	41.63	41.19	41.35
1974	AMEX	VEA	Thu, May 28, 2015	41.59	41.78	41.42	41.75
1973	AMEX	VEA	Wed, May 27, 2015	41.50	41.86	41.47	41.84
1972	AMEX	VEA	Tue, May 26, 2015	41.82	41.85	41.38	41.49
1971	AMEX	VEA	Fri, May 22, 2015	42.27	42.31	42.17	42.20
1970	AMEX	VEA	Thu, May 21, 2015	42.29	42.51	42.25	42.46
1969	AMEX	VEA	Wed, May 20, 2015	42.16	42.39	42.10	42.23
1968	AMEX	VEA	Tue, May 19, 2015	42.17	42.26	42.10	42.15
1967	AMEX	VEA	Mon, May 18, 2015	42.26	42.35	42.19	42.31
1966	AMEX	VEA	Fri, May 15, 2015	42.29	42.48	42.19	42.45
1965	AMEX	VEA	Thu, May 14, 2015	42.29	42.42	42.21	42.40
1964	AMEX	VEA	Wed, May 13, 2015	42.05	42.14	41.85	41.90
1963	AMEX	VEA	Tue, May 12, 2015	41.55	41.70	41.48	41.60
1962	AMEX	VEA	Mon, May 11, 2015	41.67	41.78	41.58	41.60
1961	AMEX	VEA	Fri, May 8, 2015	41.72	42.04	41.66	41.97
1960	AMEX	VEA	Thu, May 7, 2015	41.05	41.13	40.89	41.08
1959	AMEX	VEA	Wed, May 6, 2015	41.37	41.42	41.05	41.22
1958	AMEX	VEA	Tue, May 5, 2015	41.58	41.61	41.09	41.13
1957	AMEX	VEA	Mon, May 4, 2015	41.77	41.90	41.67	41.76
1956	AMEX	VEA	Fri, May 1, 2015	41.59	41.72	41.42	41.72
1955	AMEX	VEA	Thu, Apr 30, 2015	41.50	41.60	41.28	41.37
1954	AMEX	VEA	Wed, Apr 29, 2015	41.85	41.98	41.63	41.79
1953	AMEX	VEA	Tue, Apr 28, 2015	42.09	42.17	41.88	42.16
1952	AMEX	VEA	Mon, Apr 27, 2015	42.15	42.29	42.06	42.09
1951	AMEX	VEA	Fri, Apr 24, 2015	41.86	41.99	41.69	41.93
1950	AMEX	VEA	Thu, Apr 23, 2015	41.34	41.77	41.26	41.70
1949	AMEX	VEA	Wed, Apr 22, 2015	41.47	41.54	41.26	41.52
1948	AMEX	VEA	Tue, Apr 21, 2015	41.34	41.51	41.33	41.43
1947	AMEX	VEA	Mon, Apr 20, 2015	41.07	41.29	41.02	41.08
1946	AMEX	VEA	Fri, Apr 17, 2015	41.08	41.08	40.86	41.01
1945	AMEX	VEA	Thu, Apr 16, 2015	41.46	41.63	41.29	41.51
1944	AMEX	VEA	Wed, Apr 15, 2015	41.35	41.49	41.18	41.41
1943	AMEX	VEA	Tue, Apr 14, 2015	41.19	41.25	41.10	41.22
1942	AMEX	VEA	Mon, Apr 13, 2015	41.15	41.15	40.84	40.91
1941	AMEX	VEA	Fri, Apr 10, 2015	41.02	41.14	40.93	41.13
1940	AMEX	VEA	Thu, Apr 9, 2015	41.03	41.06	40.87	41.05
1939	AMEX	VEA	Wed, Apr 8, 2015	41.18	41.23	40.84	40.99
1938	AMEX	VEA	Tue, Apr 7, 2015	40.97	41.10	40.79	40.80
1937	AMEX	VEA	Mon, Apr 6, 2015	40.67	41.03	40.53	40.80
1936	AMEX	VEA	Thu, Apr 2, 2015	40.34	40.49	40.20	40.41
1935	AMEX	VEA	Wed, Apr 1, 2015	40.05	40.11	39.83	40.11
1934	AMEX	VEA	Tue, Mar 31, 2015	39.75	40.05	39.75	39.83
1933	AMEX	VEA	Mon, Mar 30, 2015	40.43	40.50	40.36	40.40
1932	AMEX	VEA	Fri, Mar 27, 2015	40.28	40.42	40.20	40.37
1931	AMEX	VEA	Thu, Mar 26, 2015	40.36	40.39	40.04	40.28
1930	AMEX	VEA	Wed, Mar 25, 2015	41.03	41.03	40.59	40.61
1929	AMEX	VEA	Tue, Mar 24, 2015	41.17	41.21	41.01	41.01
1928	AMEX	VEA	Mon, Mar 23, 2015	41.03	41.16	40.91	41.05
1927	AMEX	VEA	Fri, Mar 20, 2015	40.72	41.01	40.54	40.86
1926	AMEX	VEA	Thu, Mar 19, 2015	40.07	40.13	39.93	40.00
1925	AMEX	VEA	Wed, Mar 18, 2015	39.80	40.57	39.66	40.49
1924	AMEX	VEA	Tue, Mar 17, 2015	39.57	39.72	39.46	39.67
1923	AMEX	VEA	Mon, Mar 16, 2015	39.57	39.78	39.54	39.71
1922	AMEX	VEA	Fri, Mar 13, 2015	39.23	39.31	39.04	39.27
1921	AMEX	VEA	Thu, Mar 12, 2015	39.65	39.70	39.23	39.51
1920	AMEX	VEA	Wed, Mar 11, 2015	39.10	39.11	38.86	39.03
1919	AMEX	VEA	Tue, Mar 10, 2015	39.21	39.21	38.91	38.93
1918	AMEX	VEA	Mon, Mar 9, 2015	39.75	39.83	39.66	39.76
1917	AMEX	VEA	Fri, Mar 6, 2015	40.02	40.06	39.70	39.74
1916	AMEX	VEA	Thu, Mar 5, 2015	40.33	40.40	40.20	40.28
1915	AMEX	VEA	Wed, Mar 4, 2015	40.15	40.19	39.89	40.15
1914	AMEX	VEA	Tue, Mar 3, 2015	40.48	40.48	40.23	40.33
1913	AMEX	VEA	Mon, Mar 2, 2015	40.52	40.57	40.41	40.56
1912	AMEX	VEA	Fri, Feb 27, 2015	40.55	40.65	40.45	40.50
1911	AMEX	VEA	Thu, Feb 26, 2015	40.53	40.58	40.39	40.47
1910	AMEX	VEA	Wed, Feb 25, 2015	40.52	40.62	40.43	40.58
1909	AMEX	VEA	Tue, Feb 24, 2015	40.31	40.58	40.20	40.54
1908	AMEX	VEA	Mon, Feb 23, 2015	40.26	40.35	40.18	40.30
1907	AMEX	VEA	Fri, Feb 20, 2015	39.99	40.57	39.90	40.46
1906	AMEX	VEA	Thu, Feb 19, 2015	40.04	40.19	40.00	40.06
1905	AMEX	VEA	Wed, Feb 18, 2015	39.92	40.13	39.83	40.04
1904	AMEX	VEA	Tue, Feb 17, 2015	39.65	39.87	39.54	39.77
1903	AMEX	VEA	Fri, Feb 13, 2015	39.52	39.69	39.52	39.68
1902	AMEX	VEA	Thu, Feb 12, 2015	39.08	39.41	39.06	39.40
1901	AMEX	VEA	Wed, Feb 11, 2015	38.79	38.88	38.63	38.80
1900	AMEX	VEA	Tue, Feb 10, 2015	38.92	39.06	38.75	39.01
1899	AMEX	VEA	Mon, Feb 9, 2015	38.61	38.79	38.59	38.68
1898	AMEX	VEA	Fri, Feb 6, 2015	38.95	39.11	38.76	38.86
1897	AMEX	VEA	Thu, Feb 5, 2015	39.22	39.36	39.06	39.33
1896	AMEX	VEA	Wed, Feb 4, 2015	38.98	39.23	38.88	38.92
1895	AMEX	VEA	Tue, Feb 3, 2015	38.86	39.27	38.77	39.20
1894	AMEX	VEA	Mon, Feb 2, 2015	38.44	38.69	38.30	38.65
1893	AMEX	VEA	Fri, Jan 30, 2015	38.42	38.53	38.14	38.15
1892	AMEX	VEA	Thu, Jan 29, 2015	38.54	38.80	38.44	38.78
1891	AMEX	VEA	Wed, Jan 28, 2015	38.74	38.87	38.25	38.26
1890	AMEX	VEA	Tue, Jan 27, 2015	38.68	38.89	38.59	38.77
1889	AMEX	VEA	Mon, Jan 26, 2015	38.47	38.84	38.44	38.74
1888	AMEX	VEA	Fri, Jan 23, 2015	38.40	38.49	38.23	38.23
1887	AMEX	VEA	Thu, Jan 22, 2015	38.23	38.54	38.13	38.46
1886	AMEX	VEA	Wed, Jan 21, 2015	38.06	38.32	37.96	38.32
1885	AMEX	VEA	Tue, Jan 20, 2015	38.18	38.20	37.88	38.04
1884	AMEX	VEA	Fri, Jan 16, 2015	37.48	37.93	37.42	37.87
1883	AMEX	VEA	Thu, Jan 15, 2015	37.66	37.72	37.38	37.46
1882	AMEX	VEA	Wed, Jan 14, 2015	37.18	37.30	36.97	37.25
1881	AMEX	VEA	Tue, Jan 13, 2015	37.60	37.69	37.08	37.35
1880	AMEX	VEA	Mon, Jan 12, 2015	37.22	37.28	36.95	37.17
1879	AMEX	VEA	Fri, Jan 9, 2015	37.40	37.45	37.04	37.21
1878	AMEX	VEA	Thu, Jan 8, 2015	37.07	37.49	37.06	37.39
1877	AMEX	VEA	Wed, Jan 7, 2015	36.69	36.90	36.51	36.83
1876	AMEX	VEA	Tue, Jan 6, 2015	36.81	36.94	36.31	36.44
1875	AMEX	VEA	Mon, Jan 5, 2015	37.25	37.25	36.77	36.85
1874	AMEX	VEA	Fri, Jan 2, 2015	37.95	38.04	37.64	37.69
1873	AMEX	VEA	Wed, Dec 31, 2014	38.22	38.28	37.85	37.88
1872	AMEX	VEA	Tue, Dec 30, 2014	38.19	38.23	38.09	38.11
1871	AMEX	VEA	Mon, Dec 29, 2014	38.45	38.56	38.42	38.45
1870	AMEX	VEA	Fri, Dec 26, 2014	38.71	38.79	38.64	38.70
1869	AMEX	VEA	Wed, Dec 24, 2014	38.41	38.62	38.40	38.58
1868	AMEX	VEA	Tue, Dec 23, 2014	38.48	38.53	38.36	38.41
1867	AMEX	VEA	Mon, Dec 22, 2014	38.56	38.60	38.43	38.59
1866	AMEX	VEA	Fri, Dec 19, 2014	38.51	38.74	38.38	38.63
1865	AMEX	VEA	Thu, Dec 18, 2014	38.30	38.57	38.22	38.55
1864	AMEX	VEA	Wed, Dec 17, 2014	37.59	38.16	37.58	37.87
1863	AMEX	VEA	Tue, Dec 16, 2014	37.29	37.95	37.21	37.49
1862	AMEX	VEA	Mon, Dec 15, 2014	37.94	37.99	37.09	37.21
1861	AMEX	VEA	Fri, Dec 12, 2014	38.37	38.47	37.78	37.79
1860	AMEX	VEA	Thu, Dec 11, 2014	38.63	38.80	38.44	38.50
1859	AMEX	VEA	Wed, Dec 10, 2014	38.96	38.96	38.49	38.54
1858	AMEX	VEA	Tue, Dec 9, 2014	38.90	39.07	38.79	39.05
1857	AMEX	VEA	Mon, Dec 8, 2014	39.39	39.44	39.22	39.27
1856	AMEX	VEA	Fri, Dec 5, 2014	39.62	39.71	39.50	39.62
1855	AMEX	VEA	Thu, Dec 4, 2014	39.55	39.69	39.40	39.54
1854	AMEX	VEA	Wed, Dec 3, 2014	39.52	39.65	39.51	39.60
1853	AMEX	VEA	Tue, Dec 2, 2014	39.64	39.67	39.55	39.66
1852	AMEX	VEA	Mon, Dec 1, 2014	39.64	39.64	39.42	39.55
1851	AMEX	VEA	Fri, Nov 28, 2014	39.63	39.69	39.57	39.61
1850	AMEX	VEA	Wed, Nov 26, 2014	39.82	39.94	39.78	39.93
1849	AMEX	VEA	Tue, Nov 25, 2014	39.72	39.81	39.64	39.77
1848	AMEX	VEA	Mon, Nov 24, 2014	39.66	39.69	39.56	39.68
1847	AMEX	VEA	Fri, Nov 21, 2014	39.62	39.64	39.35	39.49
1846	AMEX	VEA	Thu, Nov 20, 2014	39.01	39.23	38.97	39.16
1845	AMEX	VEA	Wed, Nov 19, 2014	39.41	39.50	39.20	39.36
1844	AMEX	VEA	Tue, Nov 18, 2014	39.33	39.55	39.33	39.49
1843	AMEX	VEA	Mon, Nov 17, 2014	38.96	39.12	38.91	39.07
1842	AMEX	VEA	Fri, Nov 14, 2014	38.96	39.25	38.95	39.24
1841	AMEX	VEA	Thu, Nov 13, 2014	39.07	39.28	39.06	39.20
1840	AMEX	VEA	Wed, Nov 12, 2014	38.96	39.10	38.92	39.02
1839	AMEX	VEA	Tue, Nov 11, 2014	39.24	39.39	39.13	39.35
1838	AMEX	VEA	Mon, Nov 10, 2014	39.09	39.16	38.98	39.12
1837	AMEX	VEA	Fri, Nov 7, 2014	38.81	38.94	38.66	38.94
1836	AMEX	VEA	Thu, Nov 6, 2014	39.05	39.14	38.84	38.93
1835	AMEX	VEA	Wed, Nov 5, 2014	39.13	39.16	38.95	39.09
1834	AMEX	VEA	Tue, Nov 4, 2014	39.03	39.10	38.85	39.08
1833	AMEX	VEA	Mon, Nov 3, 2014	39.38	39.44	39.18	39.33
1832	AMEX	VEA	Fri, Oct 31, 2014	39.48	39.64	39.38	39.61
1831	AMEX	VEA	Thu, Oct 30, 2014	38.54	39.22	38.54	38.98
1830	AMEX	VEA	Wed, Oct 29, 2014	39.05	39.16	38.56	38.71
1829	AMEX	VEA	Tue, Oct 28, 2014	38.78	38.94	38.72	38.94
1828	AMEX	VEA	Mon, Oct 27, 2014	38.30	38.56	38.21	38.47
1827	AMEX	VEA	Fri, Oct 24, 2014	38.49	38.59	38.37	38.59
1826	AMEX	VEA	Thu, Oct 23, 2014	38.40	38.59	38.32	38.43
1825	AMEX	VEA	Wed, Oct 22, 2014	38.25	38.37	37.99	38.03
1824	AMEX	VEA	Tue, Oct 21, 2014	38.04	38.33	38.02	38.30
1823	AMEX	VEA	Mon, Oct 20, 2014	37.56	37.92	37.56	37.89
1822	AMEX	VEA	Fri, Oct 17, 2014	37.54	37.70	37.38	37.57
1821	AMEX	VEA	Thu, Oct 16, 2014	36.45	37.27	36.36	36.97
1820	AMEX	VEA	Wed, Oct 15, 2014	37.24	37.32	36.58	37.27
1819	AMEX	VEA	Tue, Oct 14, 2014	37.66	37.80	37.39	37.48
1818	AMEX	VEA	Mon, Oct 13, 2014	37.86	37.96	37.41	37.42
1817	AMEX	VEA	Fri, Oct 10, 2014	37.84	37.94	37.44	37.44
1816	AMEX	VEA	Thu, Oct 9, 2014	38.69	38.76	37.98	38.01
1815	AMEX	VEA	Wed, Oct 8, 2014	38.48	39.10	38.35	39.06
1814	AMEX	VEA	Tue, Oct 7, 2014	38.88	38.88	38.47	38.47
1813	AMEX	VEA	Mon, Oct 6, 2014	39.05	39.17	38.88	39.10
1812	AMEX	VEA	Fri, Oct 3, 2014	38.80	38.92	38.71	38.88
1811	AMEX	VEA	Thu, Oct 2, 2014	39.03	39.09	38.50	38.83
1810	AMEX	VEA	Wed, Oct 1, 2014	39.52	39.58	39.21	39.26
1809	AMEX	VEA	Tue, Sep 30, 2014	39.73	39.90	39.62	39.75
1808	AMEX	VEA	Mon, Sep 29, 2014	39.76	39.93	39.70	39.83
1807	AMEX	VEA	Fri, Sep 26, 2014	40.14	40.30	40.05	40.18
1806	AMEX	VEA	Thu, Sep 25, 2014	40.40	40.40	39.97	40.03
1805	AMEX	VEA	Wed, Sep 24, 2014	40.41	40.65	40.30	40.60
1804	AMEX	VEA	Tue, Sep 23, 2014	40.69	40.80	40.55	40.59
1803	AMEX	VEA	Mon, Sep 22, 2014	41.09	41.09	40.83	40.96
1802	AMEX	VEA	Fri, Sep 19, 2014	41.33	41.33	41.08	41.10
1801	AMEX	VEA	Thu, Sep 18, 2014	41.19	41.28	41.16	41.25
1800	AMEX	VEA	Wed, Sep 17, 2014	41.12	41.23	40.89	40.97
1799	AMEX	VEA	Tue, Sep 16, 2014	40.91	41.32	40.90	41.27
1798	AMEX	VEA	Mon, Sep 15, 2014	41.09	41.14	41.02	41.10
1797	AMEX	VEA	Fri, Sep 12, 2014	41.19	41.23	41.08	41.16
1796	AMEX	VEA	Thu, Sep 11, 2014	41.19	41.26	41.09	41.24
1795	AMEX	VEA	Wed, Sep 10, 2014	41.27	41.47	41.20	41.47
1794	AMEX	VEA	Tue, Sep 9, 2014	41.30	41.30	41.10	41.23
1793	AMEX	VEA	Mon, Sep 8, 2014	41.53	41.57	41.30	41.39
1792	AMEX	VEA	Fri, Sep 5, 2014	41.68	41.81	41.58	41.81
1791	AMEX	VEA	Thu, Sep 4, 2014	41.97	42.06	41.70	41.82
1790	AMEX	VEA	Wed, Sep 3, 2014	42.07	42.11	41.93	42.00
1789	AMEX	VEA	Tue, Sep 2, 2014	41.76	41.79	41.60	41.73
1788	AMEX	VEA	Fri, Aug 29, 2014	41.67	41.72	41.53	41.69
1787	AMEX	VEA	Thu, Aug 28, 2014	41.63	41.73	41.59	41.72
1786	AMEX	VEA	Wed, Aug 27, 2014	41.94	41.97	41.84	41.92
1785	AMEX	VEA	Tue, Aug 26, 2014	41.84	41.96	41.80	41.80
1784	AMEX	VEA	Mon, Aug 25, 2014	41.74	41.89	41.69	41.81
1783	AMEX	VEA	Fri, Aug 22, 2014	41.59	41.62	41.37	41.53
1782	AMEX	VEA	Thu, Aug 21, 2014	41.64	41.75	41.62	41.71
1781	AMEX	VEA	Wed, Aug 20, 2014	41.47	41.61	41.45	41.55
1780	AMEX	VEA	Tue, Aug 19, 2014	41.61	41.70	41.61	41.69
1779	AMEX	VEA	Mon, Aug 18, 2014	41.53	41.61	41.48	41.59
1778	AMEX	VEA	Fri, Aug 15, 2014	41.55	41.64	41.02	41.36
1777	AMEX	VEA	Thu, Aug 14, 2014	41.37	41.39	41.28	41.38
1776	AMEX	VEA	Wed, Aug 13, 2014	41.18	41.24	41.09	41.19
1775	AMEX	VEA	Tue, Aug 12, 2014	40.90	40.97	40.82	40.91
1774	AMEX	VEA	Mon, Aug 11, 2014	40.90	41.02	40.90	40.91
1773	AMEX	VEA	Fri, Aug 8, 2014	40.54	40.81	40.43	40.81
1772	AMEX	VEA	Thu, Aug 7, 2014	40.94	40.99	40.44	40.55
1771	AMEX	VEA	Wed, Aug 6, 2014	40.68	40.99	40.66	40.89
1770	AMEX	VEA	Tue, Aug 5, 2014	41.24	41.30	40.90	40.98
1769	AMEX	VEA	Mon, Aug 4, 2014	41.46	41.57	41.25	41.49
1768	AMEX	VEA	Fri, Aug 1, 2014	41.43	41.59	41.26	41.35
1767	AMEX	VEA	Thu, Jul 31, 2014	41.90	41.92	41.55	41.58
1766	AMEX	VEA	Wed, Jul 30, 2014	42.40	42.45	42.15	42.31
1765	AMEX	VEA	Tue, Jul 29, 2014	42.55	42.57	42.33	42.35
1764	AMEX	VEA	Mon, Jul 28, 2014	42.40	42.45	42.17	42.39
1763	AMEX	VEA	Fri, Jul 25, 2014	42.49	42.49	42.21	42.37
1762	AMEX	VEA	Thu, Jul 24, 2014	42.55	42.57	42.46	42.52
1761	AMEX	VEA	Wed, Jul 23, 2014	42.52	42.52	42.39	42.45
1760	AMEX	VEA	Tue, Jul 22, 2014	42.40	42.44	42.34	42.36
1759	AMEX	VEA	Mon, Jul 21, 2014	42.01	42.16	41.95	42.14
1758	AMEX	VEA	Fri, Jul 18, 2014	42.04	42.36	42.04	42.31
1757	AMEX	VEA	Thu, Jul 17, 2014	42.27	42.42	41.93	41.96
1756	AMEX	VEA	Wed, Jul 16, 2014	42.53	42.55	42.44	42.52
1755	AMEX	VEA	Tue, Jul 15, 2014	42.36	42.40	42.05	42.21
1754	AMEX	VEA	Mon, Jul 14, 2014	42.42	42.42	42.31	42.34
1753	AMEX	VEA	Fri, Jul 11, 2014	41.91	42.05	41.85	42.04
1752	AMEX	VEA	Thu, Jul 10, 2014	41.74	42.02	41.70	41.99
1751	AMEX	VEA	Wed, Jul 9, 2014	42.31	42.53	42.27	42.49
1750	AMEX	VEA	Tue, Jul 8, 2014	42.54	42.54	42.23	42.33
1749	AMEX	VEA	Mon, Jul 7, 2014	42.78	42.82	42.70	42.76
1748	AMEX	VEA	Thu, Jul 3, 2014	43.03	43.15	42.99	43.09
1747	AMEX	VEA	Wed, Jul 2, 2014	42.95	43.03	42.90	43.02
1746	AMEX	VEA	Tue, Jul 1, 2014	42.82	43.02	42.79	42.97
1745	AMEX	VEA	Mon, Jun 30, 2014	42.49	42.61	42.45	42.59
1744	AMEX	VEA	Fri, Jun 27, 2014	42.38	42.54	42.32	42.54
1743	AMEX	VEA	Thu, Jun 26, 2014	42.44	42.49	42.14	42.46
1742	AMEX	VEA	Wed, Jun 25, 2014	42.26	42.49	42.22	42.48
1741	AMEX	VEA	Tue, Jun 24, 2014	42.64	42.69	42.41	42.44
1740	AMEX	VEA	Mon, Jun 23, 2014	43.16	43.22	43.03	43.20
1739	AMEX	VEA	Fri, Jun 20, 2014	43.34	43.35	43.23	43.31
1738	AMEX	VEA	Thu, Jun 19, 2014	43.47	43.48	43.34	43.40
1737	AMEX	VEA	Wed, Jun 18, 2014	42.86	43.20	42.73	43.19
1736	AMEX	VEA	Tue, Jun 17, 2014	42.69	42.83	42.67	42.82
1735	AMEX	VEA	Mon, Jun 16, 2014	42.76	42.92	42.76	42.87
1734	AMEX	VEA	Fri, Jun 13, 2014	42.85	42.93	42.75	42.84
1733	AMEX	VEA	Thu, Jun 12, 2014	42.99	43.02	42.77	42.85
1732	AMEX	VEA	Wed, Jun 11, 2014	42.91	42.93	42.79	42.84
1731	AMEX	VEA	Tue, Jun 10, 2014	42.98	43.06	42.90	43.04
1730	AMEX	VEA	Mon, Jun 9, 2014	43.02	43.16	42.98	43.12
1729	AMEX	VEA	Fri, Jun 6, 2014	43.01	43.17	42.98	43.17
1728	AMEX	VEA	Thu, Jun 5, 2014	42.79	42.98	42.61	42.95
1727	AMEX	VEA	Wed, Jun 4, 2014	42.58	42.69	42.50	42.66
1726	AMEX	VEA	Tue, Jun 3, 2014	42.57	42.67	42.57	42.64
1725	AMEX	VEA	Mon, Jun 2, 2014	42.77	42.78	42.65	42.73
1724	AMEX	VEA	Fri, May 30, 2014	42.60	42.67	42.55	42.66
1723	AMEX	VEA	Thu, May 29, 2014	42.58	42.66	42.50	42.66
1722	AMEX	VEA	Wed, May 28, 2014	42.40	42.45	42.32	42.38
1721	AMEX	VEA	Tue, May 27, 2014	42.51	42.53	42.36	42.51
1720	AMEX	VEA	Fri, May 23, 2014	42.12	42.29	42.11	42.25
1719	AMEX	VEA	Thu, May 22, 2014	42.10	42.18	42.06	42.15
1718	AMEX	VEA	Wed, May 21, 2014	41.89	42.07	41.85	42.05
1717	AMEX	VEA	Tue, May 20, 2014	41.85	41.87	41.62	41.71
1716	AMEX	VEA	Mon, May 19, 2014	41.85	42.03	41.84	41.99
1715	AMEX	VEA	Fri, May 16, 2014	42.01	42.07	41.91	42.06
1714	AMEX	VEA	Thu, May 15, 2014	42.08	42.12	41.84	41.99
1713	AMEX	VEA	Wed, May 14, 2014	42.25	42.30	42.13	42.18
1712	AMEX	VEA	Tue, May 13, 2014	42.20	42.25	42.13	42.24
1711	AMEX	VEA	Mon, May 12, 2014	42.06	42.18	42.02	42.18
1710	AMEX	VEA	Fri, May 9, 2014	41.85	41.93	41.72	41.86
1709	AMEX	VEA	Thu, May 8, 2014	41.97	42.12	41.86	41.92
1708	AMEX	VEA	Wed, May 7, 2014	41.86	41.95	41.69	41.93
1707	AMEX	VEA	Tue, May 6, 2014	41.96	42.00	41.84	41.89
1706	AMEX	VEA	Mon, May 5, 2014	41.86	41.97	41.61	41.95
1705	AMEX	VEA	Fri, May 2, 2014	41.98	42.09	41.87	42.00
1704	AMEX	VEA	Thu, May 1, 2014	42.18	42.18	41.92	42.06
1703	AMEX	VEA	Wed, Apr 30, 2014	41.78	41.96	41.71	41.92
1702	AMEX	VEA	Tue, Apr 29, 2014	41.68	41.86	41.68	41.79
1701	AMEX	VEA	Mon, Apr 28, 2014	41.55	41.62	41.24	41.52
1700	AMEX	VEA	Fri, Apr 25, 2014	41.53	41.53	41.28	41.40
1699	AMEX	VEA	Thu, Apr 24, 2014	41.60	41.65	41.34	41.60
1698	AMEX	VEA	Wed, Apr 23, 2014	41.68	41.69	41.55	41.61
1697	AMEX	VEA	Tue, Apr 22, 2014	41.66	41.77	41.64	41.72
1696	AMEX	VEA	Mon, Apr 21, 2014	41.57	41.58	41.43	41.55
1695	AMEX	VEA	Thu, Apr 17, 2014	41.37	41.57	41.27	41.48
1694	AMEX	VEA	Wed, Apr 16, 2014	41.17	41.33	41.02	41.33
1693	AMEX	VEA	Tue, Apr 15, 2014	40.89	40.94	40.38	40.79
1692	AMEX	VEA	Mon, Apr 14, 2014	40.94	41.05	40.79	40.99
1691	AMEX	VEA	Fri, Apr 11, 2014	40.76	41.05	40.75	40.76
1690	AMEX	VEA	Thu, Apr 10, 2014	41.51	41.58	40.98	40.99
1689	AMEX	VEA	Wed, Apr 9, 2014	41.50	41.75	41.35	41.74
1688	AMEX	VEA	Tue, Apr 8, 2014	41.03	41.25	41.00	41.17
1687	AMEX	VEA	Mon, Apr 7, 2014	41.37	41.39	41.11	41.20
1686	AMEX	VEA	Fri, Apr 4, 2014	41.70	41.76	41.34	41.39
1685	AMEX	VEA	Thu, Apr 3, 2014	41.61	41.62	41.40	41.50
1684	AMEX	VEA	Wed, Apr 2, 2014	41.56	41.65	41.50	41.64
1683	AMEX	VEA	Tue, Apr 1, 2014	41.48	41.57	41.44	41.57
1682	AMEX	VEA	Mon, Mar 31, 2014	41.39	41.44	41.24	41.27
1681	AMEX	VEA	Fri, Mar 28, 2014	41.06	41.17	41.01	41.04
1680	AMEX	VEA	Thu, Mar 27, 2014	40.72	40.82	40.62	40.75
1679	AMEX	VEA	Wed, Mar 26, 2014	40.81	40.85	40.52	40.52
1678	AMEX	VEA	Tue, Mar 25, 2014	40.41	40.59	40.26	40.51
1677	AMEX	VEA	Mon, Mar 24, 2014	40.69	40.70	40.26	40.48
1676	AMEX	VEA	Fri, Mar 21, 2014	40.69	40.79	40.35	40.41
1675	AMEX	VEA	Thu, Mar 20, 2014	40.26	40.55	40.17	40.48
1674	AMEX	VEA	Wed, Mar 19, 2014	41.10	41.13	40.38	40.64
1673	AMEX	VEA	Tue, Mar 18, 2014	40.94	41.22	40.91	41.15
1672	AMEX	VEA	Mon, Mar 17, 2014	40.73	40.96	40.70	40.89
1671	AMEX	VEA	Fri, Mar 14, 2014	40.29	40.57	40.25	40.40
1670	AMEX	VEA	Thu, Mar 13, 2014	41.30	41.34	40.39	40.50
1669	AMEX	VEA	Wed, Mar 12, 2014	41.05	41.29	40.93	41.23
1668	AMEX	VEA	Tue, Mar 11, 2014	41.65	41.77	41.37	41.41
1667	AMEX	VEA	Mon, Mar 10, 2014	41.69	41.73	41.45	41.70
1666	AMEX	VEA	Fri, Mar 7, 2014	42.15	42.15	41.78	41.98
1665	AMEX	VEA	Thu, Mar 6, 2014	42.20	42.30	42.14	42.20
1664	AMEX	VEA	Wed, Mar 5, 2014	41.74	41.82	41.67	41.73
1663	AMEX	VEA	Tue, Mar 4, 2014	41.78	41.85	41.72	41.82
1662	AMEX	VEA	Mon, Mar 3, 2014	41.18	41.26	40.88	41.01
1661	AMEX	VEA	Fri, Feb 28, 2014	41.89	42.07	41.72	41.86
1660	AMEX	VEA	Thu, Feb 27, 2014	41.55	41.81	41.46	41.81
1659	AMEX	VEA	Wed, Feb 26, 2014	41.72	41.74	41.51	41.64
1658	AMEX	VEA	Tue, Feb 25, 2014	41.89	41.99	41.69	41.77
1657	AMEX	VEA	Mon, Feb 24, 2014	41.67	42.06	41.62	41.85
1656	AMEX	VEA	Fri, Feb 21, 2014	41.56	41.72	41.50	41.50
1655	AMEX	VEA	Thu, Feb 20, 2014	41.20	41.46	41.13	41.40
1654	AMEX	VEA	Wed, Feb 19, 2014	41.46	41.65	41.25	41.25
1653	AMEX	VEA	Tue, Feb 18, 2014	41.52	41.61	41.39	41.57
1652	AMEX	VEA	Fri, Feb 14, 2014	41.04	41.28	41.00	41.23
1651	AMEX	VEA	Thu, Feb 13, 2014	40.60	41.10	40.57	41.05
1650	AMEX	VEA	Wed, Feb 12, 2014	40.91	41.02	40.85	40.98
1649	AMEX	VEA	Tue, Feb 11, 2014	40.47	40.96	40.47	40.88
1648	AMEX	VEA	Mon, Feb 10, 2014	40.29	40.29	40.16	40.22
1647	AMEX	VEA	Fri, Feb 7, 2014	40.09	40.41	40.01	40.40
1646	AMEX	VEA	Thu, Feb 6, 2014	39.52	39.96	39.52	39.96
1645	AMEX	VEA	Wed, Feb 5, 2014	39.10	39.25	38.98	39.19
1644	AMEX	VEA	Tue, Feb 4, 2014	38.99	39.17	38.89	39.15
1643	AMEX	VEA	Mon, Feb 3, 2014	39.47	39.52	38.72	38.75
1642	AMEX	VEA	Fri, Jan 31, 2014	39.35	39.77	39.31	39.51
1641	AMEX	VEA	Thu, Jan 30, 2014	40.16	40.23	39.97	40.15
1640	AMEX	VEA	Wed, Jan 29, 2014	39.95	40.16	39.84	39.94
1639	AMEX	VEA	Tue, Jan 28, 2014	40.24	40.44	40.21	40.42
1638	AMEX	VEA	Mon, Jan 27, 2014	40.23	40.27	39.79	40.02
1637	AMEX	VEA	Fri, Jan 24, 2014	40.74	40.75	40.21	40.21
1636	AMEX	VEA	Thu, Jan 23, 2014	41.51	41.51	41.17	41.35
1635	AMEX	VEA	Wed, Jan 22, 2014	41.64	41.70	41.56	41.66
1634	AMEX	VEA	Tue, Jan 21, 2014	41.70	41.70	41.46	41.62
1633	AMEX	VEA	Fri, Jan 17, 2014	41.52	41.59	41.38	41.45
1632	AMEX	VEA	Thu, Jan 16, 2014	41.53	41.58	41.39	41.55
1631	AMEX	VEA	Wed, Jan 15, 2014	41.42	41.62	41.39	41.62
1630	AMEX	VEA	Tue, Jan 14, 2014	41.24	41.46	41.10	41.42
1629	AMEX	VEA	Mon, Jan 13, 2014	41.30	41.38	41.04	41.11
1628	AMEX	VEA	Fri, Jan 10, 2014	41.27	41.49	41.24	41.46
1627	AMEX	VEA	Thu, Jan 9, 2014	41.16	41.16	40.86	41.09
1626	AMEX	VEA	Wed, Jan 8, 2014	41.18	41.22	41.06	41.14
1625	AMEX	VEA	Tue, Jan 7, 2014	41.11	41.20	41.07	41.15
1624	AMEX	VEA	Mon, Jan 6, 2014	41.04	41.06	40.90	40.91
1623	AMEX	VEA	Fri, Jan 3, 2014	41.07	41.12	40.92	40.99
1622	AMEX	VEA	Thu, Jan 2, 2014	41.22	41.22	40.88	40.98
1621	AMEX	VEA	Tue, Dec 31, 2013	41.71	41.88	41.66	41.68
1620	AMEX	VEA	Mon, Dec 30, 2013	41.53	41.62	41.48	41.61
1619	AMEX	VEA	Fri, Dec 27, 2013	41.54	41.54	41.37	41.39
1618	AMEX	VEA	Thu, Dec 26, 2013	41.15	41.20	41.12	41.18
1617	AMEX	VEA	Tue, Dec 24, 2013	40.84	40.96	40.79	40.94
1616	AMEX	VEA	Mon, Dec 23, 2013	40.75	40.89	40.69	40.87
1615	AMEX	VEA	Fri, Dec 20, 2013	40.37	40.54	40.35	40.47
1614	AMEX	VEA	Thu, Dec 19, 2013	40.34	40.50	40.27	40.47
1613	AMEX	VEA	Wed, Dec 18, 2013	40.17	40.60	39.75	40.49
1612	AMEX	VEA	Tue, Dec 17, 2013	39.97	39.97	39.78	39.90
1611	AMEX	VEA	Mon, Dec 16, 2013	40.06	40.16	40.01	40.05
1610	AMEX	VEA	Fri, Dec 13, 2013	39.80	39.81	39.63	39.76
1609	AMEX	VEA	Thu, Dec 12, 2013	39.92	39.93	39.69	39.80
1608	AMEX	VEA	Wed, Dec 11, 2013	40.45	40.46	40.06	40.10
1607	AMEX	VEA	Tue, Dec 10, 2013	40.43	40.50	40.36	40.43
1606	AMEX	VEA	Mon, Dec 9, 2013	40.51	40.60	40.47	40.56
1605	AMEX	VEA	Fri, Dec 6, 2013	40.37	40.59	40.35	40.55
1604	AMEX	VEA	Thu, Dec 5, 2013	40.17	40.24	40.01	40.06
1603	AMEX	VEA	Wed, Dec 4, 2013	40.07	40.32	40.00	40.28
1602	AMEX	VEA	Tue, Dec 3, 2013	40.62	40.66	40.38	40.51
1601	AMEX	VEA	Mon, Dec 2, 2013	40.99	41.02	40.81	40.84
1600	AMEX	VEA	Fri, Nov 29, 2013	41.25	41.32	41.12	41.12
1599	AMEX	VEA	Wed, Nov 27, 2013	41.05	41.11	40.97	41.05
1598	AMEX	VEA	Tue, Nov 26, 2013	40.86	40.96	40.80	40.91
1597	AMEX	VEA	Mon, Nov 25, 2013	41.00	41.01	40.85	40.92
1596	AMEX	VEA	Fri, Nov 22, 2013	40.92	41.06	40.88	41.04
1595	AMEX	VEA	Thu, Nov 21, 2013	40.79	40.92	40.73	40.92
1594	AMEX	VEA	Wed, Nov 20, 2013	41.02	41.09	40.58	40.68
1593	AMEX	VEA	Tue, Nov 19, 2013	40.95	41.10	40.91	40.96
1592	AMEX	VEA	Mon, Nov 18, 2013	41.30	41.32	41.00	41.08
1591	AMEX	VEA	Fri, Nov 15, 2013	40.96	41.05	40.90	41.05
1590	AMEX	VEA	Thu, Nov 14, 2013	40.49	40.72	40.44	40.68
1589	AMEX	VEA	Wed, Nov 13, 2013	40.07	40.50	40.04	40.49
1588	AMEX	VEA	Tue, Nov 12, 2013	40.37	40.47	40.26	40.38
1587	AMEX	VEA	Mon, Nov 11, 2013	40.44	40.48	40.37	40.47
1586	AMEX	VEA	Fri, Nov 8, 2013	40.10	40.42	40.09	40.42
1585	AMEX	VEA	Thu, Nov 7, 2013	40.70	40.70	40.13	40.18
1584	AMEX	VEA	Wed, Nov 6, 2013	40.87	40.96	40.78	40.87
1583	AMEX	VEA	Tue, Nov 5, 2013	40.46	40.55	40.31	40.48
1582	AMEX	VEA	Mon, Nov 4, 2013	40.73	40.83	40.64	40.83
1581	AMEX	VEA	Fri, Nov 1, 2013	40.65	40.69	40.43	40.65
1580	AMEX	VEA	Thu, Oct 31, 2013	40.99	41.09	40.82	40.85
1579	AMEX	VEA	Wed, Oct 30, 2013	41.32	41.32	40.91	41.12
1578	AMEX	VEA	Tue, Oct 29, 2013	41.20	41.24	41.12	41.21
1577	AMEX	VEA	Mon, Oct 28, 2013	41.12	41.23	41.05	41.14
1576	AMEX	VEA	Fri, Oct 25, 2013	41.19	41.20	41.08	41.20
1575	AMEX	VEA	Thu, Oct 24, 2013	41.25	41.32	41.16	41.31
1574	AMEX	VEA	Wed, Oct 23, 2013	41.06	41.07	40.91	41.03
1573	AMEX	VEA	Tue, Oct 22, 2013	41.31	41.56	41.27	41.48
1572	AMEX	VEA	Mon, Oct 21, 2013	41.01	41.09	40.94	41.09
1571	AMEX	VEA	Fri, Oct 18, 2013	40.92	41.04	40.84	41.03
1570	AMEX	VEA	Thu, Oct 17, 2013	40.50	40.80	40.46	40.79
1569	AMEX	VEA	Wed, Oct 16, 2013	40.10	40.31	40.07	40.30
1568	AMEX	VEA	Tue, Oct 15, 2013	40.05	40.09	39.92	39.96
1567	AMEX	VEA	Mon, Oct 14, 2013	39.87	40.20	39.84	40.17
1566	AMEX	VEA	Fri, Oct 11, 2013	39.84	40.05	39.81	40.05
1565	AMEX	VEA	Thu, Oct 10, 2013	39.47	39.89	39.44	39.83
1564	AMEX	VEA	Wed, Oct 9, 2013	39.08	39.19	38.84	39.10
1563	AMEX	VEA	Tue, Oct 8, 2013	39.30	39.32	38.94	38.97
1562	AMEX	VEA	Mon, Oct 7, 2013	39.13	39.39	39.11	39.23
1561	AMEX	VEA	Fri, Oct 4, 2013	39.51	39.67	39.47	39.63
1560	AMEX	VEA	Thu, Oct 3, 2013	39.70	39.74	39.45	39.52
1559	AMEX	VEA	Wed, Oct 2, 2013	39.63	39.79	39.45	39.77
1558	AMEX	VEA	Tue, Oct 1, 2013	39.62	39.89	39.56	39.81
1557	AMEX	VEA	Mon, Sep 30, 2013	39.48	39.66	39.41	39.58
1556	AMEX	VEA	Fri, Sep 27, 2013	39.84	39.96	39.78	39.88
1555	AMEX	VEA	Thu, Sep 26, 2013	39.93	40.06	39.84	39.96
1554	AMEX	VEA	Wed, Sep 25, 2013	39.76	39.89	39.69	39.81
1553	AMEX	VEA	Tue, Sep 24, 2013	39.82	39.95	39.69	39.79
1552	AMEX	VEA	Mon, Sep 23, 2013	39.92	39.93	39.69	39.87
1551	AMEX	VEA	Fri, Sep 20, 2013	40.27	40.27	40.01	40.01
1550	AMEX	VEA	Thu, Sep 19, 2013	40.56	40.56	40.27	40.34
1549	AMEX	VEA	Wed, Sep 18, 2013	39.52	40.59	39.39	40.52
1548	AMEX	VEA	Tue, Sep 17, 2013	39.37	39.48	39.36	39.48
1547	AMEX	VEA	Mon, Sep 16, 2013	39.63	39.64	39.43	39.46
1546	AMEX	VEA	Fri, Sep 13, 2013	38.98	39.13	38.89	39.11
1545	AMEX	VEA	Thu, Sep 12, 2013	39.01	39.13	38.94	38.97
1544	AMEX	VEA	Wed, Sep 11, 2013	38.93	39.18	38.90	39.16
1543	AMEX	VEA	Tue, Sep 10, 2013	38.94	39.06	38.90	39.05
1542	AMEX	VEA	Mon, Sep 9, 2013	38.36	38.66	38.31	38.63
1541	AMEX	VEA	Fri, Sep 6, 2013	38.04	38.19	37.79	38.09
1540	AMEX	VEA	Thu, Sep 5, 2013	37.77	37.91	37.73	37.87
1539	AMEX	VEA	Wed, Sep 4, 2013	37.53	37.94	37.48	37.88
1538	AMEX	VEA	Tue, Sep 3, 2013	37.71	37.74	37.39	37.54
1537	AMEX	VEA	Fri, Aug 30, 2013	37.10	37.10	36.82	36.85
1536	AMEX	VEA	Thu, Aug 29, 2013	37.21	37.42	37.18	37.28
1535	AMEX	VEA	Wed, Aug 28, 2013	37.11	37.43	37.08	37.28
1534	AMEX	VEA	Tue, Aug 27, 2013	37.51	37.65	37.29	37.32
1533	AMEX	VEA	Mon, Aug 26, 2013	38.05	38.10	37.93	37.96
1532	AMEX	VEA	Fri, Aug 23, 2013	38.09	38.22	38.00	38.21
1531	AMEX	VEA	Thu, Aug 22, 2013	37.78	37.93	37.77	37.88
1530	AMEX	VEA	Wed, Aug 21, 2013	37.70	37.83	37.36	37.49
1529	AMEX	VEA	Tue, Aug 20, 2013	37.84	38.04	37.80	37.94
1528	AMEX	VEA	Mon, Aug 19, 2013	38.24	38.29	38.00	38.00
1527	AMEX	VEA	Fri, Aug 16, 2013	38.29	38.38	38.23	38.27
1526	AMEX	VEA	Thu, Aug 15, 2013	38.07	38.24	37.80	38.20
1525	AMEX	VEA	Wed, Aug 14, 2013	38.54	38.59	38.48	38.53
1524	AMEX	VEA	Tue, Aug 13, 2013	38.34	38.54	38.14	38.52
1523	AMEX	VEA	Mon, Aug 12, 2013	38.11	38.27	38.11	38.23
1522	AMEX	VEA	Fri, Aug 9, 2013	38.24	38.37	38.17	38.29
1521	AMEX	VEA	Thu, Aug 8, 2013	38.13	38.32	38.01	38.27
1520	AMEX	VEA	Wed, Aug 7, 2013	37.94	38.01	37.88	37.93
1519	AMEX	VEA	Tue, Aug 6, 2013	38.29	38.31	38.04	38.15
1518	AMEX	VEA	Mon, Aug 5, 2013	38.13	38.23	38.02	38.23
1517	AMEX	VEA	Fri, Aug 2, 2013	38.00	38.27	38.00	38.27
1516	AMEX	VEA	Thu, Aug 1, 2013	37.93	38.03	37.83	37.97
1515	AMEX	VEA	Wed, Jul 31, 2013	37.28	37.69	37.28	37.45
1514	AMEX	VEA	Tue, Jul 30, 2013	37.55	37.58	37.27	37.38
1513	AMEX	VEA	Mon, Jul 29, 2013	37.40	37.46	37.31	37.39
1512	AMEX	VEA	Fri, Jul 26, 2013	37.61	37.73	37.42	37.72
1511	AMEX	VEA	Thu, Jul 25, 2013	37.60	37.98	37.56	37.93
1510	AMEX	VEA	Wed, Jul 24, 2013	38.08	38.10	37.76	37.89
1509	AMEX	VEA	Tue, Jul 23, 2013	37.96	38.05	37.84	37.93
1508	AMEX	VEA	Mon, Jul 22, 2013	37.77	37.89	37.73	37.88
1507	AMEX	VEA	Fri, Jul 19, 2013	37.58	37.73	37.51	37.68
1506	AMEX	VEA	Thu, Jul 18, 2013	37.56	37.74	37.24	37.72
1505	AMEX	VEA	Wed, Jul 17, 2013	37.62	37.65	37.40	37.50
1504	AMEX	VEA	Tue, Jul 16, 2013	37.35	37.42	37.26	37.36
1503	AMEX	VEA	Mon, Jul 15, 2013	37.29	37.42	37.23	37.41
1502	AMEX	VEA	Fri, Jul 12, 2013	37.13	37.21	37.02	37.19
1501	AMEX	VEA	Thu, Jul 11, 2013	37.10	37.44	36.97	37.40
1500	AMEX	VEA	Wed, Jul 10, 2013	36.32	36.67	36.26	36.40
1499	AMEX	VEA	Tue, Jul 9, 2013	36.42	36.44	36.11	36.33
1498	AMEX	VEA	Mon, Jul 8, 2013	36.06	36.17	35.98	36.11
1497	AMEX	VEA	Fri, Jul 5, 2013	36.08	36.08	35.63	35.92
1496	AMEX	VEA	Wed, Jul 3, 2013	35.50	35.83	35.42	35.77
1495	AMEX	VEA	Tue, Jul 2, 2013	35.89	36.09	35.64	35.78
1494	AMEX	VEA	Mon, Jul 1, 2013	35.98	36.09	35.88	35.96
1493	AMEX	VEA	Fri, Jun 28, 2013	35.63	35.80	35.49	35.60
1492	AMEX	VEA	Thu, Jun 27, 2013	35.62	35.81	35.60	35.68
1491	AMEX	VEA	Wed, Jun 26, 2013	35.31	35.38	35.13	35.30
1490	AMEX	VEA	Tue, Jun 25, 2013	34.99	35.18	34.74	35.14
1489	AMEX	VEA	Mon, Jun 24, 2013	34.57	34.87	34.33	34.64
1488	AMEX	VEA	Fri, Jun 21, 2013	36.12	36.12	35.47	35.79
1487	AMEX	VEA	Thu, Jun 20, 2013	36.18	36.25	35.60	35.67
1486	AMEX	VEA	Wed, Jun 19, 2013	37.72	37.80	37.01	37.05
1485	AMEX	VEA	Tue, Jun 18, 2013	37.65	37.83	37.63	37.74
1484	AMEX	VEA	Mon, Jun 17, 2013	37.63	37.74	37.29	37.51
1483	AMEX	VEA	Fri, Jun 14, 2013	37.14	37.32	36.86	36.98
1482	AMEX	VEA	Thu, Jun 13, 2013	36.98	37.46	36.87	37.42
1481	AMEX	VEA	Wed, Jun 12, 2013	37.31	37.32	36.80	36.85
1480	AMEX	VEA	Tue, Jun 11, 2013	36.81	37.08	36.72	36.87
1479	AMEX	VEA	Mon, Jun 10, 2013	37.44	37.44	37.20	37.34
1478	AMEX	VEA	Fri, Jun 7, 2013	36.92	37.34	36.79	37.32
1477	AMEX	VEA	Thu, Jun 6, 2013	36.67	36.92	36.51	36.89
1476	AMEX	VEA	Wed, Jun 5, 2013	37.09	37.11	36.68	36.68
1475	AMEX	VEA	Tue, Jun 4, 2013	37.71	37.76	37.33	37.52
1474	AMEX	VEA	Mon, Jun 3, 2013	37.19	37.52	37.03	37.44
1473	AMEX	VEA	Fri, May 31, 2013	37.51	37.56	37.18	37.19
1472	AMEX	VEA	Thu, May 30, 2013	37.80	38.05	37.77	37.95
1471	AMEX	VEA	Wed, May 29, 2013	37.82	37.85	37.58	37.77
1470	AMEX	VEA	Tue, May 28, 2013	38.32	38.48	38.04	38.10
1469	AMEX	VEA	Fri, May 24, 2013	37.86	38.04	37.74	38.03
1468	AMEX	VEA	Thu, May 23, 2013	37.94	38.36	37.73	38.33
1467	AMEX	VEA	Wed, May 22, 2013	39.32	39.67	38.79	38.92
1466	AMEX	VEA	Tue, May 21, 2013	39.07	39.37	38.98	39.27
1465	AMEX	VEA	Mon, May 20, 2013	39.02	39.25	39.00	39.21
1464	AMEX	VEA	Fri, May 17, 2013	38.74	39.02	38.70	39.01
1463	AMEX	VEA	Thu, May 16, 2013	38.84	38.95	38.66	38.69
1462	AMEX	VEA	Wed, May 15, 2013	38.82	39.02	38.78	39.01
1461	AMEX	VEA	Tue, May 14, 2013	38.72	38.92	38.69	38.88
1460	AMEX	VEA	Mon, May 13, 2013	38.74	38.78	38.63	38.74
1459	AMEX	VEA	Fri, May 10, 2013	38.64	38.80	38.55	38.74
1458	AMEX	VEA	Thu, May 9, 2013	38.89	38.93	38.58	38.72
1457	AMEX	VEA	Wed, May 8, 2013	38.90	39.10	38.89	39.09
1456	AMEX	VEA	Tue, May 7, 2013	38.70	38.72	38.53	38.69
1455	AMEX	VEA	Mon, May 6, 2013	38.53	38.61	38.44	38.59
1454	AMEX	VEA	Fri, May 3, 2013	38.50	38.71	38.47	38.62
1453	AMEX	VEA	Thu, May 2, 2013	37.98	38.25	37.94	38.16
1452	AMEX	VEA	Wed, May 1, 2013	38.32	38.33	37.98	38.04
1451	AMEX	VEA	Tue, Apr 30, 2013	38.27	38.33	38.15	38.33
1450	AMEX	VEA	Mon, Apr 29, 2013	37.96	38.29	37.95	38.23
1449	AMEX	VEA	Fri, Apr 26, 2013	37.70	37.82	37.66	37.79
1448	AMEX	VEA	Thu, Apr 25, 2013	37.74	37.93	37.73	37.77
1447	AMEX	VEA	Wed, Apr 24, 2013	37.48	37.66	37.42	37.56
1446	AMEX	VEA	Tue, Apr 23, 2013	37.03	37.28	37.01	37.24
1445	AMEX	VEA	Mon, Apr 22, 2013	36.55	36.77	36.39	36.73
1444	AMEX	VEA	Fri, Apr 19, 2013	36.52	36.59	36.41	36.55
1443	AMEX	VEA	Thu, Apr 18, 2013	36.48	36.48	36.14	36.30
1442	AMEX	VEA	Wed, Apr 17, 2013	36.75	36.75	36.20	36.39
1441	AMEX	VEA	Tue, Apr 16, 2013	37.05	37.17	36.88	37.15
1440	AMEX	VEA	Mon, Apr 15, 2013	37.05	37.05	36.61	36.62
1439	AMEX	VEA	Fri, Apr 12, 2013	37.29	37.40	37.13	37.40
1438	AMEX	VEA	Thu, Apr 11, 2013	37.40	37.63	37.36	37.45
1437	AMEX	VEA	Wed, Apr 10, 2013	36.95	37.25	36.95	37.16
1436	AMEX	VEA	Tue, Apr 9, 2013	36.47	36.76	36.34	36.64
1435	AMEX	VEA	Mon, Apr 8, 2013	36.37	36.50	36.29	36.49
1434	AMEX	VEA	Fri, Apr 5, 2013	36.04	36.37	35.98	36.37
1433	AMEX	VEA	Thu, Apr 4, 2013	36.33	36.56	36.25	36.53
1432	AMEX	VEA	Wed, Apr 3, 2013	36.55	36.61	36.18	36.21
1431	AMEX	VEA	Tue, Apr 2, 2013	36.36	36.55	36.32	36.38
1430	AMEX	VEA	Mon, Apr 1, 2013	36.25	36.26	35.92	36.00
1429	AMEX	VEA	Thu, Mar 28, 2013	36.43	36.55	36.34	36.43
1428	AMEX	VEA	Wed, Mar 27, 2013	36.09	36.34	36.01	36.30
1427	AMEX	VEA	Tue, Mar 26, 2013	36.41	36.50	36.30	36.48
1426	AMEX	VEA	Mon, Mar 25, 2013	36.75	36.78	36.17	36.27
1425	AMEX	VEA	Fri, Mar 22, 2013	36.62	36.78	36.56	36.75
1424	AMEX	VEA	Thu, Mar 21, 2013	36.61	36.79	36.54	36.58
1423	AMEX	VEA	Wed, Mar 20, 2013	36.94	36.96	36.80	36.89
1422	AMEX	VEA	Tue, Mar 19, 2013	36.88	36.91	36.41	36.64
1421	AMEX	VEA	Mon, Mar 18, 2013	36.73	37.03	36.67	36.75
1420	AMEX	VEA	Fri, Mar 15, 2013	37.19	37.25	37.09	37.16
1419	AMEX	VEA	Thu, Mar 14, 2013	36.91	37.16	36.88	37.13
1418	AMEX	VEA	Wed, Mar 13, 2013	36.71	36.84	36.56	36.73
1417	AMEX	VEA	Tue, Mar 12, 2013	36.95	37.01	36.73	36.81
1416	AMEX	VEA	Mon, Mar 11, 2013	36.84	36.99	36.77	36.97
1415	AMEX	VEA	Fri, Mar 8, 2013	36.82	36.88	36.67	36.87
1414	AMEX	VEA	Thu, Mar 7, 2013	36.78	36.86	36.75	36.79
1413	AMEX	VEA	Wed, Mar 6, 2013	36.78	36.78	36.54	36.68
1412	AMEX	VEA	Tue, Mar 5, 2013	36.56	36.66	36.52	36.59
1411	AMEX	VEA	Mon, Mar 4, 2013	36.00	36.24	35.93	36.24
1410	AMEX	VEA	Fri, Mar 1, 2013	35.94	36.14	35.79	36.08
1409	AMEX	VEA	Thu, Feb 28, 2013	36.19	36.39	36.12	36.16
1408	AMEX	VEA	Wed, Feb 27, 2013	35.72	36.25	35.67	36.18
1407	AMEX	VEA	Tue, Feb 26, 2013	35.85	35.94	35.54	35.73
1406	AMEX	VEA	Mon, Feb 25, 2013	36.55	36.58	35.43	35.46
1405	AMEX	VEA	Fri, Feb 22, 2013	36.13	36.32	35.99	36.32
1404	AMEX	VEA	Thu, Feb 21, 2013	35.92	35.93	35.65	35.79
1403	AMEX	VEA	Wed, Feb 20, 2013	36.78	36.80	36.35	36.35
1402	AMEX	VEA	Tue, Feb 19, 2013	36.59	36.73	36.55	36.69
1401	AMEX	VEA	Fri, Feb 15, 2013	36.42	36.43	36.15	36.24
1400	AMEX	VEA	Thu, Feb 14, 2013	36.26	36.39	36.22	36.37
1399	AMEX	VEA	Wed, Feb 13, 2013	36.66	36.72	36.51	36.58
1398	AMEX	VEA	Tue, Feb 12, 2013	36.27	36.55	36.27	36.45
1397	AMEX	VEA	Mon, Feb 11, 2013	36.29	36.33	36.16	36.30
1396	AMEX	VEA	Fri, Feb 8, 2013	36.21	36.36	36.21	36.33
1395	AMEX	VEA	Thu, Feb 7, 2013	36.28	36.35	35.88	36.08
1394	AMEX	VEA	Wed, Feb 6, 2013	36.15	36.38	36.12	36.36
1393	AMEX	VEA	Tue, Feb 5, 2013	36.30	36.46	36.27	36.36
1392	AMEX	VEA	Mon, Feb 4, 2013	36.46	36.52	36.14	36.20
1391	AMEX	VEA	Fri, Feb 1, 2013	36.83	36.97	36.72	36.87
1390	AMEX	VEA	Thu, Jan 31, 2013	36.67	36.75	36.56	36.58
1389	AMEX	VEA	Wed, Jan 30, 2013	36.73	36.85	36.68	36.72
1388	AMEX	VEA	Tue, Jan 29, 2013	36.53	36.73	36.51	36.68
1387	AMEX	VEA	Mon, Jan 28, 2013	36.53	36.53	36.33	36.41
1386	AMEX	VEA	Fri, Jan 25, 2013	36.56	36.62	36.42	36.62
1385	AMEX	VEA	Thu, Jan 24, 2013	36.12	36.30	36.09	36.22
1384	AMEX	VEA	Wed, Jan 23, 2013	35.95	36.07	35.91	36.01
1383	AMEX	VEA	Tue, Jan 22, 2013	35.99	36.09	35.87	36.08
1382	AMEX	VEA	Fri, Jan 18, 2013	36.08	36.10	35.90	36.06
1381	AMEX	VEA	Thu, Jan 17, 2013	36.05	36.16	35.96	36.08
1380	AMEX	VEA	Wed, Jan 16, 2013	35.74	35.86	35.68	35.78
1379	AMEX	VEA	Tue, Jan 15, 2013	35.78	36.00	35.77	36.00
1378	AMEX	VEA	Mon, Jan 14, 2013	36.00	36.06	35.90	36.05
1377	AMEX	VEA	Fri, Jan 11, 2013	36.00	36.03	35.86	36.00
1376	AMEX	VEA	Thu, Jan 10, 2013	35.85	35.98	35.70	35.94
1375	AMEX	VEA	Wed, Jan 9, 2013	35.39	35.53	35.38	35.45
1374	AMEX	VEA	Tue, Jan 8, 2013	35.36	35.41	35.16	35.28
1373	AMEX	VEA	Mon, Jan 7, 2013	35.36	35.53	35.30	35.47
1372	AMEX	VEA	Fri, Jan 4, 2013	35.41	35.69	35.37	35.65
1371	AMEX	VEA	Thu, Jan 3, 2013	35.57	35.68	35.41	35.45
1370	AMEX	VEA	Wed, Jan 2, 2013	35.81	35.85	35.58	35.81
1369	AMEX	VEA	Mon, Dec 31, 2012	34.88	35.29	34.79	35.23
1368	AMEX	VEA	Fri, Dec 28, 2012	34.80	34.92	34.71	34.72
1367	AMEX	VEA	Thu, Dec 27, 2012	35.16	35.16	34.84	35.07
1366	AMEX	VEA	Wed, Dec 26, 2012	35.18	35.18	34.81	34.94
1365	AMEX	VEA	Mon, Dec 24, 2012	35.00	35.04	34.89	34.96
1364	AMEX	VEA	Fri, Dec 21, 2012	34.85	35.06	34.78	35.06
1363	AMEX	VEA	Thu, Dec 20, 2012	35.14	35.28	35.05	35.28
1362	AMEX	VEA	Wed, Dec 19, 2012	35.56	35.58	35.32	35.32
1361	AMEX	VEA	Tue, Dec 18, 2012	35.08	35.31	35.02	35.24
1360	AMEX	VEA	Mon, Dec 17, 2012	34.74	34.93	34.71	34.91
1359	AMEX	VEA	Fri, Dec 14, 2012	34.69	34.87	34.63	34.74
1358	AMEX	VEA	Thu, Dec 13, 2012	34.67	34.76	34.53	34.61
1357	AMEX	VEA	Wed, Dec 12, 2012	34.71	34.93	34.67	34.72
1356	AMEX	VEA	Tue, Dec 11, 2012	34.57	34.66	34.55	34.59
1355	AMEX	VEA	Mon, Dec 10, 2012	34.34	34.45	34.29	34.40
1354	AMEX	VEA	Fri, Dec 7, 2012	34.35	34.41	34.21	34.38
1353	AMEX	VEA	Thu, Dec 6, 2012	34.41	34.43	34.25	34.38
1352	AMEX	VEA	Wed, Dec 5, 2012	34.24	34.48	34.17	34.33
1351	AMEX	VEA	Tue, Dec 4, 2012	34.29	34.33	34.20	34.26
1350	AMEX	VEA	Mon, Dec 3, 2012	34.25	34.31	34.12	34.17
1349	AMEX	VEA	Fri, Nov 30, 2012	34.12	34.23	34.05	34.13
1348	AMEX	VEA	Thu, Nov 29, 2012	34.02	34.15	33.90	34.08
1347	AMEX	VEA	Wed, Nov 28, 2012	33.31	33.79	33.27	33.77
1346	AMEX	VEA	Tue, Nov 27, 2012	33.62	33.71	33.50	33.51
1345	AMEX	VEA	Mon, Nov 26, 2012	33.60	33.71	33.52	33.71
1344	AMEX	VEA	Fri, Nov 23, 2012	33.59	33.79	33.56	33.79
1343	AMEX	VEA	Wed, Nov 21, 2012	33.03	33.09	32.98	33.08
1342	AMEX	VEA	Tue, Nov 20, 2012	32.84	33.01	32.76	33.01
1341	AMEX	VEA	Mon, Nov 19, 2012	32.71	32.97	32.68	32.97
1340	AMEX	VEA	Fri, Nov 16, 2012	32.33	32.33	31.98	32.27
1339	AMEX	VEA	Thu, Nov 15, 2012	32.34	32.45	32.17	32.29
1338	AMEX	VEA	Wed, Nov 14, 2012	32.65	32.65	32.14	32.18
1337	AMEX	VEA	Tue, Nov 13, 2012	32.38	32.76	32.34	32.52
1336	AMEX	VEA	Mon, Nov 12, 2012	32.73	32.77	32.61	32.69
1335	AMEX	VEA	Fri, Nov 9, 2012	32.58	32.88	32.54	32.71
1334	AMEX	VEA	Thu, Nov 8, 2012	32.91	33.02	32.70	32.70
1333	AMEX	VEA	Wed, Nov 7, 2012	33.16	33.16	32.85	33.03
1332	AMEX	VEA	Tue, Nov 6, 2012	33.35	33.58	33.32	33.54
1331	AMEX	VEA	Mon, Nov 5, 2012	33.21	33.28	33.11	33.19
1330	AMEX	VEA	Fri, Nov 2, 2012	33.58	33.58	33.26	33.30
1329	AMEX	VEA	Thu, Nov 1, 2012	33.44	33.62	33.39	33.62
1328	AMEX	VEA	Wed, Oct 31, 2012	33.47	33.48	33.15	33.24
1327	AMEX	VEA	Fri, Oct 26, 2012	33.25	33.33	33.13	33.28
1326	AMEX	VEA	Thu, Oct 25, 2012	33.52	33.54	33.20	33.32
1325	AMEX	VEA	Wed, Oct 24, 2012	33.30	33.34	33.11	33.13
1324	AMEX	VEA	Tue, Oct 23, 2012	33.11	33.16	32.89	33.09
1323	AMEX	VEA	Mon, Oct 22, 2012	33.82	33.86	33.59	33.79
1322	AMEX	VEA	Fri, Oct 19, 2012	33.92	33.95	33.53	33.58
1321	AMEX	VEA	Thu, Oct 18, 2012	34.04	34.24	33.93	34.04
1320	AMEX	VEA	Wed, Oct 17, 2012	34.00	34.19	33.93	34.15
1319	AMEX	VEA	Tue, Oct 16, 2012	33.65	33.86	33.61	33.83
1318	AMEX	VEA	Mon, Oct 15, 2012	33.15	33.32	33.02	33.27
1317	AMEX	VEA	Fri, Oct 12, 2012	33.06	33.19	32.90	32.98
1316	AMEX	VEA	Thu, Oct 11, 2012	33.12	33.20	32.97	32.97
1315	AMEX	VEA	Wed, Oct 10, 2012	32.86	32.93	32.67	32.76
1314	AMEX	VEA	Tue, Oct 9, 2012	33.11	33.19	32.85	32.87
1313	AMEX	VEA	Mon, Oct 8, 2012	33.35	33.39	33.25	33.35
1312	AMEX	VEA	Fri, Oct 5, 2012	33.75	33.86	33.48	33.57
1311	AMEX	VEA	Thu, Oct 4, 2012	33.32	33.53	33.28	33.50
1310	AMEX	VEA	Wed, Oct 3, 2012	33.24	33.24	33.05	33.13
1309	AMEX	VEA	Tue, Oct 2, 2012	33.43	33.48	33.15	33.26
1308	AMEX	VEA	Mon, Oct 1, 2012	33.20	33.48	33.08	33.14
1307	AMEX	VEA	Fri, Sep 28, 2012	33.18	33.20	32.81	32.87
1306	AMEX	VEA	Thu, Sep 27, 2012	33.34	33.64	33.23	33.52
1305	AMEX	VEA	Wed, Sep 26, 2012	33.25	33.25	33.00	33.14
1304	AMEX	VEA	Tue, Sep 25, 2012	33.79	33.95	33.46	33.48
1303	AMEX	VEA	Mon, Sep 24, 2012	33.56	33.87	33.51	33.74
1302	AMEX	VEA	Fri, Sep 21, 2012	34.70	34.71	34.50	34.51
1301	AMEX	VEA	Thu, Sep 20, 2012	34.25	34.48	34.15	34.45
1300	AMEX	VEA	Wed, Sep 19, 2012	34.62	34.75	34.51	34.67
1299	AMEX	VEA	Tue, Sep 18, 2012	34.49	34.63	34.44	34.59
1298	AMEX	VEA	Mon, Sep 17, 2012	34.84	34.90	34.62	34.70
1297	AMEX	VEA	Fri, Sep 14, 2012	34.92	35.17	34.82	34.89
1296	AMEX	VEA	Thu, Sep 13, 2012	33.99	34.69	33.88	34.59
1295	AMEX	VEA	Wed, Sep 12, 2012	34.07	34.11	33.91	34.01
1294	AMEX	VEA	Tue, Sep 11, 2012	33.57	33.88	33.56	33.83
1293	AMEX	VEA	Mon, Sep 10, 2012	33.60	33.67	33.40	33.44
1292	AMEX	VEA	Fri, Sep 7, 2012	33.54	33.71	33.54	33.71
1291	AMEX	VEA	Thu, Sep 6, 2012	32.67	33.28	32.67	33.22
1290	AMEX	VEA	Wed, Sep 5, 2012	32.49	32.53	32.34	32.42
1289	AMEX	VEA	Tue, Sep 4, 2012	32.58	32.61	32.36	32.49
1288	AMEX	VEA	Fri, Aug 31, 2012	32.81	32.86	32.49	32.69
1287	AMEX	VEA	Thu, Aug 30, 2012	32.69	32.69	32.37	32.38
1286	AMEX	VEA	Wed, Aug 29, 2012	32.87	32.95	32.80	32.84
1285	AMEX	VEA	Tue, Aug 28, 2012	32.82	32.99	32.78	32.93
1284	AMEX	VEA	Mon, Aug 27, 2012	33.05	33.13	32.95	32.97
1283	AMEX	VEA	Fri, Aug 24, 2012	32.77	33.10	32.69	32.93
1282	AMEX	VEA	Thu, Aug 23, 2012	33.07	33.12	32.90	32.97
1281	AMEX	VEA	Wed, Aug 22, 2012	32.93	33.24	32.89	33.15
1280	AMEX	VEA	Tue, Aug 21, 2012	33.26	33.45	33.12	33.19
1279	AMEX	VEA	Mon, Aug 20, 2012	32.96	33.04	32.84	33.00
1278	AMEX	VEA	Fri, Aug 17, 2012	33.11	33.12	32.94	33.11
1277	AMEX	VEA	Thu, Aug 16, 2012	32.80	33.08	32.71	33.00
1276	AMEX	VEA	Wed, Aug 15, 2012	32.64	32.74	32.61	32.63
1275	AMEX	VEA	Tue, Aug 14, 2012	32.75	32.82	32.66	32.74
1274	AMEX	VEA	Mon, Aug 13, 2012	32.75	32.81	32.55	32.67
1273	AMEX	VEA	Fri, Aug 10, 2012	32.52	32.82	32.45	32.82
1272	AMEX	VEA	Thu, Aug 9, 2012	32.66	32.86	32.63	32.76
1271	AMEX	VEA	Wed, Aug 8, 2012	32.56	32.82	32.55	32.78
1270	AMEX	VEA	Tue, Aug 7, 2012	32.75	32.92	32.73	32.77
1269	AMEX	VEA	Mon, Aug 6, 2012	32.41	32.61	32.36	32.48
1268	AMEX	VEA	Fri, Aug 3, 2012	31.88	32.35	31.87	32.28
1267	AMEX	VEA	Thu, Aug 2, 2012	31.30	31.57	30.98	31.23
1266	AMEX	VEA	Wed, Aug 1, 2012	31.85	31.93	31.63	31.67
1265	AMEX	VEA	Tue, Jul 31, 2012	31.80	31.88	31.62	31.64
1264	AMEX	VEA	Mon, Jul 30, 2012	31.70	31.92	31.69	31.81
1263	AMEX	VEA	Fri, Jul 27, 2012	31.46	32.00	31.43	31.89
1262	AMEX	VEA	Thu, Jul 26, 2012	31.11	31.25	31.04	31.20
1261	AMEX	VEA	Wed, Jul 25, 2012	30.37	30.43	30.14	30.28
1260	AMEX	VEA	Tue, Jul 24, 2012	30.40	30.44	29.91	30.10
1259	AMEX	VEA	Mon, Jul 23, 2012	30.26	30.53	30.15	30.45
1258	AMEX	VEA	Fri, Jul 20, 2012	31.25	31.28	31.07	31.10
1257	AMEX	VEA	Thu, Jul 19, 2012	31.72	31.88	31.64	31.80
1256	AMEX	VEA	Wed, Jul 18, 2012	31.19	31.58	31.19	31.54
1255	AMEX	VEA	Tue, Jul 17, 2012	31.30	31.39	30.92	31.31
1254	AMEX	VEA	Mon, Jul 16, 2012	31.13	31.30	30.97	31.20
1253	AMEX	VEA	Fri, Jul 13, 2012	30.79	31.27	30.79	31.21
1252	AMEX	VEA	Thu, Jul 12, 2012	30.68	30.85	30.52	30.76
1251	AMEX	VEA	Wed, Jul 11, 2012	31.09	31.22	30.93	31.11
1250	AMEX	VEA	Tue, Jul 10, 2012	31.34	31.40	30.93	30.98
1249	AMEX	VEA	Mon, Jul 9, 2012	31.14	31.24	31.01	31.23
1248	AMEX	VEA	Fri, Jul 6, 2012	31.32	31.37	31.11	31.29
1247	AMEX	VEA	Thu, Jul 5, 2012	31.61	31.70	31.45	31.63
1246	AMEX	VEA	Tue, Jul 3, 2012	31.81	32.14	31.77	32.12
1245	AMEX	VEA	Mon, Jul 2, 2012	31.68	31.83	31.54	31.79
1244	AMEX	VEA	Fri, Jun 29, 2012	31.47	31.62	31.36	31.57
1243	AMEX	VEA	Thu, Jun 28, 2012	30.21	30.53	30.11	30.49
1242	AMEX	VEA	Wed, Jun 27, 2012	30.27	30.51	30.21	30.46
1241	AMEX	VEA	Tue, Jun 26, 2012	30.16	30.27	29.92	30.17
1240	AMEX	VEA	Mon, Jun 25, 2012	30.15	30.17	29.94	30.00
1239	AMEX	VEA	Fri, Jun 22, 2012	30.69	30.74	30.48	30.70
1238	AMEX	VEA	Thu, Jun 21, 2012	31.13	31.20	30.38	30.40
1237	AMEX	VEA	Wed, Jun 20, 2012	31.13	31.41	30.94	31.22
1236	AMEX	VEA	Tue, Jun 19, 2012	30.84	31.21	30.80	31.00
1235	AMEX	VEA	Mon, Jun 18, 2012	30.45	30.62	30.37	30.52
1234	AMEX	VEA	Fri, Jun 15, 2012	30.32	30.63	30.29	30.59
1233	AMEX	VEA	Thu, Jun 14, 2012	29.93	30.28	29.87	30.12
1232	AMEX	VEA	Wed, Jun 13, 2012	29.95	30.23	29.88	29.96
1231	AMEX	VEA	Tue, Jun 12, 2012	29.95	30.20	29.70	30.19
1230	AMEX	VEA	Mon, Jun 11, 2012	30.28	30.29	29.65	29.67
1229	AMEX	VEA	Fri, Jun 8, 2012	29.60	30.01	29.53	29.94
1228	AMEX	VEA	Thu, Jun 7, 2012	30.43	30.44	30.00	30.05
1227	AMEX	VEA	Wed, Jun 6, 2012	29.44	30.03	29.42	29.99
1226	AMEX	VEA	Tue, Jun 5, 2012	28.98	29.22	28.96	29.15
1225	AMEX	VEA	Mon, Jun 4, 2012	29.03	29.13	28.80	29.00
1224	AMEX	VEA	Fri, Jun 1, 2012	28.99	29.13	28.75	28.77
1223	AMEX	VEA	Thu, May 31, 2012	29.53	29.61	29.18	29.51
1222	AMEX	VEA	Wed, May 30, 2012	29.62	29.63	29.34	29.39
1221	AMEX	VEA	Tue, May 29, 2012	30.08	30.22	29.86	30.08
1220	AMEX	VEA	Fri, May 25, 2012	29.66	29.86	29.66	29.73
1219	AMEX	VEA	Thu, May 24, 2012	30.00	30.05	29.63	29.82
1218	AMEX	VEA	Wed, May 23, 2012	29.90	30.03	29.50	30.03
1217	AMEX	VEA	Tue, May 22, 2012	30.41	30.62	30.14	30.29
1216	AMEX	VEA	Mon, May 21, 2012	29.94	30.40	29.90	30.40
1215	AMEX	VEA	Fri, May 18, 2012	30.04	30.09	29.67	29.72
1214	AMEX	VEA	Thu, May 17, 2012	30.30	30.33	29.95	29.97
1213	AMEX	VEA	Wed, May 16, 2012	30.63	30.79	30.31	30.34
1212	AMEX	VEA	Tue, May 15, 2012	30.87	31.01	30.59	30.64
1211	AMEX	VEA	Mon, May 14, 2012	31.14	31.27	31.03	31.05
1210	AMEX	VEA	Fri, May 11, 2012	31.45	31.90	31.45	31.61
1209	AMEX	VEA	Thu, May 10, 2012	31.99	32.03	31.77	31.83
1208	AMEX	VEA	Wed, May 9, 2012	31.44	31.84	31.29	31.68
1207	AMEX	VEA	Tue, May 8, 2012	32.17	32.19	31.71	32.07
1206	AMEX	VEA	Mon, May 7, 2012	32.32	32.59	32.29	32.53
1205	AMEX	VEA	Fri, May 4, 2012	32.66	32.71	32.30	32.31
1204	AMEX	VEA	Thu, May 3, 2012	33.06	33.10	32.77	32.84
1203	AMEX	VEA	Wed, May 2, 2012	32.96	33.17	32.84	33.13
1202	AMEX	VEA	Tue, May 1, 2012	33.17	33.51	33.16	33.39
1201	AMEX	VEA	Mon, Apr 30, 2012	33.30	33.31	33.11	33.22
1200	AMEX	VEA	Fri, Apr 27, 2012	33.41	33.51	33.26	33.41
1199	AMEX	VEA	Thu, Apr 26, 2012	33.00	33.38	32.96	33.33
1198	AMEX	VEA	Wed, Apr 25, 2012	33.09	33.17	32.93	33.12
1197	AMEX	VEA	Tue, Apr 24, 2012	32.57	32.83	32.54	32.70
1196	AMEX	VEA	Mon, Apr 23, 2012	32.45	32.50	32.19	32.43
1195	AMEX	VEA	Fri, Apr 20, 2012	33.01	33.18	32.97	33.09
1194	AMEX	VEA	Thu, Apr 19, 2012	32.93	33.12	32.59	32.76
1193	AMEX	VEA	Wed, Apr 18, 2012	32.91	33.11	32.87	32.94
1192	AMEX	VEA	Tue, Apr 17, 2012	32.95	33.23	32.82	33.13
1191	AMEX	VEA	Mon, Apr 16, 2012	32.62	32.75	32.39	32.60
1190	AMEX	VEA	Fri, Apr 13, 2012	32.77	32.77	32.37	32.40
1189	AMEX	VEA	Thu, Apr 12, 2012	32.62	33.08	32.59	33.05
1188	AMEX	VEA	Wed, Apr 11, 2012	32.64	32.69	32.41	32.42
1187	AMEX	VEA	Tue, Apr 10, 2012	32.59	32.67	32.00	32.03
1186	AMEX	VEA	Mon, Apr 9, 2012	32.54	32.78	32.51	32.68
1185	AMEX	VEA	Thu, Apr 5, 2012	32.80	33.05	32.77	32.86
1184	AMEX	VEA	Wed, Apr 4, 2012	33.14	33.21	32.87	33.06
1183	AMEX	VEA	Tue, Apr 3, 2012	34.22	34.23	33.63	33.80
1182	AMEX	VEA	Mon, Apr 2, 2012	33.88	34.50	33.80	34.42
1181	AMEX	VEA	Fri, Mar 30, 2012	34.00	34.05	33.81	34.03
1180	AMEX	VEA	Thu, Mar 29, 2012	33.67	33.79	33.48	33.75
1179	AMEX	VEA	Wed, Mar 28, 2012	34.23	34.25	33.80	33.98
1178	AMEX	VEA	Tue, Mar 27, 2012	34.45	34.45	34.19	34.20
1177	AMEX	VEA	Mon, Mar 26, 2012	34.20	34.42	34.19	34.39
1176	AMEX	VEA	Fri, Mar 23, 2012	33.68	33.96	33.52	33.93
1175	AMEX	VEA	Thu, Mar 22, 2012	33.61	33.80	33.56	33.72
1174	AMEX	VEA	Wed, Mar 21, 2012	34.08	34.09	33.83	33.97
1173	AMEX	VEA	Tue, Mar 20, 2012	34.10	34.24	33.97	34.17
1172	AMEX	VEA	Mon, Mar 19, 2012	34.32	34.67	34.29	34.59
1171	AMEX	VEA	Fri, Mar 16, 2012	34.42	34.53	34.39	34.42
1170	AMEX	VEA	Thu, Mar 15, 2012	33.97	34.22	33.86	34.18
1169	AMEX	VEA	Wed, Mar 14, 2012	34.05	34.14	33.77	33.85
1168	AMEX	VEA	Tue, Mar 13, 2012	33.75	34.17	33.70	34.16
1167	AMEX	VEA	Mon, Mar 12, 2012	33.54	33.65	33.39	33.61
1166	AMEX	VEA	Fri, Mar 9, 2012	33.62	33.79	33.58	33.68
1165	AMEX	VEA	Thu, Mar 8, 2012	33.63	33.94	33.53	33.81
1164	AMEX	VEA	Wed, Mar 7, 2012	32.93	33.14	32.84	33.10
1163	AMEX	VEA	Tue, Mar 6, 2012	32.99	33.02	32.62	32.70
1162	AMEX	VEA	Mon, Mar 5, 2012	33.89	33.89	33.67	33.76
1161	AMEX	VEA	Fri, Mar 2, 2012	34.05	34.06	33.86	33.95
1160	AMEX	VEA	Thu, Mar 1, 2012	34.09	34.34	34.08	34.29
1159	AMEX	VEA	Wed, Feb 29, 2012	34.45	34.50	33.91	33.93
1158	AMEX	VEA	Tue, Feb 28, 2012	34.11	34.36	34.04	34.35
1157	AMEX	VEA	Mon, Feb 27, 2012	33.77	34.12	33.68	34.01
1156	AMEX	VEA	Fri, Feb 24, 2012	34.13	34.32	34.12	34.23
1155	AMEX	VEA	Thu, Feb 23, 2012	33.78	34.02	33.61	34.00
1154	AMEX	VEA	Wed, Feb 22, 2012	33.75	33.84	33.64	33.73
1153	AMEX	VEA	Tue, Feb 21, 2012	33.93	34.02	33.76	33.81
1152	AMEX	VEA	Fri, Feb 17, 2012	33.81	33.86	33.61	33.79
1151	AMEX	VEA	Thu, Feb 16, 2012	33.13	33.66	33.08	33.65
1150	AMEX	VEA	Wed, Feb 15, 2012	33.44	33.47	33.17	33.21
1149	AMEX	VEA	Tue, Feb 14, 2012	33.23	33.31	32.96	33.18
1148	AMEX	VEA	Mon, Feb 13, 2012	33.42	33.48	33.29	33.41
1147	AMEX	VEA	Fri, Feb 10, 2012	33.06	33.13	32.93	33.03
1146	AMEX	VEA	Thu, Feb 9, 2012	33.72	33.74	33.49	33.65
1145	AMEX	VEA	Wed, Feb 8, 2012	33.56	33.66	33.39	33.59
1144	AMEX	VEA	Tue, Feb 7, 2012	33.25	33.52	33.12	33.46
1143	AMEX	VEA	Mon, Feb 6, 2012	33.09	33.27	33.05	33.23
1142	AMEX	VEA	Fri, Feb 3, 2012	33.09	33.42	33.07	33.38
1141	AMEX	VEA	Thu, Feb 2, 2012	32.92	33.02	32.81	32.91
1140	AMEX	VEA	Wed, Feb 1, 2012	32.77	33.01	32.73	32.84
1139	AMEX	VEA	Tue, Jan 31, 2012	32.53	32.53	32.13	32.35
1138	AMEX	VEA	Mon, Jan 30, 2012	32.02	32.21	31.96	32.15
1137	AMEX	VEA	Fri, Jan 27, 2012	32.41	32.61	32.39	32.53
1136	AMEX	VEA	Thu, Jan 26, 2012	32.77	32.82	32.41	32.50
1135	AMEX	VEA	Wed, Jan 25, 2012	31.97	32.53	31.82	32.42
1134	AMEX	VEA	Tue, Jan 24, 2012	31.89	32.16	31.82	32.10
1133	AMEX	VEA	Mon, Jan 23, 2012	32.20	32.36	32.10	32.26
1132	AMEX	VEA	Fri, Jan 20, 2012	31.95	32.11	31.90	32.10
1131	AMEX	VEA	Thu, Jan 19, 2012	31.80	31.97	31.68	31.95
1130	AMEX	VEA	Wed, Jan 18, 2012	31.24	31.60	31.20	31.58
1129	AMEX	VEA	Tue, Jan 17, 2012	31.10	31.24	31.01	31.02
1128	AMEX	VEA	Fri, Jan 13, 2012	30.67	30.72	30.33	30.72
1127	AMEX	VEA	Thu, Jan 12, 2012	31.03	31.10	30.79	31.02
1126	AMEX	VEA	Wed, Jan 11, 2012	30.77	30.93	30.64	30.93
1125	AMEX	VEA	Tue, Jan 10, 2012	31.04	31.08	30.94	31.03
1124	AMEX	VEA	Mon, Jan 9, 2012	30.61	30.62	30.32	30.53
1123	AMEX	VEA	Fri, Jan 6, 2012	30.73	30.73	30.33	30.46
1122	AMEX	VEA	Thu, Jan 5, 2012	30.77	30.85	30.59	30.82
1121	AMEX	VEA	Wed, Jan 4, 2012	31.29	31.35	31.07	31.27
1120	AMEX	VEA	Tue, Jan 3, 2012	31.26	31.57	31.25	31.45
1119	AMEX	VEA	Fri, Dec 30, 2011	30.48	30.70	30.45	30.63
1118	AMEX	VEA	Thu, Dec 29, 2011	30.04	30.52	30.03	30.51
1117	AMEX	VEA	Wed, Dec 28, 2011	30.45	30.45	29.94	29.99
1116	AMEX	VEA	Tue, Dec 27, 2011	30.57	30.59	30.44	30.50
1115	AMEX	VEA	Fri, Dec 23, 2011	30.48	30.66	30.41	30.66
1114	AMEX	VEA	Thu, Dec 22, 2011	30.17	30.42	30.12	30.41
1113	AMEX	VEA	Wed, Dec 21, 2011	30.16	30.18	29.89	30.17
1112	AMEX	VEA	Tue, Dec 20, 2011	31.00	31.38	30.97	31.33
1111	AMEX	VEA	Mon, Dec 19, 2011	30.76	30.79	30.25	30.31
1110	AMEX	VEA	Fri, Dec 16, 2011	30.77	30.88	30.43	30.59
1109	AMEX	VEA	Thu, Dec 15, 2011	30.90	30.95	30.59	30.72
1108	AMEX	VEA	Wed, Dec 14, 2011	30.76	30.85	30.44	30.55
1107	AMEX	VEA	Tue, Dec 13, 2011	31.46	31.70	30.79	30.93
1106	AMEX	VEA	Mon, Dec 12, 2011	31.61	31.61	31.18	31.32
1105	AMEX	VEA	Fri, Dec 9, 2011	31.82	32.31	31.80	32.25
1104	AMEX	VEA	Thu, Dec 8, 2011	32.15	32.18	31.46	31.56
1103	AMEX	VEA	Wed, Dec 7, 2011	32.16	32.68	32.03	32.58
1102	AMEX	VEA	Tue, Dec 6, 2011	32.35	32.59	32.23	32.37
1101	AMEX	VEA	Mon, Dec 5, 2011	32.79	32.79	32.28	32.50
1100	AMEX	VEA	Fri, Dec 2, 2011	32.51	32.52	32.13	32.16
1099	AMEX	VEA	Thu, Dec 1, 2011	32.24	32.42	31.97	32.05
1098	AMEX	VEA	Wed, Nov 30, 2011	32.05	32.40	31.97	32.38
1097	AMEX	VEA	Tue, Nov 29, 2011	30.75	30.97	30.64	30.81
1096	AMEX	VEA	Mon, Nov 28, 2011	30.60	30.76	30.45	30.61
1095	AMEX	VEA	Fri, Nov 25, 2011	29.46	29.77	29.36	29.38
1094	AMEX	VEA	Wed, Nov 23, 2011	29.98	30.01	29.48	29.49
1093	AMEX	VEA	Tue, Nov 22, 2011	30.39	30.56	30.17	30.35
1092	AMEX	VEA	Mon, Nov 21, 2011	30.52	30.60	30.20	30.44
1091	AMEX	VEA	Fri, Nov 18, 2011	31.44	31.51	31.13	31.20
1090	AMEX	VEA	Thu, Nov 17, 2011	31.59	31.72	30.99	31.11
1089	AMEX	VEA	Wed, Nov 16, 2011	31.75	32.03	31.42	31.42
1088	AMEX	VEA	Tue, Nov 15, 2011	32.07	32.25	31.83	32.06
1087	AMEX	VEA	Mon, Nov 14, 2011	32.35	32.44	32.00	32.17
1086	AMEX	VEA	Fri, Nov 11, 2011	32.43	32.85	32.42	32.77
1085	AMEX	VEA	Thu, Nov 10, 2011	32.15	32.21	31.64	31.99
1084	AMEX	VEA	Wed, Nov 9, 2011	32.06	32.12	31.50	31.57
1083	AMEX	VEA	Tue, Nov 8, 2011	33.04	33.38	32.75	33.29
1082	AMEX	VEA	Mon, Nov 7, 2011	32.70	32.92	32.44	32.88
1081	AMEX	VEA	Fri, Nov 4, 2011	32.78	32.86	32.35	32.73
1080	AMEX	VEA	Thu, Nov 3, 2011	32.86	33.29	32.37	33.18
1079	AMEX	VEA	Wed, Nov 2, 2011	32.28	32.56	32.13	32.37
1078	AMEX	VEA	Tue, Nov 1, 2011	31.80	32.37	31.67	31.97
1077	AMEX	VEA	Mon, Oct 31, 2011	33.90	33.93	33.07	33.07
1076	AMEX	VEA	Fri, Oct 28, 2011	34.75	34.91	34.63	34.88
1075	AMEX	VEA	Thu, Oct 27, 2011	34.85	35.36	34.54	35.17
1074	AMEX	VEA	Wed, Oct 26, 2011	33.45	33.50	32.68	33.33
1073	AMEX	VEA	Tue, Oct 25, 2011	33.19	33.26	32.71	32.89
1072	AMEX	VEA	Mon, Oct 24, 2011	32.93	33.47	32.90	33.42
1071	AMEX	VEA	Fri, Oct 21, 2011	32.67	32.94	32.60	32.93
1070	AMEX	VEA	Thu, Oct 20, 2011	32.15	32.19	31.65	32.10
1069	AMEX	VEA	Wed, Oct 19, 2011	32.43	32.57	32.01	32.08
1068	AMEX	VEA	Tue, Oct 18, 2011	32.12	32.84	31.76	32.58
1067	AMEX	VEA	Mon, Oct 17, 2011	32.66	32.68	32.10	32.19
1066	AMEX	VEA	Fri, Oct 14, 2011	32.84	33.01	32.63	32.95
1065	AMEX	VEA	Thu, Oct 13, 2011	32.37	32.60	32.07	32.56
1064	AMEX	VEA	Wed, Oct 12, 2011	32.54	32.88	32.45	32.59
1063	AMEX	VEA	Tue, Oct 11, 2011	31.75	32.09	31.66	32.01
1062	AMEX	VEA	Mon, Oct 10, 2011	31.75	32.15	31.72	32.14
1061	AMEX	VEA	Fri, Oct 7, 2011	31.29	31.44	30.85	30.96
1060	AMEX	VEA	Thu, Oct 6, 2011	30.34	31.16	30.21	31.16
1059	AMEX	VEA	Wed, Oct 5, 2011	29.82	30.35	29.58	30.35
1058	AMEX	VEA	Tue, Oct 4, 2011	28.98	29.87	28.64	29.87
1057	AMEX	VEA	Mon, Oct 3, 2011	29.91	30.26	29.30	29.36
1056	AMEX	VEA	Fri, Sep 30, 2011	30.42	30.67	30.12	30.13
1055	AMEX	VEA	Thu, Sep 29, 2011	31.36	31.49	30.71	31.20
1054	AMEX	VEA	Wed, Sep 28, 2011	31.20	31.42	30.53	30.59
1053	AMEX	VEA	Tue, Sep 27, 2011	31.27	31.65	30.91	31.06
1052	AMEX	VEA	Mon, Sep 26, 2011	29.93	30.40	29.51	30.38
1051	AMEX	VEA	Fri, Sep 23, 2011	29.24	29.82	29.18	29.72
1050	AMEX	VEA	Thu, Sep 22, 2011	29.57	29.74	29.11	29.43
1049	AMEX	VEA	Wed, Sep 21, 2011	31.40	31.52	30.51	30.52
1048	AMEX	VEA	Tue, Sep 20, 2011	31.48	31.79	31.22	31.42
1047	AMEX	VEA	Mon, Sep 19, 2011	31.10	31.53	30.92	31.32
1046	AMEX	VEA	Fri, Sep 16, 2011	32.27	32.35	31.85	32.17
1045	AMEX	VEA	Thu, Sep 15, 2011	32.00	32.22	31.79	32.19
1044	AMEX	VEA	Wed, Sep 14, 2011	31.19	31.77	30.67	31.50
1043	AMEX	VEA	Tue, Sep 13, 2011	30.79	31.18	30.65	31.07
1042	AMEX	VEA	Mon, Sep 12, 2011	30.34	30.78	30.05	30.74
1041	AMEX	VEA	Fri, Sep 9, 2011	31.40	31.52	30.81	30.95
1040	AMEX	VEA	Thu, Sep 8, 2011	32.19	32.57	31.93	32.02
1039	AMEX	VEA	Wed, Sep 7, 2011	32.21	32.68	32.08	32.68
1038	AMEX	VEA	Tue, Sep 6, 2011	31.24	31.73	31.15	31.73
1037	AMEX	VEA	Fri, Sep 2, 2011	32.87	33.14	32.74	32.78
1036	AMEX	VEA	Thu, Sep 1, 2011	33.83	34.10	33.54	33.59
1035	AMEX	VEA	Wed, Aug 31, 2011	33.90	34.19	33.75	33.98
1034	AMEX	VEA	Tue, Aug 30, 2011	33.17	33.53	32.93	33.41
1033	AMEX	VEA	Mon, Aug 29, 2011	33.29	33.55	33.23	33.55
1032	AMEX	VEA	Fri, Aug 26, 2011	32.15	32.88	31.81	32.75
1031	AMEX	VEA	Thu, Aug 25, 2011	32.97	33.11	32.18	32.29
1030	AMEX	VEA	Wed, Aug 24, 2011	32.82	33.25	32.62	33.05
1029	AMEX	VEA	Tue, Aug 23, 2011	32.36	33.07	32.17	33.06
1028	AMEX	VEA	Mon, Aug 22, 2011	32.80	32.81	31.98	32.04
1027	AMEX	VEA	Fri, Aug 19, 2011	32.00	32.72	31.74	31.80
1026	AMEX	VEA	Thu, Aug 18, 2011	32.72	32.79	32.01	32.34
1025	AMEX	VEA	Wed, Aug 17, 2011	34.08	34.36	33.75	33.92
1024	AMEX	VEA	Tue, Aug 16, 2011	33.69	34.15	33.41	33.70
1023	AMEX	VEA	Mon, Aug 15, 2011	33.93	34.31	33.87	34.28
1022	AMEX	VEA	Fri, Aug 12, 2011	33.44	33.75	33.05	33.52
1021	AMEX	VEA	Thu, Aug 11, 2011	31.70	33.35	31.67	33.02
1020	AMEX	VEA	Wed, Aug 10, 2011	32.54	32.65	31.52	31.54
1019	AMEX	VEA	Tue, Aug 9, 2011	32.71	33.52	31.79	33.48
1018	AMEX	VEA	Mon, Aug 8, 2011	32.75	33.17	31.37	31.43
1017	AMEX	VEA	Fri, Aug 5, 2011	34.16	34.35	32.83	34.04
1016	AMEX	VEA	Thu, Aug 4, 2011	34.78	34.85	33.37	33.42
1015	AMEX	VEA	Wed, Aug 3, 2011	35.98	36.03	35.35	35.98
1014	AMEX	VEA	Tue, Aug 2, 2011	36.35	36.63	35.76	35.78
1013	AMEX	VEA	Mon, Aug 1, 2011	37.61	37.66	36.43	36.74
1012	AMEX	VEA	Fri, Jul 29, 2011	36.98	37.51	36.88	37.13
1011	AMEX	VEA	Thu, Jul 28, 2011	37.24	37.53	37.04	37.09
1010	AMEX	VEA	Wed, Jul 27, 2011	37.85	37.91	37.15	37.23
1009	AMEX	VEA	Tue, Jul 26, 2011	38.13	38.29	37.96	38.16
1008	AMEX	VEA	Mon, Jul 25, 2011	37.91	38.09	37.84	37.92
1007	AMEX	VEA	Fri, Jul 22, 2011	38.10	38.21	37.88	38.18
1006	AMEX	VEA	Thu, Jul 21, 2011	37.72	38.18	37.60	38.10
1005	AMEX	VEA	Wed, Jul 20, 2011	37.17	37.34	36.98	37.30
1004	AMEX	VEA	Tue, Jul 19, 2011	36.61	36.92	36.60	36.85
1003	AMEX	VEA	Mon, Jul 18, 2011	36.35	36.47	35.98	36.28
1002	AMEX	VEA	Fri, Jul 15, 2011	36.94	37.04	36.66	36.85
1001	AMEX	VEA	Thu, Jul 14, 2011	37.24	37.31	36.63	36.71
1000	AMEX	VEA	Wed, Jul 13, 2011	36.88	37.39	36.79	37.01
999	AMEX	VEA	Tue, Jul 12, 2011	36.49	36.90	36.42	36.45
998	AMEX	VEA	Mon, Jul 11, 2011	36.96	37.09	36.64	36.72
997	AMEX	VEA	Fri, Jul 8, 2011	37.95	38.05	37.64	37.85
996	AMEX	VEA	Thu, Jul 7, 2011	38.27	38.40	38.17	38.34
995	AMEX	VEA	Wed, Jul 6, 2011	37.93	38.06	37.73	38.03
994	AMEX	VEA	Tue, Jul 5, 2011	38.34	38.39	38.13	38.22
993	AMEX	VEA	Fri, Jul 1, 2011	38.02	38.52	37.90	38.48
992	AMEX	VEA	Thu, Jun 30, 2011	37.73	38.17	37.64	38.08
991	AMEX	VEA	Wed, Jun 29, 2011	37.28	37.54	37.06	37.51
990	AMEX	VEA	Tue, Jun 28, 2011	36.58	36.87	36.52	36.86
989	AMEX	VEA	Mon, Jun 27, 2011	36.05	36.52	36.01	36.42
988	AMEX	VEA	Fri, Jun 24, 2011	36.48	36.49	36.04	36.11
987	AMEX	VEA	Thu, Jun 23, 2011	36.14	36.47	35.89	36.44
986	AMEX	VEA	Wed, Jun 22, 2011	37.00	37.23	36.80	36.80
985	AMEX	VEA	Tue, Jun 21, 2011	36.78	37.23	36.72	37.21
984	AMEX	VEA	Mon, Jun 20, 2011	36.24	36.47	36.19	36.42
983	AMEX	VEA	Fri, Jun 17, 2011	36.53	36.60	36.32	36.44
982	AMEX	VEA	Thu, Jun 16, 2011	36.00	36.23	35.75	36.08
981	AMEX	VEA	Wed, Jun 15, 2011	36.65	36.80	36.07	36.16
980	AMEX	VEA	Tue, Jun 14, 2011	37.35	37.58	37.30	37.44
979	AMEX	VEA	Mon, Jun 13, 2011	36.83	37.01	36.59	36.80
978	AMEX	VEA	Fri, Jun 10, 2011	37.27	37.30	36.61	36.70
977	AMEX	VEA	Thu, Jun 9, 2011	37.35	37.70	37.26	37.64
976	AMEX	VEA	Wed, Jun 8, 2011	37.43	37.54	37.17	37.22
975	AMEX	VEA	Tue, Jun 7, 2011	37.86	38.00	37.69	37.69
974	AMEX	VEA	Mon, Jun 6, 2011	37.77	37.81	37.37	37.39
973	AMEX	VEA	Fri, Jun 3, 2011	37.49	38.10	37.48	37.89
972	AMEX	VEA	Thu, Jun 2, 2011	37.84	37.94	37.45	37.89
971	AMEX	VEA	Wed, Jun 1, 2011	38.39	38.41	37.63	37.66
970	AMEX	VEA	Tue, May 31, 2011	38.44	38.56	38.20	38.55
969	AMEX	VEA	Fri, May 27, 2011	37.76	37.93	37.68	37.80
968	AMEX	VEA	Thu, May 26, 2011	37.37	37.62	37.12	37.54
967	AMEX	VEA	Wed, May 25, 2011	36.77	37.28	36.77	37.18
966	AMEX	VEA	Tue, May 24, 2011	36.98	37.13	36.80	36.90
965	AMEX	VEA	Mon, May 23, 2011	36.74	36.86	36.56	36.70
964	AMEX	VEA	Fri, May 20, 2011	37.86	37.91	37.45	37.57
963	AMEX	VEA	Thu, May 19, 2011	38.03	38.17	37.79	38.15
962	AMEX	VEA	Wed, May 18, 2011	37.64	38.03	37.56	37.92
961	AMEX	VEA	Tue, May 17, 2011	37.40	37.69	37.21	37.67
960	AMEX	VEA	Mon, May 16, 2011	37.57	37.99	37.48	37.59
959	AMEX	VEA	Fri, May 13, 2011	38.17	38.20	37.44	37.64
958	AMEX	VEA	Thu, May 12, 2011	38.00	38.41	37.76	38.26
957	AMEX	VEA	Wed, May 11, 2011	38.69	38.70	37.97	38.14
956	AMEX	VEA	Tue, May 10, 2011	38.64	38.89	38.55	38.88
955	AMEX	VEA	Mon, May 9, 2011	38.26	38.55	38.10	38.51
954	AMEX	VEA	Fri, May 6, 2011	38.75	38.89	38.03	38.26
953	AMEX	VEA	Thu, May 5, 2011	38.60	38.67	38.07	38.23
952	AMEX	VEA	Wed, May 4, 2011	39.39	39.39	38.85	38.97
951	AMEX	VEA	Tue, May 3, 2011	39.42	39.63	39.14	39.31
950	AMEX	VEA	Mon, May 2, 2011	39.83	39.94	39.59	39.63
949	AMEX	VEA	Fri, Apr 29, 2011	39.61	39.79	39.57	39.62
948	AMEX	VEA	Thu, Apr 28, 2011	39.30	39.61	39.30	39.59
947	AMEX	VEA	Wed, Apr 27, 2011	38.97	39.36	38.74	39.32
946	AMEX	VEA	Tue, Apr 26, 2011	38.75	38.90	38.57	38.84
945	AMEX	VEA	Mon, Apr 25, 2011	38.63	38.65	38.40	38.54
944	AMEX	VEA	Thu, Apr 21, 2011	38.59	38.63	38.44	38.56
943	AMEX	VEA	Wed, Apr 20, 2011	38.15	38.35	38.15	38.33
942	AMEX	VEA	Tue, Apr 19, 2011	37.27	37.39	37.14	37.34
941	AMEX	VEA	Mon, Apr 18, 2011	37.08	37.13	36.65	37.07
940	AMEX	VEA	Fri, Apr 15, 2011	37.79	37.91	37.60	37.84
939	AMEX	VEA	Thu, Apr 14, 2011	37.59	37.97	37.56	37.89
938	AMEX	VEA	Wed, Apr 13, 2011	38.04	38.05	37.64	37.73
937	AMEX	VEA	Tue, Apr 12, 2011	37.81	37.84	37.51	37.60
936	AMEX	VEA	Mon, Apr 11, 2011	38.18	38.26	37.90	37.95
935	AMEX	VEA	Fri, Apr 8, 2011	38.14	38.23	37.95	38.03
934	AMEX	VEA	Thu, Apr 7, 2011	37.81	37.94	37.51	37.74
933	AMEX	VEA	Wed, Apr 6, 2011	37.76	37.96	37.76	37.91
932	AMEX	VEA	Tue, Apr 5, 2011	37.41	37.71	37.36	37.58
931	AMEX	VEA	Mon, Apr 4, 2011	37.78	37.82	37.58	37.68
930	AMEX	VEA	Fri, Apr 1, 2011	37.42	37.79	37.24	37.69
929	AMEX	VEA	Thu, Mar 31, 2011	37.31	37.46	37.19	37.31
928	AMEX	VEA	Wed, Mar 30, 2011	37.33	37.57	37.26	37.49
927	AMEX	VEA	Tue, Mar 29, 2011	36.80	37.10	36.65	37.08
926	AMEX	VEA	Mon, Mar 28, 2011	36.93	37.11	36.84	36.86
925	AMEX	VEA	Fri, Mar 25, 2011	37.05	37.19	36.85	36.85
924	AMEX	VEA	Thu, Mar 24, 2011	37.01	37.34	36.89	37.31
923	AMEX	VEA	Wed, Mar 23, 2011	36.56	36.93	36.42	36.80
922	AMEX	VEA	Tue, Mar 22, 2011	36.91	36.91	36.61	36.81
921	AMEX	VEA	Mon, Mar 21, 2011	36.61	36.97	36.57	36.91
920	AMEX	VEA	Fri, Mar 18, 2011	35.91	36.09	35.83	36.01
919	AMEX	VEA	Thu, Mar 17, 2011	35.55	35.69	35.27	35.45
918	AMEX	VEA	Wed, Mar 16, 2011	35.18	35.31	33.98	34.34
917	AMEX	VEA	Tue, Mar 15, 2011	34.34	35.63	34.12	35.41
916	AMEX	VEA	Mon, Mar 14, 2011	36.02	36.24	35.82	36.21
915	AMEX	VEA	Fri, Mar 11, 2011	36.54	36.94	36.51	36.88
914	AMEX	VEA	Thu, Mar 10, 2011	37.11	37.11	36.77	36.83
913	AMEX	VEA	Wed, Mar 9, 2011	37.77	37.88	37.63	37.74
912	AMEX	VEA	Tue, Mar 8, 2011	37.60	37.91	37.40	37.78
911	AMEX	VEA	Mon, Mar 7, 2011	38.24	38.29	37.58	37.65
910	AMEX	VEA	Fri, Mar 4, 2011	38.30	38.34	37.79	38.06
909	AMEX	VEA	Thu, Mar 3, 2011	38.21	38.43	38.06	38.43
908	AMEX	VEA	Wed, Mar 2, 2011	37.79	38.09	37.74	37.90
907	AMEX	VEA	Tue, Mar 1, 2011	38.39	38.41	37.68	37.72
906	AMEX	VEA	Mon, Feb 28, 2011	38.33	38.40	38.08	38.24
905	AMEX	VEA	Fri, Feb 25, 2011	37.70	37.92	37.66	37.90
904	AMEX	VEA	Thu, Feb 24, 2011	37.45	37.58	37.12	37.41
903	AMEX	VEA	Wed, Feb 23, 2011	37.51	37.64	37.17	37.38
902	AMEX	VEA	Tue, Feb 22, 2011	37.68	37.93	37.32	37.38
901	AMEX	VEA	Fri, Feb 18, 2011	38.34	38.50	38.25	38.49
900	AMEX	VEA	Thu, Feb 17, 2011	38.15	38.42	38.10	38.36
899	AMEX	VEA	Wed, Feb 16, 2011	37.89	38.22	37.84	38.18
898	AMEX	VEA	Tue, Feb 15, 2011	37.81	37.85	37.63	37.71
897	AMEX	VEA	Mon, Feb 14, 2011	37.70	37.88	37.63	37.81
896	AMEX	VEA	Fri, Feb 11, 2011	37.43	37.83	37.40	37.77
895	AMEX	VEA	Thu, Feb 10, 2011	37.50	37.77	37.36	37.75
894	AMEX	VEA	Wed, Feb 9, 2011	37.94	38.08	37.81	38.02
893	AMEX	VEA	Tue, Feb 8, 2011	37.94	38.15	37.79	38.10
892	AMEX	VEA	Mon, Feb 7, 2011	37.76	37.92	37.70	37.90
891	AMEX	VEA	Fri, Feb 4, 2011	37.70	37.79	37.44	37.78
890	AMEX	VEA	Thu, Feb 3, 2011	37.75	37.84	37.35	37.82
889	AMEX	VEA	Wed, Feb 2, 2011	37.77	37.90	37.69	37.81
888	AMEX	VEA	Tue, Feb 1, 2011	37.42	37.89	37.37	37.83
887	AMEX	VEA	Mon, Jan 31, 2011	36.91	37.08	36.84	36.93
886	AMEX	VEA	Fri, Jan 28, 2011	37.26	37.35	36.56	36.58
885	AMEX	VEA	Thu, Jan 27, 2011	37.41	37.55	37.29	37.45
884	AMEX	VEA	Wed, Jan 26, 2011	37.34	37.46	37.19	37.36
883	AMEX	VEA	Tue, Jan 25, 2011	37.00	37.18	36.83	37.18
882	AMEX	VEA	Mon, Jan 24, 2011	36.83	37.23	36.81	37.20
881	AMEX	VEA	Fri, Jan 21, 2011	36.96	37.05	36.74	36.87
880	AMEX	VEA	Thu, Jan 20, 2011	36.65	36.77	36.32	36.67
879	AMEX	VEA	Wed, Jan 19, 2011	37.33	37.35	36.88	36.99
878	AMEX	VEA	Tue, Jan 18, 2011	37.09	37.24	37.04	37.18
877	AMEX	VEA	Fri, Jan 14, 2011	36.65	36.96	36.60	36.94
876	AMEX	VEA	Thu, Jan 13, 2011	36.89	36.98	36.69	36.74
875	AMEX	VEA	Wed, Jan 12, 2011	36.28	36.63	36.21	36.59
874	AMEX	VEA	Tue, Jan 11, 2011	35.83	35.90	35.66	35.83
873	AMEX	VEA	Mon, Jan 10, 2011	35.44	35.65	35.27	35.59
872	AMEX	VEA	Fri, Jan 7, 2011	35.86	35.95	35.47	35.69
871	AMEX	VEA	Thu, Jan 6, 2011	36.24	36.26	35.71	35.81
870	AMEX	VEA	Wed, Jan 5, 2011	35.82	36.19	35.79	36.13
869	AMEX	VEA	Tue, Jan 4, 2011	36.62	36.62	36.16	36.33
868	AMEX	VEA	Mon, Jan 3, 2011	36.42	36.54	36.34	36.44
867	AMEX	VEA	Fri, Dec 31, 2010	35.98	36.35	35.93	36.15
866	AMEX	VEA	Thu, Dec 30, 2010	36.06	36.10	35.80	35.97
865	AMEX	VEA	Wed, Dec 29, 2010	36.06	36.23	35.99	36.11
864	AMEX	VEA	Tue, Dec 28, 2010	35.98	35.98	35.72	35.79
863	AMEX	VEA	Mon, Dec 27, 2010	35.65	35.80	35.56	35.80
862	AMEX	VEA	Thu, Dec 23, 2010	35.80	35.89	35.75	35.84
861	AMEX	VEA	Wed, Dec 22, 2010	35.83	35.89	35.75	35.89
860	AMEX	VEA	Tue, Dec 21, 2010	36.72	36.74	36.64	36.66
859	AMEX	VEA	Mon, Dec 20, 2010	36.50	36.50	36.23	36.40
858	AMEX	VEA	Fri, Dec 17, 2010	36.35	36.35	36.10	36.32
857	AMEX	VEA	Thu, Dec 16, 2010	36.34	36.55	36.20	36.50
856	AMEX	VEA	Wed, Dec 15, 2010	36.51	36.69	36.21	36.35
855	AMEX	VEA	Tue, Dec 14, 2010	36.78	37.05	36.74	36.84
854	AMEX	VEA	Mon, Dec 13, 2010	36.66	36.95	36.58	36.76
853	AMEX	VEA	Fri, Dec 10, 2010	36.24	36.40	36.10	36.37
852	AMEX	VEA	Thu, Dec 9, 2010	36.32	36.32	36.04	36.25
851	AMEX	VEA	Wed, Dec 8, 2010	36.13	36.32	35.91	36.21
850	AMEX	VEA	Tue, Dec 7, 2010	36.52	36.59	36.06	36.09
849	AMEX	VEA	Mon, Dec 6, 2010	35.93	36.12	35.84	36.02
848	AMEX	VEA	Fri, Dec 3, 2010	35.91	36.25	35.87	36.21
847	AMEX	VEA	Thu, Dec 2, 2010	35.16	35.92	35.13	35.92
846	AMEX	VEA	Wed, Dec 1, 2010	34.89	35.26	34.84	35.18
845	AMEX	VEA	Tue, Nov 30, 2010	34.01	34.41	34.00	34.16
844	AMEX	VEA	Mon, Nov 29, 2010	34.75	34.75	34.23	34.62
843	AMEX	VEA	Fri, Nov 26, 2010	34.88	35.12	34.88	34.99
842	AMEX	VEA	Wed, Nov 24, 2010	35.28	35.54	35.28	35.53
841	AMEX	VEA	Tue, Nov 23, 2010	35.31	35.38	34.91	34.97
840	AMEX	VEA	Mon, Nov 22, 2010	36.01	36.21	35.66	36.08
839	AMEX	VEA	Fri, Nov 19, 2010	36.18	36.48	36.00	36.47
838	AMEX	VEA	Thu, Nov 18, 2010	36.32	36.49	36.29	36.45
837	AMEX	VEA	Wed, Nov 17, 2010	35.50	35.73	35.45	35.57
836	AMEX	VEA	Tue, Nov 16, 2010	35.94	35.95	35.20	35.36
835	AMEX	VEA	Mon, Nov 15, 2010	36.46	36.50	36.22	36.27
834	AMEX	VEA	Fri, Nov 12, 2010	36.42	36.60	36.03	36.21
833	AMEX	VEA	Thu, Nov 11, 2010	36.47	36.56	36.30	36.55
832	AMEX	VEA	Wed, Nov 10, 2010	36.85	36.93	36.34	36.84
831	AMEX	VEA	Tue, Nov 9, 2010	37.33	37.41	36.56	36.72
830	AMEX	VEA	Mon, Nov 8, 2010	37.06	37.17	36.87	37.12
829	AMEX	VEA	Fri, Nov 5, 2010	37.29	37.45	37.13	37.31
828	AMEX	VEA	Thu, Nov 4, 2010	37.35	37.50	37.25	37.47
827	AMEX	VEA	Wed, Nov 3, 2010	36.44	36.65	36.04	36.64
826	AMEX	VEA	Tue, Nov 2, 2010	36.32	36.44	36.23	36.35
825	AMEX	VEA	Mon, Nov 1, 2010	35.94	36.09	35.55	35.77
824	AMEX	VEA	Fri, Oct 29, 2010	35.87	35.98	35.75	35.92
823	AMEX	VEA	Thu, Oct 28, 2010	35.99	36.01	35.73	35.91
822	AMEX	VEA	Wed, Oct 27, 2010	35.63	35.74	35.30	35.62
821	AMEX	VEA	Tue, Oct 26, 2010	35.84	36.00	35.73	35.97
820	AMEX	VEA	Mon, Oct 25, 2010	36.46	36.58	36.21	36.23
819	AMEX	VEA	Fri, Oct 22, 2010	36.15	36.20	35.98	36.09
818	AMEX	VEA	Thu, Oct 21, 2010	36.25	36.44	35.77	36.01
817	AMEX	VEA	Wed, Oct 20, 2010	35.75	36.30	35.69	36.20
816	AMEX	VEA	Tue, Oct 19, 2010	35.68	35.87	35.33	35.50
815	AMEX	VEA	Mon, Oct 18, 2010	36.18	36.50	36.06	36.50
814	AMEX	VEA	Fri, Oct 15, 2010	36.45	36.48	35.98	36.28
813	AMEX	VEA	Thu, Oct 14, 2010	36.35	36.46	36.14	36.34
812	AMEX	VEA	Wed, Oct 13, 2010	36.00	36.28	35.93	36.10
811	AMEX	VEA	Tue, Oct 12, 2010	35.51	35.77	35.23	35.70
810	AMEX	VEA	Mon, Oct 11, 2010	35.89	35.91	35.66	35.77
809	AMEX	VEA	Fri, Oct 8, 2010	35.67	35.88	35.53	35.82
808	AMEX	VEA	Thu, Oct 7, 2010	35.96	35.96	35.40	35.60
807	AMEX	VEA	Wed, Oct 6, 2010	35.59	35.71	35.48	35.66
806	AMEX	VEA	Tue, Oct 5, 2010	35.05	35.50	34.96	35.40
805	AMEX	VEA	Mon, Oct 4, 2010	34.64	34.74	34.28	34.45
804	AMEX	VEA	Fri, Oct 1, 2010	34.92	34.97	34.61	34.91
803	AMEX	VEA	Thu, Sep 30, 2010	35.03	35.10	34.37	34.52
802	AMEX	VEA	Wed, Sep 29, 2010	34.86	34.99	34.70	34.83
801	AMEX	VEA	Tue, Sep 28, 2010	34.73	34.96	34.38	34.90
800	AMEX	VEA	Mon, Sep 27, 2010	34.86	34.87	34.65	34.69
799	AMEX	VEA	Fri, Sep 24, 2010	34.58	34.92	34.54	34.85
798	AMEX	VEA	Thu, Sep 23, 2010	33.87	34.23	33.82	33.91
797	AMEX	VEA	Wed, Sep 22, 2010	34.46	34.62	34.18	34.29
796	AMEX	VEA	Tue, Sep 21, 2010	34.35	34.59	34.02	34.32
795	AMEX	VEA	Mon, Sep 20, 2010	33.91	34.37	33.82	34.32
794	AMEX	VEA	Fri, Sep 17, 2010	33.92	33.97	33.60	33.68
793	AMEX	VEA	Thu, Sep 16, 2010	33.85	33.98	33.74	33.93
792	AMEX	VEA	Wed, Sep 15, 2010	33.82	34.12	33.71	34.12
791	AMEX	VEA	Tue, Sep 14, 2010	33.72	34.20	33.63	34.08
790	AMEX	VEA	Mon, Sep 13, 2010	33.74	33.87	33.68	33.87
789	AMEX	VEA	Fri, Sep 10, 2010	33.18	33.30	33.13	33.26
788	AMEX	VEA	Thu, Sep 9, 2010	33.36	33.40	33.00	33.17
787	AMEX	VEA	Wed, Sep 8, 2010	32.81	33.08	32.81	32.88
786	AMEX	VEA	Tue, Sep 7, 2010	32.85	32.85	32.58	32.65
785	AMEX	VEA	Fri, Sep 3, 2010	32.99	33.19	32.84	33.07
784	AMEX	VEA	Thu, Sep 2, 2010	32.54	32.77	32.48	32.76
783	AMEX	VEA	Wed, Sep 1, 2010	32.28	32.69	32.18	32.59
782	AMEX	VEA	Tue, Aug 31, 2010	31.33	31.67	31.23	31.48
781	AMEX	VEA	Mon, Aug 30, 2010	31.59	31.74	31.36	31.39
780	AMEX	VEA	Fri, Aug 27, 2010	31.58	31.87	31.14	31.81
779	AMEX	VEA	Thu, Aug 26, 2010	31.40	31.57	31.09	31.17
778	AMEX	VEA	Wed, Aug 25, 2010	30.90	31.28	30.76	31.18
777	AMEX	VEA	Tue, Aug 24, 2010	31.21	31.38	30.96	31.17
776	AMEX	VEA	Mon, Aug 23, 2010	31.88	32.04	31.62	31.66
775	AMEX	VEA	Fri, Aug 20, 2010	31.70	31.75	31.50	31.71
774	AMEX	VEA	Thu, Aug 19, 2010	32.52	32.61	31.82	32.10
773	AMEX	VEA	Wed, Aug 18, 2010	32.57	32.73	32.38	32.53
772	AMEX	VEA	Tue, Aug 17, 2010	32.53	32.69	32.34	32.51
771	AMEX	VEA	Mon, Aug 16, 2010	31.91	32.29	31.84	32.13
770	AMEX	VEA	Fri, Aug 13, 2010	32.02	32.19	31.88	31.89
769	AMEX	VEA	Thu, Aug 12, 2010	31.80	32.10	31.77	32.02
768	AMEX	VEA	Wed, Aug 11, 2010	32.51	32.51	32.00	32.04
767	AMEX	VEA	Tue, Aug 10, 2010	33.25	33.72	33.06	33.61
766	AMEX	VEA	Mon, Aug 9, 2010	33.87	33.92	33.73	33.85
765	AMEX	VEA	Fri, Aug 6, 2010	33.47	33.78	33.36	33.76
764	AMEX	VEA	Thu, Aug 5, 2010	33.56	33.67	33.38	33.66
763	AMEX	VEA	Wed, Aug 4, 2010	33.62	33.75	33.42	33.63
762	AMEX	VEA	Tue, Aug 3, 2010	33.55	33.75	33.39	33.66
761	AMEX	VEA	Mon, Aug 2, 2010	33.34	33.76	33.27	33.72
760	AMEX	VEA	Fri, Jul 30, 2010	32.30	32.80	32.29	32.65
759	AMEX	VEA	Thu, Jul 29, 2010	32.98	33.14	32.42	32.68
758	AMEX	VEA	Wed, Jul 28, 2010	32.66	32.73	32.46	32.53
757	AMEX	VEA	Tue, Jul 27, 2010	32.86	32.86	32.49	32.74
756	AMEX	VEA	Mon, Jul 26, 2010	32.21	32.64	32.16	32.64
755	AMEX	VEA	Fri, Jul 23, 2010	31.96	32.40	31.89	32.39
754	AMEX	VEA	Thu, Jul 22, 2010	31.75	32.14	31.73	32.04
753	AMEX	VEA	Wed, Jul 21, 2010	31.55	31.60	30.89	30.97
752	AMEX	VEA	Tue, Jul 20, 2010	30.89	31.59	30.84	31.53
751	AMEX	VEA	Mon, Jul 19, 2010	31.44	31.47	31.05	31.35
750	AMEX	VEA	Fri, Jul 16, 2010	31.79	31.79	31.08	31.12
749	AMEX	VEA	Thu, Jul 15, 2010	32.05	32.21	31.66	32.16
748	AMEX	VEA	Wed, Jul 14, 2010	31.82	32.03	31.67	31.95
747	AMEX	VEA	Tue, Jul 13, 2010	31.74	31.95	31.65	31.91
746	AMEX	VEA	Mon, Jul 12, 2010	31.18	31.38	31.11	31.36
745	AMEX	VEA	Fri, Jul 9, 2010	31.14	31.45	31.08	31.45
744	AMEX	VEA	Thu, Jul 8, 2010	31.21	31.43	31.00	31.43
743	AMEX	VEA	Wed, Jul 7, 2010	30.31	31.14	30.29	31.07
742	AMEX	VEA	Tue, Jul 6, 2010	30.44	30.62	29.96	30.10
741	AMEX	VEA	Fri, Jul 2, 2010	29.77	29.89	29.34	29.52
740	AMEX	VEA	Thu, Jul 1, 2010	29.57	29.66	29.14	29.58
739	AMEX	VEA	Wed, Jun 30, 2010	29.42	29.74	29.21	29.24
738	AMEX	VEA	Tue, Jun 29, 2010	29.93	29.93	29.29	29.36
737	AMEX	VEA	Mon, Jun 28, 2010	30.59	30.85	30.40	30.46
736	AMEX	VEA	Fri, Jun 25, 2010	30.54	30.78	30.27	30.69
735	AMEX	VEA	Thu, Jun 24, 2010	30.83	30.90	30.44	30.51
734	AMEX	VEA	Wed, Jun 23, 2010	31.14	31.27	30.70	31.05
733	AMEX	VEA	Tue, Jun 22, 2010	31.35	31.45	30.79	30.87
732	AMEX	VEA	Mon, Jun 21, 2010	31.76	31.79	31.15	31.27
731	AMEX	VEA	Fri, Jun 18, 2010	31.23	31.40	31.15	31.24
730	AMEX	VEA	Thu, Jun 17, 2010	31.33	31.36	30.99	31.28
729	AMEX	VEA	Wed, Jun 16, 2010	30.99	31.33	30.89	31.24
728	AMEX	VEA	Tue, Jun 15, 2010	30.88	31.36	30.77	31.32
727	AMEX	VEA	Mon, Jun 14, 2010	30.60	30.79	30.33	30.36
726	AMEX	VEA	Fri, Jun 11, 2010	29.79	30.20	29.75	30.19
725	AMEX	VEA	Thu, Jun 10, 2010	29.78	30.15	29.66	30.12
724	AMEX	VEA	Wed, Jun 9, 2010	29.18	29.48	28.75	28.90
723	AMEX	VEA	Tue, Jun 8, 2010	28.64	29.03	28.45	28.98
722	AMEX	VEA	Mon, Jun 7, 2010	29.11	29.22	28.51	28.52
721	AMEX	VEA	Fri, Jun 4, 2010	29.52	29.64	28.82	28.95
720	AMEX	VEA	Thu, Jun 3, 2010	30.49	30.51	29.98	30.18
719	AMEX	VEA	Wed, Jun 2, 2010	29.63	30.34	29.47	30.34
718	AMEX	VEA	Tue, Jun 1, 2010	29.57	30.25	29.44	29.44
717	AMEX	VEA	Fri, May 28, 2010	30.23	30.30	29.68	29.78
716	AMEX	VEA	Thu, May 27, 2010	29.83	30.38	29.63	30.38
715	AMEX	VEA	Wed, May 26, 2010	29.31	29.49	28.67	28.77
714	AMEX	VEA	Tue, May 25, 2010	28.41	29.24	28.31	29.24
713	AMEX	VEA	Mon, May 24, 2010	29.61	29.84	29.29	29.30
712	AMEX	VEA	Fri, May 21, 2010	29.04	30.10	28.97	29.97
711	AMEX	VEA	Thu, May 20, 2010	29.47	29.83	29.01	29.03
710	AMEX	VEA	Wed, May 19, 2010	30.17	30.49	29.86	30.41
709	AMEX	VEA	Tue, May 18, 2010	31.21	31.28	30.08	30.20
708	AMEX	VEA	Mon, May 17, 2010	31.06	31.17	30.24	30.87
707	AMEX	VEA	Fri, May 14, 2010	31.45	31.50	30.66	30.95
706	AMEX	VEA	Thu, May 13, 2010	32.04	32.25	31.79	31.83
705	AMEX	VEA	Wed, May 12, 2010	32.21	32.40	32.09	32.22
704	AMEX	VEA	Tue, May 11, 2010	31.61	32.33	31.53	31.91
703	AMEX	VEA	Mon, May 10, 2010	32.37	32.60	32.03	32.33
702	AMEX	VEA	Fri, May 7, 2010	30.87	31.07	29.80	30.36
701	AMEX	VEA	Thu, May 6, 2010	31.67	31.88	26.98	30.43
700	AMEX	VEA	Wed, May 5, 2010	31.77	32.25	31.72	31.94
699	AMEX	VEA	Tue, May 4, 2010	32.98	33.00	32.40	32.50
698	AMEX	VEA	Mon, May 3, 2010	33.75	33.99	33.64	33.84
697	AMEX	VEA	Fri, Apr 30, 2010	34.12	34.13	33.59	33.66
696	AMEX	VEA	Thu, Apr 29, 2010	33.93	34.17	33.86	34.10
695	AMEX	VEA	Wed, Apr 28, 2010	33.80	33.88	33.22	33.52
694	AMEX	VEA	Tue, Apr 27, 2010	34.40	34.67	33.48	33.55
693	AMEX	VEA	Mon, Apr 26, 2010	34.93	35.06	34.87	34.93
692	AMEX	VEA	Fri, Apr 23, 2010	34.52	34.89	34.41	34.86
691	AMEX	VEA	Thu, Apr 22, 2010	34.38	34.69	34.20	34.63
690	AMEX	VEA	Wed, Apr 21, 2010	35.05	35.12	34.79	34.97
689	AMEX	VEA	Tue, Apr 20, 2010	35.28	35.30	35.12	35.24
688	AMEX	VEA	Mon, Apr 19, 2010	34.70	35.00	34.55	34.97
687	AMEX	VEA	Fri, Apr 16, 2010	35.55	35.68	34.90	35.04
686	AMEX	VEA	Thu, Apr 15, 2010	35.63	35.90	35.58	35.88
685	AMEX	VEA	Wed, Apr 14, 2010	35.68	35.90	35.55	35.85
684	AMEX	VEA	Tue, Apr 13, 2010	35.48	35.49	35.14	35.40
683	AMEX	VEA	Mon, Apr 12, 2010	35.36	35.53	35.35	35.44
682	AMEX	VEA	Fri, Apr 9, 2010	34.90	35.35	34.90	35.30
681	AMEX	VEA	Thu, Apr 8, 2010	34.46	34.83	34.36	34.79
680	AMEX	VEA	Wed, Apr 7, 2010	34.87	34.95	34.68	34.76
679	AMEX	VEA	Tue, Apr 6, 2010	34.77	35.12	34.72	35.12
678	AMEX	VEA	Mon, Apr 5, 2010	35.15	35.25	35.04	35.08
677	AMEX	VEA	Thu, Apr 1, 2010	34.98	35.14	34.90	35.13
676	AMEX	VEA	Wed, Mar 31, 2010	34.49	34.71	34.36	34.62
675	AMEX	VEA	Tue, Mar 30, 2010	34.65	34.77	34.42	34.59
674	AMEX	VEA	Mon, Mar 29, 2010	34.40	34.58	34.36	34.56
673	AMEX	VEA	Fri, Mar 26, 2010	34.23	34.41	34.06	34.21
672	AMEX	VEA	Thu, Mar 25, 2010	34.29	34.38	33.94	34.00
671	AMEX	VEA	Wed, Mar 24, 2010	33.99	34.09	33.85	33.96
670	AMEX	VEA	Tue, Mar 23, 2010	34.31	34.58	34.17	34.58
669	AMEX	VEA	Mon, Mar 22, 2010	33.78	34.33	33.73	34.30
668	AMEX	VEA	Fri, Mar 19, 2010	34.56	34.56	34.05	34.23
667	AMEX	VEA	Thu, Mar 18, 2010	34.68	34.71	34.37	34.59
666	AMEX	VEA	Wed, Mar 17, 2010	34.77	34.94	34.69	34.80
665	AMEX	VEA	Tue, Mar 16, 2010	34.32	34.65	34.22	34.60
664	AMEX	VEA	Mon, Mar 15, 2010	34.17	34.22	33.92	34.20
663	AMEX	VEA	Fri, Mar 12, 2010	34.49	34.50	34.26	34.41
662	AMEX	VEA	Thu, Mar 11, 2010	34.05	34.25	33.89	34.25
661	AMEX	VEA	Wed, Mar 10, 2010	33.97	34.21	33.88	34.14
660	AMEX	VEA	Tue, Mar 9, 2010	33.74	34.06	33.64	33.92
659	AMEX	VEA	Mon, Mar 8, 2010	34.14	34.14	33.88	34.02
658	AMEX	VEA	Fri, Mar 5, 2010	33.58	34.55	33.52	34.11
657	AMEX	VEA	Thu, Mar 4, 2010	33.49	33.53	33.18	33.36
656	AMEX	VEA	Wed, Mar 3, 2010	33.31	33.64	33.25	33.53
655	AMEX	VEA	Tue, Mar 2, 2010	33.07	33.25	32.90	33.06
654	AMEX	VEA	Mon, Mar 1, 2010	32.67	32.87	32.51	32.82
653	AMEX	VEA	Fri, Feb 26, 2010	32.30	32.65	32.08	32.58
652	AMEX	VEA	Thu, Feb 25, 2010	31.91	32.37	31.78	32.36
651	AMEX	VEA	Wed, Feb 24, 2010	32.41	32.69	32.28	32.49
650	AMEX	VEA	Tue, Feb 23, 2010	32.65	32.71	32.22	32.39
649	AMEX	VEA	Mon, Feb 22, 2010	32.93	32.94	32.69	32.76
648	AMEX	VEA	Fri, Feb 19, 2010	32.42	32.78	32.33	32.71
647	AMEX	VEA	Thu, Feb 18, 2010	32.60	33.01	32.57	33.01
646	AMEX	VEA	Wed, Feb 17, 2010	32.79	32.86	32.57	32.71
645	AMEX	VEA	Tue, Feb 16, 2010	32.19	32.73	31.97	32.67
644	AMEX	VEA	Fri, Feb 12, 2010	31.69	32.16	31.52	32.16
643	AMEX	VEA	Thu, Feb 11, 2010	31.81	32.31	31.59	32.24
642	AMEX	VEA	Wed, Feb 10, 2010	32.01	32.11	31.63	31.97
641	AMEX	VEA	Tue, Feb 9, 2010	31.90	32.45	31.59	32.17
640	AMEX	VEA	Mon, Feb 8, 2010	31.40	31.75	31.17	31.24
639	AMEX	VEA	Fri, Feb 5, 2010	31.62	31.73	30.83	31.52
638	AMEX	VEA	Thu, Feb 4, 2010	32.60	32.64	31.80	31.80
637	AMEX	VEA	Wed, Feb 3, 2010	33.28	33.43	33.03	33.09
636	AMEX	VEA	Tue, Feb 2, 2010	33.24	33.60	33.09	33.60
635	AMEX	VEA	Mon, Feb 1, 2010	32.88	33.03	32.82	32.96
634	AMEX	VEA	Fri, Jan 29, 2010	32.96	33.13	32.34	32.34
633	AMEX	VEA	Thu, Jan 28, 2010	33.47	33.48	32.66	32.91
632	AMEX	VEA	Wed, Jan 27, 2010	33.32	33.48	33.02	33.46
631	AMEX	VEA	Tue, Jan 26, 2010	33.43	33.78	33.32	33.53
630	AMEX	VEA	Mon, Jan 25, 2010	33.82	33.96	33.60	33.71
629	AMEX	VEA	Fri, Jan 22, 2010	33.82	33.98	33.21	33.22
628	AMEX	VEA	Thu, Jan 21, 2010	34.66	34.70	33.72	33.98
627	AMEX	VEA	Wed, Jan 20, 2010	34.92	34.92	34.34	34.70
626	AMEX	VEA	Tue, Jan 19, 2010	35.14	35.65	35.08	35.61
625	AMEX	VEA	Fri, Jan 15, 2010	35.57	35.58	35.05	35.22
624	AMEX	VEA	Thu, Jan 14, 2010	35.57	35.84	35.50	35.80
623	AMEX	VEA	Wed, Jan 13, 2010	35.44	35.65	35.17	35.60
622	AMEX	VEA	Tue, Jan 12, 2010	35.28	35.42	35.13	35.27
621	AMEX	VEA	Mon, Jan 11, 2010	35.73	35.76	35.51	35.68
620	AMEX	VEA	Fri, Jan 8, 2010	35.15	35.48	35.04	35.46
619	AMEX	VEA	Thu, Jan 7, 2010	34.99	35.08	34.79	35.08
618	AMEX	VEA	Wed, Jan 6, 2010	35.04	35.23	35.01	35.15
617	AMEX	VEA	Tue, Jan 5, 2010	35.16	35.27	34.96	35.14
616	AMEX	VEA	Mon, Jan 4, 2010	35.18	35.19	34.88	35.12
615	AMEX	VEA	Thu, Dec 31, 2009	34.60	34.70	34.16	34.20
614	AMEX	VEA	Wed, Dec 30, 2009	34.24	34.49	34.17	34.49
613	AMEX	VEA	Tue, Dec 29, 2009	34.72	34.73	34.39	34.51
612	AMEX	VEA	Mon, Dec 28, 2009	34.52	34.52	34.37	34.50
611	AMEX	VEA	Thu, Dec 24, 2009	34.31	34.40	34.27	34.36
610	AMEX	VEA	Wed, Dec 23, 2009	34.88	35.01	34.73	35.01
609	AMEX	VEA	Tue, Dec 22, 2009	34.59	34.74	34.49	34.68
608	AMEX	VEA	Mon, Dec 21, 2009	34.34	34.62	34.34	34.48
607	AMEX	VEA	Fri, Dec 18, 2009	34.36	34.50	33.99	34.30
606	AMEX	VEA	Thu, Dec 17, 2009	34.53	34.54	34.18	34.26
605	AMEX	VEA	Wed, Dec 16, 2009	35.06	35.29	34.98	35.11
604	AMEX	VEA	Tue, Dec 15, 2009	34.70	34.87	34.63	34.72
603	AMEX	VEA	Mon, Dec 14, 2009	35.03	35.12	34.89	35.06
602	AMEX	VEA	Fri, Dec 11, 2009	34.88	34.90	34.67	34.79
601	AMEX	VEA	Thu, Dec 10, 2009	34.92	34.94	34.64	34.74
600	AMEX	VEA	Wed, Dec 9, 2009	34.62	34.76	34.28	34.76
599	AMEX	VEA	Tue, Dec 8, 2009	34.86	34.95	34.57	34.68
598	AMEX	VEA	Mon, Dec 7, 2009	35.31	35.60	35.23	35.28
597	AMEX	VEA	Fri, Dec 4, 2009	35.95	36.09	35.26	35.49
596	AMEX	VEA	Thu, Dec 3, 2009	35.92	36.10	35.54	35.62
595	AMEX	VEA	Wed, Dec 2, 2009	35.65	35.89	35.54	35.69
594	AMEX	VEA	Tue, Dec 1, 2009	35.41	35.75	35.32	35.65
593	AMEX	VEA	Mon, Nov 30, 2009	34.60	34.88	34.36	34.72
592	AMEX	VEA	Fri, Nov 27, 2009	34.07	34.80	34.03	34.52
591	AMEX	VEA	Wed, Nov 25, 2009	35.24	35.61	35.24	35.61
590	AMEX	VEA	Tue, Nov 24, 2009	35.25	35.34	34.87	35.06
589	AMEX	VEA	Mon, Nov 23, 2009	35.43	35.52	35.16	35.25
588	AMEX	VEA	Fri, Nov 20, 2009	34.45	34.70	34.39	34.61
587	AMEX	VEA	Thu, Nov 19, 2009	35.03	35.16	34.59	34.79
586	AMEX	VEA	Wed, Nov 18, 2009	35.68	35.68	35.32	35.54
585	AMEX	VEA	Tue, Nov 17, 2009	35.54	35.80	35.31	35.63
584	AMEX	VEA	Mon, Nov 16, 2009	35.65	36.10	35.59	35.89
583	AMEX	VEA	Fri, Nov 13, 2009	35.04	35.42	34.85	35.34
582	AMEX	VEA	Thu, Nov 12, 2009	35.25	35.40	34.76	34.82
581	AMEX	VEA	Wed, Nov 11, 2009	35.53	35.64	35.20	35.37
580	AMEX	VEA	Tue, Nov 10, 2009	35.09	35.31	34.98	35.28
579	AMEX	VEA	Mon, Nov 9, 2009	35.10	35.44	35.02	35.38
578	AMEX	VEA	Fri, Nov 6, 2009	34.11	34.52	34.04	34.46
577	AMEX	VEA	Thu, Nov 5, 2009	34.30	34.54	34.16	34.38
576	AMEX	VEA	Wed, Nov 4, 2009	33.95	34.24	33.84	34.07
575	AMEX	VEA	Tue, Nov 3, 2009	33.06	33.61	33.04	33.58
574	AMEX	VEA	Mon, Nov 2, 2009	33.66	34.13	33.30	33.70
573	AMEX	VEA	Fri, Oct 30, 2009	34.38	34.44	33.33	33.35
572	AMEX	VEA	Thu, Oct 29, 2009	33.90	34.68	33.90	34.56
571	AMEX	VEA	Wed, Oct 28, 2009	34.12	34.22	33.47	33.54
570	AMEX	VEA	Tue, Oct 27, 2009	34.74	34.85	34.35	34.46
569	AMEX	VEA	Mon, Oct 26, 2009	35.32	35.58	34.54	34.64
568	AMEX	VEA	Fri, Oct 23, 2009	35.68	35.77	35.05	35.20
567	AMEX	VEA	Thu, Oct 22, 2009	35.42	35.89	35.13	35.79
566	AMEX	VEA	Wed, Oct 21, 2009	35.51	36.01	35.43	35.43
565	AMEX	VEA	Tue, Oct 20, 2009	35.87	35.88	35.30	35.56
564	AMEX	VEA	Mon, Oct 19, 2009	35.47	35.85	35.38	35.76
563	AMEX	VEA	Fri, Oct 16, 2009	35.15	35.29	34.95	35.18
562	AMEX	VEA	Thu, Oct 15, 2009	35.42	35.73	35.31	35.72
561	AMEX	VEA	Wed, Oct 14, 2009	35.45	35.61	35.27	35.59
560	AMEX	VEA	Tue, Oct 13, 2009	34.78	34.82	34.50	34.75
559	AMEX	VEA	Mon, Oct 12, 2009	34.95	35.03	34.70	34.76
558	AMEX	VEA	Fri, Oct 9, 2009	34.58	34.64	34.42	34.56
557	AMEX	VEA	Thu, Oct 8, 2009	34.63	34.90	34.40	34.70
556	AMEX	VEA	Wed, Oct 7, 2009	34.07	34.17	33.89	34.17
555	AMEX	VEA	Tue, Oct 6, 2009	33.88	34.30	33.84	34.05
554	AMEX	VEA	Mon, Oct 5, 2009	33.05	33.61	32.99	33.50
553	AMEX	VEA	Fri, Oct 2, 2009	32.91	33.27	32.84	33.03
552	AMEX	VEA	Thu, Oct 1, 2009	34.08	34.12	33.33	33.33
551	AMEX	VEA	Wed, Sep 30, 2009	34.45	34.56	33.97	34.30
550	AMEX	VEA	Tue, Sep 29, 2009	34.32	34.44	34.09	34.26
549	AMEX	VEA	Mon, Sep 28, 2009	34.11	34.63	34.07	34.45
548	AMEX	VEA	Fri, Sep 25, 2009	34.14	34.32	33.93	34.15
547	AMEX	VEA	Thu, Sep 24, 2009	34.88	34.92	33.94	34.15
546	AMEX	VEA	Wed, Sep 23, 2009	35.14	35.25	34.59	34.74
545	AMEX	VEA	Tue, Sep 22, 2009	35.03	35.03	34.78	34.92
544	AMEX	VEA	Mon, Sep 21, 2009	34.24	34.54	34.15	34.48
543	AMEX	VEA	Fri, Sep 18, 2009	35.00	35.00	34.68	34.86
542	AMEX	VEA	Thu, Sep 17, 2009	34.77	35.00	34.59	34.80
541	AMEX	VEA	Wed, Sep 16, 2009	34.61	35.02	34.51	35.01
540	AMEX	VEA	Tue, Sep 15, 2009	34.09	34.35	33.85	34.11
539	AMEX	VEA	Mon, Sep 14, 2009	33.80	34.22	33.72	34.20
538	AMEX	VEA	Fri, Sep 11, 2009	34.68	34.68	34.03	34.11
537	AMEX	VEA	Thu, Sep 10, 2009	33.92	34.32	33.67	34.22
536	AMEX	VEA	Wed, Sep 9, 2009	33.78	34.05	33.68	33.95
535	AMEX	VEA	Tue, Sep 8, 2009	33.55	33.70	33.37	33.52
534	AMEX	VEA	Fri, Sep 4, 2009	32.45	32.97	32.29	32.89
533	AMEX	VEA	Thu, Sep 3, 2009	32.54	32.55	32.17	32.49
532	AMEX	VEA	Wed, Sep 2, 2009	32.07	32.36	31.96	32.24
531	AMEX	VEA	Tue, Sep 1, 2009	32.72	33.10	32.09	32.20
530	AMEX	VEA	Mon, Aug 31, 2009	32.98	34.27	32.78	33.00
529	AMEX	VEA	Fri, Aug 28, 2009	33.57	33.59	33.13	33.24
528	AMEX	VEA	Thu, Aug 27, 2009	32.89	33.33	32.58	33.22
527	AMEX	VEA	Wed, Aug 26, 2009	32.90	32.98	32.67	32.96
526	AMEX	VEA	Tue, Aug 25, 2009	33.14	33.40	33.07	33.12
525	AMEX	VEA	Mon, Aug 24, 2009	33.01	33.13	32.77	32.83
524	AMEX	VEA	Fri, Aug 21, 2009	32.67	32.95	32.60	32.84
523	AMEX	VEA	Thu, Aug 20, 2009	31.95	32.32	31.87	32.21
522	AMEX	VEA	Wed, Aug 19, 2009	31.28	32.00	31.20	31.88
521	AMEX	VEA	Tue, Aug 18, 2009	31.35	31.75	31.27	31.63
520	AMEX	VEA	Mon, Aug 17, 2009	31.21	31.22	31.00	31.11
519	AMEX	VEA	Fri, Aug 14, 2009	32.53	32.53	31.91	32.16
518	AMEX	VEA	Thu, Aug 13, 2009	32.33	32.48	32.10	32.45
517	AMEX	VEA	Wed, Aug 12, 2009	31.47	32.15	31.47	31.94
516	AMEX	VEA	Tue, Aug 11, 2009	31.63	31.64	31.36	31.54
515	AMEX	VEA	Mon, Aug 10, 2009	31.82	31.90	31.58	31.76
514	AMEX	VEA	Fri, Aug 7, 2009	32.10	32.16	31.88	31.99
513	AMEX	VEA	Thu, Aug 6, 2009	32.23	32.26	31.70	32.06
512	AMEX	VEA	Wed, Aug 5, 2009	32.14	32.28	31.71	32.28
511	AMEX	VEA	Tue, Aug 4, 2009	32.08	32.39	31.97	32.39
510	AMEX	VEA	Mon, Aug 3, 2009	32.16	32.45	31.27	32.43
509	AMEX	VEA	Fri, Jul 31, 2009	31.31	31.74	31.16	31.58
508	AMEX	VEA	Thu, Jul 30, 2009	31.20	31.37	30.96	31.14
507	AMEX	VEA	Wed, Jul 29, 2009	30.71	30.76	30.35	30.42
506	AMEX	VEA	Tue, Jul 28, 2009	30.70	30.83	30.42	30.78
505	AMEX	VEA	Mon, Jul 27, 2009	30.72	30.94	30.54	30.88
504	AMEX	VEA	Fri, Jul 24, 2009	30.68	30.87	30.46	30.87
503	AMEX	VEA	Thu, Jul 23, 2009	30.16	30.86	30.12	30.61
502	AMEX	VEA	Wed, Jul 22, 2009	29.91	30.32	29.84	30.17
501	AMEX	VEA	Tue, Jul 21, 2009	30.29	30.31	29.78	30.06
500	AMEX	VEA	Mon, Jul 20, 2009	29.81	29.98	29.63	29.91
499	AMEX	VEA	Fri, Jul 17, 2009	29.30	29.46	29.17	29.40
498	AMEX	VEA	Thu, Jul 16, 2009	29.19	29.54	29.08	29.44
497	AMEX	VEA	Wed, Jul 15, 2009	28.84	29.22	28.78	28.97
496	AMEX	VEA	Tue, Jul 14, 2009	28.23	28.31	27.97	28.12
495	AMEX	VEA	Mon, Jul 13, 2009	27.72	28.13	27.46	28.05
494	AMEX	VEA	Fri, Jul 10, 2009	27.51	27.68	27.33	27.55
493	AMEX	VEA	Thu, Jul 9, 2009	27.99	28.10	27.71	28.10
492	AMEX	VEA	Wed, Jul 8, 2009	27.78	27.81	27.24	27.54
491	AMEX	VEA	Tue, Jul 7, 2009	28.22	28.27	27.65	27.68
490	AMEX	VEA	Mon, Jul 6, 2009	28.00	28.43	27.95	28.39
489	AMEX	VEA	Thu, Jul 2, 2009	28.65	28.86	28.26	28.35
488	AMEX	VEA	Wed, Jul 1, 2009	29.15	29.45	29.08	29.24
487	AMEX	VEA	Tue, Jun 30, 2009	29.02	29.07	28.50	28.56
486	AMEX	VEA	Mon, Jun 29, 2009	28.90	29.11	28.73	28.88
485	AMEX	VEA	Fri, Jun 26, 2009	28.82	28.89	28.56	28.78
484	AMEX	VEA	Thu, Jun 25, 2009	28.04	28.79	28.00	28.78
483	AMEX	VEA	Wed, Jun 24, 2009	28.60	28.76	28.08	28.08
482	AMEX	VEA	Tue, Jun 23, 2009	28.19	28.31	27.88	28.22
481	AMEX	VEA	Mon, Jun 22, 2009	28.41	28.42	27.70	27.76
480	AMEX	VEA	Fri, Jun 19, 2009	28.68	28.81	28.55	28.68
479	AMEX	VEA	Thu, Jun 18, 2009	28.19	28.55	28.10	28.33
478	AMEX	VEA	Wed, Jun 17, 2009	28.23	28.50	27.92	28.30
477	AMEX	VEA	Tue, Jun 16, 2009	28.76	28.79	28.22	28.27
476	AMEX	VEA	Mon, Jun 15, 2009	29.02	29.02	28.34	28.59
475	AMEX	VEA	Fri, Jun 12, 2009	29.49	29.65	29.29	29.58
474	AMEX	VEA	Thu, Jun 11, 2009	29.46	30.06	29.46	29.71
473	AMEX	VEA	Wed, Jun 10, 2009	29.64	29.64	28.89	29.22
472	AMEX	VEA	Tue, Jun 9, 2009	28.95	29.27	28.84	29.11
471	AMEX	VEA	Mon, Jun 8, 2009	28.62	29.02	28.37	28.82
470	AMEX	VEA	Fri, Jun 5, 2009	29.42	29.42	28.78	28.99
469	AMEX	VEA	Thu, Jun 4, 2009	29.18	29.37	28.99	29.32
468	AMEX	VEA	Wed, Jun 3, 2009	29.45	29.45	28.83	29.21
467	AMEX	VEA	Tue, Jun 2, 2009	29.61	30.08	29.61	30.07
466	AMEX	VEA	Mon, Jun 1, 2009	29.66	30.01	29.58	29.79
465	AMEX	VEA	Fri, May 29, 2009	28.84	29.09	28.64	29.09
464	AMEX	VEA	Thu, May 28, 2009	28.45	28.58	28.02	28.47
463	AMEX	VEA	Wed, May 27, 2009	28.82	28.82	28.16	28.27
462	AMEX	VEA	Tue, May 26, 2009	28.25	28.86	27.82	28.74
461	AMEX	VEA	Fri, May 22, 2009	28.26	28.39	28.09	28.24
460	AMEX	VEA	Thu, May 21, 2009	27.94	28.12	27.78	28.02
459	AMEX	VEA	Wed, May 20, 2009	28.35	28.72	28.23	28.29
458	AMEX	VEA	Tue, May 19, 2009	28.02	28.28	27.96	28.09
457	AMEX	VEA	Mon, May 18, 2009	27.56	27.97	27.40	27.91
456	AMEX	VEA	Fri, May 15, 2009	27.18	27.41	26.80	26.85
455	AMEX	VEA	Thu, May 14, 2009	26.83	27.35	26.80	27.17
454	AMEX	VEA	Wed, May 13, 2009	27.19	27.21	26.78	26.85
453	AMEX	VEA	Tue, May 12, 2009	27.89	28.01	27.44	27.80
452	AMEX	VEA	Mon, May 11, 2009	27.68	27.72	27.44	27.57
451	AMEX	VEA	Fri, May 8, 2009	27.70	28.29	27.53	28.21
450	AMEX	VEA	Thu, May 7, 2009	27.81	27.81	26.90	27.10
449	AMEX	VEA	Wed, May 6, 2009	27.40	27.57	27.02	27.51
448	AMEX	VEA	Tue, May 5, 2009	27.02	27.06	26.69	26.69
447	AMEX	VEA	Mon, May 4, 2009	26.69	27.09	26.25	27.06
446	AMEX	VEA	Fri, May 1, 2009	25.83	26.09	25.71	26.09
445	AMEX	VEA	Thu, Apr 30, 2009	25.97	26.17	25.61	25.73
444	AMEX	VEA	Wed, Apr 29, 2009	25.40	25.88	25.32	25.67
443	AMEX	VEA	Tue, Apr 28, 2009	24.73	25.18	24.64	24.98
442	AMEX	VEA	Mon, Apr 27, 2009	25.06	25.49	25.00	25.16
441	AMEX	VEA	Fri, Apr 24, 2009	25.46	25.69	25.32	25.49
440	AMEX	VEA	Thu, Apr 23, 2009	24.81	25.11	24.58	25.08
439	AMEX	VEA	Wed, Apr 22, 2009	24.29	24.90	24.21	24.45
438	AMEX	VEA	Tue, Apr 21, 2009	23.84	24.68	23.83	24.61
437	AMEX	VEA	Mon, Apr 20, 2009	24.58	24.80	24.06	24.08
436	AMEX	VEA	Fri, Apr 17, 2009	25.26	25.30	25.01	25.17
435	AMEX	VEA	Thu, Apr 16, 2009	25.16	25.34	24.90	25.18
434	AMEX	VEA	Wed, Apr 15, 2009	24.60	25.10	24.53	25.03
433	AMEX	VEA	Tue, Apr 14, 2009	24.77	25.03	24.66	24.74
432	AMEX	VEA	Mon, Apr 13, 2009	24.64	25.18	24.52	24.92
431	AMEX	VEA	Thu, Apr 9, 2009	24.70	24.70	24.38	24.67
430	AMEX	VEA	Wed, Apr 8, 2009	24.04	24.25	23.79	24.06
429	AMEX	VEA	Tue, Apr 7, 2009	23.96	24.10	23.76	23.86
428	AMEX	VEA	Mon, Apr 6, 2009	24.32	24.42	24.03	24.36
427	AMEX	VEA	Fri, Apr 3, 2009	24.63	24.83	24.40	24.80
426	AMEX	VEA	Thu, Apr 2, 2009	24.40	25.06	24.40	24.68
425	AMEX	VEA	Wed, Apr 1, 2009	22.84	23.68	22.82	23.62
424	AMEX	VEA	Tue, Mar 31, 2009	22.79	23.29	22.69	23.01
423	AMEX	VEA	Mon, Mar 30, 2009	22.59	22.59	22.19	22.42
422	AMEX	VEA	Fri, Mar 27, 2009	23.47	23.49	23.19	23.27
421	AMEX	VEA	Thu, Mar 26, 2009	23.97	24.21	23.70	24.05
420	AMEX	VEA	Wed, Mar 25, 2009	23.53	24.09	23.26	23.76
419	AMEX	VEA	Tue, Mar 24, 2009	23.51	24.85	23.34	23.34
418	AMEX	VEA	Mon, Mar 23, 2009	23.30	24.15	23.17	24.10
417	AMEX	VEA	Fri, Mar 20, 2009	22.79	23.71	22.41	22.51
416	AMEX	VEA	Thu, Mar 19, 2009	23.36	23.40	22.77	22.84
415	AMEX	VEA	Wed, Mar 18, 2009	21.94	22.95	21.72	22.85
414	AMEX	VEA	Tue, Mar 17, 2009	21.58	22.22	21.47	22.20
413	AMEX	VEA	Mon, Mar 16, 2009	21.78	22.11	21.59	21.64
412	AMEX	VEA	Fri, Mar 13, 2009	21.41	21.46	21.06	21.36
411	AMEX	VEA	Thu, Mar 12, 2009	20.53	21.31	20.41	21.31
410	AMEX	VEA	Wed, Mar 11, 2009	20.95	21.11	20.58	20.76
409	AMEX	VEA	Tue, Mar 10, 2009	20.20	20.78	20.15	20.65
408	AMEX	VEA	Mon, Mar 9, 2009	19.31	19.76	19.27	19.44
407	AMEX	VEA	Fri, Mar 6, 2009	20.25	20.38	19.48	19.97
406	AMEX	VEA	Thu, Mar 5, 2009	20.20	20.42	19.70	19.93
405	AMEX	VEA	Wed, Mar 4, 2009	20.56	21.02	20.33	20.77
404	AMEX	VEA	Tue, Mar 3, 2009	20.25	20.43	19.77	19.94
403	AMEX	VEA	Mon, Mar 2, 2009	20.95	20.95	20.03	20.10
402	AMEX	VEA	Fri, Feb 27, 2009	21.42	21.69	21.03	21.24
401	AMEX	VEA	Thu, Feb 26, 2009	21.81	21.96	21.25	21.29
400	AMEX	VEA	Wed, Feb 25, 2009	21.71	21.82	21.15	21.48
399	AMEX	VEA	Tue, Feb 24, 2009	21.35	22.11	21.10	21.99
398	AMEX	VEA	Mon, Feb 23, 2009	22.12	22.17	21.15	21.17
397	AMEX	VEA	Fri, Feb 20, 2009	21.90	22.25	21.56	22.00
396	AMEX	VEA	Thu, Feb 19, 2009	22.78	22.90	22.18	22.25
395	AMEX	VEA	Wed, Feb 18, 2009	22.53	22.53	22.05	22.28
394	AMEX	VEA	Tue, Feb 17, 2009	22.57	22.65	22.25	22.31
393	AMEX	VEA	Fri, Feb 13, 2009	23.73	23.90	23.54	23.57
392	AMEX	VEA	Thu, Feb 12, 2009	23.44	23.85	23.17	23.82
391	AMEX	VEA	Wed, Feb 11, 2009	24.02	24.10	23.56	23.86
390	AMEX	VEA	Tue, Feb 10, 2009	24.62	24.79	23.54	23.64
389	AMEX	VEA	Mon, Feb 9, 2009	24.89	25.03	24.68	24.87
388	AMEX	VEA	Fri, Feb 6, 2009	24.38	24.99	24.34	24.82
387	AMEX	VEA	Thu, Feb 5, 2009	23.79	24.49	23.64	24.25
386	AMEX	VEA	Wed, Feb 4, 2009	24.13	24.54	23.87	23.96
385	AMEX	VEA	Tue, Feb 3, 2009	23.70	24.24	23.49	24.06
384	AMEX	VEA	Mon, Feb 2, 2009	22.75	23.55	22.75	23.45
383	AMEX	VEA	Fri, Jan 30, 2009	24.12	24.16	23.49	23.62
382	AMEX	VEA	Thu, Jan 29, 2009	24.35	24.39	23.81	23.88
381	AMEX	VEA	Wed, Jan 28, 2009	24.92	25.16	24.75	25.02
380	AMEX	VEA	Tue, Jan 27, 2009	24.16	24.40	23.92	24.22
379	AMEX	VEA	Mon, Jan 26, 2009	23.62	24.16	23.56	23.87
378	AMEX	VEA	Fri, Jan 23, 2009	22.65	23.56	22.65	23.33
377	AMEX	VEA	Thu, Jan 22, 2009	23.31	23.76	23.08	23.55
376	AMEX	VEA	Wed, Jan 21, 2009	23.47	24.12	23.19	24.07
375	AMEX	VEA	Tue, Jan 20, 2009	24.05	24.07	23.00	23.00
374	AMEX	VEA	Fri, Jan 16, 2009	25.21	25.30	24.27	24.86
373	AMEX	VEA	Thu, Jan 15, 2009	24.58	24.87	23.96	24.67
372	AMEX	VEA	Wed, Jan 14, 2009	24.86	24.86	24.35	24.39
371	AMEX	VEA	Tue, Jan 13, 2009	25.49	25.72	25.31	25.51
370	AMEX	VEA	Mon, Jan 12, 2009	26.49	26.50	25.87	25.98
369	AMEX	VEA	Fri, Jan 9, 2009	27.21	27.21	26.60	26.63
368	AMEX	VEA	Thu, Jan 8, 2009	27.10	27.48	26.93	27.46
367	AMEX	VEA	Wed, Jan 7, 2009	27.41	27.54	26.94	27.14
366	AMEX	VEA	Tue, Jan 6, 2009	27.42	27.79	27.18	27.47
365	AMEX	VEA	Mon, Jan 5, 2009	27.27	27.50	27.10	27.23
364	AMEX	VEA	Fri, Jan 2, 2009	27.36	27.83	27.18	27.64
363	AMEX	VEA	Wed, Dec 31, 2008	26.99	27.68	26.86	27.47
362	AMEX	VEA	Tue, Dec 30, 2008	26.62	27.14	26.56	27.12
361	AMEX	VEA	Mon, Dec 29, 2008	26.77	26.77	26.11	26.28
360	AMEX	VEA	Fri, Dec 26, 2008	26.40	26.41	26.06	26.24
359	AMEX	VEA	Wed, Dec 24, 2008	26.27	26.27	25.82	26.16
358	AMEX	VEA	Tue, Dec 23, 2008	26.98	27.23	26.53	26.72
357	AMEX	VEA	Mon, Dec 22, 2008	27.33	27.39	26.55	26.61
356	AMEX	VEA	Fri, Dec 19, 2008	27.29	27.59	26.92	27.09
355	AMEX	VEA	Thu, Dec 18, 2008	28.22	28.26	27.10	27.42
354	AMEX	VEA	Wed, Dec 17, 2008	27.91	28.60	27.83	28.36
353	AMEX	VEA	Tue, Dec 16, 2008	26.95	28.58	26.88	28.48
352	AMEX	VEA	Mon, Dec 15, 2008	26.98	27.01	26.51	26.92
351	AMEX	VEA	Fri, Dec 12, 2008	27.08	27.08	26.04	26.88
350	AMEX	VEA	Thu, Dec 11, 2008	26.78	27.17	26.34	26.95
349	AMEX	VEA	Wed, Dec 10, 2008	26.46	27.46	26.26	26.75
348	AMEX	VEA	Tue, Dec 9, 2008	26.07	26.64	25.86	26.10
347	AMEX	VEA	Mon, Dec 8, 2008	25.88	26.46	25.69	26.30
346	AMEX	VEA	Fri, Dec 5, 2008	24.39	25.37	23.75	25.26
345	AMEX	VEA	Thu, Dec 4, 2008	24.83	25.25	24.27	24.76
344	AMEX	VEA	Wed, Dec 3, 2008	24.56	25.51	24.34	25.50
343	AMEX	VEA	Tue, Dec 2, 2008	24.85	25.30	24.48	25.25
342	AMEX	VEA	Mon, Dec 1, 2008	25.20	25.25	23.86	23.94
341	AMEX	VEA	Fri, Nov 28, 2008	25.93	26.18	25.69	26.09
340	AMEX	VEA	Wed, Nov 26, 2008	25.15	26.31	25.04	26.18
339	AMEX	VEA	Tue, Nov 25, 2008	26.17	26.55	25.16	25.85
338	AMEX	VEA	Mon, Nov 24, 2008	24.50	25.90	24.14	25.51
337	AMEX	VEA	Fri, Nov 21, 2008	23.62	24.17	22.33	23.72
336	AMEX	VEA	Thu, Nov 20, 2008	23.53	23.92	22.30	22.49
335	AMEX	VEA	Wed, Nov 19, 2008	24.82	25.24	23.58	23.70
334	AMEX	VEA	Tue, Nov 18, 2008	24.99	25.59	24.62	25.33
333	AMEX	VEA	Mon, Nov 17, 2008	25.29	25.90	24.97	25.27
332	AMEX	VEA	Fri, Nov 14, 2008	26.01	26.75	25.44	25.68
331	AMEX	VEA	Thu, Nov 13, 2008	25.53	27.14	24.51	27.06
330	AMEX	VEA	Wed, Nov 12, 2008	25.98	26.06	25.11	25.16
329	AMEX	VEA	Tue, Nov 11, 2008	26.90	26.96	26.09	26.55
328	AMEX	VEA	Mon, Nov 10, 2008	28.38	28.43	27.13	27.59
327	AMEX	VEA	Fri, Nov 7, 2008	27.29	27.96	27.26	27.96
326	AMEX	VEA	Thu, Nov 6, 2008	28.03	28.19	26.19	26.35
325	AMEX	VEA	Wed, Nov 5, 2008	29.36	29.78	28.30	28.41
324	AMEX	VEA	Tue, Nov 4, 2008	28.85	29.92	28.68	29.91
323	AMEX	VEA	Mon, Nov 3, 2008	27.76	28.10	27.63	27.93
322	AMEX	VEA	Fri, Oct 31, 2008	27.04	28.20	26.87	27.94
321	AMEX	VEA	Thu, Oct 30, 2008	28.09	28.27	27.03	27.65
320	AMEX	VEA	Wed, Oct 29, 2008	26.11	27.69	26.00	26.84
319	AMEX	VEA	Tue, Oct 28, 2008	24.78	26.54	23.99	25.41
318	AMEX	VEA	Mon, Oct 27, 2008	23.95	24.57	23.50	23.63
317	AMEX	VEA	Fri, Oct 24, 2008	23.73	25.33	23.73	24.75
316	AMEX	VEA	Thu, Oct 23, 2008	25.76	26.53	24.98	26.17
315	AMEX	VEA	Wed, Oct 22, 2008	26.87	27.01	25.11	25.65
314	AMEX	VEA	Tue, Oct 21, 2008	28.54	28.77	27.71	27.95
313	AMEX	VEA	Mon, Oct 20, 2008	28.59	29.17	28.34	29.17
312	AMEX	VEA	Fri, Oct 17, 2008	27.25	28.91	26.97	27.80
311	AMEX	VEA	Thu, Oct 16, 2008	27.54	28.27	26.02	28.25
310	AMEX	VEA	Wed, Oct 15, 2008	29.42	29.58	26.87	26.87
309	AMEX	VEA	Tue, Oct 14, 2008	31.83	32.06	29.56	30.20
308	AMEX	VEA	Mon, Oct 13, 2008	28.57	30.84	28.26	30.84
307	AMEX	VEA	Fri, Oct 10, 2008	25.82	27.32	25.09	26.74
306	AMEX	VEA	Thu, Oct 9, 2008	30.15	30.17	27.23	27.60
305	AMEX	VEA	Wed, Oct 8, 2008	29.48	30.46	28.88	29.28
304	AMEX	VEA	Tue, Oct 7, 2008	31.97	32.17	29.97	30.07
303	AMEX	VEA	Mon, Oct 6, 2008	31.82	32.07	30.10	31.47
302	AMEX	VEA	Fri, Oct 3, 2008	33.51	34.62	33.25	33.40
301	AMEX	VEA	Thu, Oct 2, 2008	34.39	34.40	33.28	33.49
300	AMEX	VEA	Wed, Oct 1, 2008	34.79	35.22	34.32	34.99
299	AMEX	VEA	Tue, Sep 30, 2008	34.56	35.17	34.30	35.17
298	AMEX	VEA	Mon, Sep 29, 2008	35.48	35.49	32.78	33.69
297	AMEX	VEA	Fri, Sep 26, 2008	36.87	37.40	36.75	37.40
296	AMEX	VEA	Thu, Sep 25, 2008	37.15	37.84	37.15	37.70
295	AMEX	VEA	Wed, Sep 24, 2008	37.15	37.58	36.73	36.96
294	AMEX	VEA	Tue, Sep 23, 2008	37.98	37.98	36.65	36.94
293	AMEX	VEA	Mon, Sep 22, 2008	38.37	38.56	37.46	37.80
292	AMEX	VEA	Fri, Sep 19, 2008	38.56	40.00	37.11	38.39
291	AMEX	VEA	Thu, Sep 18, 2008	35.09	36.27	34.52	36.00
290	AMEX	VEA	Wed, Sep 17, 2008	35.33	35.44	34.25	34.68
289	AMEX	VEA	Tue, Sep 16, 2008	35.13	35.99	35.01	35.93
288	AMEX	VEA	Mon, Sep 15, 2008	36.01	36.58	35.90	36.12
287	AMEX	VEA	Fri, Sep 12, 2008	36.70	37.73	36.70	37.73
286	AMEX	VEA	Thu, Sep 11, 2008	36.24	36.97	36.07	36.97
285	AMEX	VEA	Wed, Sep 10, 2008	37.37	37.37	36.93	37.05
284	AMEX	VEA	Tue, Sep 9, 2008	37.67	37.84	36.77	36.86
283	AMEX	VEA	Mon, Sep 8, 2008	38.25	38.37	37.44	37.94
282	AMEX	VEA	Fri, Sep 5, 2008	37.17	37.28	36.66	37.23
281	AMEX	VEA	Thu, Sep 4, 2008	38.58	38.58	37.26	37.26
280	AMEX	VEA	Wed, Sep 3, 2008	39.21	39.21	38.79	38.99
279	AMEX	VEA	Tue, Sep 2, 2008	40.22	40.22	39.08	39.18
278	AMEX	VEA	Fri, Aug 29, 2008	40.06	40.11	39.70	39.78
277	AMEX	VEA	Thu, Aug 28, 2008	39.72	39.93	39.72	39.86
276	AMEX	VEA	Wed, Aug 27, 2008	39.07	39.40	39.06	39.40
275	AMEX	VEA	Tue, Aug 26, 2008	38.70	39.17	38.67	39.00
274	AMEX	VEA	Mon, Aug 25, 2008	39.37	39.45	38.70	38.81
273	AMEX	VEA	Fri, Aug 22, 2008	39.25	39.49	39.20	39.46
272	AMEX	VEA	Thu, Aug 21, 2008	38.90	39.37	38.90	39.29
271	AMEX	VEA	Wed, Aug 20, 2008	38.88	39.15	38.74	39.05
270	AMEX	VEA	Tue, Aug 19, 2008	38.95	38.95	38.50	38.85
269	AMEX	VEA	Mon, Aug 18, 2008	39.94	39.94	39.20	39.29
268	AMEX	VEA	Fri, Aug 15, 2008	39.68	39.68	39.36	39.50
267	AMEX	VEA	Thu, Aug 14, 2008	39.77	39.98	39.56	39.78
266	AMEX	VEA	Wed, Aug 13, 2008	40.04	40.15	39.66	39.95
265	AMEX	VEA	Tue, Aug 12, 2008	40.86	40.90	40.49	40.69
264	AMEX	VEA	Mon, Aug 11, 2008	41.00	41.09	40.75	40.88
263	AMEX	VEA	Fri, Aug 8, 2008	40.45	40.97	40.12	40.85
262	AMEX	VEA	Thu, Aug 7, 2008	41.26	41.59	40.63	40.72
261	AMEX	VEA	Wed, Aug 6, 2008	41.61	41.61	41.15	41.53
260	AMEX	VEA	Tue, Aug 5, 2008	40.89	41.53	40.89	41.51
259	AMEX	VEA	Mon, Aug 4, 2008	40.85	40.85	40.46	40.53
258	AMEX	VEA	Fri, Aug 1, 2008	41.37	41.37	40.79	40.89
257	AMEX	VEA	Thu, Jul 31, 2008	41.55	41.85	41.35	41.54
256	AMEX	VEA	Wed, Jul 30, 2008	41.98	42.29	41.54	41.94
255	AMEX	VEA	Tue, Jul 29, 2008	41.08	41.55	41.08	41.52
254	AMEX	VEA	Mon, Jul 28, 2008	41.51	41.81	41.06	41.18
253	AMEX	VEA	Fri, Jul 25, 2008	41.70	41.93	41.55	41.71
252	AMEX	VEA	Thu, Jul 24, 2008	42.84	42.85	41.66	41.72
251	AMEX	VEA	Wed, Jul 23, 2008	42.46	42.63	42.35	42.46
250	AMEX	VEA	Tue, Jul 22, 2008	41.82	42.23	41.50	42.22
249	AMEX	VEA	Mon, Jul 21, 2008	42.17	42.28	41.97	42.16
248	AMEX	VEA	Fri, Jul 18, 2008	41.47	41.92	41.47	41.90
247	AMEX	VEA	Thu, Jul 17, 2008	41.66	41.99	41.37	41.64
246	AMEX	VEA	Wed, Jul 16, 2008	40.24	41.10	40.07	41.07
245	AMEX	VEA	Tue, Jul 15, 2008	40.80	40.80	40.07	40.27
244	AMEX	VEA	Mon, Jul 14, 2008	41.49	41.73	40.84	40.89
243	AMEX	VEA	Fri, Jul 11, 2008	41.34	41.34	40.63	40.98
242	AMEX	VEA	Thu, Jul 10, 2008	41.50	41.83	41.32	41.72
241	AMEX	VEA	Wed, Jul 9, 2008	42.06	42.17	41.44	41.50
240	AMEX	VEA	Tue, Jul 8, 2008	41.64	41.92	41.24	41.87
239	AMEX	VEA	Mon, Jul 7, 2008	41.39	42.90	41.39	41.67
238	AMEX	VEA	Thu, Jul 3, 2008	42.22	42.25	41.69	41.98
237	AMEX	VEA	Wed, Jul 2, 2008	42.76	43.04	41.67	41.79
236	AMEX	VEA	Tue, Jul 1, 2008	42.21	42.52	41.82	42.46
235	AMEX	VEA	Mon, Jun 30, 2008	43.15	43.15	42.84	42.86
234	AMEX	VEA	Fri, Jun 27, 2008	42.26	42.88	42.26	42.64
233	AMEX	VEA	Thu, Jun 26, 2008	43.37	43.37	42.37	42.37
232	AMEX	VEA	Wed, Jun 25, 2008	43.14	43.85	43.14	43.53
231	AMEX	VEA	Tue, Jun 24, 2008	43.14	43.30	42.79	43.03
230	AMEX	VEA	Mon, Jun 23, 2008	43.45	43.45	43.05	43.15
229	AMEX	VEA	Fri, Jun 20, 2008	44.13	44.13	43.12	43.22
228	AMEX	VEA	Thu, Jun 19, 2008	44.34	44.34	43.93	44.16
227	AMEX	VEA	Wed, Jun 18, 2008	44.50	44.50	44.13	44.28
226	AMEX	VEA	Tue, Jun 17, 2008	44.55	45.03	44.55	44.68
225	AMEX	VEA	Mon, Jun 16, 2008	44.35	44.66	44.25	44.52
224	AMEX	VEA	Fri, Jun 13, 2008	43.93	44.37	43.86	44.30
223	AMEX	VEA	Thu, Jun 12, 2008	44.01	44.18	43.78	43.94
222	AMEX	VEA	Wed, Jun 11, 2008	44.91	44.91	44.08	44.12
221	AMEX	VEA	Tue, Jun 10, 2008	44.77	45.00	44.63	44.73
220	AMEX	VEA	Mon, Jun 9, 2008	46.08	46.08	45.27	45.55
219	AMEX	VEA	Fri, Jun 6, 2008	46.49	46.49	45.55	45.58
218	AMEX	VEA	Thu, Jun 5, 2008	46.97	46.97	46.16	46.90
217	AMEX	VEA	Wed, Jun 4, 2008	46.40	46.41	46.04	46.18
216	AMEX	VEA	Tue, Jun 3, 2008	47.07	47.07	46.20	46.41
215	AMEX	VEA	Mon, Jun 2, 2008	48.25	48.25	46.38	46.57
214	AMEX	VEA	Fri, May 30, 2008	47.09	47.10	46.88	47.01
213	AMEX	VEA	Thu, May 29, 2008	47.13	47.13	46.50	46.77
212	AMEX	VEA	Wed, May 28, 2008	47.08	47.08	46.53	46.92
211	AMEX	VEA	Tue, May 27, 2008	46.81	46.85	46.54	46.85
210	AMEX	VEA	Fri, May 23, 2008	47.78	47.78	46.90	46.90
209	AMEX	VEA	Thu, May 22, 2008	47.38	48.00	47.38	47.53
208	AMEX	VEA	Wed, May 21, 2008	47.74	47.74	46.97	47.08
207	AMEX	VEA	Tue, May 20, 2008	47.90	47.90	47.43	47.61
206	AMEX	VEA	Mon, May 19, 2008	48.07	48.29	47.90	48.05
205	AMEX	VEA	Fri, May 16, 2008	47.87	48.13	47.72	48.13
204	AMEX	VEA	Thu, May 15, 2008	47.14	47.63	47.12	47.56
203	AMEX	VEA	Wed, May 14, 2008	47.47	47.47	46.83	46.86
202	AMEX	VEA	Tue, May 13, 2008	47.05	47.05	46.63	46.83
201	AMEX	VEA	Mon, May 12, 2008	46.48	47.04	46.48	47.00
200	AMEX	VEA	Fri, May 9, 2008	46.52	46.65	46.34	46.56
199	AMEX	VEA	Thu, May 8, 2008	46.83	47.05	46.71	46.72
198	AMEX	VEA	Wed, May 7, 2008	47.05	47.07	46.34	46.44
197	AMEX	VEA	Tue, May 6, 2008	47.18	47.33	46.75	47.19
196	AMEX	VEA	Mon, May 5, 2008	47.29	47.29	46.89	47.01
195	AMEX	VEA	Fri, May 2, 2008	47.19	47.19	46.71	46.94
194	AMEX	VEA	Thu, May 1, 2008	46.56	46.82	46.12	46.82
193	AMEX	VEA	Wed, Apr 30, 2008	47.53	47.53	46.36	46.45
192	AMEX	VEA	Tue, Apr 29, 2008	46.82	46.82	46.17	46.22
191	AMEX	VEA	Mon, Apr 28, 2008	47.15	47.15	46.59	46.66
190	AMEX	VEA	Fri, Apr 25, 2008	46.60	46.60	46.24	46.47
189	AMEX	VEA	Thu, Apr 24, 2008	46.52	46.52	45.55	45.95
188	AMEX	VEA	Wed, Apr 23, 2008	46.13	46.33	45.78	46.18
187	AMEX	VEA	Tue, Apr 22, 2008	46.62	46.62	45.79	46.01
186	AMEX	VEA	Mon, Apr 21, 2008	46.44	46.53	46.14	46.53
185	AMEX	VEA	Fri, Apr 18, 2008	46.91	46.91	45.95	46.17
184	AMEX	VEA	Thu, Apr 17, 2008	46.01	46.01	45.53	45.89
183	AMEX	VEA	Wed, Apr 16, 2008	45.68	46.38	45.61	46.38
182	AMEX	VEA	Tue, Apr 15, 2008	44.93	44.93	44.61	44.84
181	AMEX	VEA	Mon, Apr 14, 2008	45.12	45.12	44.45	44.58
180	AMEX	VEA	Fri, Apr 11, 2008	44.60	44.99	44.47	44.55
179	AMEX	VEA	Thu, Apr 10, 2008	45.11	45.47	44.83	45.14
178	AMEX	VEA	Wed, Apr 9, 2008	45.55	45.63	45.16	45.33
177	AMEX	VEA	Tue, Apr 8, 2008	45.77	45.77	45.36	45.62
176	AMEX	VEA	Mon, Apr 7, 2008	46.58	46.58	46.00	46.02
175	AMEX	VEA	Fri, Apr 4, 2008	45.79	45.98	45.50	45.84
174	AMEX	VEA	Thu, Apr 3, 2008	45.00	45.76	44.94	45.63
173	AMEX	VEA	Wed, Apr 2, 2008	45.72	45.74	45.15	45.51
172	AMEX	VEA	Tue, Apr 1, 2008	44.37	45.37	44.37	45.36
171	AMEX	VEA	Mon, Mar 31, 2008	45.15	45.15	43.82	44.08
170	AMEX	VEA	Fri, Mar 28, 2008	44.17	44.25	43.76	43.81
169	AMEX	VEA	Thu, Mar 27, 2008	44.87	44.93	43.86	43.90
168	AMEX	VEA	Wed, Mar 26, 2008	44.18	44.19	43.68	43.83
167	AMEX	VEA	Tue, Mar 25, 2008	43.78	43.95	43.35	43.87
166	AMEX	VEA	Mon, Mar 24, 2008	43.01	43.35	42.74	43.13
165	AMEX	VEA	Thu, Mar 20, 2008	42.08	42.48	41.51	42.28
164	AMEX	VEA	Wed, Mar 19, 2008	42.98	43.25	41.85	41.85
163	AMEX	VEA	Tue, Mar 18, 2008	42.91	43.45	42.80	43.45
162	AMEX	VEA	Mon, Mar 17, 2008	42.39	42.51	41.58	42.16
161	AMEX	VEA	Fri, Mar 14, 2008	43.95	43.96	42.52	42.83
160	AMEX	VEA	Thu, Mar 13, 2008	43.37	44.03	42.50	43.79
159	AMEX	VEA	Wed, Mar 12, 2008	44.02	44.09	43.64	43.75
158	AMEX	VEA	Tue, Mar 11, 2008	43.04	43.73	42.95	43.72
157	AMEX	VEA	Mon, Mar 10, 2008	43.05	43.05	42.28	42.36
156	AMEX	VEA	Fri, Mar 7, 2008	42.99	43.31	42.58	42.78
155	AMEX	VEA	Thu, Mar 6, 2008	43.92	43.97	43.23	43.36
154	AMEX	VEA	Wed, Mar 5, 2008	43.77	44.14	43.50	43.81
153	AMEX	VEA	Tue, Mar 4, 2008	43.28	43.56	42.85	43.37
152	AMEX	VEA	Mon, Mar 3, 2008	43.92	44.01	43.60	43.94
151	AMEX	VEA	Fri, Feb 29, 2008	44.83	44.83	43.81	43.93
150	AMEX	VEA	Thu, Feb 28, 2008	45.14	45.28	44.85	45.04
149	AMEX	VEA	Wed, Feb 27, 2008	45.35	45.64	44.99	45.40
148	AMEX	VEA	Tue, Feb 26, 2008	44.87	45.50	44.54	45.33
147	AMEX	VEA	Mon, Feb 25, 2008	44.17	44.62	43.85	44.57
146	AMEX	VEA	Fri, Feb 22, 2008	43.85	43.92	43.18	43.92
145	AMEX	VEA	Thu, Feb 21, 2008	43.82	43.94	43.37	43.46
144	AMEX	VEA	Wed, Feb 20, 2008	43.65	43.65	42.79	43.39
143	AMEX	VEA	Tue, Feb 19, 2008	44.16	44.19	43.52	43.79
142	AMEX	VEA	Fri, Feb 15, 2008	43.17	43.21	42.86	43.18
141	AMEX	VEA	Thu, Feb 14, 2008	44.18	44.18	43.05	43.12
140	AMEX	VEA	Wed, Feb 13, 2008	43.46	43.46	42.77	43.16
139	AMEX	VEA	Tue, Feb 12, 2008	42.76	43.33	42.68	42.91
138	AMEX	VEA	Mon, Feb 11, 2008	41.61	42.21	41.61	42.09
137	AMEX	VEA	Fri, Feb 8, 2008	42.62	42.62	41.65	41.94
136	AMEX	VEA	Thu, Feb 7, 2008	42.59	42.62	41.97	42.35
135	AMEX	VEA	Wed, Feb 6, 2008	43.20	43.24	42.59	42.65
134	AMEX	VEA	Tue, Feb 5, 2008	44.19	44.78	42.64	42.76
133	AMEX	VEA	Mon, Feb 4, 2008	44.67	44.88	44.53	44.54
132	AMEX	VEA	Fri, Feb 1, 2008	45.40	45.40	44.48	45.00
131	AMEX	VEA	Thu, Jan 31, 2008	43.32	44.61	43.03	44.38
130	AMEX	VEA	Wed, Jan 30, 2008	44.34	44.71	43.43	43.82
129	AMEX	VEA	Tue, Jan 29, 2008	44.39	44.39	43.60	44.02
128	AMEX	VEA	Mon, Jan 28, 2008	43.45	43.73	42.70	43.71
127	AMEX	VEA	Fri, Jan 25, 2008	46.28	49.05	43.07	43.37
126	AMEX	VEA	Thu, Jan 24, 2008	42.80	43.64	42.79	43.56
125	AMEX	VEA	Wed, Jan 23, 2008	41.09	42.84	40.15	42.38
124	AMEX	VEA	Tue, Jan 22, 2008	42.00	56.11	40.94	42.47
123	AMEX	VEA	Fri, Jan 18, 2008	44.44	44.56	43.47	43.71
122	AMEX	VEA	Thu, Jan 17, 2008	44.93	44.93	43.41	43.55
121	AMEX	VEA	Wed, Jan 16, 2008	45.07	45.14	43.21	44.30
120	AMEX	VEA	Tue, Jan 15, 2008	46.44	46.44	45.15	45.23
119	AMEX	VEA	Mon, Jan 14, 2008	46.76	46.78	46.45	46.70
118	AMEX	VEA	Fri, Jan 11, 2008	46.64	46.64	45.80	45.96
117	AMEX	VEA	Thu, Jan 10, 2008	46.70	47.93	46.26	46.77
116	AMEX	VEA	Wed, Jan 9, 2008	46.85	46.93	46.29	46.82
115	AMEX	VEA	Tue, Jan 8, 2008	47.37	47.50	46.48	46.52
114	AMEX	VEA	Mon, Jan 7, 2008	47.00	47.03	46.62	46.90
113	AMEX	VEA	Fri, Jan 4, 2008	47.54	47.55	46.71	46.84
112	AMEX	VEA	Thu, Jan 3, 2008	47.90	48.02	47.77	47.89
111	AMEX	VEA	Wed, Jan 2, 2008	48.27	48.39	47.19	47.81
110	AMEX	VEA	Mon, Dec 31, 2007	48.38	48.40	47.75	47.92
109	AMEX	VEA	Fri, Dec 28, 2007	48.33	48.36	48.12	48.29
108	AMEX	VEA	Thu, Dec 27, 2007	50.40	50.40	47.77	47.78
107	AMEX	VEA	Wed, Dec 26, 2007	48.26	49.00	47.88	48.22
106	AMEX	VEA	Mon, Dec 24, 2007	49.32	49.32	47.74	47.95
105	AMEX	VEA	Fri, Dec 21, 2007	48.50	48.73	48.45	48.73
104	AMEX	VEA	Thu, Dec 20, 2007	48.00	48.05	47.69	47.94
103	AMEX	VEA	Wed, Dec 19, 2007	48.45	48.45	47.50	47.78
102	AMEX	VEA	Tue, Dec 18, 2007	48.33	48.36	47.50	48.11
101	AMEX	VEA	Mon, Dec 17, 2007	48.83	48.83	47.57	47.59
100	AMEX	VEA	Fri, Dec 14, 2007	49.97	49.97	48.60	48.64
99	AMEX	VEA	Thu, Dec 13, 2007	49.98	50.20	49.49	49.99
98	AMEX	VEA	Wed, Dec 12, 2007	51.53	51.53	50.50	50.85
97	AMEX	VEA	Tue, Dec 11, 2007	51.32	51.39	49.93	50.06
96	AMEX	VEA	Mon, Dec 10, 2007	51.04	51.35	51.03	51.31
95	AMEX	VEA	Fri, Dec 7, 2007	50.86	50.90	50.72	50.82
94	AMEX	VEA	Thu, Dec 6, 2007	50.04	51.02	50.04	51.02
93	AMEX	VEA	Wed, Dec 5, 2007	50.36	50.70	50.34	50.55
92	AMEX	VEA	Tue, Dec 4, 2007	50.20	50.48	49.82	49.85
91	AMEX	VEA	Mon, Dec 3, 2007	50.45	50.45	50.18	50.20
90	AMEX	VEA	Fri, Nov 30, 2007	50.42	51.18	50.22	50.39
89	AMEX	VEA	Thu, Nov 29, 2007	50.16	50.42	49.94	50.21
88	AMEX	VEA	Wed, Nov 28, 2007	49.40	50.60	49.40	50.53
87	AMEX	VEA	Tue, Nov 27, 2007	48.98	49.26	48.70	49.25
86	AMEX	VEA	Mon, Nov 26, 2007	49.62	49.62	48.43	48.43
85	AMEX	VEA	Fri, Nov 23, 2007	48.33	50.98	48.29	49.18
84	AMEX	VEA	Wed, Nov 21, 2007	49.12	49.12	47.81	48.14
83	AMEX	VEA	Tue, Nov 20, 2007	48.90	49.30	48.62	49.14
82	AMEX	VEA	Mon, Nov 19, 2007	49.50	49.50	47.92	48.15
81	AMEX	VEA	Fri, Nov 16, 2007	49.53	49.53	49.00	49.39
80	AMEX	VEA	Thu, Nov 15, 2007	49.50	49.68	48.89	49.20
79	AMEX	VEA	Wed, Nov 14, 2007	51.02	51.02	50.00	50.11
78	AMEX	VEA	Tue, Nov 13, 2007	49.68	50.31	49.66	50.29
77	AMEX	VEA	Mon, Nov 12, 2007	49.23	49.52	48.79	48.85
76	AMEX	VEA	Fri, Nov 9, 2007	50.65	50.65	49.54	49.64
75	AMEX	VEA	Thu, Nov 8, 2007	50.76	50.90	50.20	50.83
74	AMEX	VEA	Wed, Nov 7, 2007	51.17	51.33	50.43	50.49
73	AMEX	VEA	Tue, Nov 6, 2007	51.29	51.48	51.05	51.48
72	AMEX	VEA	Mon, Nov 5, 2007	50.53	50.86	50.47	50.76
71	AMEX	VEA	Fri, Nov 2, 2007	51.11	51.41	50.86	51.35
70	AMEX	VEA	Thu, Nov 1, 2007	51.55	51.55	51.05	51.05
69	AMEX	VEA	Wed, Oct 31, 2007	51.93	52.60	51.80	52.36
68	AMEX	VEA	Tue, Oct 30, 2007	51.67	51.81	51.64	51.66
67	AMEX	VEA	Mon, Oct 29, 2007	51.70	52.05	51.70	52.04
66	AMEX	VEA	Fri, Oct 26, 2007	51.26	51.62	51.19	51.57
65	AMEX	VEA	Thu, Oct 25, 2007	50.48	50.67	50.27	50.62
64	AMEX	VEA	Wed, Oct 24, 2007	50.38	50.46	49.73	50.44
63	AMEX	VEA	Tue, Oct 23, 2007	50.47	50.61	50.17	50.60
62	AMEX	VEA	Mon, Oct 22, 2007	49.55	49.80	49.39	49.78
61	AMEX	VEA	Fri, Oct 19, 2007	50.74	50.75	49.92	49.95
60	AMEX	VEA	Thu, Oct 18, 2007	50.85	51.12	50.79	51.02
59	AMEX	VEA	Wed, Oct 17, 2007	51.04	51.07	50.57	50.90
58	AMEX	VEA	Tue, Oct 16, 2007	50.57	50.61	50.31	50.38
57	AMEX	VEA	Mon, Oct 15, 2007	51.51	51.52	50.94	51.08
56	AMEX	VEA	Fri, Oct 12, 2007	51.30	51.63	51.22	51.52
55	AMEX	VEA	Thu, Oct 11, 2007	51.68	51.92	51.28	51.37
54	AMEX	VEA	Wed, Oct 10, 2007	51.04	51.19	50.92	51.12
53	AMEX	VEA	Tue, Oct 9, 2007	50.76	51.27	50.76	51.27
52	AMEX	VEA	Mon, Oct 8, 2007	50.79	50.80	50.55	50.64
51	AMEX	VEA	Fri, Oct 5, 2007	50.86	51.25	50.85	51.13
50	AMEX	VEA	Thu, Oct 4, 2007	50.63	50.71	50.42	50.64
49	AMEX	VEA	Wed, Oct 3, 2007	50.62	50.65	50.39	50.42
48	AMEX	VEA	Tue, Oct 2, 2007	50.77	50.78	50.48	50.70
47	AMEX	VEA	Mon, Oct 1, 2007	50.14	50.91	50.14	50.86
46	AMEX	VEA	Fri, Sep 28, 2007	50.14	50.31	49.89	50.14
45	AMEX	VEA	Thu, Sep 27, 2007	50.06	50.08	49.83	50.07
44	AMEX	VEA	Wed, Sep 26, 2007	49.54	49.59	49.34	49.48
43	AMEX	VEA	Tue, Sep 25, 2007	48.94	49.30	48.89	49.30
42	AMEX	VEA	Mon, Sep 24, 2007	49.34	49.34	49.01	49.06
41	AMEX	VEA	Fri, Sep 21, 2007	49.13	49.26	48.99	49.11
40	AMEX	VEA	Thu, Sep 20, 2007	48.89	49.10	48.74	48.76
39	AMEX	VEA	Wed, Sep 19, 2007	48.83	49.13	48.77	48.86
38	AMEX	VEA	Tue, Sep 18, 2007	47.12	48.48	47.06	48.35
37	AMEX	VEA	Mon, Sep 17, 2007	47.13	47.19	46.70	46.86
36	AMEX	VEA	Fri, Sep 14, 2007	47.28	47.63	47.23	47.53
35	AMEX	VEA	Thu, Sep 13, 2007	47.73	47.91	47.65	47.75
34	AMEX	VEA	Wed, Sep 12, 2007	47.30	47.67	47.25	47.49
33	AMEX	VEA	Tue, Sep 11, 2007	47.16	47.54	47.16	47.53
32	AMEX	VEA	Mon, Sep 10, 2007	47.00	47.04	46.36	46.69
31	AMEX	VEA	Fri, Sep 7, 2007	47.01	47.07	46.74	46.88
30	AMEX	VEA	Thu, Sep 6, 2007	47.39	47.66	47.19	47.54
29	AMEX	VEA	Wed, Sep 5, 2007	47.35	47.41	47.13	47.26
28	AMEX	VEA	Tue, Sep 4, 2007	47.62	48.18	47.47	48.09
27	AMEX	VEA	Fri, Aug 31, 2007	47.76	47.98	47.53	47.86
26	AMEX	VEA	Thu, Aug 30, 2007	46.43	47.13	46.43	46.80
25	AMEX	VEA	Wed, Aug 29, 2007	46.55	47.15	46.37	47.14
24	AMEX	VEA	Tue, Aug 28, 2007	46.76	46.76	45.90	45.92
23	AMEX	VEA	Mon, Aug 27, 2007	47.30	47.30	47.07	47.07
22	AMEX	VEA	Fri, Aug 24, 2007	46.81	47.54	46.79	47.54
21	AMEX	VEA	Thu, Aug 23, 2007	46.95	47.01	46.50	46.79
20	AMEX	VEA	Wed, Aug 22, 2007	46.18	46.59	46.18	46.59
19	AMEX	VEA	Tue, Aug 21, 2007	45.33	45.63	45.33	45.45
18	AMEX	VEA	Mon, Aug 20, 2007	45.63	45.63	45.00	45.46
17	AMEX	VEA	Fri, Aug 17, 2007	45.70	45.70	44.88	45.40
16	AMEX	VEA	Thu, Aug 16, 2007	44.73	44.79	43.69	44.77
15	AMEX	VEA	Wed, Aug 15, 2007	45.49	45.99	44.97	44.98
14	AMEX	VEA	Tue, Aug 14, 2007	46.91	46.91	46.05	46.07
13	AMEX	VEA	Mon, Aug 13, 2007	47.03	47.11	46.67	46.67
12	AMEX	VEA	Fri, Aug 10, 2007	47.25	47.25	46.19	46.59
11	AMEX	VEA	Thu, Aug 9, 2007	47.46	47.85	47.20	47.22
10	AMEX	VEA	Wed, Aug 8, 2007	48.40	48.90	48.38	48.68
9	AMEX	VEA	Tue, Aug 7, 2007	47.40	48.24	47.40	47.96
8	AMEX	VEA	Mon, Aug 6, 2007	47.29	47.90	47.25	47.89
7	AMEX	VEA	Fri, Aug 3, 2007	47.82	47.82	47.14	47.17
6	AMEX	VEA	Thu, Aug 2, 2007	47.92	48.14	47.66	47.96
5	AMEX	VEA	Wed, Aug 1, 2007	47.68	49.00	47.24	48.10
4	AMEX	VEA	Tue, Jul 31, 2007	48.51	48.67	47.90	47.90
3	AMEX	VEA	Mon, Jul 30, 2007	47.87	48.14	47.66	47.96
2	AMEX	VEA	Fri, Jul 27, 2007	47.78	48.04	47.15	47.17
1	AMEX	VEA	Thu, Jul 26, 2007	48.48	48.67	47.50	47.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard FTSE Developed Markets ETF AMEX:VEA 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