iShares MSCI Agriculture Producers ETF AMEX:VEGI Historical Prices

Below are the 3037 trading days of historical prices for VEGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3037	AMEX	VEGI	Fri, Mar 8, 2024	36.99	37.00	36.99	36.99
3036	AMEX	VEGI	Thu, Mar 7, 2024	36.61	37.05	36.61	36.90
3035	AMEX	VEGI	Wed, Mar 6, 2024	36.30	36.53	36.29	36.47
3034	AMEX	VEGI	Tue, Mar 5, 2024	35.99	36.35	35.99	36.19
3033	AMEX	VEGI	Mon, Mar 4, 2024	36.35	36.35	36.10	36.10
3032	AMEX	VEGI	Fri, Mar 1, 2024	36.27	36.50	36.18	36.45
3031	AMEX	VEGI	Thu, Feb 29, 2024	36.12	36.20	35.93	36.14
3030	AMEX	VEGI	Wed, Feb 28, 2024	35.87	36.17	35.87	35.98
3029	AMEX	VEGI	Tue, Feb 27, 2024	36.15	36.27	36.01	36.08
3028	AMEX	VEGI	Mon, Feb 26, 2024	36.12	36.26	35.99	36.19
3027	AMEX	VEGI	Fri, Feb 23, 2024	36.14	36.36	36.02	36.26
3026	AMEX	VEGI	Thu, Feb 22, 2024	35.87	36.22	35.86	36.11
3025	AMEX	VEGI	Wed, Feb 21, 2024	35.75	35.90	35.74	35.81
3024	AMEX	VEGI	Tue, Feb 20, 2024	35.89	35.92	35.69	35.84
3023	AMEX	VEGI	Fri, Feb 16, 2024	35.99	36.10	35.90	35.95
3022	AMEX	VEGI	Thu, Feb 15, 2024	35.97	36.20	35.97	36.06
3021	AMEX	VEGI	Wed, Feb 14, 2024	35.94	36.26	35.86	36.17
3020	AMEX	VEGI	Tue, Feb 13, 2024	36.08	36.08	35.54	35.73
3019	AMEX	VEGI	Mon, Feb 12, 2024	35.92	36.51	35.92	36.46
3018	AMEX	VEGI	Fri, Feb 9, 2024	35.94	36.02	35.79	35.96
3017	AMEX	VEGI	Thu, Feb 8, 2024	36.11	36.13	35.87	36.00
3016	AMEX	VEGI	Wed, Feb 7, 2024	36.25	36.34	36.12	36.24
3015	AMEX	VEGI	Tue, Feb 6, 2024	36.16	36.46	36.16	36.28
3014	AMEX	VEGI	Mon, Feb 5, 2024	36.46	36.46	36.08	36.09
3013	AMEX	VEGI	Fri, Feb 2, 2024	36.67	36.78	36.50	36.64
3012	AMEX	VEGI	Thu, Feb 1, 2024	36.54	36.89	36.48	36.89
3011	AMEX	VEGI	Wed, Jan 31, 2024	36.29	36.40	35.93	35.99
3010	AMEX	VEGI	Tue, Jan 30, 2024	36.23	36.43	35.99	36.37
3009	AMEX	VEGI	Mon, Jan 29, 2024	36.18	36.51	36.10	36.51
3008	AMEX	VEGI	Fri, Jan 26, 2024	36.00	36.25	36.00	36.13
3007	AMEX	VEGI	Thu, Jan 25, 2024	36.07	36.11	35.70	35.98
3006	AMEX	VEGI	Wed, Jan 24, 2024	36.10	36.16	35.87	35.87
3005	AMEX	VEGI	Tue, Jan 23, 2024	35.76	36.07	35.73	35.86
3004	AMEX	VEGI	Mon, Jan 22, 2024	35.96	36.06	35.70	35.77
3003	AMEX	VEGI	Fri, Jan 19, 2024	36.26	36.56	36.11	36.48
3002	AMEX	VEGI	Thu, Jan 18, 2024	36.22	36.33	36.01	36.27
3001	AMEX	VEGI	Wed, Jan 17, 2024	36.33	36.36	36.11	36.19
3000	AMEX	VEGI	Tue, Jan 16, 2024	36.60	36.73	36.50	36.53
2999	AMEX	VEGI	Fri, Jan 12, 2024	37.29	37.38	36.91	36.93
2998	AMEX	VEGI	Thu, Jan 11, 2024	37.27	37.27	37.02	37.10
2997	AMEX	VEGI	Wed, Jan 10, 2024	37.29	37.36	37.10	37.23
2996	AMEX	VEGI	Tue, Jan 9, 2024	37.66	37.66	37.26	37.31
2995	AMEX	VEGI	Mon, Jan 8, 2024	37.57	37.83	37.31	37.83
2994	AMEX	VEGI	Fri, Jan 5, 2024	37.63	38.00	37.60	37.73
2993	AMEX	VEGI	Thu, Jan 4, 2024	37.96	38.10	37.75	37.76
2992	AMEX	VEGI	Wed, Jan 3, 2024	38.04	38.11	37.83	37.86
2991	AMEX	VEGI	Tue, Jan 2, 2024	38.03	38.50	37.98	38.24
2990	AMEX	VEGI	Fri, Dec 29, 2023	38.33	38.33	38.05	38.19
2989	AMEX	VEGI	Thu, Dec 28, 2023	38.17	38.33	38.10	38.18
2988	AMEX	VEGI	Wed, Dec 27, 2023	38.12	38.24	37.99	38.18
2987	AMEX	VEGI	Tue, Dec 26, 2023	37.82	38.17	37.79	38.14
2986	AMEX	VEGI	Fri, Dec 22, 2023	37.72	37.97	37.72	37.77
2985	AMEX	VEGI	Thu, Dec 21, 2023	37.41	37.62	37.31	37.59
2984	AMEX	VEGI	Wed, Dec 20, 2023	37.74	37.75	37.20	37.20
2983	AMEX	VEGI	Tue, Dec 19, 2023	37.88	38.47	37.88	37.90
2982	AMEX	VEGI	Mon, Dec 18, 2023	37.91	38.01	37.69	37.79
2981	AMEX	VEGI	Fri, Dec 15, 2023	38.07	38.07	37.67	37.78
2980	AMEX	VEGI	Thu, Dec 14, 2023	37.65	38.44	37.65	38.10
2979	AMEX	VEGI	Wed, Dec 13, 2023	36.25	37.45	36.25	37.45
2978	AMEX	VEGI	Tue, Dec 12, 2023	36.70	36.70	36.22	36.44
2977	AMEX	VEGI	Mon, Dec 11, 2023	36.78	36.89	36.68	36.85
2976	AMEX	VEGI	Fri, Dec 8, 2023	36.64	36.91	36.58	36.78
2975	AMEX	VEGI	Thu, Dec 7, 2023	36.67	36.86	36.50	36.81
2974	AMEX	VEGI	Wed, Dec 6, 2023	36.62	36.87	36.55	36.57
2973	AMEX	VEGI	Tue, Dec 5, 2023	36.82	36.82	36.45	36.45
2972	AMEX	VEGI	Mon, Dec 4, 2023	37.04	37.33	36.90	36.97
2971	AMEX	VEGI	Fri, Dec 1, 2023	36.61	37.27	36.61	37.27
2970	AMEX	VEGI	Thu, Nov 30, 2023	36.75	36.82	36.53	36.69
2969	AMEX	VEGI	Wed, Nov 29, 2023	36.78	36.83	36.53	36.65
2968	AMEX	VEGI	Tue, Nov 28, 2023	36.64	36.84	36.54	36.69
2967	AMEX	VEGI	Mon, Nov 27, 2023	36.92	36.92	36.60	36.62
2966	AMEX	VEGI	Fri, Nov 24, 2023	36.86	37.18	36.86	37.03
2965	AMEX	VEGI	Wed, Nov 22, 2023	36.64	37.00	36.42	36.96
2964	AMEX	VEGI	Tue, Nov 21, 2023	37.16	37.19	37.02	37.10
2963	AMEX	VEGI	Mon, Nov 20, 2023	37.22	37.34	37.16	37.19
2962	AMEX	VEGI	Fri, Nov 17, 2023	37.27	37.28	37.08	37.28
2961	AMEX	VEGI	Thu, Nov 16, 2023	37.30	37.33	36.86	36.98
2960	AMEX	VEGI	Wed, Nov 15, 2023	37.00	37.48	37.00	37.35
2959	AMEX	VEGI	Tue, Nov 14, 2023	36.44	37.19	36.44	36.91
2958	AMEX	VEGI	Mon, Nov 13, 2023	35.93	36.19	35.85	36.18
2957	AMEX	VEGI	Fri, Nov 10, 2023	36.05	36.06	35.79	36.06
2956	AMEX	VEGI	Thu, Nov 9, 2023	36.41	36.54	35.98	36.03
2955	AMEX	VEGI	Wed, Nov 8, 2023	36.33	36.60	36.26	36.26
2954	AMEX	VEGI	Tue, Nov 7, 2023	36.32	36.35	36.19	36.26
2953	AMEX	VEGI	Mon, Nov 6, 2023	37.01	37.01	36.70	36.78
2952	AMEX	VEGI	Fri, Nov 3, 2023	36.89	37.35	36.89	37.24
2951	AMEX	VEGI	Thu, Nov 2, 2023	36.28	36.66	36.28	36.65
2950	AMEX	VEGI	Wed, Nov 1, 2023	35.86	36.10	35.77	36.09
2949	AMEX	VEGI	Tue, Oct 31, 2023	36.04	36.04	35.81	35.93
2948	AMEX	VEGI	Mon, Oct 30, 2023	35.94	36.26	35.86	36.17
2947	AMEX	VEGI	Fri, Oct 27, 2023	36.12	36.12	35.54	35.61
2946	AMEX	VEGI	Thu, Oct 26, 2023	35.92	36.26	35.92	35.98
2945	AMEX	VEGI	Wed, Oct 25, 2023	35.94	36.11	35.87	36.03
2944	AMEX	VEGI	Tue, Oct 24, 2023	36.17	36.23	35.90	35.98
2943	AMEX	VEGI	Mon, Oct 23, 2023	36.12	36.45	36.02	36.02
2942	AMEX	VEGI	Fri, Oct 20, 2023	37.02	37.08	36.61	36.61
2941	AMEX	VEGI	Thu, Oct 19, 2023	37.35	37.61	37.18	37.26
2940	AMEX	VEGI	Wed, Oct 18, 2023	37.96	37.96	37.38	37.42
2939	AMEX	VEGI	Tue, Oct 17, 2023	37.54	38.24	37.54	38.07
2938	AMEX	VEGI	Mon, Oct 16, 2023	37.47	37.84	37.43	37.74
2937	AMEX	VEGI	Fri, Oct 13, 2023	37.37	37.52	37.10	37.26
2936	AMEX	VEGI	Thu, Oct 12, 2023	37.88	37.88	37.02	37.27
2935	AMEX	VEGI	Wed, Oct 11, 2023	38.23	38.23	37.65	37.84
2934	AMEX	VEGI	Tue, Oct 10, 2023	37.87	38.23	37.87	38.14
2933	AMEX	VEGI	Mon, Oct 9, 2023	37.16	37.76	37.16	37.76
2932	AMEX	VEGI	Fri, Oct 6, 2023	37.05	37.48	36.80	37.34
2931	AMEX	VEGI	Thu, Oct 5, 2023	37.30	37.40	37.08	37.18
2930	AMEX	VEGI	Wed, Oct 4, 2023	37.03	37.18	36.75	37.12
2929	AMEX	VEGI	Tue, Oct 3, 2023	37.31	37.35	37.00	37.14
2928	AMEX	VEGI	Mon, Oct 2, 2023	37.92	38.02	37.44	37.57
2927	AMEX	VEGI	Fri, Sep 29, 2023	38.55	38.57	38.05	38.07
2926	AMEX	VEGI	Thu, Sep 28, 2023	38.12	38.40	38.10	38.30
2925	AMEX	VEGI	Wed, Sep 27, 2023	38.27	38.27	38.00	38.15
2924	AMEX	VEGI	Tue, Sep 26, 2023	38.20	38.30	38.00	38.05
2923	AMEX	VEGI	Mon, Sep 25, 2023	38.14	38.50	38.14	38.43
2922	AMEX	VEGI	Fri, Sep 22, 2023	38.76	38.76	38.39	38.45
2921	AMEX	VEGI	Thu, Sep 21, 2023	39.00	39.00	38.72	38.76
2920	AMEX	VEGI	Wed, Sep 20, 2023	39.46	39.80	39.30	39.30
2919	AMEX	VEGI	Tue, Sep 19, 2023	39.43	39.43	39.30	39.35
2918	AMEX	VEGI	Mon, Sep 18, 2023	39.75	39.78	39.56	39.64
2917	AMEX	VEGI	Fri, Sep 15, 2023	40.05	40.12	39.80	39.80
2916	AMEX	VEGI	Thu, Sep 14, 2023	39.76	40.13	39.76	40.07
2915	AMEX	VEGI	Wed, Sep 13, 2023	39.55	39.69	39.32	39.44
2914	AMEX	VEGI	Tue, Sep 12, 2023	39.40	39.63	39.40	39.55
2913	AMEX	VEGI	Mon, Sep 11, 2023	39.54	39.62	39.36	39.44
2912	AMEX	VEGI	Fri, Sep 8, 2023	39.54	39.54	39.17	39.20
2911	AMEX	VEGI	Thu, Sep 7, 2023	39.64	39.66	39.22	39.48
2910	AMEX	VEGI	Wed, Sep 6, 2023	39.99	40.21	39.61	39.80
2909	AMEX	VEGI	Tue, Sep 5, 2023	40.41	40.54	40.04	40.09
2908	AMEX	VEGI	Fri, Sep 1, 2023	40.24	40.40	40.16	40.32
2907	AMEX	VEGI	Thu, Aug 31, 2023	40.24	40.24	39.94	39.97
2906	AMEX	VEGI	Wed, Aug 30, 2023	39.94	40.25	39.94	40.21
2905	AMEX	VEGI	Tue, Aug 29, 2023	39.34	39.91	39.33	39.91
2904	AMEX	VEGI	Mon, Aug 28, 2023	39.08	39.44	39.08	39.35
2903	AMEX	VEGI	Fri, Aug 25, 2023	38.81	39.00	38.59	38.91
2902	AMEX	VEGI	Thu, Aug 24, 2023	38.78	38.92	38.63	38.63
2901	AMEX	VEGI	Wed, Aug 23, 2023	38.72	38.99	38.66	38.95
2900	AMEX	VEGI	Tue, Aug 22, 2023	39.14	39.14	38.60	38.65
2899	AMEX	VEGI	Mon, Aug 21, 2023	39.30	39.32	38.98	39.12
2898	AMEX	VEGI	Fri, Aug 18, 2023	39.43	39.46	39.20	39.27
2897	AMEX	VEGI	Thu, Aug 17, 2023	39.92	40.06	39.67	39.71
2896	AMEX	VEGI	Wed, Aug 16, 2023	40.07	40.25	39.77	39.83
2895	AMEX	VEGI	Tue, Aug 15, 2023	40.56	40.56	40.07	40.10
2894	AMEX	VEGI	Mon, Aug 14, 2023	40.86	40.86	40.65	40.82
2893	AMEX	VEGI	Fri, Aug 11, 2023	41.04	41.22	41.00	41.05
2892	AMEX	VEGI	Thu, Aug 10, 2023	41.63	41.77	41.19	41.21
2891	AMEX	VEGI	Wed, Aug 9, 2023	41.48	41.63	41.47	41.51
2890	AMEX	VEGI	Tue, Aug 8, 2023	41.25	41.36	40.92	41.31
2889	AMEX	VEGI	Mon, Aug 7, 2023	41.47	41.74	41.35	41.60
2888	AMEX	VEGI	Fri, Aug 4, 2023	41.40	41.86	41.33	41.42
2887	AMEX	VEGI	Thu, Aug 3, 2023	41.40	41.42	41.11	41.26
2886	AMEX	VEGI	Wed, Aug 2, 2023	41.42	41.81	41.39	41.60
2885	AMEX	VEGI	Tue, Aug 1, 2023	41.96	42.08	41.74	41.84
2884	AMEX	VEGI	Mon, Jul 31, 2023	41.98	42.15	41.94	41.97
2883	AMEX	VEGI	Fri, Jul 28, 2023	41.98	41.98	41.67	41.88
2882	AMEX	VEGI	Thu, Jul 27, 2023	42.16	42.16	41.62	41.73
2881	AMEX	VEGI	Wed, Jul 26, 2023	42.30	42.45	42.01	42.10
2880	AMEX	VEGI	Tue, Jul 25, 2023	41.90	42.40	41.90	42.27
2879	AMEX	VEGI	Mon, Jul 24, 2023	41.61	42.19	41.61	42.02
2878	AMEX	VEGI	Fri, Jul 21, 2023	41.81	41.84	41.56	41.59
2877	AMEX	VEGI	Thu, Jul 20, 2023	41.73	41.84	41.47	41.75
2876	AMEX	VEGI	Wed, Jul 19, 2023	41.33	41.62	41.31	41.52
2875	AMEX	VEGI	Tue, Jul 18, 2023	40.70	41.28	40.69	41.20
2874	AMEX	VEGI	Mon, Jul 17, 2023	40.28	40.68	40.28	40.60
2873	AMEX	VEGI	Fri, Jul 14, 2023	40.41	40.41	40.20	40.28
2872	AMEX	VEGI	Thu, Jul 13, 2023	40.22	40.52	40.22	40.50
2871	AMEX	VEGI	Wed, Jul 12, 2023	40.56	40.61	40.14	40.14
2870	AMEX	VEGI	Tue, Jul 11, 2023	39.87	40.29	39.81	40.29
2869	AMEX	VEGI	Mon, Jul 10, 2023	39.74	39.88	39.48	39.60
2868	AMEX	VEGI	Fri, Jul 7, 2023	39.30	40.09	39.30	39.91
2867	AMEX	VEGI	Thu, Jul 6, 2023	39.29	39.43	39.11	39.29
2866	AMEX	VEGI	Wed, Jul 5, 2023	39.70	39.83	39.60	39.71
2865	AMEX	VEGI	Mon, Jul 3, 2023	39.50	39.99	39.50	39.93
2864	AMEX	VEGI	Fri, Jun 30, 2023	39.44	39.62	39.33	39.51
2863	AMEX	VEGI	Thu, Jun 29, 2023	39.03	39.27	38.93	39.26
2862	AMEX	VEGI	Wed, Jun 28, 2023	39.31	39.31	39.06	39.20
2861	AMEX	VEGI	Tue, Jun 27, 2023	39.38	39.42	39.10	39.37
2860	AMEX	VEGI	Mon, Jun 26, 2023	39.25	39.53	39.25	39.40
2859	AMEX	VEGI	Fri, Jun 23, 2023	39.55	39.55	39.13	39.16
2858	AMEX	VEGI	Thu, Jun 22, 2023	39.92	39.92	39.71	39.76
2857	AMEX	VEGI	Wed, Jun 21, 2023	39.42	40.12	39.34	39.97
2856	AMEX	VEGI	Tue, Jun 20, 2023	39.69	39.69	39.37	39.55
2855	AMEX	VEGI	Fri, Jun 16, 2023	40.10	40.11	39.92	40.09
2854	AMEX	VEGI	Thu, Jun 15, 2023	39.41	40.00	39.41	39.95
2853	AMEX	VEGI	Wed, Jun 14, 2023	39.73	39.91	39.33	39.38
2852	AMEX	VEGI	Tue, Jun 13, 2023	39.12	39.61	39.12	39.53
2851	AMEX	VEGI	Mon, Jun 12, 2023	38.54	38.91	38.50	38.87
2850	AMEX	VEGI	Fri, Jun 9, 2023	38.63	38.75	38.46	38.56
2849	AMEX	VEGI	Thu, Jun 8, 2023	38.91	38.99	38.47	38.72
2848	AMEX	VEGI	Wed, Jun 7, 2023	38.41	39.01	38.41	38.91
2847	AMEX	VEGI	Tue, Jun 6, 2023	37.96	38.85	37.95	38.40
2846	AMEX	VEGI	Mon, Jun 5, 2023	38.39	38.47	38.15	38.44
2845	AMEX	VEGI	Fri, Jun 2, 2023	37.80	38.49	37.80	38.44
2844	AMEX	VEGI	Thu, Jun 1, 2023	37.04	37.42	36.92	37.36
2843	AMEX	VEGI	Wed, May 31, 2023	37.28	37.37	37.00	37.03
2842	AMEX	VEGI	Tue, May 30, 2023	37.95	37.95	37.30	37.52
2841	AMEX	VEGI	Fri, May 26, 2023	38.16	38.32	38.03	38.11
2840	AMEX	VEGI	Thu, May 25, 2023	38.19	38.25	37.90	38.13
2839	AMEX	VEGI	Wed, May 24, 2023	38.69	38.77	38.18	38.19
2838	AMEX	VEGI	Tue, May 23, 2023	38.85	39.09	38.68	38.94
2837	AMEX	VEGI	Mon, May 22, 2023	39.05	39.25	38.77	38.97
2836	AMEX	VEGI	Fri, May 19, 2023	39.51	39.76	38.90	39.10
2835	AMEX	VEGI	Thu, May 18, 2023	38.89	39.12	38.72	39.12
2834	AMEX	VEGI	Wed, May 17, 2023	38.96	39.24	38.83	39.00
2833	AMEX	VEGI	Tue, May 16, 2023	39.40	39.40	38.90	38.90
2832	AMEX	VEGI	Mon, May 15, 2023	39.43	39.72	39.39	39.65
2831	AMEX	VEGI	Fri, May 12, 2023	39.60	39.66	39.18	39.40
2830	AMEX	VEGI	Thu, May 11, 2023	39.45	39.58	39.29	39.52
2829	AMEX	VEGI	Wed, May 10, 2023	40.15	40.15	39.60	39.87
2828	AMEX	VEGI	Tue, May 9, 2023	39.90	39.92	39.64	39.85
2827	AMEX	VEGI	Mon, May 8, 2023	40.35	40.62	40.01	40.02
2826	AMEX	VEGI	Fri, May 5, 2023	39.67	40.25	39.67	40.11
2825	AMEX	VEGI	Thu, May 4, 2023	40.23	40.33	39.43	39.43
2824	AMEX	VEGI	Wed, May 3, 2023	40.50	40.86	40.29	40.29
2823	AMEX	VEGI	Tue, May 2, 2023	40.72	40.72	39.80	40.43
2822	AMEX	VEGI	Mon, May 1, 2023	40.65	40.99	40.65	40.84
2821	AMEX	VEGI	Fri, Apr 28, 2023	40.25	40.70	40.25	40.70
2820	AMEX	VEGI	Thu, Apr 27, 2023	40.25	40.43	40.03	40.38
2819	AMEX	VEGI	Wed, Apr 26, 2023	40.29	40.45	40.10	40.21
2818	AMEX	VEGI	Tue, Apr 25, 2023	40.81	40.81	40.21	40.29
2817	AMEX	VEGI	Mon, Apr 24, 2023	41.06	41.34	41.06	41.21
2816	AMEX	VEGI	Fri, Apr 21, 2023	41.28	41.28	40.96	41.04
2815	AMEX	VEGI	Thu, Apr 20, 2023	41.49	41.59	41.33	41.42
2814	AMEX	VEGI	Wed, Apr 19, 2023	41.85	41.95	41.56	41.67
2813	AMEX	VEGI	Tue, Apr 18, 2023	42.11	42.20	41.97	42.10
2812	AMEX	VEGI	Mon, Apr 17, 2023	41.73	41.95	41.66	41.93
2811	AMEX	VEGI	Fri, Apr 14, 2023	41.61	41.97	41.46	41.64
2810	AMEX	VEGI	Thu, Apr 13, 2023	41.44	41.72	41.19	41.55
2809	AMEX	VEGI	Wed, Apr 12, 2023	41.53	41.60	41.29	41.35
2808	AMEX	VEGI	Tue, Apr 11, 2023	40.77	41.34	40.77	41.17
2807	AMEX	VEGI	Mon, Apr 10, 2023	40.01	40.73	40.01	40.67
2806	AMEX	VEGI	Thu, Apr 6, 2023	40.43	40.43	40.05	40.12
2805	AMEX	VEGI	Wed, Apr 5, 2023	41.29	41.29	40.29	40.54
2804	AMEX	VEGI	Tue, Apr 4, 2023	42.25	42.25	41.27	41.44
2803	AMEX	VEGI	Mon, Apr 3, 2023	42.15	42.42	42.06	42.29
2802	AMEX	VEGI	Fri, Mar 31, 2023	41.79	42.07	41.79	42.07
2801	AMEX	VEGI	Thu, Mar 30, 2023	41.73	41.79	41.45	41.57
2800	AMEX	VEGI	Wed, Mar 29, 2023	41.13	41.37	41.13	41.31
2799	AMEX	VEGI	Tue, Mar 28, 2023	40.61	41.03	40.61	40.83
2798	AMEX	VEGI	Mon, Mar 27, 2023	40.54	40.78	40.30	40.62
2797	AMEX	VEGI	Fri, Mar 24, 2023	40.24	40.25	39.68	40.24
2796	AMEX	VEGI	Thu, Mar 23, 2023	40.86	41.32	40.26	40.39
2795	AMEX	VEGI	Wed, Mar 22, 2023	41.28	41.41	40.79	40.79
2794	AMEX	VEGI	Tue, Mar 21, 2023	41.01	41.31	40.95	41.24
2793	AMEX	VEGI	Mon, Mar 20, 2023	39.87	40.57	39.87	40.45
2792	AMEX	VEGI	Fri, Mar 17, 2023	40.13	40.13	39.65	39.80
2791	AMEX	VEGI	Thu, Mar 16, 2023	39.98	40.39	39.85	40.27
2790	AMEX	VEGI	Wed, Mar 15, 2023	40.57	40.65	39.68	40.21
2789	AMEX	VEGI	Tue, Mar 14, 2023	41.51	41.85	41.20	41.49
2788	AMEX	VEGI	Mon, Mar 13, 2023	40.87	41.28	40.44	40.95
2787	AMEX	VEGI	Fri, Mar 10, 2023	42.36	42.36	41.20	41.30
2786	AMEX	VEGI	Thu, Mar 9, 2023	43.29	43.54	42.49	42.54
2785	AMEX	VEGI	Wed, Mar 8, 2023	43.11	43.39	43.06	43.35
2784	AMEX	VEGI	Tue, Mar 7, 2023	43.62	43.62	42.97	43.02
2783	AMEX	VEGI	Mon, Mar 6, 2023	44.21	44.21	43.73	43.79
2782	AMEX	VEGI	Fri, Mar 3, 2023	43.72	44.18	43.60	44.10
2781	AMEX	VEGI	Thu, Mar 2, 2023	43.08	43.76	42.95	43.71
2780	AMEX	VEGI	Wed, Mar 1, 2023	43.09	43.43	43.09	43.27
2779	AMEX	VEGI	Tue, Feb 28, 2023	43.30	43.35	42.98	43.09
2778	AMEX	VEGI	Mon, Feb 27, 2023	43.46	43.54	43.19	43.30
2777	AMEX	VEGI	Fri, Feb 24, 2023	42.96	43.04	42.73	43.00
2776	AMEX	VEGI	Thu, Feb 23, 2023	43.47	43.76	43.03	43.42
2775	AMEX	VEGI	Wed, Feb 22, 2023	42.99	43.37	42.99	43.28
2774	AMEX	VEGI	Tue, Feb 21, 2023	43.21	43.32	42.93	42.93
2773	AMEX	VEGI	Fri, Feb 17, 2023	43.19	43.53	43.12	43.39
2772	AMEX	VEGI	Thu, Feb 16, 2023	42.63	43.40	42.63	43.06
2771	AMEX	VEGI	Wed, Feb 15, 2023	42.82	43.09	42.69	43.04
2770	AMEX	VEGI	Tue, Feb 14, 2023	43.17	43.24	42.71	43.05
2769	AMEX	VEGI	Mon, Feb 13, 2023	43.59	43.59	43.22	43.31
2768	AMEX	VEGI	Fri, Feb 10, 2023	42.85	43.61	42.85	43.57
2767	AMEX	VEGI	Thu, Feb 9, 2023	43.33	43.41	42.84	42.92
2766	AMEX	VEGI	Wed, Feb 8, 2023	43.01	43.19	42.94	42.95
2765	AMEX	VEGI	Tue, Feb 7, 2023	42.99	43.19	42.71	43.09
2764	AMEX	VEGI	Mon, Feb 6, 2023	43.01	43.27	42.99	43.22
2763	AMEX	VEGI	Fri, Feb 3, 2023	43.26	43.65	43.19	43.34
2762	AMEX	VEGI	Thu, Feb 2, 2023	44.51	44.51	43.33	43.64
2761	AMEX	VEGI	Wed, Feb 1, 2023	44.07	44.80	44.01	44.57
2760	AMEX	VEGI	Tue, Jan 31, 2023	43.80	44.25	43.72	44.25
2759	AMEX	VEGI	Mon, Jan 30, 2023	43.72	44.02	43.60	43.61
2758	AMEX	VEGI	Fri, Jan 27, 2023	44.08	44.32	43.88	43.98
2757	AMEX	VEGI	Thu, Jan 26, 2023	43.93	44.14	43.55	44.09
2756	AMEX	VEGI	Wed, Jan 25, 2023	43.29	43.77	43.19	43.65
2755	AMEX	VEGI	Tue, Jan 24, 2023	43.32	43.69	43.00	43.69
2754	AMEX	VEGI	Mon, Jan 23, 2023	43.38	43.50	43.18	43.38
2753	AMEX	VEGI	Fri, Jan 20, 2023	43.03	43.39	42.96	43.36
2752	AMEX	VEGI	Thu, Jan 19, 2023	43.46	43.46	42.95	43.10
2751	AMEX	VEGI	Wed, Jan 18, 2023	44.39	44.63	43.49	43.49
2750	AMEX	VEGI	Tue, Jan 17, 2023	44.15	44.52	44.08	44.20
2749	AMEX	VEGI	Fri, Jan 13, 2023	43.71	44.18	43.65	44.18
2748	AMEX	VEGI	Thu, Jan 12, 2023	43.73	44.02	43.37	43.99
2747	AMEX	VEGI	Wed, Jan 11, 2023	43.64	43.64	43.19	43.40
2746	AMEX	VEGI	Tue, Jan 10, 2023	43.42	43.56	43.20	43.40
2745	AMEX	VEGI	Mon, Jan 9, 2023	43.45	43.73	43.26	43.37
2744	AMEX	VEGI	Fri, Jan 6, 2023	42.36	43.28	42.36	43.17
2743	AMEX	VEGI	Thu, Jan 5, 2023	42.28	42.34	41.83	42.08
2742	AMEX	VEGI	Wed, Jan 4, 2023	42.39	42.43	41.94	42.24
2741	AMEX	VEGI	Tue, Jan 3, 2023	42.88	42.89	42.10	42.28
2740	AMEX	VEGI	Fri, Dec 30, 2022	42.78	42.85	42.57	42.85
2739	AMEX	VEGI	Thu, Dec 29, 2022	42.87	43.15	42.78	42.94
2738	AMEX	VEGI	Wed, Dec 28, 2022	43.40	43.40	42.63	42.67
2737	AMEX	VEGI	Tue, Dec 27, 2022	43.33	43.51	43.15	43.24
2736	AMEX	VEGI	Fri, Dec 23, 2022	42.92	43.15	42.84	43.08
2735	AMEX	VEGI	Thu, Dec 22, 2022	43.24	43.24	42.37	42.86
2734	AMEX	VEGI	Wed, Dec 21, 2022	43.19	43.60	43.01	43.40
2733	AMEX	VEGI	Tue, Dec 20, 2022	42.59	43.14	42.59	42.92
2732	AMEX	VEGI	Mon, Dec 19, 2022	43.03	43.21	42.49	42.69
2731	AMEX	VEGI	Fri, Dec 16, 2022	42.54	42.91	42.38	42.85
2730	AMEX	VEGI	Thu, Dec 15, 2022	43.17	43.17	42.69	42.91
2729	AMEX	VEGI	Wed, Dec 14, 2022	43.95	44.06	43.42	43.63
2728	AMEX	VEGI	Tue, Dec 13, 2022	44.51	44.51	43.70	43.81
2727	AMEX	VEGI	Mon, Dec 12, 2022	44.00	44.09	43.74	43.65
2726	AMEX	VEGI	Fri, Dec 9, 2022	44.39	44.49	43.95	44.02
2725	AMEX	VEGI	Thu, Dec 8, 2022	44.51	44.52	44.15	44.30
2724	AMEX	VEGI	Wed, Dec 7, 2022	44.08	44.34	43.96	44.26
2723	AMEX	VEGI	Tue, Dec 6, 2022	44.57	44.66	43.89	44.14
2722	AMEX	VEGI	Mon, Dec 5, 2022	45.07	45.16	44.21	44.32
2721	AMEX	VEGI	Fri, Dec 2, 2022	44.74	45.42	44.74	45.31
2720	AMEX	VEGI	Thu, Dec 1, 2022	45.74	45.87	44.83	44.93
2719	AMEX	VEGI	Wed, Nov 30, 2022	45.39	45.68	44.66	45.62
2718	AMEX	VEGI	Tue, Nov 29, 2022	45.13	45.31	45.00	45.19
2717	AMEX	VEGI	Mon, Nov 28, 2022	45.17	45.45	44.80	44.95
2716	AMEX	VEGI	Fri, Nov 25, 2022	45.33	45.60	45.17	45.42
2715	AMEX	VEGI	Wed, Nov 23, 2022	44.84	45.38	44.84	45.21
2714	AMEX	VEGI	Tue, Nov 22, 2022	44.27	44.75	44.16	44.72
2713	AMEX	VEGI	Mon, Nov 21, 2022	43.82	44.04	43.39	43.92
2712	AMEX	VEGI	Fri, Nov 18, 2022	44.24	44.24	43.75	43.92
2711	AMEX	VEGI	Thu, Nov 17, 2022	43.63	44.05	43.36	43.97
2710	AMEX	VEGI	Wed, Nov 16, 2022	44.30	44.37	43.91	44.01
2709	AMEX	VEGI	Tue, Nov 15, 2022	44.77	44.77	43.89	44.39
2708	AMEX	VEGI	Mon, Nov 14, 2022	44.06	44.59	43.96	44.17
2707	AMEX	VEGI	Fri, Nov 11, 2022	44.58	44.88	43.93	44.07
2706	AMEX	VEGI	Thu, Nov 10, 2022	44.40	44.45	43.84	44.45
2705	AMEX	VEGI	Wed, Nov 9, 2022	43.92	44.10	43.13	43.17
2704	AMEX	VEGI	Tue, Nov 8, 2022	43.71	44.45	43.59	44.27
2703	AMEX	VEGI	Mon, Nov 7, 2022	43.42	43.45	43.02	43.39
2702	AMEX	VEGI	Fri, Nov 4, 2022	43.57	43.75	42.84	43.16
2701	AMEX	VEGI	Thu, Nov 3, 2022	42.29	42.91	41.82	42.60
2700	AMEX	VEGI	Wed, Nov 2, 2022	43.55	44.08	42.90	42.90
2699	AMEX	VEGI	Tue, Nov 1, 2022	44.04	44.04	43.27	43.62
2698	AMEX	VEGI	Mon, Oct 31, 2022	43.27	43.89	43.20	43.48
2697	AMEX	VEGI	Fri, Oct 28, 2022	43.20	43.48	42.79	43.24
2696	AMEX	VEGI	Thu, Oct 27, 2022	43.33	43.78	43.26	43.28
2695	AMEX	VEGI	Wed, Oct 26, 2022	43.13	43.47	42.91	43.13
2694	AMEX	VEGI	Tue, Oct 25, 2022	42.07	42.89	41.98	42.85
2693	AMEX	VEGI	Mon, Oct 24, 2022	42.31	42.34	41.75	42.07
2692	AMEX	VEGI	Fri, Oct 21, 2022	41.33	42.39	41.07	42.32
2691	AMEX	VEGI	Thu, Oct 20, 2022	41.69	42.04	41.21	41.42
2690	AMEX	VEGI	Wed, Oct 19, 2022	41.33	41.69	41.14	41.37
2689	AMEX	VEGI	Tue, Oct 18, 2022	41.69	41.94	41.09	41.53
2688	AMEX	VEGI	Mon, Oct 17, 2022	40.57	41.09	40.57	40.87
2687	AMEX	VEGI	Fri, Oct 14, 2022	41.88	41.88	39.91	39.97
2686	AMEX	VEGI	Thu, Oct 13, 2022	40.07	41.84	39.91	41.73
2685	AMEX	VEGI	Wed, Oct 12, 2022	40.81	40.84	40.34	40.66
2684	AMEX	VEGI	Tue, Oct 11, 2022	40.92	41.40	40.36	40.78
2683	AMEX	VEGI	Mon, Oct 10, 2022	40.96	41.31	40.95	41.09
2682	AMEX	VEGI	Fri, Oct 7, 2022	40.81	41.06	40.32	40.75
2681	AMEX	VEGI	Thu, Oct 6, 2022	41.03	41.38	40.90	41.11
2680	AMEX	VEGI	Wed, Oct 5, 2022	41.11	41.44	40.95	41.21
2679	AMEX	VEGI	Tue, Oct 4, 2022	40.68	41.57	40.68	41.57
2678	AMEX	VEGI	Mon, Oct 3, 2022	39.77	40.31	39.65	40.15
2677	AMEX	VEGI	Fri, Sep 30, 2022	39.36	39.63	39.01	39.14
2676	AMEX	VEGI	Thu, Sep 29, 2022	39.80	39.84	38.96	39.38
2675	AMEX	VEGI	Wed, Sep 28, 2022	39.21	40.30	39.16	40.20
2674	AMEX	VEGI	Tue, Sep 27, 2022	39.36	39.85	39.03	39.30
2673	AMEX	VEGI	Mon, Sep 26, 2022	39.14	39.75	38.90	38.97
2672	AMEX	VEGI	Fri, Sep 23, 2022	40.49	40.49	39.09	39.48
2671	AMEX	VEGI	Thu, Sep 22, 2022	41.62	41.79	41.23	41.27
2670	AMEX	VEGI	Wed, Sep 21, 2022	42.15	42.30	41.42	41.45
2669	AMEX	VEGI	Tue, Sep 20, 2022	42.01	42.09	41.56	41.94
2668	AMEX	VEGI	Mon, Sep 19, 2022	41.10	42.43	41.10	42.36
2667	AMEX	VEGI	Fri, Sep 16, 2022	41.83	41.83	41.12	41.54
2666	AMEX	VEGI	Thu, Sep 15, 2022	42.66	42.77	42.12	42.19
2665	AMEX	VEGI	Wed, Sep 14, 2022	42.71	42.94	42.44	42.83
2664	AMEX	VEGI	Tue, Sep 13, 2022	42.83	43.54	42.56	42.67
2663	AMEX	VEGI	Mon, Sep 12, 2022	44.24	44.24	43.23	43.55
2662	AMEX	VEGI	Fri, Sep 9, 2022	43.70	44.01	43.56	43.88
2661	AMEX	VEGI	Thu, Sep 8, 2022	42.59	43.20	42.50	43.13
2660	AMEX	VEGI	Wed, Sep 7, 2022	42.16	42.98	41.93	42.93
2659	AMEX	VEGI	Tue, Sep 6, 2022	43.20	43.25	42.33	42.49
2658	AMEX	VEGI	Fri, Sep 2, 2022	43.34	43.60	42.86	42.92
2657	AMEX	VEGI	Thu, Sep 1, 2022	42.84	42.95	42.41	42.89
2656	AMEX	VEGI	Wed, Aug 31, 2022	43.74	43.74	43.25	43.31
2655	AMEX	VEGI	Tue, Aug 30, 2022	44.94	45.00	43.68	43.81
2654	AMEX	VEGI	Mon, Aug 29, 2022	44.81	45.28	44.58	44.97
2653	AMEX	VEGI	Fri, Aug 26, 2022	46.03	46.08	44.99	45.03
2652	AMEX	VEGI	Thu, Aug 25, 2022	45.00	45.81	45.00	45.76
2651	AMEX	VEGI	Wed, Aug 24, 2022	44.28	44.83	44.22	44.80
2650	AMEX	VEGI	Tue, Aug 23, 2022	43.60	44.45	43.60	44.22
2649	AMEX	VEGI	Mon, Aug 22, 2022	43.04	43.62	43.00	43.44
2648	AMEX	VEGI	Fri, Aug 19, 2022	43.61	43.70	43.29	43.61
2647	AMEX	VEGI	Thu, Aug 18, 2022	43.94	44.15	43.85	44.02
2646	AMEX	VEGI	Wed, Aug 17, 2022	43.93	44.12	43.64	43.99
2645	AMEX	VEGI	Tue, Aug 16, 2022	43.67	44.28	43.67	44.12
2644	AMEX	VEGI	Mon, Aug 15, 2022	43.56	43.94	43.46	43.89
2643	AMEX	VEGI	Fri, Aug 12, 2022	43.62	44.21	43.50	44.14
2642	AMEX	VEGI	Thu, Aug 11, 2022	43.43	43.81	43.36	43.41
2641	AMEX	VEGI	Wed, Aug 10, 2022	42.97	43.25	42.77	43.13
2640	AMEX	VEGI	Tue, Aug 9, 2022	42.22	42.59	42.22	42.33
2639	AMEX	VEGI	Mon, Aug 8, 2022	42.30	42.65	42.11	42.20
2638	AMEX	VEGI	Fri, Aug 5, 2022	41.32	42.02	41.28	41.95
2637	AMEX	VEGI	Thu, Aug 4, 2022	41.54	41.84	41.24	41.66
2636	AMEX	VEGI	Wed, Aug 3, 2022	41.68	41.77	41.32	41.61
2635	AMEX	VEGI	Tue, Aug 2, 2022	41.78	42.06	41.33	41.55
2634	AMEX	VEGI	Mon, Aug 1, 2022	42.01	42.01	41.60	41.87
2633	AMEX	VEGI	Fri, Jul 29, 2022	41.34	42.14	41.34	42.03
2632	AMEX	VEGI	Thu, Jul 28, 2022	41.14	41.35	40.65	41.17
2631	AMEX	VEGI	Wed, Jul 27, 2022	40.42	41.09	40.09	40.95
2630	AMEX	VEGI	Tue, Jul 26, 2022	40.36	40.58	40.08	40.25
2629	AMEX	VEGI	Mon, Jul 25, 2022	39.56	40.34	39.56	40.34
2628	AMEX	VEGI	Fri, Jul 22, 2022	39.76	39.96	39.23	39.32
2627	AMEX	VEGI	Thu, Jul 21, 2022	39.33	39.61	39.08	39.61
2626	AMEX	VEGI	Wed, Jul 20, 2022	39.39	39.55	39.11	39.47
2625	AMEX	VEGI	Tue, Jul 19, 2022	38.42	39.39	38.42	39.39
2624	AMEX	VEGI	Mon, Jul 18, 2022	38.29	38.83	38.03	38.08
2623	AMEX	VEGI	Fri, Jul 15, 2022	37.71	38.04	37.53	37.87
2622	AMEX	VEGI	Thu, Jul 14, 2022	37.42	37.54	37.02	37.49
2621	AMEX	VEGI	Wed, Jul 13, 2022	37.82	38.51	37.80	38.29
2620	AMEX	VEGI	Tue, Jul 12, 2022	38.17	38.64	38.15	38.24
2619	AMEX	VEGI	Mon, Jul 11, 2022	38.61	38.75	38.45	38.51
2618	AMEX	VEGI	Fri, Jul 8, 2022	39.06	39.16	38.63	38.91
2617	AMEX	VEGI	Thu, Jul 7, 2022	38.48	39.10	38.48	39.01
2616	AMEX	VEGI	Wed, Jul 6, 2022	37.96	38.12	37.31	37.83
2615	AMEX	VEGI	Tue, Jul 5, 2022	38.44	38.44	37.68	38.13
2614	AMEX	VEGI	Fri, Jul 1, 2022	39.00	39.43	38.48	39.20
2613	AMEX	VEGI	Thu, Jun 30, 2022	39.01	39.55	38.80	39.19
2612	AMEX	VEGI	Wed, Jun 29, 2022	40.06	40.06	39.35	39.52
2611	AMEX	VEGI	Tue, Jun 28, 2022	40.51	40.95	39.88	39.92
2610	AMEX	VEGI	Mon, Jun 27, 2022	39.60	40.20	39.60	40.04
2609	AMEX	VEGI	Fri, Jun 24, 2022	38.42	39.53	38.36	39.40
2608	AMEX	VEGI	Thu, Jun 23, 2022	40.00	40.00	38.10	38.21
2607	AMEX	VEGI	Wed, Jun 22, 2022	40.14	40.36	39.83	39.98
2606	AMEX	VEGI	Tue, Jun 21, 2022	40.70	41.13	40.61	40.85
2605	AMEX	VEGI	Fri, Jun 17, 2022	40.31	40.60	39.76	40.05
2604	AMEX	VEGI	Thu, Jun 16, 2022	40.66	41.05	40.16	40.40
2603	AMEX	VEGI	Wed, Jun 15, 2022	41.83	42.13	41.21	41.73
2602	AMEX	VEGI	Tue, Jun 14, 2022	41.15	41.72	41.05	41.39
2601	AMEX	VEGI	Mon, Jun 13, 2022	41.38	41.56	40.82	41.00
2600	AMEX	VEGI	Fri, Jun 10, 2022	42.80	43.08	42.21	42.35
2599	AMEX	VEGI	Thu, Jun 9, 2022	43.86	44.07	43.30	43.38
2598	AMEX	VEGI	Wed, Jun 8, 2022	45.07	45.07	44.35	44.17
2597	AMEX	VEGI	Tue, Jun 7, 2022	45.12	45.40	44.82	45.40
2596	AMEX	VEGI	Mon, Jun 6, 2022	46.01	46.01	45.25	45.40
2595	AMEX	VEGI	Fri, Jun 3, 2022	45.46	45.58	45.15	45.29
2594	AMEX	VEGI	Thu, Jun 2, 2022	45.07	45.92	45.05	45.83
2593	AMEX	VEGI	Wed, Jun 1, 2022	45.85	45.91	44.48	44.82
2592	AMEX	VEGI	Tue, May 31, 2022	45.69	46.09	45.46	45.64
2591	AMEX	VEGI	Fri, May 27, 2022	45.18	45.47	44.78	45.47
2590	AMEX	VEGI	Thu, May 26, 2022	44.93	45.11	44.67	44.91
2589	AMEX	VEGI	Wed, May 25, 2022	44.29	44.95	44.29	44.73
2588	AMEX	VEGI	Tue, May 24, 2022	44.25	44.60	43.76	44.46
2587	AMEX	VEGI	Mon, May 23, 2022	43.55	44.74	43.35	44.65
2586	AMEX	VEGI	Fri, May 20, 2022	44.64	44.75	42.46	43.16
2585	AMEX	VEGI	Thu, May 19, 2022	44.32	45.23	44.01	44.80
2584	AMEX	VEGI	Wed, May 18, 2022	45.74	45.74	44.38	44.59
2583	AMEX	VEGI	Tue, May 17, 2022	45.67	46.05	45.23	46.00
2582	AMEX	VEGI	Mon, May 16, 2022	44.49	45.20	44.49	44.91
2581	AMEX	VEGI	Fri, May 13, 2022	43.69	44.57	43.69	44.27
2580	AMEX	VEGI	Thu, May 12, 2022	43.11	43.45	42.52	43.18
2579	AMEX	VEGI	Wed, May 11, 2022	43.47	44.42	43.29	43.40
2578	AMEX	VEGI	Tue, May 10, 2022	43.59	44.11	42.76	43.29
2577	AMEX	VEGI	Mon, May 9, 2022	44.49	44.50	42.87	43.04
2576	AMEX	VEGI	Fri, May 6, 2022	45.68	45.68	44.60	45.21
2575	AMEX	VEGI	Thu, May 5, 2022	46.99	47.00	45.28	45.82
2574	AMEX	VEGI	Wed, May 4, 2022	46.63	47.32	46.07	47.19
2573	AMEX	VEGI	Tue, May 3, 2022	45.89	46.58	45.63	46.43
2572	AMEX	VEGI	Mon, May 2, 2022	45.47	45.78	44.86	45.59
2571	AMEX	VEGI	Fri, Apr 29, 2022	46.33	46.81	45.41	45.52
2570	AMEX	VEGI	Thu, Apr 28, 2022	46.43	46.50	45.44	46.35
2569	AMEX	VEGI	Wed, Apr 27, 2022	45.73	46.48	45.24	46.20
2568	AMEX	VEGI	Tue, Apr 26, 2022	45.83	46.25	45.30	45.32
2567	AMEX	VEGI	Mon, Apr 25, 2022	46.34	46.34	44.82	46.01
2566	AMEX	VEGI	Fri, Apr 22, 2022	48.64	48.64	47.02	47.15
2565	AMEX	VEGI	Thu, Apr 21, 2022	50.52	50.61	48.55	48.72
2564	AMEX	VEGI	Wed, Apr 20, 2022	50.44	50.50	49.67	50.15
2563	AMEX	VEGI	Tue, Apr 19, 2022	50.08	50.09	49.52	50.02
2562	AMEX	VEGI	Mon, Apr 18, 2022	49.82	50.38	49.69	50.08
2561	AMEX	VEGI	Thu, Apr 14, 2022	49.49	50.10	49.42	49.85
2560	AMEX	VEGI	Wed, Apr 13, 2022	49.00	49.34	48.71	49.34
2559	AMEX	VEGI	Tue, Apr 12, 2022	49.06	49.20	48.58	48.74
2558	AMEX	VEGI	Mon, Apr 11, 2022	48.83	48.93	48.40	48.74
2557	AMEX	VEGI	Fri, Apr 8, 2022	48.35	48.79	48.20	48.67
2556	AMEX	VEGI	Thu, Apr 7, 2022	47.60	48.07	47.39	47.93
2555	AMEX	VEGI	Wed, Apr 6, 2022	47.66	47.86	47.15	47.46
2554	AMEX	VEGI	Tue, Apr 5, 2022	48.22	48.47	47.58	47.66
2553	AMEX	VEGI	Mon, Apr 4, 2022	48.27	48.27	47.52	48.01
2552	AMEX	VEGI	Fri, Apr 1, 2022	48.00	48.29	47.59	47.94
2551	AMEX	VEGI	Thu, Mar 31, 2022	47.60	47.95	47.47	47.56
2550	AMEX	VEGI	Wed, Mar 30, 2022	47.39	48.07	47.39	47.75
2549	AMEX	VEGI	Tue, Mar 29, 2022	48.19	48.19	46.64	47.24
2548	AMEX	VEGI	Mon, Mar 28, 2022	49.12	49.12	48.09	48.43
2547	AMEX	VEGI	Fri, Mar 25, 2022	48.96	49.00	48.41	49.00
2546	AMEX	VEGI	Thu, Mar 24, 2022	48.06	48.41	47.85	48.23
2545	AMEX	VEGI	Wed, Mar 23, 2022	47.89	47.99	47.46	47.74
2544	AMEX	VEGI	Tue, Mar 22, 2022	47.83	47.89	47.25	47.48
2543	AMEX	VEGI	Mon, Mar 21, 2022	46.98	47.42	46.63	47.39
2542	AMEX	VEGI	Fri, Mar 18, 2022	45.53	46.16	45.50	46.15
2541	AMEX	VEGI	Thu, Mar 17, 2022	44.77	45.60	44.53	45.51
2540	AMEX	VEGI	Wed, Mar 16, 2022	45.11	45.16	43.68	44.41
2539	AMEX	VEGI	Tue, Mar 15, 2022	44.83	44.83	43.80	44.42
2538	AMEX	VEGI	Mon, Mar 14, 2022	45.15	45.15	44.14	44.59
2537	AMEX	VEGI	Fri, Mar 11, 2022	45.50	45.50	44.62	44.76
2536	AMEX	VEGI	Thu, Mar 10, 2022	44.44	44.70	43.55	44.69
2535	AMEX	VEGI	Wed, Mar 9, 2022	43.11	43.83	43.00	43.56
2534	AMEX	VEGI	Tue, Mar 8, 2022	44.13	44.43	43.00	43.00
2533	AMEX	VEGI	Mon, Mar 7, 2022	45.03	45.75	43.81	43.94
2532	AMEX	VEGI	Fri, Mar 4, 2022	44.00	44.44	43.44	44.44
2531	AMEX	VEGI	Thu, Mar 3, 2022	44.11	44.20	43.62	44.03
2530	AMEX	VEGI	Wed, Mar 2, 2022	43.05	43.89	42.91	43.70
2529	AMEX	VEGI	Tue, Mar 1, 2022	42.96	43.15	42.25	42.49
2528	AMEX	VEGI	Mon, Feb 28, 2022	42.19	42.98	42.19	42.98
2527	AMEX	VEGI	Fri, Feb 25, 2022	41.91	42.49	41.45	42.49
2526	AMEX	VEGI	Thu, Feb 24, 2022	40.38	41.27	40.00	41.24
2525	AMEX	VEGI	Wed, Feb 23, 2022	41.93	41.93	41.04	41.04
2524	AMEX	VEGI	Tue, Feb 22, 2022	42.12	42.37	41.52	41.52
2523	AMEX	VEGI	Fri, Feb 18, 2022	43.04	43.04	42.36	42.44
2522	AMEX	VEGI	Thu, Feb 17, 2022	43.33	43.42	42.93	43.04
2521	AMEX	VEGI	Wed, Feb 16, 2022	43.05	43.46	43.00	43.42
2520	AMEX	VEGI	Tue, Feb 15, 2022	42.79	43.23	42.70	43.10
2519	AMEX	VEGI	Mon, Feb 14, 2022	43.17	43.17	42.30	42.68
2518	AMEX	VEGI	Fri, Feb 11, 2022	43.21	43.66	42.90	43.24
2517	AMEX	VEGI	Thu, Feb 10, 2022	43.03	43.88	43.00	43.21
2516	AMEX	VEGI	Wed, Feb 9, 2022	43.04	43.28	43.04	43.25
2515	AMEX	VEGI	Tue, Feb 8, 2022	42.04	42.53	41.97	42.51
2514	AMEX	VEGI	Mon, Feb 7, 2022	41.67	41.94	41.55	41.66
2513	AMEX	VEGI	Fri, Feb 4, 2022	41.27	41.69	41.11	41.49
2512	AMEX	VEGI	Thu, Feb 3, 2022	41.68	41.83	41.45	41.45
2511	AMEX	VEGI	Wed, Feb 2, 2022	41.80	42.00	41.53	41.96
2510	AMEX	VEGI	Tue, Feb 1, 2022	41.39	41.85	41.38	41.85
2509	AMEX	VEGI	Mon, Jan 31, 2022	40.91	41.28	40.86	41.27
2508	AMEX	VEGI	Fri, Jan 28, 2022	40.65	40.94	40.29	40.94
2507	AMEX	VEGI	Thu, Jan 27, 2022	41.05	41.37	40.50	40.81
2506	AMEX	VEGI	Wed, Jan 26, 2022	40.56	41.56	40.35	40.66
2505	AMEX	VEGI	Tue, Jan 25, 2022	39.86	40.58	39.52	40.54
2504	AMEX	VEGI	Mon, Jan 24, 2022	40.35	40.53	39.23	40.53
2503	AMEX	VEGI	Fri, Jan 21, 2022	41.30	41.40	40.79	40.98
2502	AMEX	VEGI	Thu, Jan 20, 2022	42.20	42.30	41.21	41.22
2501	AMEX	VEGI	Wed, Jan 19, 2022	42.75	42.75	41.98	41.98
2500	AMEX	VEGI	Tue, Jan 18, 2022	42.19	42.47	42.19	42.43
2499	AMEX	VEGI	Fri, Jan 14, 2022	42.30	42.41	42.00	42.41
2498	AMEX	VEGI	Thu, Jan 13, 2022	42.47	42.71	42.27	42.27
2497	AMEX	VEGI	Wed, Jan 12, 2022	42.45	42.64	42.18	42.40
2496	AMEX	VEGI	Tue, Jan 11, 2022	41.74	42.17	41.56	42.08
2495	AMEX	VEGI	Mon, Jan 10, 2022	41.61	41.76	41.20	41.60
2494	AMEX	VEGI	Fri, Jan 7, 2022	41.59	41.79	41.57	41.75
2493	AMEX	VEGI	Thu, Jan 6, 2022	41.41	41.66	41.31	41.45
2492	AMEX	VEGI	Wed, Jan 5, 2022	41.94	42.29	41.36	41.43
2491	AMEX	VEGI	Tue, Jan 4, 2022	41.35	41.89	41.35	41.78
2490	AMEX	VEGI	Mon, Jan 3, 2022	41.12	41.27	41.00	41.23
2489	AMEX	VEGI	Fri, Dec 31, 2021	40.91	40.92	40.76	40.89
2488	AMEX	VEGI	Thu, Dec 30, 2021	41.01	41.01	40.72	40.75
2487	AMEX	VEGI	Wed, Dec 29, 2021	41.05	41.05	40.96	40.94
2486	AMEX	VEGI	Tue, Dec 28, 2021	40.99	41.22	40.85	41.05
2485	AMEX	VEGI	Mon, Dec 27, 2021	40.61	40.99	40.55	40.98
2484	AMEX	VEGI	Thu, Dec 23, 2021	40.59	40.65	40.56	40.57
2483	AMEX	VEGI	Wed, Dec 22, 2021	39.90	40.10	39.86	40.10
2482	AMEX	VEGI	Tue, Dec 21, 2021	39.28	39.95	39.28	39.80
2481	AMEX	VEGI	Mon, Dec 20, 2021	39.13	39.13	38.50	38.92
2480	AMEX	VEGI	Fri, Dec 17, 2021	39.89	40.06	39.60	39.67
2479	AMEX	VEGI	Thu, Dec 16, 2021	39.74	40.36	39.74	40.07
2478	AMEX	VEGI	Wed, Dec 15, 2021	39.47	39.56	39.16	39.55
2477	AMEX	VEGI	Tue, Dec 14, 2021	39.47	39.77	39.47	39.51
2476	AMEX	VEGI	Mon, Dec 13, 2021	40.13	40.23	39.49	39.61
2475	AMEX	VEGI	Fri, Dec 10, 2021	40.45	40.57	40.44	40.14
2474	AMEX	VEGI	Thu, Dec 9, 2021	40.45	40.65	40.45	40.45
2473	AMEX	VEGI	Wed, Dec 8, 2021	40.83	40.83	40.58	40.73
2472	AMEX	VEGI	Tue, Dec 7, 2021	40.31	40.78	40.31	40.56
2471	AMEX	VEGI	Mon, Dec 6, 2021	39.45	40.09	39.43	39.91
2470	AMEX	VEGI	Fri, Dec 3, 2021	39.65	39.65	39.07	39.31
2469	AMEX	VEGI	Thu, Dec 2, 2021	39.17	39.69	39.07	39.47
2468	AMEX	VEGI	Wed, Dec 1, 2021	39.43	39.90	38.81	38.81
2467	AMEX	VEGI	Tue, Nov 30, 2021	39.79	39.80	38.90	38.96
2466	AMEX	VEGI	Mon, Nov 29, 2021	40.49	40.49	39.90	39.91
2465	AMEX	VEGI	Fri, Nov 26, 2021	40.44	40.44	39.95	40.19
2464	AMEX	VEGI	Wed, Nov 24, 2021	40.87	41.35	40.87	41.25
2463	AMEX	VEGI	Tue, Nov 23, 2021	40.90	40.97	40.74	40.97
2462	AMEX	VEGI	Mon, Nov 22, 2021	40.84	41.33	40.78	41.02
2461	AMEX	VEGI	Fri, Nov 19, 2021	41.35	41.37	40.86	40.86
2460	AMEX	VEGI	Thu, Nov 18, 2021	41.54	41.61	41.37	41.45
2459	AMEX	VEGI	Wed, Nov 17, 2021	41.68	41.68	41.22	41.34
2458	AMEX	VEGI	Tue, Nov 16, 2021	41.77	41.93	41.65	41.68
2457	AMEX	VEGI	Mon, Nov 15, 2021	41.84	41.88	41.77	41.84
2456	AMEX	VEGI	Fri, Nov 12, 2021	41.59	41.71	41.47	41.71
2455	AMEX	VEGI	Thu, Nov 11, 2021	41.20	41.50	41.20	41.39
2454	AMEX	VEGI	Wed, Nov 10, 2021	41.29	41.48	40.91	41.03
2453	AMEX	VEGI	Tue, Nov 9, 2021	41.50	41.50	41.14	41.29
2452	AMEX	VEGI	Mon, Nov 8, 2021	41.72	41.72	41.41	41.49
2451	AMEX	VEGI	Fri, Nov 5, 2021	41.35	41.43	41.25	41.32
2450	AMEX	VEGI	Thu, Nov 4, 2021	41.01	41.26	41.01	41.14
2449	AMEX	VEGI	Wed, Nov 3, 2021	40.49	40.88	40.41	40.88
2448	AMEX	VEGI	Tue, Nov 2, 2021	41.12	41.12	40.47	40.60
2447	AMEX	VEGI	Mon, Nov 1, 2021	40.73	41.33	40.73	41.15
2446	AMEX	VEGI	Fri, Oct 29, 2021	40.71	40.71	40.52	40.52
2445	AMEX	VEGI	Thu, Oct 28, 2021	40.33	40.78	40.33	40.75
2444	AMEX	VEGI	Wed, Oct 27, 2021	40.71	40.79	40.35	40.35
2443	AMEX	VEGI	Tue, Oct 26, 2021	41.21	41.21	40.71	40.71
2442	AMEX	VEGI	Mon, Oct 25, 2021	40.80	41.18	40.75	41.09
2441	AMEX	VEGI	Fri, Oct 22, 2021	40.83	40.84	40.53	40.60
2440	AMEX	VEGI	Thu, Oct 21, 2021	40.78	40.78	40.48	40.56
2439	AMEX	VEGI	Wed, Oct 20, 2021	40.76	40.98	40.67	40.88
2438	AMEX	VEGI	Tue, Oct 19, 2021	40.42	40.77	40.31	40.68
2437	AMEX	VEGI	Mon, Oct 18, 2021	40.12	40.35	40.12	40.24
2436	AMEX	VEGI	Fri, Oct 15, 2021	40.32	40.41	40.19	40.19
2435	AMEX	VEGI	Thu, Oct 14, 2021	39.78	40.11	39.60	40.04
2434	AMEX	VEGI	Wed, Oct 13, 2021	39.63	39.84	39.47	39.70
2433	AMEX	VEGI	Tue, Oct 12, 2021	39.72	39.83	39.58	39.58
2432	AMEX	VEGI	Mon, Oct 11, 2021	40.03	40.32	39.78	39.78
2431	AMEX	VEGI	Fri, Oct 8, 2021	39.95	40.15	39.95	39.99
2430	AMEX	VEGI	Thu, Oct 7, 2021	39.67	40.15	39.67	39.90
2429	AMEX	VEGI	Wed, Oct 6, 2021	39.11	39.46	39.04	39.46
2428	AMEX	VEGI	Tue, Oct 5, 2021	39.53	39.83	39.30	39.66
2427	AMEX	VEGI	Mon, Oct 4, 2021	39.62	39.62	39.27	39.40
2426	AMEX	VEGI	Fri, Oct 1, 2021	39.19	39.76	39.05	39.59
2425	AMEX	VEGI	Thu, Sep 30, 2021	39.68	39.86	38.94	38.94
2424	AMEX	VEGI	Wed, Sep 29, 2021	39.60	39.63	39.47	39.49
2423	AMEX	VEGI	Tue, Sep 28, 2021	39.80	39.89	39.53	39.56
2422	AMEX	VEGI	Mon, Sep 27, 2021	39.48	39.98	39.48	39.89
2421	AMEX	VEGI	Fri, Sep 24, 2021	39.33	39.48	39.32	39.37
2420	AMEX	VEGI	Thu, Sep 23, 2021	38.88	39.60	38.88	39.45
2419	AMEX	VEGI	Wed, Sep 22, 2021	38.61	39.11	38.61	38.75
2418	AMEX	VEGI	Tue, Sep 21, 2021	38.71	38.78	38.25	38.47
2417	AMEX	VEGI	Mon, Sep 20, 2021	38.60	38.60	38.01	38.44
2416	AMEX	VEGI	Fri, Sep 17, 2021	39.80	39.80	39.14	39.31
2415	AMEX	VEGI	Thu, Sep 16, 2021	39.73	40.06	39.73	39.86
2414	AMEX	VEGI	Wed, Sep 15, 2021	39.28	39.95	39.28	39.87
2413	AMEX	VEGI	Tue, Sep 14, 2021	39.72	39.72	39.11	39.19
2412	AMEX	VEGI	Mon, Sep 13, 2021	39.66	39.78	39.30	39.55
2411	AMEX	VEGI	Fri, Sep 10, 2021	39.64	39.75	39.26	39.26
2410	AMEX	VEGI	Thu, Sep 9, 2021	39.63	39.63	39.38	39.47
2409	AMEX	VEGI	Wed, Sep 8, 2021	39.71	39.71	39.08	39.48
2408	AMEX	VEGI	Tue, Sep 7, 2021	40.23	40.23	39.69	39.74
2407	AMEX	VEGI	Fri, Sep 3, 2021	40.05	40.45	40.05	40.22
2406	AMEX	VEGI	Thu, Sep 2, 2021	39.95	40.25	39.95	40.19
2405	AMEX	VEGI	Wed, Sep 1, 2021	39.78	39.91	39.56	39.79
2404	AMEX	VEGI	Tue, Aug 31, 2021	39.71	39.95	39.68	39.68
2403	AMEX	VEGI	Mon, Aug 30, 2021	40.00	40.00	39.83	39.83
2402	AMEX	VEGI	Fri, Aug 27, 2021	39.55	39.96	39.55	39.81
2401	AMEX	VEGI	Thu, Aug 26, 2021	39.56	39.78	39.38	39.40
2400	AMEX	VEGI	Wed, Aug 25, 2021	39.01	39.74	39.01	39.62
2399	AMEX	VEGI	Tue, Aug 24, 2021	38.93	39.25	38.93	39.06
2398	AMEX	VEGI	Mon, Aug 23, 2021	38.20	38.83	38.13	38.64
2397	AMEX	VEGI	Fri, Aug 20, 2021	38.18	38.35	37.98	38.07
2396	AMEX	VEGI	Thu, Aug 19, 2021	38.73	38.73	38.02	38.16
2395	AMEX	VEGI	Wed, Aug 18, 2021	39.42	39.56	39.10	39.34
2394	AMEX	VEGI	Tue, Aug 17, 2021	39.89	39.98	39.29	39.55
2393	AMEX	VEGI	Mon, Aug 16, 2021	40.16	40.19	39.94	40.07
2392	AMEX	VEGI	Fri, Aug 13, 2021	40.51	40.62	40.36	40.44
2391	AMEX	VEGI	Thu, Aug 12, 2021	40.22	40.34	40.12	40.30
2390	AMEX	VEGI	Wed, Aug 11, 2021	40.20	40.36	40.01	40.30
2389	AMEX	VEGI	Tue, Aug 10, 2021	39.46	40.02	39.46	39.99
2388	AMEX	VEGI	Mon, Aug 9, 2021	39.13	39.44	39.06	39.38
2387	AMEX	VEGI	Fri, Aug 6, 2021	38.81	39.24	38.81	39.17
2386	AMEX	VEGI	Thu, Aug 5, 2021	39.00	39.01	38.81	38.81
2385	AMEX	VEGI	Wed, Aug 4, 2021	39.37	39.37	38.80	38.85
2384	AMEX	VEGI	Tue, Aug 3, 2021	38.83	39.57	38.80	39.46
2383	AMEX	VEGI	Mon, Aug 2, 2021	39.35	39.50	38.85	39.06
2382	AMEX	VEGI	Fri, Jul 30, 2021	39.08	39.38	39.08	39.15
2381	AMEX	VEGI	Thu, Jul 29, 2021	39.05	39.41	39.05	39.18
2380	AMEX	VEGI	Wed, Jul 28, 2021	38.59	38.99	38.56	38.99
2379	AMEX	VEGI	Tue, Jul 27, 2021	38.73	38.81	38.42	38.57
2378	AMEX	VEGI	Mon, Jul 26, 2021	38.65	38.97	38.65	38.94
2377	AMEX	VEGI	Fri, Jul 23, 2021	38.80	38.81	38.62	38.73
2376	AMEX	VEGI	Thu, Jul 22, 2021	38.81	38.82	38.59	38.63
2375	AMEX	VEGI	Wed, Jul 21, 2021	38.61	38.88	38.53	38.82
2374	AMEX	VEGI	Tue, Jul 20, 2021	37.53	38.50	37.53	38.36
2373	AMEX	VEGI	Mon, Jul 19, 2021	37.80	37.97	37.43	37.61
2372	AMEX	VEGI	Fri, Jul 16, 2021	39.09	39.09	38.37	38.37
2371	AMEX	VEGI	Thu, Jul 15, 2021	38.90	39.12	38.76	38.99
2370	AMEX	VEGI	Wed, Jul 14, 2021	39.42	39.48	39.00	39.00
2369	AMEX	VEGI	Tue, Jul 13, 2021	39.46	39.46	39.17	39.26
2368	AMEX	VEGI	Mon, Jul 12, 2021	39.24	39.62	39.22	39.52
2367	AMEX	VEGI	Fri, Jul 9, 2021	39.08	39.47	39.08	39.47
2366	AMEX	VEGI	Thu, Jul 8, 2021	38.62	38.85	38.33	38.64
2365	AMEX	VEGI	Wed, Jul 7, 2021	39.35	39.59	39.00	39.28
2364	AMEX	VEGI	Tue, Jul 6, 2021	39.95	39.95	39.12	39.39
2363	AMEX	VEGI	Fri, Jul 2, 2021	39.96	39.96	39.65	39.85
2362	AMEX	VEGI	Thu, Jul 1, 2021	39.79	39.97	39.77	39.83
2361	AMEX	VEGI	Wed, Jun 30, 2021	39.20	39.64	39.20	39.53
2360	AMEX	VEGI	Tue, Jun 29, 2021	39.41	39.60	39.34	39.38
2359	AMEX	VEGI	Mon, Jun 28, 2021	39.82	39.82	39.35	39.53
2358	AMEX	VEGI	Fri, Jun 25, 2021	39.91	40.13	39.80	39.80
2357	AMEX	VEGI	Thu, Jun 24, 2021	39.65	39.94	39.52	39.78
2356	AMEX	VEGI	Wed, Jun 23, 2021	39.49	39.78	39.49	39.52
2355	AMEX	VEGI	Tue, Jun 22, 2021	39.16	39.52	39.16	39.52
2354	AMEX	VEGI	Mon, Jun 21, 2021	38.67	39.29	38.67	39.21
2353	AMEX	VEGI	Fri, Jun 18, 2021	38.55	38.81	38.37	38.37
2352	AMEX	VEGI	Thu, Jun 17, 2021	39.69	39.82	38.60	39.05
2351	AMEX	VEGI	Wed, Jun 16, 2021	40.35	40.35	39.74	39.84
2350	AMEX	VEGI	Tue, Jun 15, 2021	40.28	40.38	40.07	40.15
2349	AMEX	VEGI	Mon, Jun 14, 2021	40.86	40.86	40.10	40.29
2348	AMEX	VEGI	Fri, Jun 11, 2021	41.00	41.26	40.61	40.80
2347	AMEX	VEGI	Thu, Jun 10, 2021	41.59	41.69	40.92	40.92
2346	AMEX	VEGI	Wed, Jun 9, 2021	42.04	42.04	41.55	41.42
2345	AMEX	VEGI	Tue, Jun 8, 2021	41.82	42.06	41.81	41.81
2344	AMEX	VEGI	Mon, Jun 7, 2021	41.83	42.00	41.74	41.82
2343	AMEX	VEGI	Fri, Jun 4, 2021	41.80	41.90	41.56	41.85
2342	AMEX	VEGI	Thu, Jun 3, 2021	41.29	41.55	41.16	41.47
2341	AMEX	VEGI	Wed, Jun 2, 2021	42.00	42.00	41.52	41.64
2340	AMEX	VEGI	Tue, Jun 1, 2021	41.35	41.88	41.35	41.72
2339	AMEX	VEGI	Fri, May 28, 2021	41.25	41.35	41.07	41.17
2338	AMEX	VEGI	Thu, May 27, 2021	41.13	41.49	40.98	41.07
2337	AMEX	VEGI	Wed, May 26, 2021	41.00	41.20	40.69	40.97
2336	AMEX	VEGI	Tue, May 25, 2021	41.15	41.35	40.87	40.87
2335	AMEX	VEGI	Mon, May 24, 2021	41.28	41.28	40.93	41.05
2334	AMEX	VEGI	Fri, May 21, 2021	40.67	41.26	40.67	40.86
2333	AMEX	VEGI	Thu, May 20, 2021	40.79	40.83	40.45	40.61
2332	AMEX	VEGI	Wed, May 19, 2021	41.15	41.15	40.36	40.71
2331	AMEX	VEGI	Tue, May 18, 2021	42.17	42.38	41.68	41.68
2330	AMEX	VEGI	Mon, May 17, 2021	42.04	42.33	41.72	42.03
2329	AMEX	VEGI	Fri, May 14, 2021	41.93	42.34	41.93	42.22
2328	AMEX	VEGI	Thu, May 13, 2021	41.20	41.79	41.20	41.63
2327	AMEX	VEGI	Wed, May 12, 2021	41.93	42.27	41.17	41.20
2326	AMEX	VEGI	Tue, May 11, 2021	42.35	42.35	41.60	42.19
2325	AMEX	VEGI	Mon, May 10, 2021	43.02	43.27	42.58	42.58
2324	AMEX	VEGI	Fri, May 7, 2021	42.46	42.90	42.15	42.84
2323	AMEX	VEGI	Thu, May 6, 2021	41.97	42.37	41.55	42.30
2322	AMEX	VEGI	Wed, May 5, 2021	41.55	41.95	41.37	41.76
2321	AMEX	VEGI	Tue, May 4, 2021	41.26	41.43	40.95	41.43
2320	AMEX	VEGI	Mon, May 3, 2021	41.10	41.52	41.10	41.32
2319	AMEX	VEGI	Fri, Apr 30, 2021	41.30	41.37	40.73	40.83
2318	AMEX	VEGI	Thu, Apr 29, 2021	41.80	41.80	41.18	41.41
2317	AMEX	VEGI	Wed, Apr 28, 2021	41.51	41.80	41.44	41.55
2316	AMEX	VEGI	Tue, Apr 27, 2021	41.18	41.54	41.18	41.46
2315	AMEX	VEGI	Mon, Apr 26, 2021	40.99	41.35	40.99	41.16
2314	AMEX	VEGI	Fri, Apr 23, 2021	40.44	40.91	40.36	40.85
2313	AMEX	VEGI	Thu, Apr 22, 2021	40.70	40.70	40.29	40.29
2312	AMEX	VEGI	Wed, Apr 21, 2021	40.16	40.72	40.16	40.62
2311	AMEX	VEGI	Tue, Apr 20, 2021	40.59	40.61	39.90	40.06
2310	AMEX	VEGI	Mon, Apr 19, 2021	41.02	41.02	40.60	40.73
2309	AMEX	VEGI	Fri, Apr 16, 2021	41.00	41.02	40.77	41.02
2308	AMEX	VEGI	Thu, Apr 15, 2021	40.84	40.88	40.51	40.74
2307	AMEX	VEGI	Wed, Apr 14, 2021	40.25	40.76	40.25	40.65
2306	AMEX	VEGI	Tue, Apr 13, 2021	40.33	40.37	40.02	40.25
2305	AMEX	VEGI	Mon, Apr 12, 2021	40.20	40.30	40.11	40.18
2304	AMEX	VEGI	Fri, Apr 9, 2021	40.14	40.33	40.12	40.33
2303	AMEX	VEGI	Thu, Apr 8, 2021	40.21	40.21	39.83	40.10
2302	AMEX	VEGI	Wed, Apr 7, 2021	40.50	40.51	40.01	40.13
2301	AMEX	VEGI	Tue, Apr 6, 2021	40.29	40.67	40.29	40.41
2300	AMEX	VEGI	Mon, Apr 5, 2021	40.39	40.56	40.32	40.35
2299	AMEX	VEGI	Thu, Apr 1, 2021	40.02	40.15	39.88	40.14
2298	AMEX	VEGI	Wed, Mar 31, 2021	40.07	40.27	39.74	40.00
2297	AMEX	VEGI	Tue, Mar 30, 2021	39.83	40.16	39.83	40.06
2296	AMEX	VEGI	Mon, Mar 29, 2021	40.05	40.27	39.83	39.87
2295	AMEX	VEGI	Fri, Mar 26, 2021	39.73	40.07	39.73	40.07
2294	AMEX	VEGI	Thu, Mar 25, 2021	38.95	39.51	38.59	39.46
2293	AMEX	VEGI	Wed, Mar 24, 2021	38.88	39.48	38.88	39.05
2292	AMEX	VEGI	Tue, Mar 23, 2021	39.84	39.84	38.74	38.87
2291	AMEX	VEGI	Mon, Mar 22, 2021	40.19	40.19	39.77	39.99
2290	AMEX	VEGI	Fri, Mar 19, 2021	40.33	40.34	39.88	40.19
2289	AMEX	VEGI	Thu, Mar 18, 2021	40.41	41.04	40.34	40.37
2288	AMEX	VEGI	Wed, Mar 17, 2021	40.22	40.78	40.20	40.75
2287	AMEX	VEGI	Tue, Mar 16, 2021	40.74	40.78	40.30	40.36
2286	AMEX	VEGI	Mon, Mar 15, 2021	40.45	40.78	40.17	40.77
2285	AMEX	VEGI	Fri, Mar 12, 2021	40.26	40.40	40.24	40.38
2284	AMEX	VEGI	Thu, Mar 11, 2021	40.19	40.57	40.14	40.36
2283	AMEX	VEGI	Wed, Mar 10, 2021	39.46	40.07	39.46	39.98
2282	AMEX	VEGI	Tue, Mar 9, 2021	39.64	39.70	39.41	39.45
2281	AMEX	VEGI	Mon, Mar 8, 2021	39.01	39.76	39.01	39.30
2280	AMEX	VEGI	Fri, Mar 5, 2021	38.37	39.12	37.94	39.02
2279	AMEX	VEGI	Thu, Mar 4, 2021	38.86	38.89	37.62	38.09
2278	AMEX	VEGI	Wed, Mar 3, 2021	39.30	39.39	38.95	38.98
2277	AMEX	VEGI	Tue, Mar 2, 2021	39.61	39.72	39.28	39.36
2276	AMEX	VEGI	Mon, Mar 1, 2021	39.18	39.83	39.18	39.52
2275	AMEX	VEGI	Fri, Feb 26, 2021	38.96	38.96	38.24	38.55
2274	AMEX	VEGI	Thu, Feb 25, 2021	39.59	39.67	38.81	38.91
2273	AMEX	VEGI	Wed, Feb 24, 2021	38.91	39.64	38.91	39.57
2272	AMEX	VEGI	Tue, Feb 23, 2021	39.21	39.21	38.55	39.13
2271	AMEX	VEGI	Mon, Feb 22, 2021	38.66	39.29	38.66	39.09
2270	AMEX	VEGI	Fri, Feb 19, 2021	38.00	38.84	38.00	38.69
2269	AMEX	VEGI	Thu, Feb 18, 2021	38.04	38.04	37.38	37.42
2268	AMEX	VEGI	Wed, Feb 17, 2021	38.66	38.66	37.96	38.10
2267	AMEX	VEGI	Tue, Feb 16, 2021	38.43	38.70	38.42	38.45
2266	AMEX	VEGI	Fri, Feb 12, 2021	37.94	38.18	37.94	38.17
2265	AMEX	VEGI	Thu, Feb 11, 2021	37.86	37.98	37.61	37.97
2264	AMEX	VEGI	Wed, Feb 10, 2021	38.23	38.23	37.56	37.65
2263	AMEX	VEGI	Tue, Feb 9, 2021	38.07	38.07	37.75	37.90
2262	AMEX	VEGI	Mon, Feb 8, 2021	37.54	37.90	37.54	37.83
2261	AMEX	VEGI	Fri, Feb 5, 2021	37.20	37.32	37.00	37.09
2260	AMEX	VEGI	Thu, Feb 4, 2021	36.62	36.92	36.56	36.92
2259	AMEX	VEGI	Wed, Feb 3, 2021	36.43	36.56	36.32	36.55
2258	AMEX	VEGI	Tue, Feb 2, 2021	35.98	36.35	35.97	36.32
2257	AMEX	VEGI	Mon, Feb 1, 2021	35.33	35.72	35.33	35.59
2256	AMEX	VEGI	Fri, Jan 29, 2021	36.00	36.00	34.93	35.10
2255	AMEX	VEGI	Thu, Jan 28, 2021	35.01	35.93	35.00	35.78
2254	AMEX	VEGI	Wed, Jan 27, 2021	35.79	35.79	34.67	34.98
2253	AMEX	VEGI	Tue, Jan 26, 2021	36.61	36.61	36.06	36.06
2252	AMEX	VEGI	Mon, Jan 25, 2021	36.61	36.61	36.03	36.30
2251	AMEX	VEGI	Fri, Jan 22, 2021	36.63	36.68	36.45	36.68
2250	AMEX	VEGI	Thu, Jan 21, 2021	36.91	36.98	36.80	36.88
2249	AMEX	VEGI	Wed, Jan 20, 2021	36.75	36.90	36.69	36.84
2248	AMEX	VEGI	Tue, Jan 19, 2021	36.84	37.00	36.54	36.55
2247	AMEX	VEGI	Fri, Jan 15, 2021	36.94	36.99	36.18	36.45
2246	AMEX	VEGI	Thu, Jan 14, 2021	36.89	37.14	36.89	36.94
2245	AMEX	VEGI	Wed, Jan 13, 2021	36.92	36.93	36.68	36.71
2244	AMEX	VEGI	Tue, Jan 12, 2021	36.37	36.86	36.23	36.86
2243	AMEX	VEGI	Mon, Jan 11, 2021	35.95	36.27	35.95	36.22
2242	AMEX	VEGI	Fri, Jan 8, 2021	36.68	36.68	36.05	36.45
2241	AMEX	VEGI	Thu, Jan 7, 2021	36.39	36.65	36.32	36.48
2240	AMEX	VEGI	Wed, Jan 6, 2021	35.20	36.23	35.20	36.17
2239	AMEX	VEGI	Tue, Jan 5, 2021	34.27	34.91	34.27	34.84
2238	AMEX	VEGI	Mon, Jan 4, 2021	34.44	34.44	33.90	34.11
2237	AMEX	VEGI	Thu, Dec 31, 2020	33.76	34.13	33.76	34.13
2236	AMEX	VEGI	Wed, Dec 30, 2020	33.98	33.99	33.83	33.89
2235	AMEX	VEGI	Tue, Dec 29, 2020	33.96	33.96	33.41	33.53
2234	AMEX	VEGI	Mon, Dec 28, 2020	34.05	34.05	33.70	33.70
2233	AMEX	VEGI	Thu, Dec 24, 2020	33.51	33.64	33.51	33.64
2232	AMEX	VEGI	Wed, Dec 23, 2020	33.45	33.57	33.42	33.51
2231	AMEX	VEGI	Tue, Dec 22, 2020	33.22	33.44	33.20	33.26
2230	AMEX	VEGI	Mon, Dec 21, 2020	33.13	33.45	32.94	33.45
2229	AMEX	VEGI	Fri, Dec 18, 2020	33.65	33.66	33.51	33.66
2228	AMEX	VEGI	Thu, Dec 17, 2020	33.36	33.55	33.34	33.55
2227	AMEX	VEGI	Wed, Dec 16, 2020	33.42	33.42	33.10	33.22
2226	AMEX	VEGI	Tue, Dec 15, 2020	33.17	33.27	33.07	33.25
2225	AMEX	VEGI	Mon, Dec 14, 2020	33.30	33.30	32.78	32.78
2224	AMEX	VEGI	Fri, Dec 11, 2020	32.99	33.21	32.98	32.92
2223	AMEX	VEGI	Thu, Dec 10, 2020	32.92	33.11	32.92	33.11
2222	AMEX	VEGI	Wed, Dec 9, 2020	33.31	33.31	32.95	33.13
2221	AMEX	VEGI	Tue, Dec 8, 2020	32.99	33.39	32.99	33.20
2220	AMEX	VEGI	Mon, Dec 7, 2020	33.25	33.25	32.98	32.98
2219	AMEX	VEGI	Fri, Dec 4, 2020	33.11	33.22	33.11	33.17
2218	AMEX	VEGI	Thu, Dec 3, 2020	32.90	33.06	32.77	32.77
2217	AMEX	VEGI	Wed, Dec 2, 2020	32.78	32.90	32.60	32.81
2216	AMEX	VEGI	Tue, Dec 1, 2020	32.77	33.29	32.77	32.86
2215	AMEX	VEGI	Mon, Nov 30, 2020	33.03	33.03	32.58	32.66
2214	AMEX	VEGI	Fri, Nov 27, 2020	32.89	33.22	32.89	33.07
2213	AMEX	VEGI	Wed, Nov 25, 2020	33.17	33.17	32.66	32.80
2212	AMEX	VEGI	Tue, Nov 24, 2020	32.79	33.22	32.79	33.22
2211	AMEX	VEGI	Mon, Nov 23, 2020	32.48	32.62	32.43	32.49
2210	AMEX	VEGI	Fri, Nov 20, 2020	31.87	32.16	31.87	32.16
2209	AMEX	VEGI	Thu, Nov 19, 2020	31.96	32.02	31.84	31.96
2208	AMEX	VEGI	Wed, Nov 18, 2020	32.04	32.42	32.03	32.03
2207	AMEX	VEGI	Tue, Nov 17, 2020	32.00	32.30	31.95	32.17
2206	AMEX	VEGI	Mon, Nov 16, 2020	32.10	32.21	32.10	32.18
2205	AMEX	VEGI	Fri, Nov 13, 2020	31.00	31.52	31.00	31.47
2204	AMEX	VEGI	Thu, Nov 12, 2020	31.29	31.33	30.99	30.99
2203	AMEX	VEGI	Wed, Nov 11, 2020	31.39	31.39	31.15	31.31
2202	AMEX	VEGI	Tue, Nov 10, 2020	30.73	31.48	27.26	31.36
2201	AMEX	VEGI	Mon, Nov 9, 2020	31.59	32.26	31.07	31.07
2200	AMEX	VEGI	Fri, Nov 6, 2020	30.40	30.41	30.34	30.37
2199	AMEX	VEGI	Thu, Nov 5, 2020	29.97	30.27	29.97	30.27
2198	AMEX	VEGI	Wed, Nov 4, 2020	29.14	29.60	29.14	29.24
2197	AMEX	VEGI	Tue, Nov 3, 2020	29.38	29.48	29.28	29.39
2196	AMEX	VEGI	Mon, Nov 2, 2020	28.84	29.19	28.84	29.17
2195	AMEX	VEGI	Fri, Oct 30, 2020	28.82	28.82	28.45	28.57
2194	AMEX	VEGI	Thu, Oct 29, 2020	28.73	29.07	28.73	29.06
2193	AMEX	VEGI	Wed, Oct 28, 2020	28.97	28.97	28.72	28.73
2192	AMEX	VEGI	Tue, Oct 27, 2020	29.63	29.63	29.29	29.29
2191	AMEX	VEGI	Mon, Oct 26, 2020	29.75	29.75	29.39	29.63
2190	AMEX	VEGI	Fri, Oct 23, 2020	30.09	30.10	30.04	30.10
2189	AMEX	VEGI	Thu, Oct 22, 2020	29.75	30.14	29.75	30.03
2188	AMEX	VEGI	Wed, Oct 21, 2020	30.13	30.15	29.99	29.99
2187	AMEX	VEGI	Tue, Oct 20, 2020	30.14	30.19	29.96	30.01
2186	AMEX	VEGI	Mon, Oct 19, 2020	30.30	30.35	29.92	29.92
2185	AMEX	VEGI	Fri, Oct 16, 2020	30.29	30.31	30.16	30.16
2184	AMEX	VEGI	Thu, Oct 15, 2020	29.93	30.22	29.83	30.14
2183	AMEX	VEGI	Wed, Oct 14, 2020	30.24	30.41	30.23	30.23
2182	AMEX	VEGI	Tue, Oct 13, 2020	30.31	30.31	30.09	30.19
2181	AMEX	VEGI	Mon, Oct 12, 2020	30.21	30.40	30.21	30.33
2180	AMEX	VEGI	Fri, Oct 9, 2020	30.23	30.31	30.13	30.20
2179	AMEX	VEGI	Thu, Oct 8, 2020	29.95	30.08	29.95	30.08
2178	AMEX	VEGI	Wed, Oct 7, 2020	29.37	29.81	29.37	29.67
2177	AMEX	VEGI	Tue, Oct 6, 2020	29.56	29.76	29.32	29.32
2176	AMEX	VEGI	Mon, Oct 5, 2020	29.35	29.41	29.30	29.41
2175	AMEX	VEGI	Fri, Oct 2, 2020	28.71	28.94	28.54	28.90
2174	AMEX	VEGI	Thu, Oct 1, 2020	28.67	28.75	28.56	28.65
2173	AMEX	VEGI	Wed, Sep 30, 2020	28.78	28.96	28.68	28.76
2172	AMEX	VEGI	Tue, Sep 29, 2020	28.63	28.63	28.39	28.53
2171	AMEX	VEGI	Mon, Sep 28, 2020	28.73	28.80	28.64	28.64
2170	AMEX	VEGI	Fri, Sep 25, 2020	28.08	28.29	27.94	28.29
2169	AMEX	VEGI	Thu, Sep 24, 2020	27.80	28.29	27.66	28.14
2168	AMEX	VEGI	Wed, Sep 23, 2020	28.63	28.63	27.97	27.97
2167	AMEX	VEGI	Tue, Sep 22, 2020	28.45	28.51	28.36	28.50
2166	AMEX	VEGI	Mon, Sep 21, 2020	28.39	28.41	28.17	28.37
2165	AMEX	VEGI	Fri, Sep 18, 2020	29.50	29.61	29.30	29.32
2164	AMEX	VEGI	Thu, Sep 17, 2020	29.13	29.37	29.13	29.36
2163	AMEX	VEGI	Wed, Sep 16, 2020	29.35	29.36	29.17	29.17
2162	AMEX	VEGI	Tue, Sep 15, 2020	29.14	29.26	29.14	29.19
2161	AMEX	VEGI	Mon, Sep 14, 2020	29.07	29.08	29.07	29.08
2160	AMEX	VEGI	Fri, Sep 11, 2020	28.85	28.92	28.85	28.91
2159	AMEX	VEGI	Thu, Sep 10, 2020	28.83	28.83	28.60	28.61
2158	AMEX	VEGI	Wed, Sep 9, 2020	28.53	28.99	28.53	28.76
2157	AMEX	VEGI	Tue, Sep 8, 2020	28.70	28.70	28.36	28.36
2156	AMEX	VEGI	Fri, Sep 4, 2020	28.87	29.01	28.67	28.91
2155	AMEX	VEGI	Thu, Sep 3, 2020	28.84	28.88	28.66	28.77
2154	AMEX	VEGI	Wed, Sep 2, 2020	29.03	29.27	29.03	29.27
2153	AMEX	VEGI	Tue, Sep 1, 2020	28.52	29.00	28.50	29.00
2152	AMEX	VEGI	Mon, Aug 31, 2020	28.98	28.98	28.70	28.70
2151	AMEX	VEGI	Fri, Aug 28, 2020	28.80	29.00	28.75	29.00
2150	AMEX	VEGI	Thu, Aug 27, 2020	28.80	28.81	28.74	28.74
2149	AMEX	VEGI	Wed, Aug 26, 2020	28.72	28.87	28.68	28.80
2148	AMEX	VEGI	Tue, Aug 25, 2020	28.81	28.81	28.60	28.70
2147	AMEX	VEGI	Mon, Aug 24, 2020	28.51	28.75	28.51	28.75
2146	AMEX	VEGI	Fri, Aug 21, 2020	27.98	28.23	27.98	28.23
2145	AMEX	VEGI	Thu, Aug 20, 2020	28.07	28.08	27.90	28.08
2144	AMEX	VEGI	Wed, Aug 19, 2020	28.65	28.65	28.25	28.25
2143	AMEX	VEGI	Tue, Aug 18, 2020	28.59	28.59	28.31	28.40
2142	AMEX	VEGI	Mon, Aug 17, 2020	28.27	28.45	28.27	28.41
2141	AMEX	VEGI	Fri, Aug 14, 2020	28.26	28.28	28.25	28.27
2140	AMEX	VEGI	Thu, Aug 13, 2020	28.09	28.20	28.09	28.16
2139	AMEX	VEGI	Wed, Aug 12, 2020	28.21	28.29	28.15	28.25
2138	AMEX	VEGI	Tue, Aug 11, 2020	27.97	28.28	27.97	28.11
2137	AMEX	VEGI	Mon, Aug 10, 2020	27.50	27.81	27.50	27.75
2136	AMEX	VEGI	Fri, Aug 7, 2020	26.89	27.29	26.89	27.29
2135	AMEX	VEGI	Thu, Aug 6, 2020	27.43	27.43	27.18	27.28
2134	AMEX	VEGI	Wed, Aug 5, 2020	27.10	27.49	27.10	27.43
2133	AMEX	VEGI	Tue, Aug 4, 2020	26.73	27.07	26.73	27.07
2132	AMEX	VEGI	Mon, Aug 3, 2020	26.47	26.77	26.47	26.66
2131	AMEX	VEGI	Fri, Jul 31, 2020	26.52	26.52	26.29	26.37
2130	AMEX	VEGI	Thu, Jul 30, 2020	26.42	26.66	26.29	26.66
2129	AMEX	VEGI	Wed, Jul 29, 2020	26.59	26.93	26.59	26.93
2128	AMEX	VEGI	Tue, Jul 28, 2020	26.49	26.51	26.43	26.44
2127	AMEX	VEGI	Mon, Jul 27, 2020	26.40	26.69	26.40	26.69
2126	AMEX	VEGI	Fri, Jul 24, 2020	26.49	26.62	26.29	26.45
2125	AMEX	VEGI	Thu, Jul 23, 2020	26.53	26.57	26.43	26.48
2124	AMEX	VEGI	Wed, Jul 22, 2020	26.18	26.40	26.18	26.40
2123	AMEX	VEGI	Tue, Jul 21, 2020	26.35	26.44	26.34	26.38
2122	AMEX	VEGI	Mon, Jul 20, 2020	26.51	26.51	26.12	26.16
2121	AMEX	VEGI	Fri, Jul 17, 2020	26.25	26.37	26.25	26.37
2120	AMEX	VEGI	Thu, Jul 16, 2020	26.23	26.24	26.09	26.09
2119	AMEX	VEGI	Wed, Jul 15, 2020	26.28	26.29	26.28	26.29
2118	AMEX	VEGI	Tue, Jul 14, 2020	25.55	25.80	25.55	25.80
2117	AMEX	VEGI	Mon, Jul 13, 2020	25.36	25.65	25.36	25.41
2116	AMEX	VEGI	Fri, Jul 10, 2020	24.80	24.98	24.77	24.98
2115	AMEX	VEGI	Thu, Jul 9, 2020	24.84	24.84	24.50	24.67
2114	AMEX	VEGI	Wed, Jul 8, 2020	25.16	25.16	24.86	25.01
2113	AMEX	VEGI	Tue, Jul 7, 2020	25.27	25.29	25.24	25.28
2112	AMEX	VEGI	Mon, Jul 6, 2020	25.40	25.57	25.40	25.57
2111	AMEX	VEGI	Thu, Jul 2, 2020	25.30	25.30	25.06	25.06
2110	AMEX	VEGI	Wed, Jul 1, 2020	25.08	25.08	24.78	24.81
2109	AMEX	VEGI	Tue, Jun 30, 2020	24.76	24.90	24.66	24.87
2108	AMEX	VEGI	Mon, Jun 29, 2020	24.40	24.58	24.40	24.58
2107	AMEX	VEGI	Fri, Jun 26, 2020	24.75	24.75	24.23	24.27
2106	AMEX	VEGI	Thu, Jun 25, 2020	24.39	24.77	24.36	24.77
2105	AMEX	VEGI	Wed, Jun 24, 2020	24.84	24.84	24.41	24.44
2104	AMEX	VEGI	Tue, Jun 23, 2020	25.26	25.28	25.13	25.13
2103	AMEX	VEGI	Mon, Jun 22, 2020	25.17	25.17	24.87	25.07
2102	AMEX	VEGI	Fri, Jun 19, 2020	25.56	25.56	24.92	25.02
2101	AMEX	VEGI	Thu, Jun 18, 2020	25.02	25.17	25.02	25.06
2100	AMEX	VEGI	Wed, Jun 17, 2020	25.27	25.35	25.17	25.17
2099	AMEX	VEGI	Tue, Jun 16, 2020	25.57	25.57	25.17	25.21
2098	AMEX	VEGI	Mon, Jun 15, 2020	24.21	24.91	24.21	24.83
2097	AMEX	VEGI	Fri, Jun 12, 2020	25.27	25.39	24.79	24.92
2096	AMEX	VEGI	Thu, Jun 11, 2020	25.95	25.95	24.67	24.68
2095	AMEX	VEGI	Wed, Jun 10, 2020	26.78	26.78	26.23	26.25
2094	AMEX	VEGI	Tue, Jun 9, 2020	26.59	26.69	26.37	26.65
2093	AMEX	VEGI	Mon, Jun 8, 2020	26.80	26.94	26.73	26.91
2092	AMEX	VEGI	Fri, Jun 5, 2020	26.00	26.80	26.00	26.59
2091	AMEX	VEGI	Thu, Jun 4, 2020	25.57	25.88	25.57	25.88
2090	AMEX	VEGI	Wed, Jun 3, 2020	25.83	25.85	25.80	25.81
2089	AMEX	VEGI	Tue, Jun 2, 2020	24.91	25.30	24.91	25.24
2088	AMEX	VEGI	Mon, Jun 1, 2020	24.37	24.77	24.37	24.69
2087	AMEX	VEGI	Fri, May 29, 2020	24.26	24.60	24.24	24.52
2086	AMEX	VEGI	Thu, May 28, 2020	24.70	24.76	24.50	24.50
2085	AMEX	VEGI	Wed, May 27, 2020	24.24	24.42	24.18	24.42
2084	AMEX	VEGI	Tue, May 26, 2020	23.61	24.09	23.61	23.87
2083	AMEX	VEGI	Fri, May 22, 2020	23.27	23.27	23.12	23.16
2082	AMEX	VEGI	Thu, May 21, 2020	23.49	23.49	23.24	23.28
2081	AMEX	VEGI	Wed, May 20, 2020	23.28	23.45	23.28	23.42
2080	AMEX	VEGI	Tue, May 19, 2020	22.96	23.18	22.93	22.94
2079	AMEX	VEGI	Mon, May 18, 2020	22.70	23.27	22.70	23.23
2078	AMEX	VEGI	Fri, May 15, 2020	22.24	22.24	22.11	22.15
2077	AMEX	VEGI	Thu, May 14, 2020	22.10	22.24	21.49	22.24
2076	AMEX	VEGI	Wed, May 13, 2020	22.49	22.49	22.24	22.25
2075	AMEX	VEGI	Tue, May 12, 2020	22.99	23.16	22.58	22.58
2074	AMEX	VEGI	Mon, May 11, 2020	23.28	23.28	22.86	22.97
2073	AMEX	VEGI	Fri, May 8, 2020	23.30	23.36	23.30	23.34
2072	AMEX	VEGI	Thu, May 7, 2020	22.93	23.00	22.89	22.89
2071	AMEX	VEGI	Wed, May 6, 2020	22.76	22.78	22.57	22.57
2070	AMEX	VEGI	Tue, May 5, 2020	23.03	23.12	22.87	22.90
2069	AMEX	VEGI	Mon, May 4, 2020	22.48	22.60	22.37	22.55
2068	AMEX	VEGI	Fri, May 1, 2020	22.76	22.76	22.70	22.70
2067	AMEX	VEGI	Thu, Apr 30, 2020	23.62	23.62	23.42	23.46
2066	AMEX	VEGI	Wed, Apr 29, 2020	23.75	24.03	23.71	23.95
2065	AMEX	VEGI	Tue, Apr 28, 2020	23.70	23.70	23.40	23.40
2064	AMEX	VEGI	Mon, Apr 27, 2020	23.12	23.19	22.95	23.19
2063	AMEX	VEGI	Fri, Apr 24, 2020	23.00	23.00	22.55	22.87
2062	AMEX	VEGI	Thu, Apr 23, 2020	22.83	22.83	22.74	22.74
2061	AMEX	VEGI	Wed, Apr 22, 2020	22.33	22.49	22.33	22.49
2060	AMEX	VEGI	Tue, Apr 21, 2020	22.18	22.22	21.97	22.06
2059	AMEX	VEGI	Mon, Apr 20, 2020	22.84	22.99	22.64	22.64
2058	AMEX	VEGI	Fri, Apr 17, 2020	22.89	22.95	22.76	22.95
2057	AMEX	VEGI	Thu, Apr 16, 2020	22.51	22.51	22.08	22.25
2056	AMEX	VEGI	Wed, Apr 15, 2020	22.76	22.76	22.22	22.41
2055	AMEX	VEGI	Tue, Apr 14, 2020	23.40	23.40	23.01	23.09
2054	AMEX	VEGI	Mon, Apr 13, 2020	23.55	23.55	22.69	22.98
2053	AMEX	VEGI	Thu, Apr 9, 2020	23.13	23.60	23.13	23.52
2052	AMEX	VEGI	Wed, Apr 8, 2020	22.94	23.11	22.69	23.11
2051	AMEX	VEGI	Tue, Apr 7, 2020	23.09	23.40	22.64	22.64
2050	AMEX	VEGI	Mon, Apr 6, 2020	21.90	22.54	21.90	22.54
2049	AMEX	VEGI	Fri, Apr 3, 2020	21.12	21.19	21.05	21.19
2048	AMEX	VEGI	Thu, Apr 2, 2020	21.22	21.72	21.16	21.58
2047	AMEX	VEGI	Wed, Apr 1, 2020	21.31	21.48	21.17	21.17
2046	AMEX	VEGI	Tue, Mar 31, 2020	21.98	22.25	21.91	22.03
2045	AMEX	VEGI	Mon, Mar 30, 2020	21.05	21.83	20.92	21.83
2044	AMEX	VEGI	Fri, Mar 27, 2020	21.08	21.37	20.99	21.06
2043	AMEX	VEGI	Thu, Mar 26, 2020	21.17	22.00	21.09	21.87
2042	AMEX	VEGI	Wed, Mar 25, 2020	20.00	21.39	20.00	20.74
2041	AMEX	VEGI	Tue, Mar 24, 2020	19.93	20.21	19.68	20.21
2040	AMEX	VEGI	Mon, Mar 23, 2020	18.78	19.12	18.55	18.73
2039	AMEX	VEGI	Fri, Mar 20, 2020	19.92	20.00	19.14	19.17
2038	AMEX	VEGI	Thu, Mar 19, 2020	18.82	19.86	18.50	19.69
2037	AMEX	VEGI	Wed, Mar 18, 2020	19.58	19.79	18.38	18.69
2036	AMEX	VEGI	Tue, Mar 17, 2020	19.96	20.63	19.85	20.41
2035	AMEX	VEGI	Mon, Mar 16, 2020	20.00	20.56	19.71	19.71
2034	AMEX	VEGI	Fri, Mar 13, 2020	21.46	22.26	20.68	22.15
2033	AMEX	VEGI	Thu, Mar 12, 2020	20.90	21.27	20.35	20.51
2032	AMEX	VEGI	Wed, Mar 11, 2020	23.72	23.72	22.86	23.04
2031	AMEX	VEGI	Tue, Mar 10, 2020	24.34	24.34	23.52	24.30
2030	AMEX	VEGI	Mon, Mar 9, 2020	24.53	24.53	23.28	23.37
2029	AMEX	VEGI	Fri, Mar 6, 2020	25.22	25.28	25.00	25.28
2028	AMEX	VEGI	Thu, Mar 5, 2020	25.86	25.86	25.59	25.60
2027	AMEX	VEGI	Wed, Mar 4, 2020	26.09	26.36	26.03	26.36
2026	AMEX	VEGI	Tue, Mar 3, 2020	26.33	26.54	25.72	25.72
2025	AMEX	VEGI	Mon, Mar 2, 2020	25.61	26.08	25.43	26.08
2024	AMEX	VEGI	Fri, Feb 28, 2020	25.01	25.37	24.95	25.37
2023	AMEX	VEGI	Thu, Feb 27, 2020	26.23	26.31	25.75	25.75
2022	AMEX	VEGI	Wed, Feb 26, 2020	26.81	26.92	26.50	26.50
2021	AMEX	VEGI	Tue, Feb 25, 2020	27.39	27.39	26.55	26.55
2020	AMEX	VEGI	Mon, Feb 24, 2020	27.27	27.39	27.20	27.27
2019	AMEX	VEGI	Fri, Feb 21, 2020	28.20	28.27	28.08	28.08
2018	AMEX	VEGI	Thu, Feb 20, 2020	28.02	28.02	27.96	27.96
2017	AMEX	VEGI	Wed, Feb 19, 2020	27.92	27.92	27.90	27.90
2016	AMEX	VEGI	Tue, Feb 18, 2020	27.91	27.91	27.74	27.81
2015	AMEX	VEGI	Fri, Feb 14, 2020	28.08	28.08	27.98	27.98
2014	AMEX	VEGI	Thu, Feb 13, 2020	28.20	28.20	28.20	28.20
2013	AMEX	VEGI	Wed, Feb 12, 2020	28.48	28.48	28.43	28.43
2012	AMEX	VEGI	Tue, Feb 11, 2020	28.36	28.37	28.26	28.26
2011	AMEX	VEGI	Mon, Feb 10, 2020	27.99	28.01	27.99	27.99
2010	AMEX	VEGI	Fri, Feb 7, 2020	28.00	28.00	27.95	27.95
2009	AMEX	VEGI	Thu, Feb 6, 2020	28.35	28.35	28.27	28.27
2008	AMEX	VEGI	Wed, Feb 5, 2020	27.87	28.17	27.87	28.17
2007	AMEX	VEGI	Tue, Feb 4, 2020	27.42	27.76	27.42	27.72
2006	AMEX	VEGI	Mon, Feb 3, 2020	27.20	27.20	27.12	27.15
2005	AMEX	VEGI	Fri, Jan 31, 2020	27.20	27.20	27.06	27.06
2004	AMEX	VEGI	Thu, Jan 30, 2020	27.26	27.43	27.26	27.43
2003	AMEX	VEGI	Wed, Jan 29, 2020	27.40	27.40	27.33	27.33
2002	AMEX	VEGI	Tue, Jan 28, 2020	27.32	27.38	27.24	27.38
2001	AMEX	VEGI	Mon, Jan 27, 2020	27.49	27.49	27.28	27.28
2000	AMEX	VEGI	Fri, Jan 24, 2020	28.12	28.12	27.97	27.97
1999	AMEX	VEGI	Thu, Jan 23, 2020	28.09	28.31	28.09	28.29
1998	AMEX	VEGI	Wed, Jan 22, 2020	28.50	28.50	28.29	28.29
1997	AMEX	VEGI	Tue, Jan 21, 2020	28.67	28.71	28.56	28.56
1996	AMEX	VEGI	Fri, Jan 17, 2020	29.00	29.05	28.99	29.00
1995	AMEX	VEGI	Thu, Jan 16, 2020	28.88	29.00	28.88	29.00
1994	AMEX	VEGI	Wed, Jan 15, 2020	28.95	29.00	28.88	28.88
1993	AMEX	VEGI	Tue, Jan 14, 2020	29.02	29.05	29.01	29.01
1992	AMEX	VEGI	Mon, Jan 13, 2020	28.84	29.00	28.82	29.00
1991	AMEX	VEGI	Fri, Jan 10, 2020	28.94	28.94	28.73	28.73
1990	AMEX	VEGI	Thu, Jan 9, 2020	28.88	28.99	28.88	28.94
1989	AMEX	VEGI	Wed, Jan 8, 2020	28.69	28.96	28.69	28.95
1988	AMEX	VEGI	Tue, Jan 7, 2020	28.84	28.84	28.77	28.77
1987	AMEX	VEGI	Mon, Jan 6, 2020	28.66	28.84	28.66	28.84
1986	AMEX	VEGI	Fri, Jan 3, 2020	28.90	28.90	28.85	28.85
1985	AMEX	VEGI	Thu, Jan 2, 2020	29.00	29.11	29.00	29.11
1984	AMEX	VEGI	Tue, Dec 31, 2019	28.94	28.95	28.86	28.95
1983	AMEX	VEGI	Mon, Dec 30, 2019	28.86	28.94	28.80	28.80
1982	AMEX	VEGI	Fri, Dec 27, 2019	28.99	29.00	28.95	28.95
1981	AMEX	VEGI	Thu, Dec 26, 2019	28.89	28.93	28.86	28.93
1980	AMEX	VEGI	Tue, Dec 24, 2019	28.78	28.84	28.78	28.82
1979	AMEX	VEGI	Mon, Dec 23, 2019	28.65	28.79	28.65	28.77
1978	AMEX	VEGI	Fri, Dec 20, 2019	28.39	28.68	28.39	28.67
1977	AMEX	VEGI	Thu, Dec 19, 2019	28.39	28.39	28.39	28.39
1976	AMEX	VEGI	Wed, Dec 18, 2019	28.22	28.39	28.18	28.39
1975	AMEX	VEGI	Tue, Dec 17, 2019	28.35	28.44	28.35	28.39
1974	AMEX	VEGI	Mon, Dec 16, 2019	28.41	28.50	28.41	28.43
1973	AMEX	VEGI	Fri, Dec 13, 2019	28.44	28.64	28.39	28.39
1972	AMEX	VEGI	Thu, Dec 12, 2019	27.99	28.39	27.99	28.32
1971	AMEX	VEGI	Wed, Dec 11, 2019	27.94	27.99	27.94	27.99
1970	AMEX	VEGI	Tue, Dec 10, 2019	27.81	27.86	27.81	27.86
1969	AMEX	VEGI	Mon, Dec 9, 2019	27.93	27.93	27.91	27.92
1968	AMEX	VEGI	Fri, Dec 6, 2019	27.87	27.87	27.87	27.87
1967	AMEX	VEGI	Thu, Dec 5, 2019	27.55	27.57	27.55	27.57
1966	AMEX	VEGI	Wed, Dec 4, 2019	27.65	27.65	27.58	27.58
1965	AMEX	VEGI	Tue, Dec 3, 2019	27.27	27.35	27.27	27.35
1964	AMEX	VEGI	Mon, Dec 2, 2019	27.70	27.70	27.58	27.58
1963	AMEX	VEGI	Fri, Nov 29, 2019	27.85	27.85	27.74	27.74
1962	AMEX	VEGI	Wed, Nov 27, 2019	27.86	27.86	27.86	27.86
1961	AMEX	VEGI	Tue, Nov 26, 2019	27.98	27.98	27.98	27.98
1960	AMEX	VEGI	Mon, Nov 25, 2019	27.97	28.02	27.97	28.02
1959	AMEX	VEGI	Fri, Nov 22, 2019	27.80	27.81	27.80	27.80
1958	AMEX	VEGI	Thu, Nov 21, 2019	27.78	27.78	27.78	27.78
1957	AMEX	VEGI	Wed, Nov 20, 2019	27.84	27.84	27.60	27.66
1956	AMEX	VEGI	Tue, Nov 19, 2019	27.84	27.93	27.84	27.92
1955	AMEX	VEGI	Mon, Nov 18, 2019	28.01	28.01	27.89	27.89
1954	AMEX	VEGI	Fri, Nov 15, 2019	28.18	28.19	28.08	28.08
1953	AMEX	VEGI	Thu, Nov 14, 2019	28.13	28.13	28.13	28.13
1952	AMEX	VEGI	Wed, Nov 13, 2019	28.25	28.25	28.17	28.18
1951	AMEX	VEGI	Tue, Nov 12, 2019	28.47	28.47	28.41	28.41
1950	AMEX	VEGI	Mon, Nov 11, 2019	28.39	28.51	28.39	28.51
1949	AMEX	VEGI	Fri, Nov 8, 2019	28.28	28.49	28.28	28.49
1948	AMEX	VEGI	Thu, Nov 7, 2019	28.37	28.58	28.37	28.49
1947	AMEX	VEGI	Wed, Nov 6, 2019	28.30	28.33	28.30	28.33
1946	AMEX	VEGI	Tue, Nov 5, 2019	28.30	28.51	28.30	28.48
1945	AMEX	VEGI	Mon, Nov 4, 2019	28.35	28.35	28.30	28.30
1944	AMEX	VEGI	Fri, Nov 1, 2019	28.05	28.05	28.05	28.05
1943	AMEX	VEGI	Thu, Oct 31, 2019	27.77	27.77	27.55	27.68
1942	AMEX	VEGI	Wed, Oct 30, 2019	27.79	27.86	27.75	27.86
1941	AMEX	VEGI	Tue, Oct 29, 2019	27.87	27.90	27.73	27.90
1940	AMEX	VEGI	Mon, Oct 28, 2019	27.82	27.89	27.80	27.80
1939	AMEX	VEGI	Fri, Oct 25, 2019	27.52	27.65	27.52	27.65
1938	AMEX	VEGI	Thu, Oct 24, 2019	27.65	27.65	27.44	27.46
1937	AMEX	VEGI	Wed, Oct 23, 2019	27.47	27.49	27.41	27.49
1936	AMEX	VEGI	Tue, Oct 22, 2019	27.53	27.60	27.53	27.57
1935	AMEX	VEGI	Mon, Oct 21, 2019	27.58	27.58	27.58	27.58
1934	AMEX	VEGI	Fri, Oct 18, 2019	27.60	27.60	27.41	27.50
1933	AMEX	VEGI	Thu, Oct 17, 2019	27.55	27.60	27.49	27.50
1932	AMEX	VEGI	Wed, Oct 16, 2019	27.55	27.56	27.47	27.47
1931	AMEX	VEGI	Tue, Oct 15, 2019	27.41	27.54	27.41	27.50
1930	AMEX	VEGI	Mon, Oct 14, 2019	27.41	27.45	27.28	27.28
1929	AMEX	VEGI	Fri, Oct 11, 2019	27.08	27.61	27.08	27.52
1928	AMEX	VEGI	Thu, Oct 10, 2019	26.71	27.00	26.71	26.91
1927	AMEX	VEGI	Wed, Oct 9, 2019	26.59	26.72	26.59	26.72
1926	AMEX	VEGI	Tue, Oct 8, 2019	26.70	26.70	26.50	26.50
1925	AMEX	VEGI	Mon, Oct 7, 2019	26.95	26.95	26.80	26.80
1924	AMEX	VEGI	Fri, Oct 4, 2019	26.83	26.91	26.83	26.91
1923	AMEX	VEGI	Thu, Oct 3, 2019	26.71	26.73	26.70	26.73
1922	AMEX	VEGI	Wed, Oct 2, 2019	26.78	26.89	26.64	26.70
1921	AMEX	VEGI	Tue, Oct 1, 2019	27.45	27.45	27.13	27.13
1920	AMEX	VEGI	Mon, Sep 30, 2019	27.43	27.47	27.43	27.47
1919	AMEX	VEGI	Fri, Sep 27, 2019	27.31	27.31	27.21	27.22
1918	AMEX	VEGI	Thu, Sep 26, 2019	27.21	27.23	27.21	27.22
1917	AMEX	VEGI	Wed, Sep 25, 2019	27.29	27.31	27.29	27.31
1916	AMEX	VEGI	Tue, Sep 24, 2019	27.55	27.55	27.28	27.28
1915	AMEX	VEGI	Mon, Sep 23, 2019	27.57	27.57	27.56	27.56
1914	AMEX	VEGI	Fri, Sep 20, 2019	27.71	27.81	27.63	27.63
1913	AMEX	VEGI	Thu, Sep 19, 2019	27.87	27.87	27.76	27.76
1912	AMEX	VEGI	Wed, Sep 18, 2019	27.86	27.88	27.84	27.88
1911	AMEX	VEGI	Tue, Sep 17, 2019	27.93	27.93	27.91	27.91
1910	AMEX	VEGI	Mon, Sep 16, 2019	28.10	28.10	28.02	28.06
1909	AMEX	VEGI	Fri, Sep 13, 2019	27.93	28.15	27.93	28.10
1908	AMEX	VEGI	Thu, Sep 12, 2019	27.99	27.99	27.90	27.90
1907	AMEX	VEGI	Wed, Sep 11, 2019	27.71	27.85	27.71	27.85
1906	AMEX	VEGI	Tue, Sep 10, 2019	27.33	27.57	27.33	27.50
1905	AMEX	VEGI	Mon, Sep 9, 2019	27.26	27.29	27.26	27.29
1904	AMEX	VEGI	Fri, Sep 6, 2019	27.19	27.19	27.19	27.19
1903	AMEX	VEGI	Thu, Sep 5, 2019	27.12	27.18	27.12	27.13
1902	AMEX	VEGI	Wed, Sep 4, 2019	26.71	26.75	26.71	26.75
1901	AMEX	VEGI	Tue, Sep 3, 2019	26.43	26.43	26.43	26.43
1900	AMEX	VEGI	Fri, Aug 30, 2019	26.90	26.91	26.73	26.75
1899	AMEX	VEGI	Thu, Aug 29, 2019	26.77	26.77	26.70	26.70
1898	AMEX	VEGI	Wed, Aug 28, 2019	26.37	26.39	26.35	26.37
1897	AMEX	VEGI	Tue, Aug 27, 2019	26.43	26.43	26.22	26.22
1896	AMEX	VEGI	Mon, Aug 26, 2019	26.27	26.27	26.27	26.27
1895	AMEX	VEGI	Fri, Aug 23, 2019	26.22	26.22	26.01	26.01
1894	AMEX	VEGI	Thu, Aug 22, 2019	26.76	26.86	26.76	26.81
1893	AMEX	VEGI	Wed, Aug 21, 2019	26.87	26.87	26.83	26.83
1892	AMEX	VEGI	Tue, Aug 20, 2019	26.68	26.68	26.62	26.62
1891	AMEX	VEGI	Mon, Aug 19, 2019	26.96	26.96	26.73	26.75
1890	AMEX	VEGI	Fri, Aug 16, 2019	26.55	26.55	26.55	26.55
1889	AMEX	VEGI	Thu, Aug 15, 2019	26.07	26.07	25.99	25.99
1888	AMEX	VEGI	Wed, Aug 14, 2019	26.46	26.46	25.93	25.93
1887	AMEX	VEGI	Tue, Aug 13, 2019	26.93	26.93	26.75	26.75
1886	AMEX	VEGI	Mon, Aug 12, 2019	27.08	27.08	26.65	26.65
1885	AMEX	VEGI	Fri, Aug 9, 2019	27.57	27.57	27.35	27.44
1884	AMEX	VEGI	Thu, Aug 8, 2019	27.34	27.60	27.34	27.60
1883	AMEX	VEGI	Wed, Aug 7, 2019	26.89	27.11	26.88	27.11
1882	AMEX	VEGI	Tue, Aug 6, 2019	26.91	27.04	26.75	27.04
1881	AMEX	VEGI	Mon, Aug 5, 2019	27.35	27.35	26.80	26.93
1880	AMEX	VEGI	Fri, Aug 2, 2019	27.84	27.95	27.84	27.94
1879	AMEX	VEGI	Thu, Aug 1, 2019	28.64	28.64	28.19	28.19
1878	AMEX	VEGI	Wed, Jul 31, 2019	28.55	28.58	28.35	28.35
1877	AMEX	VEGI	Tue, Jul 30, 2019	28.23	28.44	28.23	28.42
1876	AMEX	VEGI	Mon, Jul 29, 2019	28.24	28.24	28.18	28.18
1875	AMEX	VEGI	Fri, Jul 26, 2019	28.08	28.25	28.08	28.25
1874	AMEX	VEGI	Thu, Jul 25, 2019	28.33	28.33	28.15	28.15
1873	AMEX	VEGI	Wed, Jul 24, 2019	28.32	28.37	28.32	28.37
1872	AMEX	VEGI	Tue, Jul 23, 2019	28.18	28.37	28.18	28.37
1871	AMEX	VEGI	Mon, Jul 22, 2019	28.18	28.18	28.18	28.18
1870	AMEX	VEGI	Fri, Jul 19, 2019	28.22	28.22	28.15	28.15
1869	AMEX	VEGI	Thu, Jul 18, 2019	27.93	28.06	27.93	28.05
1868	AMEX	VEGI	Wed, Jul 17, 2019	28.13	28.13	28.02	28.02
1867	AMEX	VEGI	Tue, Jul 16, 2019	28.16	28.27	28.16	28.21
1866	AMEX	VEGI	Mon, Jul 15, 2019	28.19	28.27	28.19	28.27
1865	AMEX	VEGI	Fri, Jul 12, 2019	27.96	28.14	27.96	28.14
1864	AMEX	VEGI	Thu, Jul 11, 2019	27.75	27.83	27.75	27.83
1863	AMEX	VEGI	Wed, Jul 10, 2019	28.01	28.03	27.87	27.87
1862	AMEX	VEGI	Tue, Jul 9, 2019	28.22	28.22	28.01	28.07
1861	AMEX	VEGI	Mon, Jul 8, 2019	28.30	28.34	28.27	28.34
1860	AMEX	VEGI	Fri, Jul 5, 2019	28.52	28.53	28.38	28.51
1859	AMEX	VEGI	Wed, Jul 3, 2019	28.47	28.58	28.47	28.58
1858	AMEX	VEGI	Tue, Jul 2, 2019	28.45	28.45	28.32	28.41
1857	AMEX	VEGI	Mon, Jul 1, 2019	28.54	28.59	28.29	28.46
1856	AMEX	VEGI	Fri, Jun 28, 2019	28.42	28.42	28.33	28.35
1855	AMEX	VEGI	Thu, Jun 27, 2019	28.24	28.37	28.24	28.31
1854	AMEX	VEGI	Wed, Jun 26, 2019	28.09	28.29	28.09	28.17
1853	AMEX	VEGI	Tue, Jun 25, 2019	28.16	28.21	28.10	28.10
1852	AMEX	VEGI	Mon, Jun 24, 2019	28.16	28.28	28.16	28.20
1851	AMEX	VEGI	Fri, Jun 21, 2019	28.16	28.17	28.15	28.15
1850	AMEX	VEGI	Thu, Jun 20, 2019	28.04	28.14	28.04	28.14
1849	AMEX	VEGI	Wed, Jun 19, 2019	27.86	27.99	27.84	27.92
1848	AMEX	VEGI	Tue, Jun 18, 2019	27.69	27.86	27.69	27.85
1847	AMEX	VEGI	Mon, Jun 17, 2019	27.38	27.40	27.34	27.34
1846	AMEX	VEGI	Fri, Jun 14, 2019	27.46	27.54	27.46	27.24
1845	AMEX	VEGI	Thu, Jun 13, 2019	27.54	27.54	27.54	27.54
1844	AMEX	VEGI	Wed, Jun 12, 2019	27.48	27.48	27.43	27.43
1843	AMEX	VEGI	Tue, Jun 11, 2019	27.50	27.50	27.39	27.49
1842	AMEX	VEGI	Mon, Jun 10, 2019	27.32	27.44	27.32	27.35
1841	AMEX	VEGI	Fri, Jun 7, 2019	27.25	27.31	27.25	27.31
1840	AMEX	VEGI	Thu, Jun 6, 2019	27.04	27.19	27.04	27.19
1839	AMEX	VEGI	Wed, Jun 5, 2019	27.15	27.15	27.03	27.09
1838	AMEX	VEGI	Tue, Jun 4, 2019	26.77	27.11	26.77	27.11
1837	AMEX	VEGI	Mon, Jun 3, 2019	26.39	26.57	26.38	26.57
1836	AMEX	VEGI	Fri, May 31, 2019	26.21	26.21	26.21	26.21
1835	AMEX	VEGI	Thu, May 30, 2019	26.35	26.35	26.26	26.27
1834	AMEX	VEGI	Wed, May 29, 2019	26.12	26.21	26.12	26.18
1833	AMEX	VEGI	Tue, May 28, 2019	26.43	26.43	26.22	26.22
1832	AMEX	VEGI	Fri, May 24, 2019	26.27	26.34	26.14	26.34
1831	AMEX	VEGI	Thu, May 23, 2019	26.14	26.15	26.07	26.10
1830	AMEX	VEGI	Wed, May 22, 2019	26.79	26.79	26.57	26.59
1829	AMEX	VEGI	Tue, May 21, 2019	26.75	26.75	26.63	26.63
1828	AMEX	VEGI	Mon, May 20, 2019	26.67	26.70	26.47	26.47
1827	AMEX	VEGI	Fri, May 17, 2019	27.02	27.19	26.69	26.69
1826	AMEX	VEGI	Thu, May 16, 2019	27.27	27.40	27.21	27.25
1825	AMEX	VEGI	Wed, May 15, 2019	27.07	27.16	27.01	27.01
1824	AMEX	VEGI	Tue, May 14, 2019	27.17	27.28	27.07	27.07
1823	AMEX	VEGI	Mon, May 13, 2019	27.46	27.46	27.00	27.00
1822	AMEX	VEGI	Fri, May 10, 2019	27.58	27.94	27.40	27.85
1821	AMEX	VEGI	Thu, May 9, 2019	27.49	27.49	27.25	27.39
1820	AMEX	VEGI	Wed, May 8, 2019	27.69	27.84	27.69	27.77
1819	AMEX	VEGI	Tue, May 7, 2019	28.06	28.06	27.72	27.77
1818	AMEX	VEGI	Mon, May 6, 2019	28.44	28.44	28.11	28.29
1817	AMEX	VEGI	Fri, May 3, 2019	28.75	28.79	28.75	28.78
1816	AMEX	VEGI	Thu, May 2, 2019	28.68	28.68	28.31	28.31
1815	AMEX	VEGI	Wed, May 1, 2019	28.69	28.69	28.69	28.69
1814	AMEX	VEGI	Tue, Apr 30, 2019	28.80	28.80	28.80	28.80
1813	AMEX	VEGI	Mon, Apr 29, 2019	28.69	28.70	28.69	28.70
1812	AMEX	VEGI	Fri, Apr 26, 2019	28.37	28.49	28.27	28.49
1811	AMEX	VEGI	Thu, Apr 25, 2019	28.36	28.40	28.35	28.35
1810	AMEX	VEGI	Wed, Apr 24, 2019	28.64	28.74	28.58	28.59
1809	AMEX	VEGI	Tue, Apr 23, 2019	28.68	28.91	28.68	28.91
1808	AMEX	VEGI	Mon, Apr 22, 2019	28.73	29.00	28.64	28.81
1807	AMEX	VEGI	Thu, Apr 18, 2019	28.67	28.85	28.64	28.83
1806	AMEX	VEGI	Wed, Apr 17, 2019	28.68	28.82	28.68	28.82
1805	AMEX	VEGI	Tue, Apr 16, 2019	28.51	28.70	28.51	28.64
1804	AMEX	VEGI	Mon, Apr 15, 2019	28.47	28.55	28.45	28.55
1803	AMEX	VEGI	Fri, Apr 12, 2019	28.49	28.49	28.36	28.41
1802	AMEX	VEGI	Thu, Apr 11, 2019	28.34	28.34	28.29	28.29
1801	AMEX	VEGI	Wed, Apr 10, 2019	28.40	28.40	28.20	28.34
1800	AMEX	VEGI	Tue, Apr 9, 2019	28.65	28.65	28.40	28.40
1799	AMEX	VEGI	Mon, Apr 8, 2019	28.70	28.70	28.65	28.70
1798	AMEX	VEGI	Fri, Apr 5, 2019	28.64	28.70	28.64	28.70
1797	AMEX	VEGI	Thu, Apr 4, 2019	28.54	28.61	28.52	28.61
1796	AMEX	VEGI	Wed, Apr 3, 2019	28.45	28.45	28.30	28.38
1795	AMEX	VEGI	Tue, Apr 2, 2019	28.36	28.36	28.19	28.22
1794	AMEX	VEGI	Mon, Apr 1, 2019	28.27	28.31	28.27	28.31
1793	AMEX	VEGI	Fri, Mar 29, 2019	28.12	28.12	27.97	27.99
1792	AMEX	VEGI	Thu, Mar 28, 2019	27.96	28.05	27.82	27.90
1791	AMEX	VEGI	Wed, Mar 27, 2019	27.68	27.81	27.68	27.80
1790	AMEX	VEGI	Tue, Mar 26, 2019	27.78	27.78	27.60	27.67
1789	AMEX	VEGI	Mon, Mar 25, 2019	27.70	27.79	27.58	27.65
1788	AMEX	VEGI	Fri, Mar 22, 2019	27.78	27.78	27.66	27.66
1787	AMEX	VEGI	Thu, Mar 21, 2019	28.30	28.38	28.30	28.34
1786	AMEX	VEGI	Wed, Mar 20, 2019	28.21	28.39	28.01	28.27
1785	AMEX	VEGI	Tue, Mar 19, 2019	28.49	28.49	28.32	28.32
1784	AMEX	VEGI	Mon, Mar 18, 2019	28.43	28.43	28.28	28.28
1783	AMEX	VEGI	Fri, Mar 15, 2019	28.26	28.31	28.19	28.19
1782	AMEX	VEGI	Thu, Mar 14, 2019	28.10	28.15	28.10	28.10
1781	AMEX	VEGI	Wed, Mar 13, 2019	28.20	28.20	28.19	28.19
1780	AMEX	VEGI	Tue, Mar 12, 2019	28.03	28.03	28.01	28.01
1779	AMEX	VEGI	Mon, Mar 11, 2019	27.86	27.97	27.86	27.97
1778	AMEX	VEGI	Fri, Mar 8, 2019	27.56	27.61	27.45	27.59
1777	AMEX	VEGI	Thu, Mar 7, 2019	27.84	27.84	27.60	27.61
1776	AMEX	VEGI	Wed, Mar 6, 2019	28.10	28.13	28.00	28.00
1775	AMEX	VEGI	Tue, Mar 5, 2019	28.49	28.49	28.22	28.22
1774	AMEX	VEGI	Mon, Mar 4, 2019	28.36	28.36	28.11	28.30
1773	AMEX	VEGI	Fri, Mar 1, 2019	28.34	28.34	28.22	28.22
1772	AMEX	VEGI	Thu, Feb 28, 2019	28.24	28.24	28.24	28.24
1771	AMEX	VEGI	Wed, Feb 27, 2019	28.50	28.50	28.44	28.44
1770	AMEX	VEGI	Tue, Feb 26, 2019	28.80	28.80	28.49	28.52
1769	AMEX	VEGI	Mon, Feb 25, 2019	28.74	28.74	28.61	28.61
1768	AMEX	VEGI	Fri, Feb 22, 2019	28.51	28.59	28.51	28.57
1767	AMEX	VEGI	Thu, Feb 21, 2019	28.39	28.49	28.29	28.49
1766	AMEX	VEGI	Wed, Feb 20, 2019	28.02	28.38	28.02	28.25
1765	AMEX	VEGI	Tue, Feb 19, 2019	27.92	28.02	27.89	27.99
1764	AMEX	VEGI	Fri, Feb 15, 2019	27.91	28.01	27.91	28.01
1763	AMEX	VEGI	Thu, Feb 14, 2019	28.09	28.12	27.91	28.06
1762	AMEX	VEGI	Wed, Feb 13, 2019	28.29	28.29	28.13	28.13
1761	AMEX	VEGI	Tue, Feb 12, 2019	27.88	28.08	27.86	28.06
1760	AMEX	VEGI	Mon, Feb 11, 2019	27.75	27.75	27.64	27.64
1759	AMEX	VEGI	Fri, Feb 8, 2019	27.81	27.81	27.63	27.74
1758	AMEX	VEGI	Thu, Feb 7, 2019	28.10	28.10	27.77	27.88
1757	AMEX	VEGI	Wed, Feb 6, 2019	28.24	28.25	28.20	28.20
1756	AMEX	VEGI	Tue, Feb 5, 2019	28.28	28.29	28.19	28.29
1755	AMEX	VEGI	Mon, Feb 4, 2019	28.46	28.46	28.28	28.35
1754	AMEX	VEGI	Fri, Feb 1, 2019	28.34	28.39	28.34	28.37
1753	AMEX	VEGI	Thu, Jan 31, 2019	28.15	28.39	28.15	28.34
1752	AMEX	VEGI	Wed, Jan 30, 2019	28.18	28.27	28.18	28.27
1751	AMEX	VEGI	Tue, Jan 29, 2019	27.97	27.98	27.97	27.98
1750	AMEX	VEGI	Mon, Jan 28, 2019	27.78	27.84	27.75	27.84
1749	AMEX	VEGI	Fri, Jan 25, 2019	28.05	28.08	28.01	28.06
1748	AMEX	VEGI	Thu, Jan 24, 2019	27.81	27.81	27.69	27.73
1747	AMEX	VEGI	Wed, Jan 23, 2019	27.88	27.88	27.48	27.70
1746	AMEX	VEGI	Tue, Jan 22, 2019	28.08	28.08	27.62	27.62
1745	AMEX	VEGI	Fri, Jan 18, 2019	27.96	28.30	27.96	28.24
1744	AMEX	VEGI	Thu, Jan 17, 2019	27.49	27.79	27.49	27.79
1743	AMEX	VEGI	Wed, Jan 16, 2019	27.54	27.61	27.54	27.59
1742	AMEX	VEGI	Tue, Jan 15, 2019	27.60	27.60	27.56	27.56
1741	AMEX	VEGI	Mon, Jan 14, 2019	27.41	27.51	27.41	27.42
1740	AMEX	VEGI	Fri, Jan 11, 2019	27.54	27.59	27.52	27.58
1739	AMEX	VEGI	Thu, Jan 10, 2019	27.43	27.63	27.43	27.63
1738	AMEX	VEGI	Wed, Jan 9, 2019	27.38	27.38	27.35	27.35
1737	AMEX	VEGI	Tue, Jan 8, 2019	27.11	27.22	27.04	27.22
1736	AMEX	VEGI	Mon, Jan 7, 2019	26.76	27.07	26.75	26.94
1735	AMEX	VEGI	Fri, Jan 4, 2019	26.07	26.66	26.07	26.66
1734	AMEX	VEGI	Thu, Jan 3, 2019	25.82	25.82	25.60	25.60
1733	AMEX	VEGI	Wed, Jan 2, 2019	25.88	26.12	25.87	25.92
1732	AMEX	VEGI	Mon, Dec 31, 2018	26.00	26.03	25.94	25.99
1731	AMEX	VEGI	Fri, Dec 28, 2018	26.07	26.07	25.85	25.88
1730	AMEX	VEGI	Thu, Dec 27, 2018	25.24	25.88	25.24	25.88
1729	AMEX	VEGI	Wed, Dec 26, 2018	25.38	25.64	24.78	25.64
1728	AMEX	VEGI	Mon, Dec 24, 2018	25.39	25.42	24.87	24.90
1727	AMEX	VEGI	Fri, Dec 21, 2018	25.67	25.81	25.45	25.45
1726	AMEX	VEGI	Thu, Dec 20, 2018	25.98	26.12	25.54	25.68
1725	AMEX	VEGI	Wed, Dec 19, 2018	26.42	26.82	26.04	26.14
1724	AMEX	VEGI	Tue, Dec 18, 2018	26.50	26.62	26.27	26.32
1723	AMEX	VEGI	Mon, Dec 17, 2018	26.82	26.82	26.36	26.17
1722	AMEX	VEGI	Fri, Dec 14, 2018	26.92	27.03	26.92	26.95
1721	AMEX	VEGI	Thu, Dec 13, 2018	27.40	27.40	27.22	27.22
1720	AMEX	VEGI	Wed, Dec 12, 2018	27.45	27.58	27.30	27.30
1719	AMEX	VEGI	Tue, Dec 11, 2018	27.39	27.48	27.05	27.05
1718	AMEX	VEGI	Mon, Dec 10, 2018	27.44	27.44	26.90	27.17
1717	AMEX	VEGI	Fri, Dec 7, 2018	27.81	28.12	27.50	27.50
1716	AMEX	VEGI	Thu, Dec 6, 2018	27.86	28.14	27.45	28.10
1715	AMEX	VEGI	Tue, Dec 4, 2018	28.71	28.71	28.19	28.19
1714	AMEX	VEGI	Mon, Dec 3, 2018	29.10	29.10	28.96	29.00
1713	AMEX	VEGI	Fri, Nov 30, 2018	28.15	28.15	28.15	28.15
1712	AMEX	VEGI	Thu, Nov 29, 2018	28.12	28.27	28.12	28.27
1711	AMEX	VEGI	Wed, Nov 28, 2018	27.91	28.14	27.85	28.14
1710	AMEX	VEGI	Tue, Nov 27, 2018	27.90	28.21	27.84	27.94
1709	AMEX	VEGI	Mon, Nov 26, 2018	27.75	27.93	27.75	27.90
1708	AMEX	VEGI	Fri, Nov 23, 2018	27.57	27.72	27.43	27.43
1707	AMEX	VEGI	Wed, Nov 21, 2018	27.82	27.90	27.80	27.80
1706	AMEX	VEGI	Tue, Nov 20, 2018	27.57	27.65	27.38	27.38
1705	AMEX	VEGI	Mon, Nov 19, 2018	28.40	28.40	28.08	28.12
1704	AMEX	VEGI	Fri, Nov 16, 2018	28.22	28.52	28.22	28.46
1703	AMEX	VEGI	Thu, Nov 15, 2018	28.17	28.22	28.06	28.22
1702	AMEX	VEGI	Wed, Nov 14, 2018	28.45	28.45	28.05	28.14
1701	AMEX	VEGI	Tue, Nov 13, 2018	28.69	28.92	28.53	28.58
1700	AMEX	VEGI	Mon, Nov 12, 2018	28.67	28.73	28.53	28.66
1699	AMEX	VEGI	Fri, Nov 9, 2018	29.04	29.04	28.76	28.85
1698	AMEX	VEGI	Thu, Nov 8, 2018	0.00	0.00	0.00	29.31
1697	AMEX	VEGI	Wed, Nov 7, 2018	29.19	29.31	29.13	29.31
1696	AMEX	VEGI	Tue, Nov 6, 2018	28.40	28.78	28.40	28.75
1695	AMEX	VEGI	Mon, Nov 5, 2018	28.41	28.46	28.34	28.42
1694	AMEX	VEGI	Fri, Nov 2, 2018	28.55	28.62	28.36	28.45
1693	AMEX	VEGI	Thu, Nov 1, 2018	27.82	28.37	27.82	28.37
1692	AMEX	VEGI	Wed, Oct 31, 2018	27.60	27.60	27.59	27.59
1691	AMEX	VEGI	Tue, Oct 30, 2018	27.25	27.25	27.25	27.25
1690	AMEX	VEGI	Mon, Oct 29, 2018	27.35	27.35	26.94	26.94
1689	AMEX	VEGI	Fri, Oct 26, 2018	27.01	27.05	27.01	27.05
1688	AMEX	VEGI	Thu, Oct 25, 2018	27.10	27.37	27.10	27.30
1687	AMEX	VEGI	Wed, Oct 24, 2018	27.71	27.71	27.20	27.20
1686	AMEX	VEGI	Tue, Oct 23, 2018	27.88	27.90	27.54	27.69
1685	AMEX	VEGI	Mon, Oct 22, 2018	0.00	0.00	0.00	28.75
1684	AMEX	VEGI	Fri, Oct 19, 2018	28.90	28.90	28.75	28.75
1683	AMEX	VEGI	Thu, Oct 18, 2018	28.75	28.80	28.40	28.47
1682	AMEX	VEGI	Wed, Oct 17, 2018	28.89	29.01	28.84	28.94
1681	AMEX	VEGI	Tue, Oct 16, 2018	28.86	29.21	28.86	29.21
1680	AMEX	VEGI	Mon, Oct 15, 2018	28.60	28.60	28.60	28.60
1679	AMEX	VEGI	Fri, Oct 12, 2018	28.77	28.77	28.32	28.45
1678	AMEX	VEGI	Thu, Oct 11, 2018	28.49	28.68	28.24	28.32
1677	AMEX	VEGI	Wed, Oct 10, 2018	29.11	29.11	28.89	28.89
1676	AMEX	VEGI	Tue, Oct 9, 2018	29.66	29.66	29.47	29.47
1675	AMEX	VEGI	Mon, Oct 8, 2018	29.64	29.74	29.64	29.74
1674	AMEX	VEGI	Fri, Oct 5, 2018	29.81	29.81	29.64	29.64
1673	AMEX	VEGI	Thu, Oct 4, 2018	29.98	29.98	29.74	29.74
1672	AMEX	VEGI	Wed, Oct 3, 2018	29.98	30.14	29.95	30.12
1671	AMEX	VEGI	Tue, Oct 2, 2018	29.63	29.90	29.63	29.90
1670	AMEX	VEGI	Mon, Oct 1, 2018	0.00	0.00	0.00	29.65
1669	AMEX	VEGI	Fri, Sep 28, 2018	29.54	29.65	29.54	29.65
1668	AMEX	VEGI	Thu, Sep 27, 2018	29.66	29.75	29.54	29.54
1667	AMEX	VEGI	Wed, Sep 26, 2018	29.70	29.79	29.65	29.66
1666	AMEX	VEGI	Tue, Sep 25, 2018	29.61	29.69	29.61	29.65
1665	AMEX	VEGI	Mon, Sep 24, 2018	29.65	29.65	29.61	29.61
1664	AMEX	VEGI	Fri, Sep 21, 2018	29.79	29.85	29.75	29.85
1663	AMEX	VEGI	Thu, Sep 20, 2018	29.86	29.86	29.82	29.82
1662	AMEX	VEGI	Wed, Sep 19, 2018	29.39	29.57	29.39	29.54
1661	AMEX	VEGI	Tue, Sep 18, 2018	29.43	29.43	29.38	29.38
1660	AMEX	VEGI	Mon, Sep 17, 2018	0.00	0.00	0.00	28.97
1659	AMEX	VEGI	Fri, Sep 14, 2018	29.01	29.06	28.94	28.97
1658	AMEX	VEGI	Thu, Sep 13, 2018	29.03	29.03	29.00	29.02
1657	AMEX	VEGI	Wed, Sep 12, 2018	28.70	28.90	28.68	28.90
1656	AMEX	VEGI	Tue, Sep 11, 2018	28.59	28.74	28.59	28.74
1655	AMEX	VEGI	Mon, Sep 10, 2018	28.78	28.78	28.65	28.68
1654	AMEX	VEGI	Fri, Sep 7, 2018	28.51	28.51	28.51	28.51
1653	AMEX	VEGI	Thu, Sep 6, 2018	28.68	28.68	28.50	28.54
1652	AMEX	VEGI	Wed, Sep 5, 2018	28.67	28.69	28.61	28.64
1651	AMEX	VEGI	Tue, Sep 4, 2018	28.92	28.92	28.68	28.68
1650	AMEX	VEGI	Fri, Aug 31, 2018	29.03	29.16	29.00	29.01
1649	AMEX	VEGI	Thu, Aug 30, 2018	29.30	29.36	29.01	29.01
1648	AMEX	VEGI	Wed, Aug 29, 2018	29.18	29.42	29.18	29.36
1647	AMEX	VEGI	Tue, Aug 28, 2018	29.25	29.32	29.16	29.23
1646	AMEX	VEGI	Mon, Aug 27, 2018	29.07	29.19	29.07	29.19
1645	AMEX	VEGI	Fri, Aug 24, 2018	28.88	28.92	28.88	28.91
1644	AMEX	VEGI	Thu, Aug 23, 2018	28.61	28.61	28.61	28.61
1643	AMEX	VEGI	Wed, Aug 22, 2018	28.75	28.83	28.67	28.83
1642	AMEX	VEGI	Tue, Aug 21, 2018	28.73	28.80	28.66	28.76
1641	AMEX	VEGI	Mon, Aug 20, 2018	28.70	28.70	28.70	28.70
1640	AMEX	VEGI	Fri, Aug 17, 2018	28.43	28.57	28.42	28.57
1639	AMEX	VEGI	Thu, Aug 16, 2018	28.20	28.20	28.19	28.20
1638	AMEX	VEGI	Wed, Aug 15, 2018	28.20	28.20	27.81	27.97
1637	AMEX	VEGI	Tue, Aug 14, 2018	28.26	28.75	28.26	28.37
1636	AMEX	VEGI	Mon, Aug 13, 2018	28.53	28.57	28.24	28.24
1635	AMEX	VEGI	Fri, Aug 10, 2018	28.96	28.96	28.82	28.82
1634	AMEX	VEGI	Thu, Aug 9, 2018	29.34	29.34	29.34	29.34
1633	AMEX	VEGI	Wed, Aug 8, 2018	29.38	29.43	29.37	29.37
1632	AMEX	VEGI	Tue, Aug 7, 2018	29.38	29.50	29.38	29.38
1631	AMEX	VEGI	Mon, Aug 6, 2018	0.00	0.00	0.00	29.25
1630	AMEX	VEGI	Fri, Aug 3, 2018	29.20	29.25	29.20	29.25
1629	AMEX	VEGI	Thu, Aug 2, 2018	29.25	29.31	29.15	29.16
1628	AMEX	VEGI	Wed, Aug 1, 2018	29.25	29.25	29.05	29.05
1627	AMEX	VEGI	Tue, Jul 31, 2018	29.00	29.20	28.97	29.15
1626	AMEX	VEGI	Mon, Jul 30, 2018	28.90	28.93	28.81	28.89
1625	AMEX	VEGI	Fri, Jul 27, 2018	28.90	28.90	28.79	28.79
1624	AMEX	VEGI	Thu, Jul 26, 2018	28.60	28.93	28.54	28.80
1623	AMEX	VEGI	Wed, Jul 25, 2018	28.31	28.64	28.31	28.57
1622	AMEX	VEGI	Tue, Jul 24, 2018	28.36	28.44	28.30	28.40
1621	AMEX	VEGI	Mon, Jul 23, 2018	28.20	28.20	28.14	28.14
1620	AMEX	VEGI	Fri, Jul 20, 2018	28.13	28.17	28.13	28.17
1619	AMEX	VEGI	Thu, Jul 19, 2018	28.01	28.20	27.97	28.05
1618	AMEX	VEGI	Wed, Jul 18, 2018	28.10	28.14	28.05	28.05
1617	AMEX	VEGI	Tue, Jul 17, 2018	27.97	28.14	27.97	28.14
1616	AMEX	VEGI	Mon, Jul 16, 2018	28.16	28.16	27.90	27.96
1615	AMEX	VEGI	Fri, Jul 13, 2018	28.27	28.27	28.13	28.16
1614	AMEX	VEGI	Thu, Jul 12, 2018	28.52	28.52	28.33	28.38
1613	AMEX	VEGI	Wed, Jul 11, 2018	28.51	28.51	28.34	28.35
1612	AMEX	VEGI	Tue, Jul 10, 2018	28.82	28.83	28.82	28.83
1611	AMEX	VEGI	Mon, Jul 9, 2018	28.55	28.79	28.55	28.73
1610	AMEX	VEGI	Fri, Jul 6, 2018	28.28	28.58	28.28	28.56
1609	AMEX	VEGI	Thu, Jul 5, 2018	28.25	28.30	28.24	28.27
1608	AMEX	VEGI	Tue, Jul 3, 2018	28.49	28.49	28.27	28.27
1607	AMEX	VEGI	Mon, Jul 2, 2018	28.25	28.26	28.16	28.18
1606	AMEX	VEGI	Fri, Jun 29, 2018	28.35	28.69	28.35	28.50
1605	AMEX	VEGI	Thu, Jun 28, 2018	28.32	28.32	28.24	28.30
1604	AMEX	VEGI	Wed, Jun 27, 2018	28.60	28.60	28.32	28.32
1603	AMEX	VEGI	Tue, Jun 26, 2018	28.42	28.59	28.42	28.51
1602	AMEX	VEGI	Mon, Jun 25, 2018	28.37	28.47	28.37	28.45
1601	AMEX	VEGI	Fri, Jun 22, 2018	28.85	28.85	28.76	28.76
1600	AMEX	VEGI	Thu, Jun 21, 2018	28.53	28.62	28.49	28.56
1599	AMEX	VEGI	Wed, Jun 20, 2018	28.70	28.77	28.66	28.70
1598	AMEX	VEGI	Tue, Jun 19, 2018	28.71	28.87	28.66	28.66
1597	AMEX	VEGI	Mon, Jun 18, 2018	29.14	29.46	29.14	29.22
1596	AMEX	VEGI	Fri, Jun 15, 2018	29.43	29.43	29.38	29.38
1595	AMEX	VEGI	Thu, Jun 14, 2018	29.77	29.80	29.72	29.72
1594	AMEX	VEGI	Wed, Jun 13, 2018	29.98	30.05	29.90	29.99
1593	AMEX	VEGI	Tue, Jun 12, 2018	29.86	29.90	29.86	29.90
1592	AMEX	VEGI	Mon, Jun 11, 2018	29.78	30.00	29.78	30.00
1591	AMEX	VEGI	Fri, Jun 8, 2018	29.93	30.00	29.85	29.89
1590	AMEX	VEGI	Thu, Jun 7, 2018	29.85	29.96	29.83	29.88
1589	AMEX	VEGI	Wed, Jun 6, 2018	29.54	29.93	29.54	29.92
1588	AMEX	VEGI	Tue, Jun 5, 2018	29.50	29.54	29.40	29.54
1587	AMEX	VEGI	Mon, Jun 4, 2018	29.34	29.50	29.29	29.48
1586	AMEX	VEGI	Fri, Jun 1, 2018	29.49	29.49	29.29	29.29
1585	AMEX	VEGI	Thu, May 31, 2018	29.49	29.53	29.29	29.31
1584	AMEX	VEGI	Wed, May 30, 2018	29.55	29.61	29.55	29.61
1583	AMEX	VEGI	Tue, May 29, 2018	29.44	29.47	29.25	29.32
1582	AMEX	VEGI	Fri, May 25, 2018	29.58	29.58	29.47	29.47
1581	AMEX	VEGI	Thu, May 24, 2018	29.50	29.50	29.50	29.50
1580	AMEX	VEGI	Wed, May 23, 2018	29.60	29.60	29.42	29.52
1579	AMEX	VEGI	Tue, May 22, 2018	29.96	30.00	29.77	29.77
1578	AMEX	VEGI	Mon, May 21, 2018	29.85	29.96	29.85	29.94
1577	AMEX	VEGI	Fri, May 18, 2018	29.46	29.72	29.46	29.72
1576	AMEX	VEGI	Thu, May 17, 2018	29.33	29.70	29.31	29.66
1575	AMEX	VEGI	Wed, May 16, 2018	29.41	29.52	29.39	29.50
1574	AMEX	VEGI	Tue, May 15, 2018	29.30	29.43	29.24	29.30
1573	AMEX	VEGI	Mon, May 14, 2018	29.32	29.33	29.30	29.30
1572	AMEX	VEGI	Fri, May 11, 2018	29.12	29.20	29.02	29.19
1571	AMEX	VEGI	Thu, May 10, 2018	29.00	29.18	29.00	29.09
1570	AMEX	VEGI	Wed, May 9, 2018	28.69	28.86	28.69	28.80
1569	AMEX	VEGI	Tue, May 8, 2018	28.68	28.81	28.68	28.81
1568	AMEX	VEGI	Mon, May 7, 2018	28.71	28.83	28.64	28.66
1567	AMEX	VEGI	Fri, May 4, 2018	28.65	28.79	28.52	28.78
1566	AMEX	VEGI	Thu, May 3, 2018	28.57	28.77	28.50	28.60
1565	AMEX	VEGI	Wed, May 2, 2018	28.80	28.80	28.79	28.79
1564	AMEX	VEGI	Tue, May 1, 2018	28.80	28.80	28.70	28.74
1563	AMEX	VEGI	Mon, Apr 30, 2018	29.05	29.05	28.79	28.79
1562	AMEX	VEGI	Fri, Apr 27, 2018	28.95	29.09	28.95	29.09
1561	AMEX	VEGI	Thu, Apr 26, 2018	29.07	29.07	29.07	29.07
1560	AMEX	VEGI	Wed, Apr 25, 2018	28.83	29.01	28.71	28.83
1559	AMEX	VEGI	Tue, Apr 24, 2018	29.20	29.20	28.83	28.83
1558	AMEX	VEGI	Mon, Apr 23, 2018	29.12	29.26	29.12	29.13
1557	AMEX	VEGI	Fri, Apr 20, 2018	29.45	29.45	29.16	29.16
1556	AMEX	VEGI	Thu, Apr 19, 2018	29.55	29.55	29.43	29.49
1555	AMEX	VEGI	Wed, Apr 18, 2018	29.38	29.64	29.38	29.52
1554	AMEX	VEGI	Tue, Apr 17, 2018	29.45	29.53	29.40	29.40
1553	AMEX	VEGI	Mon, Apr 16, 2018	29.42	29.42	29.25	29.36
1552	AMEX	VEGI	Fri, Apr 13, 2018	29.41	29.45	29.21	29.25
1551	AMEX	VEGI	Thu, Apr 12, 2018	29.00	29.35	29.00	29.35
1550	AMEX	VEGI	Wed, Apr 11, 2018	29.10	29.16	29.04	29.11
1549	AMEX	VEGI	Tue, Apr 10, 2018	29.11	29.18	29.11	29.18
1548	AMEX	VEGI	Mon, Apr 9, 2018	28.62	29.00	28.62	28.89
1547	AMEX	VEGI	Fri, Apr 6, 2018	28.66	28.82	28.47	28.55
1546	AMEX	VEGI	Thu, Apr 5, 2018	28.68	28.80	28.68	28.80
1545	AMEX	VEGI	Wed, Apr 4, 2018	28.10	28.69	28.00	28.68
1544	AMEX	VEGI	Tue, Apr 3, 2018	28.63	28.65	28.57	28.65
1543	AMEX	VEGI	Mon, Apr 2, 2018	28.62	28.62	28.20	28.24
1542	AMEX	VEGI	Thu, Mar 29, 2018	28.54	29.02	28.47	28.88
1541	AMEX	VEGI	Wed, Mar 28, 2018	28.62	28.62	28.47	28.49
1540	AMEX	VEGI	Tue, Mar 27, 2018	28.95	28.95	28.57	28.57
1539	AMEX	VEGI	Mon, Mar 26, 2018	28.65	28.77	28.44	28.75
1538	AMEX	VEGI	Fri, Mar 23, 2018	28.53	28.56	28.38	28.38
1537	AMEX	VEGI	Thu, Mar 22, 2018	28.92	28.94	28.52	28.52
1536	AMEX	VEGI	Wed, Mar 21, 2018	29.16	29.30	29.13	29.30
1535	AMEX	VEGI	Tue, Mar 20, 2018	29.08	29.19	29.08	29.10
1534	AMEX	VEGI	Mon, Mar 19, 2018	29.29	29.30	29.01	29.03
1533	AMEX	VEGI	Fri, Mar 16, 2018	29.41	29.46	29.34	29.40
1532	AMEX	VEGI	Thu, Mar 15, 2018	29.50	29.50	29.50	29.50
1531	AMEX	VEGI	Wed, Mar 14, 2018	29.82	29.83	29.70	29.70
1530	AMEX	VEGI	Tue, Mar 13, 2018	30.12	30.18	29.90	29.90
1529	AMEX	VEGI	Mon, Mar 12, 2018	30.25	30.25	30.09	30.09
1528	AMEX	VEGI	Fri, Mar 9, 2018	30.00	30.22	30.00	30.19
1527	AMEX	VEGI	Thu, Mar 8, 2018	29.79	29.79	29.69	29.69
1526	AMEX	VEGI	Wed, Mar 7, 2018	29.55	29.61	29.55	29.61
1525	AMEX	VEGI	Tue, Mar 6, 2018	29.80	29.80	29.74	29.75
1524	AMEX	VEGI	Mon, Mar 5, 2018	29.14	29.73	29.13	29.73
1523	AMEX	VEGI	Fri, Mar 2, 2018	29.06	29.26	29.00	29.23
1522	AMEX	VEGI	Thu, Mar 1, 2018	29.30	29.65	29.11	29.36
1521	AMEX	VEGI	Wed, Feb 28, 2018	29.93	29.93	29.37	29.44
1520	AMEX	VEGI	Tue, Feb 27, 2018	30.09	30.13	29.83	29.83
1519	AMEX	VEGI	Mon, Feb 26, 2018	30.21	30.33	30.05	30.21
1518	AMEX	VEGI	Fri, Feb 23, 2018	29.83	30.07	29.83	30.05
1517	AMEX	VEGI	Thu, Feb 22, 2018	29.71	29.75	29.54	29.54
1516	AMEX	VEGI	Wed, Feb 21, 2018	29.74	29.93	29.70	29.70
1515	AMEX	VEGI	Tue, Feb 20, 2018	29.57	29.61	29.45	29.51
1514	AMEX	VEGI	Fri, Feb 16, 2018	29.57	30.00	29.57	29.71
1513	AMEX	VEGI	Thu, Feb 15, 2018	29.59	29.60	29.32	29.60
1512	AMEX	VEGI	Wed, Feb 14, 2018	28.81	29.44	28.81	29.33
1511	AMEX	VEGI	Tue, Feb 13, 2018	29.06	29.09	29.00	29.09
1510	AMEX	VEGI	Mon, Feb 12, 2018	28.78	29.25	28.78	29.17
1509	AMEX	VEGI	Fri, Feb 9, 2018	29.02	29.02	28.11	28.73
1508	AMEX	VEGI	Thu, Feb 8, 2018	29.45	29.45	28.55	28.57
1507	AMEX	VEGI	Wed, Feb 7, 2018	29.30	29.57	28.94	29.42
1506	AMEX	VEGI	Tue, Feb 6, 2018	28.59	29.38	28.59	29.30
1505	AMEX	VEGI	Mon, Feb 5, 2018	29.78	29.81	28.79	28.94
1504	AMEX	VEGI	Fri, Feb 2, 2018	30.22	30.22	29.95	29.96
1503	AMEX	VEGI	Thu, Feb 1, 2018	30.41	30.55	30.36	30.37
1502	AMEX	VEGI	Wed, Jan 31, 2018	30.66	30.66	30.64	30.64
1501	AMEX	VEGI	Tue, Jan 30, 2018	30.70	30.84	30.39	30.48
1500	AMEX	VEGI	Mon, Jan 29, 2018	30.90	30.90	30.84	30.84
1499	AMEX	VEGI	Fri, Jan 26, 2018	30.85	31.00	30.85	31.00
1498	AMEX	VEGI	Thu, Jan 25, 2018	30.93	30.93	30.76	30.78
1497	AMEX	VEGI	Wed, Jan 24, 2018	30.82	30.82	30.68	30.77
1496	AMEX	VEGI	Tue, Jan 23, 2018	30.63	30.63	30.49	30.61
1495	AMEX	VEGI	Mon, Jan 22, 2018	30.38	30.48	30.38	30.48
1494	AMEX	VEGI	Fri, Jan 19, 2018	30.23	30.24	30.15	30.21
1493	AMEX	VEGI	Thu, Jan 18, 2018	30.02	30.19	30.00	30.05
1492	AMEX	VEGI	Wed, Jan 17, 2018	30.30	30.30	30.07	30.16
1491	AMEX	VEGI	Tue, Jan 16, 2018	30.40	30.55	30.17	30.17
1490	AMEX	VEGI	Fri, Jan 12, 2018	30.20	30.40	30.20	30.39
1489	AMEX	VEGI	Thu, Jan 11, 2018	29.91	30.23	29.91	30.23
1488	AMEX	VEGI	Wed, Jan 10, 2018	30.18	30.18	29.98	29.98
1487	AMEX	VEGI	Tue, Jan 9, 2018	30.04	30.04	29.93	29.98
1486	AMEX	VEGI	Mon, Jan 8, 2018	30.10	30.12	30.05	30.09
1485	AMEX	VEGI	Fri, Jan 5, 2018	30.23	30.23	30.07	30.16
1484	AMEX	VEGI	Thu, Jan 4, 2018	29.95	30.04	29.95	30.04
1483	AMEX	VEGI	Wed, Jan 3, 2018	29.80	29.85	29.80	29.80
1482	AMEX	VEGI	Tue, Jan 2, 2018	29.50	29.57	29.41	29.54
1481	AMEX	VEGI	Fri, Dec 29, 2017	29.41	29.41	29.35	29.36
1480	AMEX	VEGI	Thu, Dec 28, 2017	29.33	29.36	29.26	29.26
1479	AMEX	VEGI	Wed, Dec 27, 2017	29.20	29.28	29.12	29.24
1478	AMEX	VEGI	Tue, Dec 26, 2017	29.09	29.10	29.09	29.10
1477	AMEX	VEGI	Fri, Dec 22, 2017	28.90	29.00	28.90	29.00
1476	AMEX	VEGI	Thu, Dec 21, 2017	28.84	28.92	28.83	28.92
1475	AMEX	VEGI	Wed, Dec 20, 2017	28.70	28.73	28.68	28.68
1474	AMEX	VEGI	Tue, Dec 19, 2017	28.75	28.80	28.66	28.66
1473	AMEX	VEGI	Mon, Dec 18, 2017	29.01	29.03	28.95	28.74
1472	AMEX	VEGI	Fri, Dec 15, 2017	28.79	28.85	28.75	28.75
1471	AMEX	VEGI	Thu, Dec 14, 2017	0.00	0.00	0.00	28.91
1470	AMEX	VEGI	Wed, Dec 13, 2017	28.95	28.95	28.91	28.91
1469	AMEX	VEGI	Tue, Dec 12, 2017	28.68	28.86	28.68	28.80
1468	AMEX	VEGI	Mon, Dec 11, 2017	28.57	28.77	28.57	28.75
1467	AMEX	VEGI	Fri, Dec 8, 2017	28.62	28.70	28.60	28.62
1466	AMEX	VEGI	Thu, Dec 7, 2017	28.40	28.77	28.40	28.53
1465	AMEX	VEGI	Wed, Dec 6, 2017	28.43	28.45	28.41	28.45
1464	AMEX	VEGI	Tue, Dec 5, 2017	28.63	28.76	28.52	28.52
1463	AMEX	VEGI	Mon, Dec 4, 2017	28.91	28.99	28.59	28.59
1462	AMEX	VEGI	Fri, Dec 1, 2017	28.67	28.71	28.51	28.68
1461	AMEX	VEGI	Thu, Nov 30, 2017	28.71	28.75	28.63	28.63
1460	AMEX	VEGI	Wed, Nov 29, 2017	28.71	28.71	28.53	28.54
1459	AMEX	VEGI	Tue, Nov 28, 2017	28.50	28.57	28.50	28.54
1458	AMEX	VEGI	Mon, Nov 27, 2017	28.33	28.46	28.33	28.41
1457	AMEX	VEGI	Fri, Nov 24, 2017	28.68	28.68	28.68	28.68
1456	AMEX	VEGI	Wed, Nov 22, 2017	28.37	28.48	28.37	28.48
1455	AMEX	VEGI	Tue, Nov 21, 2017	28.36	28.36	28.36	28.36
1454	AMEX	VEGI	Mon, Nov 20, 2017	28.09	28.10	28.05	28.07
1453	AMEX	VEGI	Fri, Nov 17, 2017	28.03	28.03	27.94	27.94
1452	AMEX	VEGI	Thu, Nov 16, 2017	27.99	28.03	27.99	28.03
1451	AMEX	VEGI	Wed, Nov 15, 2017	27.90	27.90	27.53	27.70
1450	AMEX	VEGI	Tue, Nov 14, 2017	28.06	28.13	27.94	27.94
1449	AMEX	VEGI	Mon, Nov 13, 2017	28.06	28.29	28.02	28.06
1448	AMEX	VEGI	Fri, Nov 10, 2017	28.25	28.28	28.14	28.18
1447	AMEX	VEGI	Thu, Nov 9, 2017	28.40	28.40	28.08	28.17
1446	AMEX	VEGI	Wed, Nov 8, 2017	28.60	28.60	28.51	28.55
1445	AMEX	VEGI	Tue, Nov 7, 2017	28.65	28.65	28.53	28.53
1444	AMEX	VEGI	Mon, Nov 6, 2017	28.68	28.82	28.65	28.69
1443	AMEX	VEGI	Fri, Nov 3, 2017	28.63	28.63	28.57	28.62
1442	AMEX	VEGI	Thu, Nov 2, 2017	28.79	28.80	28.70	28.76
1441	AMEX	VEGI	Wed, Nov 1, 2017	28.84	28.97	28.84	28.89
1440	AMEX	VEGI	Tue, Oct 31, 2017	28.68	28.90	28.66	28.81
1439	AMEX	VEGI	Mon, Oct 30, 2017	28.74	28.75	28.67	28.67
1438	AMEX	VEGI	Fri, Oct 27, 2017	28.58	28.76	28.53	28.76
1437	AMEX	VEGI	Thu, Oct 26, 2017	28.72	28.80	28.58	28.73
1436	AMEX	VEGI	Wed, Oct 25, 2017	28.62	28.68	28.58	28.68
1435	AMEX	VEGI	Tue, Oct 24, 2017	28.73	28.75	28.67	28.75
1434	AMEX	VEGI	Mon, Oct 23, 2017	28.57	28.59	28.52	28.52
1433	AMEX	VEGI	Fri, Oct 20, 2017	28.47	28.60	28.47	28.60
1432	AMEX	VEGI	Thu, Oct 19, 2017	28.43	28.49	28.39	28.49
1431	AMEX	VEGI	Wed, Oct 18, 2017	28.53	28.58	28.50	28.54
1430	AMEX	VEGI	Tue, Oct 17, 2017	28.55	28.55	28.54	28.54
1429	AMEX	VEGI	Mon, Oct 16, 2017	28.67	28.75	28.62	28.68
1428	AMEX	VEGI	Fri, Oct 13, 2017	28.48	28.74	28.45	28.69
1427	AMEX	VEGI	Thu, Oct 12, 2017	28.20	28.20	28.20	28.20
1426	AMEX	VEGI	Wed, Oct 11, 2017	28.35	28.36	28.27	28.27
1425	AMEX	VEGI	Tue, Oct 10, 2017	28.35	28.35	28.22	28.23
1424	AMEX	VEGI	Mon, Oct 9, 2017	28.12	28.16	28.03	28.08
1423	AMEX	VEGI	Fri, Oct 6, 2017	28.25	28.25	28.16	28.19
1422	AMEX	VEGI	Thu, Oct 5, 2017	28.30	28.33	28.30	28.33
1421	AMEX	VEGI	Wed, Oct 4, 2017	28.28	28.35	28.28	28.31
1420	AMEX	VEGI	Tue, Oct 3, 2017	28.21	28.24	28.19	28.24
1419	AMEX	VEGI	Mon, Oct 2, 2017	28.06	28.12	28.06	28.12
1418	AMEX	VEGI	Fri, Sep 29, 2017	28.09	28.12	28.06	28.12
1417	AMEX	VEGI	Thu, Sep 28, 2017	27.80	28.06	27.80	27.96
1416	AMEX	VEGI	Wed, Sep 27, 2017	27.98	27.98	27.83	27.89
1415	AMEX	VEGI	Tue, Sep 26, 2017	28.02	28.05	27.96	27.97
1414	AMEX	VEGI	Mon, Sep 25, 2017	28.06	28.13	28.05	28.11
1413	AMEX	VEGI	Fri, Sep 22, 2017	28.27	28.27	28.11	28.12
1412	AMEX	VEGI	Thu, Sep 21, 2017	28.38	28.38	28.21	28.23
1411	AMEX	VEGI	Wed, Sep 20, 2017	28.26	28.27	28.10	28.20
1410	AMEX	VEGI	Tue, Sep 19, 2017	28.13	28.20	28.13	28.20
1409	AMEX	VEGI	Mon, Sep 18, 2017	27.92	28.05	27.92	28.05
1408	AMEX	VEGI	Fri, Sep 15, 2017	27.68	27.73	27.66	27.73
1407	AMEX	VEGI	Thu, Sep 14, 2017	27.48	27.50	27.44	27.50
1406	AMEX	VEGI	Wed, Sep 13, 2017	27.45	27.47	27.43	27.47
1405	AMEX	VEGI	Tue, Sep 12, 2017	27.53	27.59	27.48	27.48
1404	AMEX	VEGI	Mon, Sep 11, 2017	27.43	27.48	27.43	27.48
1403	AMEX	VEGI	Fri, Sep 8, 2017	27.29	27.35	27.29	27.31
1402	AMEX	VEGI	Thu, Sep 7, 2017	27.22	27.28	27.21	27.28
1401	AMEX	VEGI	Wed, Sep 6, 2017	27.10	27.25	27.10	27.20
1400	AMEX	VEGI	Tue, Sep 5, 2017	27.16	27.16	27.01	27.01
1399	AMEX	VEGI	Fri, Sep 1, 2017	27.18	27.23	27.18	27.23
1398	AMEX	VEGI	Thu, Aug 31, 2017	27.03	27.26	26.95	27.07
1397	AMEX	VEGI	Wed, Aug 30, 2017	26.80	26.86	26.80	26.86
1396	AMEX	VEGI	Tue, Aug 29, 2017	26.69	26.80	26.69	26.80
1395	AMEX	VEGI	Mon, Aug 28, 2017	26.92	26.92	26.82	26.83
1394	AMEX	VEGI	Fri, Aug 25, 2017	26.79	26.89	26.79	26.88
1393	AMEX	VEGI	Thu, Aug 24, 2017	26.88	26.88	26.77	26.77
1392	AMEX	VEGI	Wed, Aug 23, 2017	26.89	26.89	26.88	26.89
1391	AMEX	VEGI	Tue, Aug 22, 2017	26.84	26.90	26.84	26.90
1390	AMEX	VEGI	Mon, Aug 21, 2017	26.79	26.82	26.78	26.82
1389	AMEX	VEGI	Fri, Aug 18, 2017	26.88	26.92	26.69	26.82
1388	AMEX	VEGI	Thu, Aug 17, 2017	27.28	27.28	27.01	27.01
1387	AMEX	VEGI	Wed, Aug 16, 2017	27.45	27.45	27.43	27.43
1386	AMEX	VEGI	Tue, Aug 15, 2017	27.28	27.29	27.19	27.29
1385	AMEX	VEGI	Mon, Aug 14, 2017	27.26	27.26	27.26	27.26
1384	AMEX	VEGI	Fri, Aug 11, 2017	27.23	27.26	27.12	27.20
1383	AMEX	VEGI	Thu, Aug 10, 2017	27.49	27.49	27.32	27.32
1382	AMEX	VEGI	Wed, Aug 9, 2017	27.57	27.57	27.52	27.53
1381	AMEX	VEGI	Tue, Aug 8, 2017	27.62	27.62	27.60	27.60
1380	AMEX	VEGI	Mon, Aug 7, 2017	27.65	27.68	27.62	27.67
1379	AMEX	VEGI	Fri, Aug 4, 2017	27.63	27.67	27.58	27.61
1378	AMEX	VEGI	Thu, Aug 3, 2017	27.46	27.54	27.46	27.50
1377	AMEX	VEGI	Wed, Aug 2, 2017	27.44	27.48	27.40	27.45
1376	AMEX	VEGI	Tue, Aug 1, 2017	27.40	27.40	27.32	27.37
1375	AMEX	VEGI	Mon, Jul 31, 2017	27.30	27.35	27.30	27.34
1374	AMEX	VEGI	Fri, Jul 28, 2017	27.31	27.34	27.30	27.34
1373	AMEX	VEGI	Thu, Jul 27, 2017	27.35	27.35	27.21	27.24
1372	AMEX	VEGI	Wed, Jul 26, 2017	0.00	0.00	0.00	27.35
1371	AMEX	VEGI	Tue, Jul 25, 2017	27.29	27.37	27.29	27.35
1370	AMEX	VEGI	Mon, Jul 24, 2017	27.25	27.28	27.24	27.28
1369	AMEX	VEGI	Fri, Jul 21, 2017	27.24	27.26	27.24	27.24
1368	AMEX	VEGI	Thu, Jul 20, 2017	27.29	27.29	27.25	27.28
1367	AMEX	VEGI	Wed, Jul 19, 2017	27.06	27.28	27.06	27.28
1366	AMEX	VEGI	Tue, Jul 18, 2017	27.10	27.12	27.04	27.04
1365	AMEX	VEGI	Mon, Jul 17, 2017	27.20	27.22	27.03	27.11
1364	AMEX	VEGI	Fri, Jul 14, 2017	27.10	27.31	27.10	27.19
1363	AMEX	VEGI	Thu, Jul 13, 2017	26.93	26.95	26.93	26.95
1362	AMEX	VEGI	Wed, Jul 12, 2017	26.98	27.04	26.90	26.92
1361	AMEX	VEGI	Tue, Jul 11, 2017	26.85	26.91	26.85	26.90
1360	AMEX	VEGI	Mon, Jul 10, 2017	26.72	26.80	26.64	26.80
1359	AMEX	VEGI	Fri, Jul 7, 2017	0.00	0.00	0.00	26.60
1358	AMEX	VEGI	Thu, Jul 6, 2017	26.60	26.60	26.57	26.60
1357	AMEX	VEGI	Wed, Jul 5, 2017	26.73	26.77	26.55	26.71
1356	AMEX	VEGI	Mon, Jul 3, 2017	26.53	26.65	26.53	26.65
1355	AMEX	VEGI	Fri, Jun 30, 2017	26.36	26.36	26.36	26.36
1354	AMEX	VEGI	Thu, Jun 29, 2017	26.42	26.46	26.42	26.42
1353	AMEX	VEGI	Wed, Jun 28, 2017	26.57	26.62	26.57	26.61
1352	AMEX	VEGI	Tue, Jun 27, 2017	26.51	26.60	26.36	26.36
1351	AMEX	VEGI	Mon, Jun 26, 2017	26.47	26.64	26.47	26.52
1350	AMEX	VEGI	Fri, Jun 23, 2017	26.47	26.73	26.47	26.62
1349	AMEX	VEGI	Thu, Jun 22, 2017	26.39	26.55	26.39	26.55
1348	AMEX	VEGI	Wed, Jun 21, 2017	26.49	26.66	26.49	26.60
1347	AMEX	VEGI	Tue, Jun 20, 2017	26.77	26.77	26.74	26.74
1346	AMEX	VEGI	Mon, Jun 19, 2017	27.24	27.24	27.12	26.94
1345	AMEX	VEGI	Fri, Jun 16, 2017	27.05	27.19	27.00	27.05
1344	AMEX	VEGI	Thu, Jun 15, 2017	26.96	27.12	26.96	27.03
1343	AMEX	VEGI	Wed, Jun 14, 2017	27.49	27.49	27.20	27.24
1342	AMEX	VEGI	Tue, Jun 13, 2017	27.27	27.27	27.22	27.27
1341	AMEX	VEGI	Mon, Jun 12, 2017	26.98	27.12	26.98	27.12
1340	AMEX	VEGI	Fri, Jun 9, 2017	26.94	27.07	26.94	27.07
1339	AMEX	VEGI	Thu, Jun 8, 2017	26.94	26.98	26.83	26.83
1338	AMEX	VEGI	Wed, Jun 7, 2017	26.86	26.86	26.77	26.77
1337	AMEX	VEGI	Tue, Jun 6, 2017	26.78	26.90	26.68	26.80
1336	AMEX	VEGI	Mon, Jun 5, 2017	26.95	27.00	26.82	26.89
1335	AMEX	VEGI	Fri, Jun 2, 2017	26.98	26.98	26.87	26.95
1334	AMEX	VEGI	Thu, Jun 1, 2017	26.88	26.88	26.74	26.81
1333	AMEX	VEGI	Wed, May 31, 2017	26.89	26.89	26.60	26.64
1332	AMEX	VEGI	Tue, May 30, 2017	26.81	26.96	26.78	26.78
1331	AMEX	VEGI	Fri, May 26, 2017	26.89	26.89	26.84	26.84
1330	AMEX	VEGI	Thu, May 25, 2017	26.90	26.90	26.80	26.83
1329	AMEX	VEGI	Wed, May 24, 2017	26.74	26.95	26.74	26.95
1328	AMEX	VEGI	Tue, May 23, 2017	26.56	26.93	26.45	26.85
1327	AMEX	VEGI	Mon, May 22, 2017	26.68	26.69	26.54	26.62
1326	AMEX	VEGI	Fri, May 19, 2017	26.38	26.50	26.38	26.50
1325	AMEX	VEGI	Thu, May 18, 2017	25.92	26.18	25.88	26.18
1324	AMEX	VEGI	Wed, May 17, 2017	26.32	26.35	25.96	25.96
1323	AMEX	VEGI	Tue, May 16, 2017	26.46	26.46	26.46	26.46
1322	AMEX	VEGI	Mon, May 15, 2017	26.30	26.30	26.29	26.30
1321	AMEX	VEGI	Fri, May 12, 2017	26.08	26.17	26.07	26.07
1320	AMEX	VEGI	Thu, May 11, 2017	0.00	0.00	0.00	26.14
1319	AMEX	VEGI	Wed, May 10, 2017	25.98	26.14	25.98	26.14
1318	AMEX	VEGI	Tue, May 9, 2017	26.19	26.19	26.13	26.13
1317	AMEX	VEGI	Mon, May 8, 2017	26.24	26.24	26.08	26.13
1316	AMEX	VEGI	Fri, May 5, 2017	26.14	26.24	26.14	26.24
1315	AMEX	VEGI	Thu, May 4, 2017	25.94	26.01	25.94	26.01
1314	AMEX	VEGI	Wed, May 3, 2017	26.06	26.06	25.93	25.97
1313	AMEX	VEGI	Tue, May 2, 2017	26.30	26.30	26.20	26.26
1312	AMEX	VEGI	Mon, May 1, 2017	26.50	26.50	26.45	26.50
1311	AMEX	VEGI	Fri, Apr 28, 2017	26.48	26.49	26.41	26.46
1310	AMEX	VEGI	Thu, Apr 27, 2017	26.45	26.50	26.25	26.50
1309	AMEX	VEGI	Wed, Apr 26, 2017	26.42	26.48	26.42	26.45
1308	AMEX	VEGI	Tue, Apr 25, 2017	26.20	26.49	26.20	26.49
1307	AMEX	VEGI	Mon, Apr 24, 2017	26.09	26.14	25.94	26.14
1306	AMEX	VEGI	Fri, Apr 21, 2017	25.89	25.99	25.77	25.82
1305	AMEX	VEGI	Thu, Apr 20, 2017	25.98	26.00	25.92	25.92
1304	AMEX	VEGI	Wed, Apr 19, 2017	25.84	25.99	25.84	25.84
1303	AMEX	VEGI	Tue, Apr 18, 2017	25.96	25.99	25.96	25.99
1302	AMEX	VEGI	Mon, Apr 17, 2017	25.90	25.95	25.80	25.90
1301	AMEX	VEGI	Thu, Apr 13, 2017	26.08	26.08	26.01	26.01
1300	AMEX	VEGI	Wed, Apr 12, 2017	26.20	26.20	26.08	26.08
1299	AMEX	VEGI	Tue, Apr 11, 2017	0.00	0.00	0.00	26.06
1298	AMEX	VEGI	Mon, Apr 10, 2017	26.10	26.10	26.06	26.06
1297	AMEX	VEGI	Fri, Apr 7, 2017	26.08	26.17	26.05	26.05
1296	AMEX	VEGI	Thu, Apr 6, 2017	25.95	26.10	25.95	26.10
1295	AMEX	VEGI	Wed, Apr 5, 2017	26.15	26.18	26.08	26.12
1294	AMEX	VEGI	Tue, Apr 4, 2017	25.92	25.92	25.92	25.92
1293	AMEX	VEGI	Mon, Apr 3, 2017	26.06	26.10	25.90	25.93
1292	AMEX	VEGI	Fri, Mar 31, 2017	26.10	26.10	26.03	26.05
1291	AMEX	VEGI	Thu, Mar 30, 2017	25.93	26.14	25.93	26.01
1290	AMEX	VEGI	Wed, Mar 29, 2017	26.02	26.07	25.91	26.07
1289	AMEX	VEGI	Tue, Mar 28, 2017	25.88	26.06	25.73	26.01
1288	AMEX	VEGI	Mon, Mar 27, 2017	25.80	25.80	25.80	25.80
1287	AMEX	VEGI	Fri, Mar 24, 2017	25.98	26.02	25.83	25.87
1286	AMEX	VEGI	Thu, Mar 23, 2017	26.10	26.10	25.95	25.96
1285	AMEX	VEGI	Wed, Mar 22, 2017	25.84	25.93	25.68	25.89
1284	AMEX	VEGI	Tue, Mar 21, 2017	26.21	26.21	25.80	25.85
1283	AMEX	VEGI	Mon, Mar 20, 2017	26.10	26.11	26.04	26.11
1282	AMEX	VEGI	Fri, Mar 17, 2017	26.17	26.17	26.06	26.07
1281	AMEX	VEGI	Thu, Mar 16, 2017	26.09	26.10	26.02	26.06
1280	AMEX	VEGI	Wed, Mar 15, 2017	26.00	26.00	25.86	25.96
1279	AMEX	VEGI	Tue, Mar 14, 2017	25.86	25.86	25.75	25.78
1278	AMEX	VEGI	Mon, Mar 13, 2017	25.90	25.97	25.90	25.97
1277	AMEX	VEGI	Fri, Mar 10, 2017	25.91	25.94	25.86	25.94
1276	AMEX	VEGI	Thu, Mar 9, 2017	25.73	25.98	25.73	25.85
1275	AMEX	VEGI	Wed, Mar 8, 2017	25.87	25.96	25.73	25.74
1274	AMEX	VEGI	Tue, Mar 7, 2017	25.97	25.98	25.87	25.98
1273	AMEX	VEGI	Mon, Mar 6, 2017	25.89	25.98	25.86	25.92
1272	AMEX	VEGI	Fri, Mar 3, 2017	25.98	25.98	25.98	25.98
1271	AMEX	VEGI	Thu, Mar 2, 2017	26.23	26.25	25.98	26.02
1270	AMEX	VEGI	Wed, Mar 1, 2017	26.19	26.36	26.14	26.35
1269	AMEX	VEGI	Tue, Feb 28, 2017	26.07	26.15	26.07	26.14
1268	AMEX	VEGI	Mon, Feb 27, 2017	25.98	26.27	25.93	25.98
1267	AMEX	VEGI	Fri, Feb 24, 2017	26.00	26.10	25.90	25.93
1266	AMEX	VEGI	Thu, Feb 23, 2017	26.33	26.33	25.97	26.09
1265	AMEX	VEGI	Wed, Feb 22, 2017	26.22	26.31	26.14	26.23
1264	AMEX	VEGI	Tue, Feb 21, 2017	26.20	26.23	26.18	26.23
1263	AMEX	VEGI	Fri, Feb 17, 2017	26.32	26.32	26.14	26.17
1262	AMEX	VEGI	Thu, Feb 16, 2017	26.16	26.17	26.08	26.17
1261	AMEX	VEGI	Wed, Feb 15, 2017	26.10	26.25	26.10	26.21
1260	AMEX	VEGI	Tue, Feb 14, 2017	26.06	26.13	26.03	26.13
1259	AMEX	VEGI	Mon, Feb 13, 2017	26.24	26.31	26.18	26.25
1258	AMEX	VEGI	Fri, Feb 10, 2017	26.00	26.08	25.99	26.08
1257	AMEX	VEGI	Thu, Feb 9, 2017	26.12	26.12	25.98	25.98
1256	AMEX	VEGI	Wed, Feb 8, 2017	26.06	26.10	26.02	26.09
1255	AMEX	VEGI	Tue, Feb 7, 2017	25.99	26.05	25.90	26.05
1254	AMEX	VEGI	Mon, Feb 6, 2017	25.96	26.04	25.90	26.03
1253	AMEX	VEGI	Fri, Feb 3, 2017	26.02	26.15	26.02	26.14
1252	AMEX	VEGI	Thu, Feb 2, 2017	25.94	26.00	25.88	26.00
1251	AMEX	VEGI	Wed, Feb 1, 2017	26.07	26.07	25.84	25.97
1250	AMEX	VEGI	Tue, Jan 31, 2017	25.71	25.87	25.71	25.86
1249	AMEX	VEGI	Mon, Jan 30, 2017	25.99	25.99	25.70	25.72
1248	AMEX	VEGI	Fri, Jan 27, 2017	26.10	26.10	25.93	25.98
1247	AMEX	VEGI	Thu, Jan 26, 2017	26.45	26.45	26.07	26.07
1246	AMEX	VEGI	Wed, Jan 25, 2017	26.61	26.61	26.39	26.48
1245	AMEX	VEGI	Tue, Jan 24, 2017	26.01	26.44	26.01	26.44
1244	AMEX	VEGI	Mon, Jan 23, 2017	25.88	25.99	25.86	25.98
1243	AMEX	VEGI	Fri, Jan 20, 2017	25.70	25.97	25.70	25.95
1242	AMEX	VEGI	Thu, Jan 19, 2017	25.74	25.74	25.53	25.53
1241	AMEX	VEGI	Wed, Jan 18, 2017	25.71	25.71	25.55	25.55
1240	AMEX	VEGI	Tue, Jan 17, 2017	25.62	25.69	25.60	25.67
1239	AMEX	VEGI	Fri, Jan 13, 2017	25.64	25.64	25.60	25.60
1238	AMEX	VEGI	Thu, Jan 12, 2017	25.74	25.74	25.39	25.55
1237	AMEX	VEGI	Wed, Jan 11, 2017	25.41	25.60	25.41	25.57
1236	AMEX	VEGI	Tue, Jan 10, 2017	25.40	25.43	25.37	25.43
1235	AMEX	VEGI	Mon, Jan 9, 2017	25.26	25.51	25.26	25.33
1234	AMEX	VEGI	Fri, Jan 6, 2017	25.25	25.38	25.16	25.36
1233	AMEX	VEGI	Thu, Jan 5, 2017	25.22	25.54	25.22	25.40
1232	AMEX	VEGI	Wed, Jan 4, 2017	25.33	25.37	25.24	25.35
1231	AMEX	VEGI	Tue, Jan 3, 2017	25.00	25.23	24.94	24.98
1230	AMEX	VEGI	Fri, Dec 30, 2016	24.90	24.96	24.81	24.96
1229	AMEX	VEGI	Thu, Dec 29, 2016	24.98	25.00	24.92	25.00
1228	AMEX	VEGI	Wed, Dec 28, 2016	24.96	24.96	24.89	24.89
1227	AMEX	VEGI	Tue, Dec 27, 2016	24.94	24.98	24.93	24.95
1226	AMEX	VEGI	Fri, Dec 23, 2016	24.70	24.76	24.67	24.76
1225	AMEX	VEGI	Thu, Dec 22, 2016	24.76	24.76	24.70	24.70
1224	AMEX	VEGI	Wed, Dec 21, 2016	24.97	24.97	24.76	24.76
1223	AMEX	VEGI	Tue, Dec 20, 2016	25.06	25.13	25.06	24.90
1222	AMEX	VEGI	Mon, Dec 19, 2016	25.15	25.19	25.10	25.11
1221	AMEX	VEGI	Fri, Dec 16, 2016	25.10	25.22	25.05	25.22
1220	AMEX	VEGI	Thu, Dec 15, 2016	24.97	25.20	24.97	25.20
1219	AMEX	VEGI	Wed, Dec 14, 2016	25.29	25.32	25.02	25.32
1218	AMEX	VEGI	Tue, Dec 13, 2016	25.56	25.56	25.40	25.44
1217	AMEX	VEGI	Mon, Dec 12, 2016	25.52	25.68	25.42	25.43
1216	AMEX	VEGI	Fri, Dec 9, 2016	25.50	25.67	25.50	25.67
1215	AMEX	VEGI	Thu, Dec 8, 2016	25.35	25.61	25.29	25.56
1214	AMEX	VEGI	Wed, Dec 7, 2016	25.07	25.46	25.07	25.45
1213	AMEX	VEGI	Tue, Dec 6, 2016	25.00	25.26	24.80	25.26
1212	AMEX	VEGI	Mon, Dec 5, 2016	24.79	24.99	24.79	24.95
1211	AMEX	VEGI	Fri, Dec 2, 2016	24.66	24.73	24.66	24.73
1210	AMEX	VEGI	Thu, Dec 1, 2016	24.82	24.82	24.63	24.82
1209	AMEX	VEGI	Wed, Nov 30, 2016	24.46	24.63	24.28	24.54
1208	AMEX	VEGI	Tue, Nov 29, 2016	24.35	24.35	24.21	24.21
1207	AMEX	VEGI	Mon, Nov 28, 2016	24.57	24.57	24.31	24.31
1206	AMEX	VEGI	Fri, Nov 25, 2016	24.44	24.61	24.44	24.52
1205	AMEX	VEGI	Wed, Nov 23, 2016	24.24	24.42	24.22	24.33
1204	AMEX	VEGI	Tue, Nov 22, 2016	24.50	24.50	24.24	24.28
1203	AMEX	VEGI	Mon, Nov 21, 2016	24.16	24.33	24.15	24.25
1202	AMEX	VEGI	Fri, Nov 18, 2016	24.11	24.19	23.92	24.19
1201	AMEX	VEGI	Thu, Nov 17, 2016	23.91	23.97	23.91	23.93
1200	AMEX	VEGI	Wed, Nov 16, 2016	23.91	24.08	23.91	23.98
1199	AMEX	VEGI	Tue, Nov 15, 2016	23.82	24.00	23.82	23.91
1198	AMEX	VEGI	Mon, Nov 14, 2016	23.90	23.90	23.69	23.77
1197	AMEX	VEGI	Fri, Nov 11, 2016	23.86	23.86	23.60	23.61
1196	AMEX	VEGI	Thu, Nov 10, 2016	24.14	24.14	24.06	24.10
1195	AMEX	VEGI	Wed, Nov 9, 2016	24.00	24.22	23.92	24.05
1194	AMEX	VEGI	Tue, Nov 8, 2016	24.13	24.26	24.07	24.22
1193	AMEX	VEGI	Mon, Nov 7, 2016	24.09	24.10	24.03	24.05
1192	AMEX	VEGI	Fri, Nov 4, 2016	23.93	23.98	23.78	23.83
1191	AMEX	VEGI	Thu, Nov 3, 2016	24.00	24.01	23.92	23.94
1190	AMEX	VEGI	Wed, Nov 2, 2016	23.99	24.21	23.87	24.03
1189	AMEX	VEGI	Tue, Nov 1, 2016	23.81	24.17	23.81	24.03
1188	AMEX	VEGI	Mon, Oct 31, 2016	23.89	23.89	23.89	23.89
1187	AMEX	VEGI	Fri, Oct 28, 2016	23.79	23.96	23.79	23.96
1186	AMEX	VEGI	Thu, Oct 27, 2016	24.05	24.07	23.89	23.90
1185	AMEX	VEGI	Wed, Oct 26, 2016	24.05	24.05	23.94	23.94
1184	AMEX	VEGI	Tue, Oct 25, 2016	24.12	24.22	23.84	23.98
1183	AMEX	VEGI	Mon, Oct 24, 2016	23.94	24.07	23.85	23.89
1182	AMEX	VEGI	Fri, Oct 21, 2016	23.92	24.08	23.88	24.07
1181	AMEX	VEGI	Thu, Oct 20, 2016	23.85	24.13	23.85	24.00
1180	AMEX	VEGI	Wed, Oct 19, 2016	23.96	24.08	23.85	24.00
1179	AMEX	VEGI	Tue, Oct 18, 2016	23.80	23.92	23.80	23.89
1178	AMEX	VEGI	Mon, Oct 17, 2016	23.72	23.72	23.58	23.58
1177	AMEX	VEGI	Fri, Oct 14, 2016	23.66	23.85	23.66	23.73
1176	AMEX	VEGI	Thu, Oct 13, 2016	23.54	23.75	23.52	23.71
1175	AMEX	VEGI	Wed, Oct 12, 2016	23.89	23.89	23.76	23.86
1174	AMEX	VEGI	Tue, Oct 11, 2016	24.00	24.00	23.83	23.83
1173	AMEX	VEGI	Mon, Oct 10, 2016	24.08	24.08	24.08	24.08
1172	AMEX	VEGI	Fri, Oct 7, 2016	23.98	23.98	23.98	23.98
1171	AMEX	VEGI	Thu, Oct 6, 2016	24.00	24.09	23.98	24.09
1170	AMEX	VEGI	Wed, Oct 5, 2016	23.88	23.95	23.88	23.95
1169	AMEX	VEGI	Tue, Oct 4, 2016	23.76	23.84	23.76	23.83
1168	AMEX	VEGI	Mon, Oct 3, 2016	23.80	23.87	23.80	23.82
1167	AMEX	VEGI	Fri, Sep 30, 2016	23.91	23.91	23.89	23.89
1166	AMEX	VEGI	Thu, Sep 29, 2016	23.81	23.90	23.65	23.65
1165	AMEX	VEGI	Wed, Sep 28, 2016	23.69	23.92	23.69	23.89
1164	AMEX	VEGI	Tue, Sep 27, 2016	23.62	23.70	23.55	23.62
1163	AMEX	VEGI	Mon, Sep 26, 2016	23.71	23.73	23.66	23.66
1162	AMEX	VEGI	Fri, Sep 23, 2016	23.97	23.97	23.97	23.97
1161	AMEX	VEGI	Thu, Sep 22, 2016	23.98	24.02	23.96	23.96
1160	AMEX	VEGI	Wed, Sep 21, 2016	23.64	23.89	23.64	23.84
1159	AMEX	VEGI	Tue, Sep 20, 2016	23.51	23.62	23.51	23.52
1158	AMEX	VEGI	Mon, Sep 19, 2016	23.52	23.55	23.44	23.44
1157	AMEX	VEGI	Fri, Sep 16, 2016	23.43	23.43	23.43	23.43
1156	AMEX	VEGI	Thu, Sep 15, 2016	23.58	23.76	23.43	23.59
1155	AMEX	VEGI	Wed, Sep 14, 2016	23.71	23.71	23.55	23.55
1154	AMEX	VEGI	Tue, Sep 13, 2016	23.77	23.78	23.46	23.47
1153	AMEX	VEGI	Mon, Sep 12, 2016	23.82	23.95	23.71	23.90
1152	AMEX	VEGI	Fri, Sep 9, 2016	24.12	24.12	23.89	23.89
1151	AMEX	VEGI	Thu, Sep 8, 2016	24.40	24.48	24.35	24.38
1150	AMEX	VEGI	Wed, Sep 7, 2016	24.40	24.46	24.27	24.46
1149	AMEX	VEGI	Tue, Sep 6, 2016	24.44	24.50	24.27	24.40
1148	AMEX	VEGI	Fri, Sep 2, 2016	24.41	24.42	24.26	24.30
1147	AMEX	VEGI	Thu, Sep 1, 2016	24.33	24.33	24.15	24.20
1146	AMEX	VEGI	Wed, Aug 31, 2016	24.26	24.29	24.10	24.27
1145	AMEX	VEGI	Tue, Aug 30, 2016	23.96	24.29	23.96	24.21
1144	AMEX	VEGI	Mon, Aug 29, 2016	23.95	24.09	23.92	23.93
1143	AMEX	VEGI	Fri, Aug 26, 2016	24.17	24.17	23.93	23.93
1142	AMEX	VEGI	Thu, Aug 25, 2016	24.18	24.18	24.01	24.05
1141	AMEX	VEGI	Wed, Aug 24, 2016	24.17	24.20	24.17	24.19
1140	AMEX	VEGI	Tue, Aug 23, 2016	24.30	24.43	24.23	24.35
1139	AMEX	VEGI	Mon, Aug 22, 2016	24.08	24.25	23.86	23.87
1138	AMEX	VEGI	Fri, Aug 19, 2016	23.75	23.97	23.61	23.93
1137	AMEX	VEGI	Thu, Aug 18, 2016	23.74	23.76	23.68	23.72
1136	AMEX	VEGI	Wed, Aug 17, 2016	23.89	24.42	23.63	23.72
1135	AMEX	VEGI	Tue, Aug 16, 2016	24.03	24.03	23.76	23.82
1134	AMEX	VEGI	Mon, Aug 15, 2016	23.70	23.92	23.70	23.92
1133	AMEX	VEGI	Fri, Aug 12, 2016	23.92	23.92	23.69	23.69
1132	AMEX	VEGI	Thu, Aug 11, 2016	23.82	23.92	23.82	23.92
1131	AMEX	VEGI	Wed, Aug 10, 2016	23.94	23.94	23.78	23.85
1130	AMEX	VEGI	Tue, Aug 9, 2016	23.81	23.87	23.78	23.78
1129	AMEX	VEGI	Mon, Aug 8, 2016	23.66	23.74	23.64	23.64
1128	AMEX	VEGI	Fri, Aug 5, 2016	23.54	23.64	23.53	23.59
1127	AMEX	VEGI	Thu, Aug 4, 2016	23.43	23.43	23.24	23.40
1126	AMEX	VEGI	Wed, Aug 3, 2016	23.31	23.49	23.31	23.47
1125	AMEX	VEGI	Tue, Aug 2, 2016	23.41	23.54	23.40	23.43
1124	AMEX	VEGI	Mon, Aug 1, 2016	23.62	23.62	23.42	23.43
1123	AMEX	VEGI	Fri, Jul 29, 2016	23.58	23.58	23.54	23.57
1122	AMEX	VEGI	Thu, Jul 28, 2016	23.60	23.62	23.50	23.50
1121	AMEX	VEGI	Wed, Jul 27, 2016	23.63	23.74	23.56	23.57
1120	AMEX	VEGI	Tue, Jul 26, 2016	23.64	23.69	23.60	23.63
1119	AMEX	VEGI	Mon, Jul 25, 2016	23.57	23.57	23.44	23.44
1118	AMEX	VEGI	Fri, Jul 22, 2016	23.60	23.62	23.56	23.59
1117	AMEX	VEGI	Thu, Jul 21, 2016	23.79	23.79	23.63	23.63
1116	AMEX	VEGI	Wed, Jul 20, 2016	23.80	23.80	23.77	23.77
1115	AMEX	VEGI	Tue, Jul 19, 2016	23.77	23.77	23.64	23.73
1114	AMEX	VEGI	Mon, Jul 18, 2016	23.55	23.80	23.55	23.80
1113	AMEX	VEGI	Fri, Jul 15, 2016	23.71	23.72	23.61	23.65
1112	AMEX	VEGI	Thu, Jul 14, 2016	23.62	23.78	23.62	23.69
1111	AMEX	VEGI	Wed, Jul 13, 2016	23.32	23.48	23.32	23.39
1110	AMEX	VEGI	Tue, Jul 12, 2016	23.28	23.37	23.26	23.32
1109	AMEX	VEGI	Mon, Jul 11, 2016	23.17	23.17	23.09	23.15
1108	AMEX	VEGI	Fri, Jul 8, 2016	22.81	22.98	22.79	22.98
1107	AMEX	VEGI	Thu, Jul 7, 2016	22.72	22.77	22.59	22.62
1106	AMEX	VEGI	Wed, Jul 6, 2016	22.50	22.71	22.42	22.67
1105	AMEX	VEGI	Tue, Jul 5, 2016	22.87	22.87	22.65	22.65
1104	AMEX	VEGI	Fri, Jul 1, 2016	23.29	23.29	23.06	23.11
1103	AMEX	VEGI	Thu, Jun 30, 2016	23.10	23.21	23.00	23.09
1102	AMEX	VEGI	Wed, Jun 29, 2016	22.98	22.98	22.86	22.92
1101	AMEX	VEGI	Tue, Jun 28, 2016	22.58	22.64	22.46	22.59
1100	AMEX	VEGI	Mon, Jun 27, 2016	22.51	22.59	22.13	22.16
1099	AMEX	VEGI	Fri, Jun 24, 2016	23.20	23.36	22.91	23.18
1098	AMEX	VEGI	Thu, Jun 23, 2016	23.99	24.02	23.88	23.94
1097	AMEX	VEGI	Wed, Jun 22, 2016	23.70	23.72	23.45	23.45
1096	AMEX	VEGI	Tue, Jun 21, 2016	23.89	24.02	23.89	23.66
1095	AMEX	VEGI	Mon, Jun 20, 2016	24.19	24.19	24.00	24.00
1094	AMEX	VEGI	Fri, Jun 17, 2016	23.78	23.84	23.67	23.84
1093	AMEX	VEGI	Thu, Jun 16, 2016	23.49	23.76	23.33	23.76
1092	AMEX	VEGI	Wed, Jun 15, 2016	23.79	23.86	23.75	23.75
1091	AMEX	VEGI	Tue, Jun 14, 2016	24.72	25.25	23.55	23.71
1090	AMEX	VEGI	Mon, Jun 13, 2016	24.05	24.22	23.76	23.76
1089	AMEX	VEGI	Fri, Jun 10, 2016	24.83	25.00	24.10	24.62
1088	AMEX	VEGI	Thu, Jun 9, 2016	24.28	24.52	24.24	24.51
1087	AMEX	VEGI	Wed, Jun 8, 2016	24.86	24.86	24.58	24.72
1086	AMEX	VEGI	Tue, Jun 7, 2016	24.67	24.72	24.60	24.69
1085	AMEX	VEGI	Mon, Jun 6, 2016	24.44	24.60	24.36	24.60
1084	AMEX	VEGI	Fri, Jun 3, 2016	24.16	24.24	24.16	24.16
1083	AMEX	VEGI	Thu, Jun 2, 2016	23.84	24.00	23.81	23.91
1082	AMEX	VEGI	Wed, Jun 1, 2016	23.86	23.87	23.61	23.75
1081	AMEX	VEGI	Tue, May 31, 2016	23.88	23.88	23.76	23.82
1080	AMEX	VEGI	Fri, May 27, 2016	23.88	23.88	23.70	23.81
1079	AMEX	VEGI	Thu, May 26, 2016	23.98	24.00	23.83	23.88
1078	AMEX	VEGI	Wed, May 25, 2016	23.83	23.89	23.74	23.82
1077	AMEX	VEGI	Tue, May 24, 2016	23.35	23.71	23.28	23.53
1076	AMEX	VEGI	Mon, May 23, 2016	23.29	23.40	23.29	23.38
1075	AMEX	VEGI	Fri, May 20, 2016	23.10	23.19	23.10	23.12
1074	AMEX	VEGI	Thu, May 19, 2016	22.99	23.13	22.86	23.04
1073	AMEX	VEGI	Wed, May 18, 2016	23.03	23.03	22.84	22.84
1072	AMEX	VEGI	Tue, May 17, 2016	23.04	23.35	23.04	23.11
1071	AMEX	VEGI	Mon, May 16, 2016	23.01	23.20	23.01	23.13
1070	AMEX	VEGI	Fri, May 13, 2016	23.05	23.05	22.94	22.98
1069	AMEX	VEGI	Thu, May 12, 2016	23.34	23.50	23.16	23.22
1068	AMEX	VEGI	Wed, May 11, 2016	22.94	23.04	22.93	23.04
1067	AMEX	VEGI	Tue, May 10, 2016	22.77	22.96	22.65	22.92
1066	AMEX	VEGI	Mon, May 9, 2016	22.74	22.86	22.67	22.67
1065	AMEX	VEGI	Fri, May 6, 2016	22.74	22.89	22.73	22.77
1064	AMEX	VEGI	Thu, May 5, 2016	22.96	23.00	22.84	22.84
1063	AMEX	VEGI	Wed, May 4, 2016	23.21	23.21	22.92	23.03
1062	AMEX	VEGI	Tue, May 3, 2016	23.80	23.80	23.18	23.21
1061	AMEX	VEGI	Mon, May 2, 2016	23.59	23.59	23.25	23.54
1060	AMEX	VEGI	Fri, Apr 29, 2016	23.44	23.44	23.15	23.40
1059	AMEX	VEGI	Thu, Apr 28, 2016	23.39	23.53	23.39	23.53
1058	AMEX	VEGI	Wed, Apr 27, 2016	23.50	23.51	23.37	23.51
1057	AMEX	VEGI	Tue, Apr 26, 2016	23.40	23.40	23.25	23.38
1056	AMEX	VEGI	Mon, Apr 25, 2016	23.36	23.36	23.16	23.26
1055	AMEX	VEGI	Fri, Apr 22, 2016	23.34	23.41	23.26	23.32
1054	AMEX	VEGI	Thu, Apr 21, 2016	23.53	23.53	23.23	23.23
1053	AMEX	VEGI	Wed, Apr 20, 2016	23.30	23.50	23.30	23.50
1052	AMEX	VEGI	Tue, Apr 19, 2016	22.77	23.12	22.77	23.12
1051	AMEX	VEGI	Mon, Apr 18, 2016	22.50	22.67	22.48	22.67
1050	AMEX	VEGI	Fri, Apr 15, 2016	22.32	22.45	22.32	22.45
1049	AMEX	VEGI	Thu, Apr 14, 2016	22.63	22.63	22.36	22.43
1048	AMEX	VEGI	Wed, Apr 13, 2016	22.36	22.51	22.36	22.51
1047	AMEX	VEGI	Tue, Apr 12, 2016	22.00	22.25	22.00	22.20
1046	AMEX	VEGI	Mon, Apr 11, 2016	22.02	22.12	21.90	21.90
1045	AMEX	VEGI	Fri, Apr 8, 2016	22.14	22.17	22.12	22.12
1044	AMEX	VEGI	Thu, Apr 7, 2016	21.85	21.86	21.81	21.81
1043	AMEX	VEGI	Wed, Apr 6, 2016	21.82	21.97	21.70	21.95
1042	AMEX	VEGI	Tue, Apr 5, 2016	22.02	22.02	22.02	21.84
1041	AMEX	VEGI	Mon, Apr 4, 2016	22.07	22.08	22.02	22.02
1040	AMEX	VEGI	Fri, Apr 1, 2016	22.04	22.26	21.91	22.26
1039	AMEX	VEGI	Thu, Mar 31, 2016	22.30	22.36	22.30	22.36
1038	AMEX	VEGI	Wed, Mar 30, 2016	22.80	22.80	22.65	22.67
1037	AMEX	VEGI	Tue, Mar 29, 2016	22.14	22.14	22.14	22.55
1036	AMEX	VEGI	Mon, Mar 28, 2016	22.00	22.35	22.00	22.33
1035	AMEX	VEGI	Thu, Mar 24, 2016	22.20	22.20	22.17	22.18
1034	AMEX	VEGI	Wed, Mar 23, 2016	22.49	22.49	22.39	22.45
1033	AMEX	VEGI	Tue, Mar 22, 2016	22.63	22.64	22.63	22.64
1032	AMEX	VEGI	Mon, Mar 21, 2016	22.89	22.89	22.80	22.80
1031	AMEX	VEGI	Fri, Mar 18, 2016	22.85	22.85	22.80	22.82
1030	AMEX	VEGI	Thu, Mar 17, 2016	22.71	22.80	22.68	22.80
1029	AMEX	VEGI	Wed, Mar 16, 2016	22.07	22.52	22.07	22.46
1028	AMEX	VEGI	Tue, Mar 15, 2016	22.46	22.46	22.46	22.17
1027	AMEX	VEGI	Mon, Mar 14, 2016	22.46	22.46	22.46	22.46
1026	AMEX	VEGI	Fri, Mar 11, 2016	22.40	22.46	22.40	22.46
1025	AMEX	VEGI	Thu, Mar 10, 2016	22.30	22.30	22.30	22.11
1024	AMEX	VEGI	Wed, Mar 9, 2016	22.21	22.33	22.21	22.30
1023	AMEX	VEGI	Tue, Mar 8, 2016	22.41	22.41	22.11	22.22
1022	AMEX	VEGI	Mon, Mar 7, 2016	22.21	22.46	22.21	22.42
1021	AMEX	VEGI	Fri, Mar 4, 2016	22.16	22.28	22.14	22.23
1020	AMEX	VEGI	Thu, Mar 3, 2016	21.67	21.67	21.67	21.94
1019	AMEX	VEGI	Wed, Mar 2, 2016	21.70	21.72	21.58	21.67
1018	AMEX	VEGI	Tue, Mar 1, 2016	21.53	21.82	21.53	21.82
1017	AMEX	VEGI	Mon, Feb 29, 2016	21.36	21.39	21.36	21.42
1016	AMEX	VEGI	Fri, Feb 26, 2016	21.43	21.46	21.37	21.37
1015	AMEX	VEGI	Thu, Feb 25, 2016	20.97	21.26	20.97	21.25
1014	AMEX	VEGI	Wed, Feb 24, 2016	20.75	20.99	20.63	20.95
1013	AMEX	VEGI	Tue, Feb 23, 2016	21.19	21.19	20.94	20.94
1012	AMEX	VEGI	Mon, Feb 22, 2016	21.23	21.25	21.14	21.23
1011	AMEX	VEGI	Fri, Feb 19, 2016	20.94	20.99	20.92	20.92
1010	AMEX	VEGI	Thu, Feb 18, 2016	21.25	21.40	21.17	21.39
1009	AMEX	VEGI	Wed, Feb 17, 2016	20.98	21.31	20.98	21.25
1008	AMEX	VEGI	Tue, Feb 16, 2016	20.70	20.87	20.58	20.80
1007	AMEX	VEGI	Fri, Feb 12, 2016	20.26	20.50	20.26	20.50
1006	AMEX	VEGI	Thu, Feb 11, 2016	20.35	20.35	20.21	20.25
1005	AMEX	VEGI	Wed, Feb 10, 2016	20.93	20.93	20.52	20.54
1004	AMEX	VEGI	Tue, Feb 9, 2016	20.71	20.86	20.71	20.86
1003	AMEX	VEGI	Mon, Feb 8, 2016	21.05	21.05	20.80	20.89
1002	AMEX	VEGI	Fri, Feb 5, 2016	21.42	21.42	21.42	21.42
1001	AMEX	VEGI	Thu, Feb 4, 2016	21.34	21.34	21.33	21.33
1000	AMEX	VEGI	Wed, Feb 3, 2016	20.70	20.70	20.70	20.70
999	AMEX	VEGI	Tue, Feb 2, 2016	20.91	20.91	20.55	20.55
998	AMEX	VEGI	Mon, Feb 1, 2016	21.03	21.03	21.00	21.03
997	AMEX	VEGI	Fri, Jan 29, 2016	20.76	21.04	20.76	21.04
996	AMEX	VEGI	Thu, Jan 28, 2016	20.40	20.54	20.40	20.54
995	AMEX	VEGI	Wed, Jan 27, 2016	20.46	20.48	20.41	20.41
994	AMEX	VEGI	Tue, Jan 26, 2016	20.06	20.28	20.06	20.28
993	AMEX	VEGI	Mon, Jan 25, 2016	20.24	20.31	20.05	20.05
992	AMEX	VEGI	Fri, Jan 22, 2016	20.65	20.70	20.47	20.47
991	AMEX	VEGI	Thu, Jan 21, 2016	20.07	20.33	20.06	20.23
990	AMEX	VEGI	Wed, Jan 20, 2016	20.00	20.06	19.60	20.06
989	AMEX	VEGI	Tue, Jan 19, 2016	20.54	20.57	20.42	20.45
988	AMEX	VEGI	Fri, Jan 15, 2016	20.42	20.55	20.31	20.39
987	AMEX	VEGI	Thu, Jan 14, 2016	20.89	20.96	20.70	20.96
986	AMEX	VEGI	Wed, Jan 13, 2016	20.78	21.00	20.74	20.74
985	AMEX	VEGI	Tue, Jan 12, 2016	20.94	21.13	20.69	20.88
984	AMEX	VEGI	Mon, Jan 11, 2016	20.98	20.98	20.66	20.73
983	AMEX	VEGI	Fri, Jan 8, 2016	21.25	21.25	21.00	21.00
982	AMEX	VEGI	Thu, Jan 7, 2016	21.11	21.28	21.00	21.25
981	AMEX	VEGI	Wed, Jan 6, 2016	21.73	21.73	21.45	21.47
980	AMEX	VEGI	Tue, Jan 5, 2016	21.92	22.07	21.92	22.01
979	AMEX	VEGI	Mon, Jan 4, 2016	22.00	22.06	21.79	21.94
978	AMEX	VEGI	Thu, Dec 31, 2015	22.34	22.49	22.27	22.44
977	AMEX	VEGI	Wed, Dec 30, 2015	22.69	22.70	22.43	22.43
976	AMEX	VEGI	Tue, Dec 29, 2015	22.59	22.82	22.53	22.62
975	AMEX	VEGI	Mon, Dec 28, 2015	22.53	22.72	22.44	22.62
974	AMEX	VEGI	Thu, Dec 24, 2015	22.48	22.90	22.47	22.82
973	AMEX	VEGI	Wed, Dec 23, 2015	22.60	22.82	22.58	22.80
972	AMEX	VEGI	Tue, Dec 22, 2015	21.98	22.42	21.98	22.21
971	AMEX	VEGI	Mon, Dec 21, 2015	22.02	22.18	21.80	21.94
970	AMEX	VEGI	Fri, Dec 18, 2015	22.21	22.38	22.12	22.23
969	AMEX	VEGI	Thu, Dec 17, 2015	22.69	22.74	22.21	22.34
968	AMEX	VEGI	Wed, Dec 16, 2015	22.34	22.79	22.18	22.79
967	AMEX	VEGI	Tue, Dec 15, 2015	22.34	22.34	22.25	22.32
966	AMEX	VEGI	Mon, Dec 14, 2015	22.12	22.15	21.86	22.15
965	AMEX	VEGI	Fri, Dec 11, 2015	22.40	22.54	22.26	22.26
964	AMEX	VEGI	Thu, Dec 10, 2015	22.79	22.90	22.62	22.62
963	AMEX	VEGI	Wed, Dec 9, 2015	22.57	22.90	22.57	22.72
962	AMEX	VEGI	Tue, Dec 8, 2015	22.80	22.80	22.59	22.59
961	AMEX	VEGI	Mon, Dec 7, 2015	22.90	22.96	22.67	22.94
960	AMEX	VEGI	Fri, Dec 4, 2015	23.10	23.25	23.00	23.25
959	AMEX	VEGI	Thu, Dec 3, 2015	23.00	23.00	22.96	22.96
958	AMEX	VEGI	Wed, Dec 2, 2015	23.16	23.21	23.03	23.06
957	AMEX	VEGI	Tue, Dec 1, 2015	23.27	23.34	23.20	23.23
956	AMEX	VEGI	Mon, Nov 30, 2015	23.10	23.22	22.97	23.17
955	AMEX	VEGI	Fri, Nov 27, 2015	22.97	22.99	22.95	22.99
954	AMEX	VEGI	Wed, Nov 25, 2015	23.02	23.06	22.95	23.06
953	AMEX	VEGI	Tue, Nov 24, 2015	22.68	22.82	22.63	22.82
952	AMEX	VEGI	Mon, Nov 23, 2015	22.60	22.86	22.60	22.68
951	AMEX	VEGI	Fri, Nov 20, 2015	22.97	22.97	22.72	22.72
950	AMEX	VEGI	Thu, Nov 19, 2015	23.06	23.06	22.86	22.97
949	AMEX	VEGI	Wed, Nov 18, 2015	22.95	23.10	22.94	23.10
948	AMEX	VEGI	Tue, Nov 17, 2015	22.87	22.99	22.77	22.86
947	AMEX	VEGI	Mon, Nov 16, 2015	22.70	22.85	22.70	22.85
946	AMEX	VEGI	Fri, Nov 13, 2015	22.69	22.77	22.63	22.67
945	AMEX	VEGI	Thu, Nov 12, 2015	22.57	22.59	22.51	22.53
944	AMEX	VEGI	Wed, Nov 11, 2015	22.96	22.96	22.80	22.83
943	AMEX	VEGI	Tue, Nov 10, 2015	22.85	22.85	22.78	22.78
942	AMEX	VEGI	Mon, Nov 9, 2015	22.87	22.88	22.80	22.88
941	AMEX	VEGI	Fri, Nov 6, 2015	23.19	23.19	22.92	23.07
940	AMEX	VEGI	Thu, Nov 5, 2015	23.27	23.28	23.17	23.17
939	AMEX	VEGI	Wed, Nov 4, 2015	23.62	23.62	23.21	23.21
938	AMEX	VEGI	Tue, Nov 3, 2015	23.29	23.60	23.29	23.57
937	AMEX	VEGI	Mon, Nov 2, 2015	23.24	23.26	23.24	23.26
936	AMEX	VEGI	Fri, Oct 30, 2015	23.13	23.26	23.13	23.19
935	AMEX	VEGI	Thu, Oct 29, 2015	23.19	23.26	23.14	23.23
934	AMEX	VEGI	Wed, Oct 28, 2015	23.47	23.50	23.28	23.28
933	AMEX	VEGI	Tue, Oct 27, 2015	23.43	23.43	23.01	23.19
932	AMEX	VEGI	Mon, Oct 26, 2015	23.73	23.73	23.57	23.58
931	AMEX	VEGI	Fri, Oct 23, 2015	23.61	23.70	23.60	23.65
930	AMEX	VEGI	Thu, Oct 22, 2015	23.26	23.57	23.26	23.57
929	AMEX	VEGI	Wed, Oct 21, 2015	23.27	23.27	23.21	23.21
928	AMEX	VEGI	Tue, Oct 20, 2015	23.00	23.15	23.00	23.10
927	AMEX	VEGI	Mon, Oct 19, 2015	22.90	22.94	22.90	22.94
926	AMEX	VEGI	Fri, Oct 16, 2015	23.17	23.17	23.01	23.05
925	AMEX	VEGI	Thu, Oct 15, 2015	23.11	23.11	22.94	23.06
924	AMEX	VEGI	Wed, Oct 14, 2015	22.86	23.08	22.86	23.00
923	AMEX	VEGI	Tue, Oct 13, 2015	22.79	22.93	22.79	22.80
922	AMEX	VEGI	Mon, Oct 12, 2015	23.14	23.15	23.05	23.07
921	AMEX	VEGI	Fri, Oct 9, 2015	23.36	23.36	23.23	23.28
920	AMEX	VEGI	Thu, Oct 8, 2015	23.08	23.28	23.05	23.28
919	AMEX	VEGI	Wed, Oct 7, 2015	22.74	23.00	22.74	22.92
918	AMEX	VEGI	Tue, Oct 6, 2015	22.68	22.72	22.57	22.60
917	AMEX	VEGI	Mon, Oct 5, 2015	22.17	22.54	22.17	22.50
916	AMEX	VEGI	Fri, Oct 2, 2015	21.63	21.63	21.63	21.63
915	AMEX	VEGI	Thu, Oct 1, 2015	21.81	21.81	21.54	21.54
914	AMEX	VEGI	Wed, Sep 30, 2015	21.68	21.78	21.62	21.65
913	AMEX	VEGI	Tue, Sep 29, 2015	21.42	21.51	21.31	21.41
912	AMEX	VEGI	Mon, Sep 28, 2015	21.44	21.44	21.34	21.34
911	AMEX	VEGI	Fri, Sep 25, 2015	21.85	21.85	21.80	21.80
910	AMEX	VEGI	Thu, Sep 24, 2015	21.81	21.81	21.43	21.80
909	AMEX	VEGI	Wed, Sep 23, 2015	22.28	22.28	21.88	21.88
908	AMEX	VEGI	Tue, Sep 22, 2015	22.46	22.46	22.24	22.37
907	AMEX	VEGI	Mon, Sep 21, 2015	23.14	23.14	22.87	22.90
906	AMEX	VEGI	Fri, Sep 18, 2015	23.21	23.21	23.00	23.00
905	AMEX	VEGI	Thu, Sep 17, 2015	23.62	23.62	23.32	23.55
904	AMEX	VEGI	Wed, Sep 16, 2015	23.48	23.54	23.48	23.54
903	AMEX	VEGI	Tue, Sep 15, 2015	23.16	23.32	23.16	23.32
902	AMEX	VEGI	Mon, Sep 14, 2015	23.37	23.37	23.25	23.25
901	AMEX	VEGI	Fri, Sep 11, 2015	23.40	23.40	23.28	23.37
900	AMEX	VEGI	Thu, Sep 10, 2015	23.44	23.50	23.41	23.45
899	AMEX	VEGI	Wed, Sep 9, 2015	23.42	23.42	23.39	23.39
898	AMEX	VEGI	Tue, Sep 8, 2015	23.49	23.64	23.49	23.64
897	AMEX	VEGI	Fri, Sep 4, 2015	23.39	23.39	23.17	23.35
896	AMEX	VEGI	Thu, Sep 3, 2015	23.51	23.71	23.51	23.63
895	AMEX	VEGI	Wed, Sep 2, 2015	23.40	23.41	23.24	23.41
894	AMEX	VEGI	Tue, Sep 1, 2015	23.32	23.48	23.32	23.37
893	AMEX	VEGI	Mon, Aug 31, 2015	23.86	24.02	23.77	23.95
892	AMEX	VEGI	Fri, Aug 28, 2015	23.91	23.91	23.85	23.88
891	AMEX	VEGI	Thu, Aug 27, 2015	23.72	24.12	23.68	24.00
890	AMEX	VEGI	Wed, Aug 26, 2015	23.71	23.71	23.11	23.38
889	AMEX	VEGI	Tue, Aug 25, 2015	24.25	24.25	23.08	23.19
888	AMEX	VEGI	Mon, Aug 24, 2015	22.73	23.93	21.96	23.22
887	AMEX	VEGI	Fri, Aug 21, 2015	24.62	24.62	23.91	23.91
886	AMEX	VEGI	Thu, Aug 20, 2015	25.05	25.05	24.86	24.86
885	AMEX	VEGI	Wed, Aug 19, 2015	25.34	25.34	25.14	25.22
884	AMEX	VEGI	Tue, Aug 18, 2015	25.72	25.72	25.59	25.62
883	AMEX	VEGI	Mon, Aug 17, 2015	25.46	25.68	25.46	25.68
882	AMEX	VEGI	Fri, Aug 14, 2015	25.68	25.75	25.57	25.64
881	AMEX	VEGI	Thu, Aug 13, 2015	25.55	25.76	25.51	25.61
880	AMEX	VEGI	Wed, Aug 12, 2015	25.50	25.63	25.37	25.63
879	AMEX	VEGI	Tue, Aug 11, 2015	25.84	25.84	25.46	25.57
878	AMEX	VEGI	Mon, Aug 10, 2015	25.87	26.05	25.62	25.95
877	AMEX	VEGI	Fri, Aug 7, 2015	25.94	25.94	25.73	25.73
876	AMEX	VEGI	Thu, Aug 6, 2015	26.32	26.32	26.05	26.05
875	AMEX	VEGI	Wed, Aug 5, 2015	26.17	26.27	26.08	26.17
874	AMEX	VEGI	Tue, Aug 4, 2015	25.85	26.14	25.85	26.01
873	AMEX	VEGI	Mon, Aug 3, 2015	26.00	26.18	25.93	25.99
872	AMEX	VEGI	Thu, Jul 30, 2015	26.03	26.03	25.94	25.97
871	AMEX	VEGI	Wed, Jul 29, 2015	25.95	26.05	25.94	26.02
870	AMEX	VEGI	Tue, Jul 28, 2015	25.92	25.92	25.58	25.88
869	AMEX	VEGI	Mon, Jul 27, 2015	26.06	26.06	25.77	25.80
868	AMEX	VEGI	Fri, Jul 24, 2015	26.45	26.45	26.07	26.11
867	AMEX	VEGI	Thu, Jul 23, 2015	26.63	26.63	26.32	26.36
866	AMEX	VEGI	Wed, Jul 22, 2015	26.73	26.73	26.51	26.51
865	AMEX	VEGI	Tue, Jul 21, 2015	26.86	26.87	26.59	26.63
864	AMEX	VEGI	Mon, Jul 20, 2015	26.92	26.92	26.75	26.77
863	AMEX	VEGI	Fri, Jul 17, 2015	26.98	27.02	26.84	27.02
862	AMEX	VEGI	Thu, Jul 16, 2015	26.90	26.95	26.90	26.95
861	AMEX	VEGI	Wed, Jul 15, 2015	26.73	26.73	26.60	26.72
860	AMEX	VEGI	Tue, Jul 14, 2015	26.69	26.71	26.64	26.64
859	AMEX	VEGI	Mon, Jul 13, 2015	26.68	26.69	26.56	26.62
858	AMEX	VEGI	Fri, Jul 10, 2015	26.61	26.68	26.47	26.68
857	AMEX	VEGI	Thu, Jul 9, 2015	26.42	26.43	26.02	26.27
856	AMEX	VEGI	Wed, Jul 8, 2015	26.29	26.35	26.03	26.10
855	AMEX	VEGI	Tue, Jul 7, 2015	26.46	26.46	26.28	26.40
854	AMEX	VEGI	Mon, Jul 6, 2015	26.78	27.01	26.64	26.64
853	AMEX	VEGI	Thu, Jul 2, 2015	26.94	27.09	26.92	26.92
852	AMEX	VEGI	Wed, Jul 1, 2015	26.97	26.97	26.78	26.81
851	AMEX	VEGI	Tue, Jun 30, 2015	26.66	26.90	26.66	26.85
850	AMEX	VEGI	Mon, Jun 29, 2015	26.67	26.67	26.34	26.34
849	AMEX	VEGI	Fri, Jun 26, 2015	27.14	27.14	27.10	27.10
848	AMEX	VEGI	Thu, Jun 25, 2015	26.82	27.10	26.82	27.10
847	AMEX	VEGI	Wed, Jun 24, 2015	27.36	27.36	27.36	27.36
846	AMEX	VEGI	Tue, Jun 23, 2015	27.56	27.58	27.42	27.44
845	AMEX	VEGI	Mon, Jun 22, 2015	27.35	27.62	27.35	27.46
844	AMEX	VEGI	Fri, Jun 19, 2015	27.42	27.43	27.29	27.29
843	AMEX	VEGI	Thu, Jun 18, 2015	27.16	27.42	27.16	27.29
842	AMEX	VEGI	Wed, Jun 17, 2015	27.03	27.13	26.89	27.07
841	AMEX	VEGI	Tue, Jun 16, 2015	27.09	27.11	27.03	27.11
840	AMEX	VEGI	Mon, Jun 15, 2015	26.79	27.24	26.79	27.11
839	AMEX	VEGI	Fri, Jun 12, 2015	27.34	27.34	27.32	27.32
838	AMEX	VEGI	Thu, Jun 11, 2015	27.48	27.56	27.48	27.56
837	AMEX	VEGI	Wed, Jun 10, 2015	27.38	27.63	27.38	27.50
836	AMEX	VEGI	Tue, Jun 9, 2015	27.19	27.29	27.15	27.15
835	AMEX	VEGI	Mon, Jun 8, 2015	27.31	27.32	27.25	27.32
834	AMEX	VEGI	Fri, Jun 5, 2015	27.46	27.51	27.26	27.47
833	AMEX	VEGI	Thu, Jun 4, 2015	27.92	27.92	27.60	27.61
832	AMEX	VEGI	Wed, Jun 3, 2015	28.04	28.17	28.01	28.12
831	AMEX	VEGI	Tue, Jun 2, 2015	27.87	28.00	27.84	27.84
830	AMEX	VEGI	Mon, Jun 1, 2015	28.01	28.02	27.58	27.77
829	AMEX	VEGI	Fri, May 29, 2015	28.07	28.10	28.03	28.04
828	AMEX	VEGI	Thu, May 28, 2015	28.09	28.15	28.05	28.15
827	AMEX	VEGI	Wed, May 27, 2015	28.09	28.16	27.94	28.16
826	AMEX	VEGI	Tue, May 26, 2015	28.16	28.16	27.92	28.03
825	AMEX	VEGI	Fri, May 22, 2015	28.33	28.47	28.33	28.44
824	AMEX	VEGI	Thu, May 21, 2015	28.24	28.42	28.21	28.39
823	AMEX	VEGI	Wed, May 20, 2015	28.10	28.29	28.10	28.23
822	AMEX	VEGI	Tue, May 19, 2015	28.06	28.19	28.03	28.06
821	AMEX	VEGI	Mon, May 18, 2015	27.90	28.20	27.90	28.19
820	AMEX	VEGI	Fri, May 15, 2015	28.13	28.18	28.11	28.15
819	AMEX	VEGI	Thu, May 14, 2015	28.00	28.22	27.98	28.22
818	AMEX	VEGI	Wed, May 13, 2015	27.94	28.00	27.78	27.94
817	AMEX	VEGI	Tue, May 12, 2015	27.64	27.70	27.48	27.62
816	AMEX	VEGI	Mon, May 11, 2015	27.71	27.90	27.65	27.68
815	AMEX	VEGI	Fri, May 8, 2015	27.60	27.90	27.60	27.85
814	AMEX	VEGI	Thu, May 7, 2015	26.83	27.06	26.71	27.06
813	AMEX	VEGI	Wed, May 6, 2015	27.02	27.02	26.80	26.87
812	AMEX	VEGI	Tue, May 5, 2015	26.91	27.04	26.83	26.83
811	AMEX	VEGI	Mon, May 4, 2015	27.11	27.12	26.96	27.06
810	AMEX	VEGI	Fri, May 1, 2015	26.98	27.18	26.77	27.18
809	AMEX	VEGI	Thu, Apr 30, 2015	26.57	26.57	26.42	26.42
808	AMEX	VEGI	Wed, Apr 29, 2015	26.59	26.67	26.58	26.64
807	AMEX	VEGI	Tue, Apr 28, 2015	26.63	26.72	26.58	26.69
806	AMEX	VEGI	Mon, Apr 27, 2015	26.80	26.84	26.75	26.75
805	AMEX	VEGI	Fri, Apr 24, 2015	26.84	26.87	26.75	26.78
804	AMEX	VEGI	Thu, Apr 23, 2015	26.65	26.79	26.64	26.74
803	AMEX	VEGI	Wed, Apr 22, 2015	26.46	26.52	26.41	26.52
802	AMEX	VEGI	Tue, Apr 21, 2015	26.62	26.62	26.52	26.52
801	AMEX	VEGI	Mon, Apr 20, 2015	26.52	26.69	26.47	26.48
800	AMEX	VEGI	Fri, Apr 17, 2015	26.72	26.72	26.50	26.55
799	AMEX	VEGI	Thu, Apr 16, 2015	26.98	27.01	26.93	26.97
798	AMEX	VEGI	Wed, Apr 15, 2015	26.90	27.08	26.79	27.04
797	AMEX	VEGI	Tue, Apr 14, 2015	26.92	26.92	26.69	26.78
796	AMEX	VEGI	Mon, Apr 13, 2015	26.81	26.81	26.73	26.73
795	AMEX	VEGI	Fri, Apr 10, 2015	26.79	26.85	26.79	26.84
794	AMEX	VEGI	Thu, Apr 9, 2015	26.78	26.78	26.74	26.74
793	AMEX	VEGI	Wed, Apr 8, 2015	26.73	26.73	26.71	26.71
792	AMEX	VEGI	Tue, Apr 7, 2015	26.59	26.71	26.59	26.71
791	AMEX	VEGI	Mon, Apr 6, 2015	26.39	26.74	26.39	26.55
790	AMEX	VEGI	Thu, Apr 2, 2015	26.44	26.47	26.34	26.38
789	AMEX	VEGI	Wed, Apr 1, 2015	26.10	26.23	26.10	26.17
788	AMEX	VEGI	Tue, Mar 31, 2015	26.15	26.42	25.95	25.95
787	AMEX	VEGI	Mon, Mar 30, 2015	26.13	26.23	26.09	26.19
786	AMEX	VEGI	Fri, Mar 27, 2015	25.93	26.01	25.91	25.92
785	AMEX	VEGI	Thu, Mar 26, 2015	25.98	26.03	25.95	25.95
784	AMEX	VEGI	Wed, Mar 25, 2015	26.38	26.38	26.17	26.17
783	AMEX	VEGI	Tue, Mar 24, 2015	26.34	26.34	26.25	26.25
782	AMEX	VEGI	Mon, Mar 23, 2015	26.31	26.75	26.25	26.32
781	AMEX	VEGI	Fri, Mar 20, 2015	26.14	26.34	26.14	26.34
780	AMEX	VEGI	Thu, Mar 19, 2015	26.27	26.27	25.91	26.02
779	AMEX	VEGI	Wed, Mar 18, 2015	26.13	26.51	25.98	26.44
778	AMEX	VEGI	Tue, Mar 17, 2015	26.19	26.21	26.07	26.21
777	AMEX	VEGI	Mon, Mar 16, 2015	26.11	26.25	26.11	26.24
776	AMEX	VEGI	Fri, Mar 13, 2015	26.33	26.33	25.96	26.09
775	AMEX	VEGI	Thu, Mar 12, 2015	26.32	26.40	26.29	26.34
774	AMEX	VEGI	Wed, Mar 11, 2015	26.14	26.16	26.02	26.07
773	AMEX	VEGI	Tue, Mar 10, 2015	26.42	26.42	26.21	26.21
772	AMEX	VEGI	Mon, Mar 9, 2015	26.56	26.71	26.56	26.61
771	AMEX	VEGI	Fri, Mar 6, 2015	26.87	26.87	26.53	26.57
770	AMEX	VEGI	Thu, Mar 5, 2015	26.93	26.99	26.81	26.86
769	AMEX	VEGI	Wed, Mar 4, 2015	27.04	27.08	27.00	27.00
768	AMEX	VEGI	Tue, Mar 3, 2015	27.31	27.31	27.11	27.22
767	AMEX	VEGI	Mon, Mar 2, 2015	27.23	27.40	27.18	27.37
766	AMEX	VEGI	Fri, Feb 27, 2015	27.46	27.46	27.31	27.39
765	AMEX	VEGI	Thu, Feb 26, 2015	27.79	27.79	27.30	27.34
764	AMEX	VEGI	Wed, Feb 25, 2015	27.74	27.74	27.68	27.72
763	AMEX	VEGI	Tue, Feb 24, 2015	27.57	27.72	27.57	27.69
762	AMEX	VEGI	Mon, Feb 23, 2015	27.48	27.62	27.48	27.54
761	AMEX	VEGI	Fri, Feb 20, 2015	27.50	27.67	27.49	27.67
760	AMEX	VEGI	Thu, Feb 19, 2015	27.60	27.68	27.46	27.53
759	AMEX	VEGI	Wed, Feb 18, 2015	27.45	27.55	27.38	27.55
758	AMEX	VEGI	Tue, Feb 17, 2015	27.43	27.45	27.31	27.40
757	AMEX	VEGI	Fri, Feb 13, 2015	27.50	27.50	27.37	27.48
756	AMEX	VEGI	Thu, Feb 12, 2015	27.11	27.15	27.05	27.15
755	AMEX	VEGI	Wed, Feb 11, 2015	27.00	27.00	26.89	26.95
754	AMEX	VEGI	Tue, Feb 10, 2015	26.96	27.03	26.83	26.97
753	AMEX	VEGI	Mon, Feb 9, 2015	26.79	26.97	26.79	26.86
752	AMEX	VEGI	Fri, Feb 6, 2015	27.12	27.12	26.75	26.77
751	AMEX	VEGI	Thu, Feb 5, 2015	26.79	27.08	26.79	27.08
750	AMEX	VEGI	Wed, Feb 4, 2015	26.87	26.94	26.75	26.80
749	AMEX	VEGI	Tue, Feb 3, 2015	26.88	27.00	26.86	26.95
748	AMEX	VEGI	Mon, Feb 2, 2015	26.48	26.70	26.38	26.70
747	AMEX	VEGI	Fri, Jan 30, 2015	26.63	26.66	26.44	26.60
746	AMEX	VEGI	Thu, Jan 29, 2015	26.60	26.76	26.33	26.74
745	AMEX	VEGI	Wed, Jan 28, 2015	26.91	26.91	26.60	26.60
744	AMEX	VEGI	Tue, Jan 27, 2015	26.45	26.91	26.45	26.79
743	AMEX	VEGI	Mon, Jan 26, 2015	26.65	26.87	26.65	26.81
742	AMEX	VEGI	Fri, Jan 23, 2015	26.77	26.77	26.61	26.74
741	AMEX	VEGI	Thu, Jan 22, 2015	26.78	27.08	26.66	26.89
740	AMEX	VEGI	Wed, Jan 21, 2015	26.50	26.64	26.50	26.64
739	AMEX	VEGI	Tue, Jan 20, 2015	26.47	26.67	26.30	26.38
738	AMEX	VEGI	Fri, Jan 16, 2015	26.10	26.29	26.10	26.24
737	AMEX	VEGI	Thu, Jan 15, 2015	26.19	26.36	26.14	26.23
736	AMEX	VEGI	Wed, Jan 14, 2015	25.95	26.21	25.95	26.13
735	AMEX	VEGI	Tue, Jan 13, 2015	26.38	26.66	26.17	26.17
734	AMEX	VEGI	Mon, Jan 12, 2015	26.29	26.35	26.06	26.32
733	AMEX	VEGI	Fri, Jan 9, 2015	26.26	26.50	26.26	26.29
732	AMEX	VEGI	Thu, Jan 8, 2015	26.12	26.57	26.12	26.40
731	AMEX	VEGI	Wed, Jan 7, 2015	26.00	26.29	25.91	25.99
730	AMEX	VEGI	Tue, Jan 6, 2015	26.06	26.06	25.60	25.77
729	AMEX	VEGI	Mon, Jan 5, 2015	26.42	26.42	25.78	26.01
728	AMEX	VEGI	Fri, Jan 2, 2015	26.50	26.50	26.26	26.35
727	AMEX	VEGI	Wed, Dec 31, 2014	26.92	26.92	26.40	26.55
726	AMEX	VEGI	Tue, Dec 30, 2014	26.63	26.89	26.57	26.80
725	AMEX	VEGI	Mon, Dec 29, 2014	26.97	27.07	26.68	26.88
724	AMEX	VEGI	Fri, Dec 26, 2014	26.98	26.98	26.93	26.93
723	AMEX	VEGI	Wed, Dec 24, 2014	26.73	26.93	26.73	26.86
722	AMEX	VEGI	Tue, Dec 23, 2014	26.85	26.93	26.68	26.73
721	AMEX	VEGI	Mon, Dec 22, 2014	26.65	26.74	26.49	26.70
720	AMEX	VEGI	Fri, Dec 19, 2014	26.16	26.76	26.16	26.66
719	AMEX	VEGI	Thu, Dec 18, 2014	26.19	26.29	26.11	26.29
718	AMEX	VEGI	Wed, Dec 17, 2014	25.50	25.97	25.50	25.97
717	AMEX	VEGI	Tue, Dec 16, 2014	25.57	26.13	25.22	25.69
716	AMEX	VEGI	Mon, Dec 15, 2014	25.80	25.92	25.65	25.78
715	AMEX	VEGI	Fri, Dec 12, 2014	26.15	26.48	25.92	25.92
714	AMEX	VEGI	Thu, Dec 11, 2014	26.39	26.64	26.33	26.35
713	AMEX	VEGI	Wed, Dec 10, 2014	26.90	26.90	26.51	26.51
712	AMEX	VEGI	Tue, Dec 9, 2014	26.69	26.82	26.59	26.82
711	AMEX	VEGI	Mon, Dec 8, 2014	26.73	26.84	26.59	26.80
710	AMEX	VEGI	Fri, Dec 5, 2014	26.87	27.03	26.87	26.99
709	AMEX	VEGI	Thu, Dec 4, 2014	27.12	27.12	26.89	26.89
708	AMEX	VEGI	Wed, Dec 3, 2014	27.03	27.19	26.96	27.06
707	AMEX	VEGI	Tue, Dec 2, 2014	26.95	27.02	26.80	26.80
706	AMEX	VEGI	Mon, Dec 1, 2014	26.94	26.95	26.75	26.90
705	AMEX	VEGI	Fri, Nov 28, 2014	27.11	27.12	26.99	27.09
704	AMEX	VEGI	Wed, Nov 26, 2014	27.23	27.27	27.06	27.27
703	AMEX	VEGI	Tue, Nov 25, 2014	27.49	27.49	27.18	27.22
702	AMEX	VEGI	Mon, Nov 24, 2014	27.51	27.53	27.19	27.21
701	AMEX	VEGI	Fri, Nov 21, 2014	27.38	27.53	27.36	27.39
700	AMEX	VEGI	Thu, Nov 20, 2014	27.19	27.51	27.19	27.25
699	AMEX	VEGI	Wed, Nov 19, 2014	27.41	27.50	27.18	27.43
698	AMEX	VEGI	Tue, Nov 18, 2014	27.39	27.47	27.39	27.43
697	AMEX	VEGI	Mon, Nov 17, 2014	26.96	27.13	26.96	27.08
696	AMEX	VEGI	Fri, Nov 14, 2014	27.25	27.25	27.15	27.20
695	AMEX	VEGI	Wed, Nov 12, 2014	26.99	27.10	26.99	27.09
694	AMEX	VEGI	Tue, Nov 11, 2014	26.96	27.14	26.96	27.09
693	AMEX	VEGI	Mon, Nov 10, 2014	26.77	26.90	26.74	26.85
692	AMEX	VEGI	Fri, Nov 7, 2014	26.53	26.80	26.53	26.80
691	AMEX	VEGI	Thu, Nov 6, 2014	26.71	26.71	26.42	26.53
690	AMEX	VEGI	Wed, Nov 5, 2014	26.69	26.69	26.45	26.61
689	AMEX	VEGI	Tue, Nov 4, 2014	26.31	26.55	26.27	26.38
688	AMEX	VEGI	Mon, Nov 3, 2014	26.94	26.94	26.41	26.44
687	AMEX	VEGI	Fri, Oct 31, 2014	26.69	26.73	26.59	26.65
686	AMEX	VEGI	Thu, Oct 30, 2014	26.31	26.55	26.20	26.37
685	AMEX	VEGI	Wed, Oct 29, 2014	26.56	26.56	26.16	26.24
684	AMEX	VEGI	Tue, Oct 28, 2014	26.14	26.30	26.14	26.29
683	AMEX	VEGI	Mon, Oct 27, 2014	26.13	26.13	25.90	25.98
682	AMEX	VEGI	Fri, Oct 24, 2014	26.18	26.18	26.09	26.16
681	AMEX	VEGI	Thu, Oct 23, 2014	26.03	26.03	25.82	25.82
680	AMEX	VEGI	Wed, Oct 22, 2014	26.01	26.01	25.82	25.82
679	AMEX	VEGI	Tue, Oct 21, 2014	25.77	25.97	25.77	25.97
678	AMEX	VEGI	Mon, Oct 20, 2014	25.35	25.74	25.35	25.74
677	AMEX	VEGI	Fri, Oct 17, 2014	25.69	25.69	25.36	25.38
676	AMEX	VEGI	Thu, Oct 16, 2014	25.31	25.32	25.10	25.27
675	AMEX	VEGI	Wed, Oct 15, 2014	25.16	25.25	24.76	25.25
674	AMEX	VEGI	Tue, Oct 14, 2014	25.16	25.46	25.16	25.26
673	AMEX	VEGI	Mon, Oct 13, 2014	25.34	25.36	25.21	25.21
672	AMEX	VEGI	Fri, Oct 10, 2014	25.60	25.60	25.26	25.33
671	AMEX	VEGI	Thu, Oct 9, 2014	25.93	25.99	25.60	25.61
670	AMEX	VEGI	Wed, Oct 8, 2014	25.82	25.82	25.62	25.62
669	AMEX	VEGI	Tue, Oct 7, 2014	26.00	26.12	25.90	25.91
668	AMEX	VEGI	Mon, Oct 6, 2014	26.19	26.29	26.19	26.29
667	AMEX	VEGI	Fri, Oct 3, 2014	26.42	26.42	26.01	26.06
666	AMEX	VEGI	Thu, Oct 2, 2014	26.23	26.23	25.90	25.96
665	AMEX	VEGI	Wed, Oct 1, 2014	26.83	26.83	26.25	26.25
664	AMEX	VEGI	Tue, Sep 30, 2014	26.74	26.79	26.66	26.68
663	AMEX	VEGI	Mon, Sep 29, 2014	26.72	26.76	26.51	26.61
662	AMEX	VEGI	Fri, Sep 26, 2014	26.73	26.73	26.72	26.72
661	AMEX	VEGI	Thu, Sep 25, 2014	26.90	26.91	26.75	26.77
660	AMEX	VEGI	Wed, Sep 24, 2014	27.27	27.27	26.88	26.97
659	AMEX	VEGI	Tue, Sep 23, 2014	27.12	27.12	26.96	27.00
658	AMEX	VEGI	Mon, Sep 22, 2014	27.14	27.14	26.98	27.03
657	AMEX	VEGI	Fri, Sep 19, 2014	27.46	27.46	27.20	27.20
656	AMEX	VEGI	Thu, Sep 18, 2014	27.02	27.26	27.02	27.26
655	AMEX	VEGI	Wed, Sep 17, 2014	27.15	27.15	27.06	27.06
654	AMEX	VEGI	Tue, Sep 16, 2014	26.81	27.23	26.81	27.09
653	AMEX	VEGI	Mon, Sep 15, 2014	26.99	26.99	26.84	26.91
652	AMEX	VEGI	Fri, Sep 12, 2014	26.90	26.98	26.85	26.93
651	AMEX	VEGI	Thu, Sep 11, 2014	26.98	26.98	26.94	26.94
650	AMEX	VEGI	Wed, Sep 10, 2014	27.00	27.01	26.87	27.00
649	AMEX	VEGI	Tue, Sep 9, 2014	27.27	27.27	27.08	27.09
648	AMEX	VEGI	Mon, Sep 8, 2014	27.38	27.38	27.16	27.24
647	AMEX	VEGI	Fri, Sep 5, 2014	27.21	27.25	27.21	27.23
646	AMEX	VEGI	Thu, Sep 4, 2014	27.36	27.38	27.19	27.23
645	AMEX	VEGI	Wed, Sep 3, 2014	27.71	27.71	27.41	27.44
644	AMEX	VEGI	Tue, Sep 2, 2014	27.44	27.48	27.39	27.41
643	AMEX	VEGI	Fri, Aug 29, 2014	27.42	27.46	27.38	27.38
642	AMEX	VEGI	Thu, Aug 28, 2014	27.36	27.48	27.36	27.47
641	AMEX	VEGI	Wed, Aug 27, 2014	27.43	27.62	27.43	27.57
640	AMEX	VEGI	Tue, Aug 26, 2014	27.36	27.61	27.36	27.51
639	AMEX	VEGI	Mon, Aug 25, 2014	27.43	27.52	27.43	27.48
638	AMEX	VEGI	Fri, Aug 22, 2014	27.61	27.61	27.37	27.37
637	AMEX	VEGI	Thu, Aug 21, 2014	27.39	27.67	27.39	27.66
636	AMEX	VEGI	Wed, Aug 20, 2014	28.13	28.13	27.62	27.64
635	AMEX	VEGI	Tue, Aug 19, 2014	27.77	27.77	27.60	27.64
634	AMEX	VEGI	Mon, Aug 18, 2014	27.50	27.61	27.49	27.54
633	AMEX	VEGI	Fri, Aug 15, 2014	27.40	27.45	27.26	27.43
632	AMEX	VEGI	Thu, Aug 14, 2014	27.37	27.37	27.26	27.33
631	AMEX	VEGI	Wed, Aug 13, 2014	27.18	27.33	27.18	27.23
630	AMEX	VEGI	Tue, Aug 12, 2014	27.22	27.22	27.15	27.21
629	AMEX	VEGI	Mon, Aug 11, 2014	27.17	27.22	27.17	27.21
628	AMEX	VEGI	Fri, Aug 8, 2014	26.76	27.04	26.76	27.04
627	AMEX	VEGI	Thu, Aug 7, 2014	27.05	27.05	26.79	26.81
626	AMEX	VEGI	Wed, Aug 6, 2014	27.00	27.14	27.00	27.10
625	AMEX	VEGI	Tue, Aug 5, 2014	26.98	27.05	26.98	26.99
624	AMEX	VEGI	Mon, Aug 4, 2014	26.80	26.95	26.78	26.93
623	AMEX	VEGI	Fri, Aug 1, 2014	26.70	26.85	26.68	26.85
622	AMEX	VEGI	Thu, Jul 31, 2014	26.81	27.11	26.81	26.85
621	AMEX	VEGI	Wed, Jul 30, 2014	27.35	27.35	27.05	27.05
620	AMEX	VEGI	Tue, Jul 29, 2014	27.49	27.49	27.23	27.35
619	AMEX	VEGI	Mon, Jul 28, 2014	27.39	27.43	27.39	27.43
618	AMEX	VEGI	Fri, Jul 25, 2014	27.53	27.53	27.40	27.40
617	AMEX	VEGI	Thu, Jul 24, 2014	27.77	27.77	27.67	27.67
616	AMEX	VEGI	Wed, Jul 23, 2014	27.83	27.83	27.54	27.62
615	AMEX	VEGI	Tue, Jul 22, 2014	27.76	27.77	27.65	27.71
614	AMEX	VEGI	Mon, Jul 21, 2014	27.56	27.68	27.56	27.65
613	AMEX	VEGI	Fri, Jul 18, 2014	27.52	27.74	27.52	27.70
612	AMEX	VEGI	Thu, Jul 17, 2014	27.80	27.80	27.50	27.62
611	AMEX	VEGI	Wed, Jul 16, 2014	27.54	27.81	27.54	27.76
610	AMEX	VEGI	Tue, Jul 15, 2014	27.75	27.82	27.57	27.61
609	AMEX	VEGI	Mon, Jul 14, 2014	27.88	27.88	27.63	27.63
608	AMEX	VEGI	Fri, Jul 11, 2014	27.55	27.67	27.54	27.63
607	AMEX	VEGI	Thu, Jul 10, 2014	27.51	27.73	27.50	27.71
606	AMEX	VEGI	Wed, Jul 9, 2014	28.04	28.06	27.92	28.00
605	AMEX	VEGI	Tue, Jul 8, 2014	28.45	28.45	28.02	28.10
604	AMEX	VEGI	Mon, Jul 7, 2014	28.24	28.26	28.13	28.25
603	AMEX	VEGI	Thu, Jul 3, 2014	28.36	28.36	28.16	28.24
602	AMEX	VEGI	Wed, Jul 2, 2014	28.05	28.23	28.05	28.23
601	AMEX	VEGI	Tue, Jul 1, 2014	28.10	28.14	28.05	28.13
600	AMEX	VEGI	Mon, Jun 30, 2014	28.13	28.18	27.96	27.97
599	AMEX	VEGI	Fri, Jun 27, 2014	28.06	28.08	27.97	27.97
598	AMEX	VEGI	Thu, Jun 26, 2014	28.08	28.10	27.92	28.10
597	AMEX	VEGI	Wed, Jun 25, 2014	28.25	28.28	28.07	28.11
596	AMEX	VEGI	Tue, Jun 24, 2014	28.62	28.87	28.29	28.29
595	AMEX	VEGI	Mon, Jun 23, 2014	28.50	28.57	28.38	28.40
594	AMEX	VEGI	Fri, Jun 20, 2014	28.54	28.54	28.36	28.37
593	AMEX	VEGI	Thu, Jun 19, 2014	28.53	28.53	28.30	28.37
592	AMEX	VEGI	Wed, Jun 18, 2014	28.21	28.21	28.03	28.03
591	AMEX	VEGI	Tue, Jun 17, 2014	28.05	28.10	27.75	28.09
590	AMEX	VEGI	Mon, Jun 16, 2014	27.75	27.91	27.74	27.91
589	AMEX	VEGI	Fri, Jun 13, 2014	27.90	27.90	27.75	27.75
588	AMEX	VEGI	Thu, Jun 12, 2014	28.15	28.15	27.84	27.95
587	AMEX	VEGI	Wed, Jun 11, 2014	28.12	28.12	27.96	28.00
586	AMEX	VEGI	Tue, Jun 10, 2014	28.32	28.32	28.02	28.28
585	AMEX	VEGI	Mon, Jun 9, 2014	28.30	28.30	28.14	28.21
584	AMEX	VEGI	Fri, Jun 6, 2014	28.16	28.25	28.16	28.25
583	AMEX	VEGI	Thu, Jun 5, 2014	27.90	28.17	27.90	28.08
582	AMEX	VEGI	Wed, Jun 4, 2014	27.90	28.00	27.80	27.84
581	AMEX	VEGI	Tue, Jun 3, 2014	28.37	28.37	27.83	27.98
580	AMEX	VEGI	Mon, Jun 2, 2014	27.89	28.12	27.89	28.12
579	AMEX	VEGI	Fri, May 30, 2014	28.15	28.15	28.04	28.04
578	AMEX	VEGI	Thu, May 29, 2014	28.12	28.16	27.93	28.16
577	AMEX	VEGI	Wed, May 28, 2014	27.94	28.01	27.94	27.97
576	AMEX	VEGI	Tue, May 27, 2014	28.11	28.11	27.80	27.99
575	AMEX	VEGI	Fri, May 23, 2014	27.78	28.01	27.78	27.99
574	AMEX	VEGI	Thu, May 22, 2014	27.94	27.94	27.81	27.81
573	AMEX	VEGI	Wed, May 21, 2014	27.88	27.89	27.65	27.89
572	AMEX	VEGI	Tue, May 20, 2014	27.95	27.95	27.71	27.77
571	AMEX	VEGI	Mon, May 19, 2014	27.97	27.97	27.85	27.90
570	AMEX	VEGI	Fri, May 16, 2014	27.92	27.94	27.84	27.94
569	AMEX	VEGI	Thu, May 15, 2014	28.11	28.11	27.77	27.80
568	AMEX	VEGI	Wed, May 14, 2014	28.00	28.07	27.92	27.92
567	AMEX	VEGI	Tue, May 13, 2014	27.85	27.99	27.85	27.99
566	AMEX	VEGI	Mon, May 12, 2014	27.62	27.89	27.62	27.86
565	AMEX	VEGI	Fri, May 9, 2014	27.77	27.77	27.55	27.65
564	AMEX	VEGI	Thu, May 8, 2014	27.83	27.87	27.75	27.75
563	AMEX	VEGI	Wed, May 7, 2014	27.50	27.68	27.50	27.68
562	AMEX	VEGI	Tue, May 6, 2014	27.50	27.52	27.40	27.42
561	AMEX	VEGI	Mon, May 5, 2014	27.55	27.61	27.46	27.58
560	AMEX	VEGI	Fri, May 2, 2014	27.56	27.63	27.44	27.58
559	AMEX	VEGI	Thu, May 1, 2014	27.63	27.63	27.32	27.32
558	AMEX	VEGI	Wed, Apr 30, 2014	27.24	27.49	27.24	27.34
557	AMEX	VEGI	Tue, Apr 29, 2014	27.50	27.50	27.24	27.27
556	AMEX	VEGI	Mon, Apr 28, 2014	27.38	27.38	27.18	27.18
555	AMEX	VEGI	Fri, Apr 25, 2014	27.45	27.45	27.31	27.33
554	AMEX	VEGI	Thu, Apr 24, 2014	27.45	27.45	27.18	27.38
553	AMEX	VEGI	Wed, Apr 23, 2014	27.49	27.50	27.46	27.46
552	AMEX	VEGI	Tue, Apr 22, 2014	27.54	27.56	27.36	27.56
551	AMEX	VEGI	Mon, Apr 21, 2014	27.52	27.54	27.48	27.53
550	AMEX	VEGI	Thu, Apr 17, 2014	27.48	27.50	27.36	27.50
549	AMEX	VEGI	Wed, Apr 16, 2014	27.39	27.40	27.21	27.24
548	AMEX	VEGI	Tue, Apr 15, 2014	27.17	27.19	26.79	26.87
547	AMEX	VEGI	Mon, Apr 14, 2014	27.11	27.12	26.74	27.07
546	AMEX	VEGI	Fri, Apr 11, 2014	27.10	27.10	26.91	26.91
545	AMEX	VEGI	Thu, Apr 10, 2014	27.51	27.54	27.04	27.23
544	AMEX	VEGI	Wed, Apr 9, 2014	27.44	27.48	27.11	27.48
543	AMEX	VEGI	Tue, Apr 8, 2014	27.21	27.30	27.05	27.30
542	AMEX	VEGI	Mon, Apr 7, 2014	27.20	27.20	27.07	27.13
541	AMEX	VEGI	Fri, Apr 4, 2014	27.50	27.56	27.11	27.11
540	AMEX	VEGI	Thu, Apr 3, 2014	27.46	27.59	27.26	27.45
539	AMEX	VEGI	Wed, Apr 2, 2014	27.59	27.59	27.28	27.49
538	AMEX	VEGI	Tue, Apr 1, 2014	27.22	27.56	27.21	27.34
537	AMEX	VEGI	Mon, Mar 31, 2014	27.02	27.45	27.02	27.45
536	AMEX	VEGI	Fri, Mar 28, 2014	27.08	27.12	27.08	27.12
535	AMEX	VEGI	Thu, Mar 27, 2014	26.90	26.94	26.85	26.89
534	AMEX	VEGI	Wed, Mar 26, 2014	27.41	27.41	26.90	26.90
533	AMEX	VEGI	Tue, Mar 25, 2014	26.75	26.90	26.62	26.90
532	AMEX	VEGI	Mon, Mar 24, 2014	27.00	27.00	26.58	26.78
531	AMEX	VEGI	Fri, Mar 21, 2014	26.60	26.74	26.43	26.69
530	AMEX	VEGI	Thu, Mar 20, 2014	26.33	26.62	26.30	26.47
529	AMEX	VEGI	Wed, Mar 19, 2014	27.06	27.06	26.68	26.71
528	AMEX	VEGI	Tue, Mar 18, 2014	26.93	26.93	26.76	26.76
527	AMEX	VEGI	Mon, Mar 17, 2014	26.88	26.88	26.51	26.79
526	AMEX	VEGI	Fri, Mar 14, 2014	26.51	26.58	26.51	26.53
525	AMEX	VEGI	Thu, Mar 13, 2014	26.77	26.78	26.51	26.57
524	AMEX	VEGI	Wed, Mar 12, 2014	26.87	26.92	26.76	26.92
523	AMEX	VEGI	Tue, Mar 11, 2014	27.10	27.10	26.90	26.92
522	AMEX	VEGI	Mon, Mar 10, 2014	26.81	26.97	26.81	26.91
521	AMEX	VEGI	Fri, Mar 7, 2014	27.16	27.16	26.97	27.08
520	AMEX	VEGI	Thu, Mar 6, 2014	26.97	27.20	26.97	27.14
519	AMEX	VEGI	Wed, Mar 5, 2014	26.80	26.91	26.64	26.91
518	AMEX	VEGI	Tue, Mar 4, 2014	26.72	26.74	26.53	26.70
517	AMEX	VEGI	Mon, Mar 3, 2014	26.42	26.46	26.08	26.46
516	AMEX	VEGI	Fri, Feb 28, 2014	26.35	26.41	26.09	26.31
515	AMEX	VEGI	Thu, Feb 27, 2014	26.12	26.24	26.09	26.24
514	AMEX	VEGI	Wed, Feb 26, 2014	26.09	26.16	26.04	26.09
513	AMEX	VEGI	Tue, Feb 25, 2014	26.25	26.25	26.05	26.08
512	AMEX	VEGI	Mon, Feb 24, 2014	26.38	26.38	26.06	26.11
511	AMEX	VEGI	Fri, Feb 21, 2014	26.23	26.35	26.06	26.28
510	AMEX	VEGI	Thu, Feb 20, 2014	26.09	26.12	25.85	26.06
509	AMEX	VEGI	Wed, Feb 19, 2014	26.10	26.23	25.96	25.98
508	AMEX	VEGI	Tue, Feb 18, 2014	26.04	26.09	25.92	26.06
507	AMEX	VEGI	Fri, Feb 14, 2014	25.99	26.06	25.95	26.00
506	AMEX	VEGI	Thu, Feb 13, 2014	25.87	25.98	25.75	25.98
505	AMEX	VEGI	Wed, Feb 12, 2014	26.00	26.06	25.85	25.99
504	AMEX	VEGI	Tue, Feb 11, 2014	26.08	26.14	25.99	26.10
503	AMEX	VEGI	Mon, Feb 10, 2014	25.96	25.97	25.75	25.95
502	AMEX	VEGI	Fri, Feb 7, 2014	25.84	25.90	25.56	25.73
501	AMEX	VEGI	Thu, Feb 6, 2014	25.40	25.61	25.40	25.61
500	AMEX	VEGI	Wed, Feb 5, 2014	25.05	25.06	24.96	25.05
499	AMEX	VEGI	Tue, Feb 4, 2014	25.00	25.25	25.00	25.19
498	AMEX	VEGI	Mon, Feb 3, 2014	25.30	25.30	25.00	25.06
497	AMEX	VEGI	Fri, Jan 31, 2014	25.35	25.51	25.30	25.51
496	AMEX	VEGI	Thu, Jan 30, 2014	25.64	25.65	25.28	25.61
495	AMEX	VEGI	Wed, Jan 29, 2014	25.85	25.87	25.70	25.70
494	AMEX	VEGI	Tue, Jan 28, 2014	26.02	26.02	25.70	25.81
493	AMEX	VEGI	Mon, Jan 27, 2014	26.10	26.16	25.66	25.93
492	AMEX	VEGI	Fri, Jan 24, 2014	26.50	26.50	25.94	26.03
491	AMEX	VEGI	Thu, Jan 23, 2014	26.75	27.01	26.60	26.76
490	AMEX	VEGI	Wed, Jan 22, 2014	27.28	27.29	26.80	27.00
489	AMEX	VEGI	Tue, Jan 21, 2014	27.37	27.37	27.01	27.19
488	AMEX	VEGI	Fri, Jan 17, 2014	26.97	27.09	26.90	27.05
487	AMEX	VEGI	Thu, Jan 16, 2014	27.20	27.29	26.94	27.02
486	AMEX	VEGI	Wed, Jan 15, 2014	27.32	27.37	27.05	27.20
485	AMEX	VEGI	Tue, Jan 14, 2014	27.02	27.03	26.62	27.00
484	AMEX	VEGI	Mon, Jan 13, 2014	27.00	27.00	26.70	26.72
483	AMEX	VEGI	Fri, Jan 10, 2014	26.73	27.00	26.73	27.00
482	AMEX	VEGI	Thu, Jan 9, 2014	26.86	26.90	26.48	26.54
481	AMEX	VEGI	Wed, Jan 8, 2014	27.22	27.22	26.99	27.10
480	AMEX	VEGI	Tue, Jan 7, 2014	27.01	27.03	26.80	26.87
479	AMEX	VEGI	Mon, Jan 6, 2014	27.45	27.45	27.03	27.07
478	AMEX	VEGI	Fri, Jan 3, 2014	27.20	27.34	27.12	27.27
477	AMEX	VEGI	Thu, Jan 2, 2014	27.29	27.29	27.02	27.02
476	AMEX	VEGI	Tue, Dec 31, 2013	27.68	27.68	27.34	27.48
475	AMEX	VEGI	Mon, Dec 30, 2013	27.59	27.59	27.31	27.49
474	AMEX	VEGI	Fri, Dec 27, 2013	27.25	27.34	27.23	27.29
473	AMEX	VEGI	Thu, Dec 26, 2013	27.24	27.24	27.14	27.22
472	AMEX	VEGI	Tue, Dec 24, 2013	26.94	27.18	26.94	27.09
471	AMEX	VEGI	Mon, Dec 23, 2013	27.15	27.22	27.00	27.01
470	AMEX	VEGI	Fri, Dec 20, 2013	26.79	27.00	26.77	26.92
469	AMEX	VEGI	Thu, Dec 19, 2013	26.77	26.82	26.74	26.80
468	AMEX	VEGI	Wed, Dec 18, 2013	26.73	26.97	26.38	26.66
467	AMEX	VEGI	Tue, Dec 17, 2013	26.49	26.83	26.49	26.67
466	AMEX	VEGI	Mon, Dec 16, 2013	26.96	26.96	26.60	26.61
465	AMEX	VEGI	Fri, Dec 13, 2013	26.53	26.64	26.37	26.54
464	AMEX	VEGI	Thu, Dec 12, 2013	26.82	26.82	26.37	26.37
463	AMEX	VEGI	Wed, Dec 11, 2013	27.20	27.20	26.72	26.87
462	AMEX	VEGI	Tue, Dec 10, 2013	27.32	27.32	26.92	26.97
461	AMEX	VEGI	Mon, Dec 9, 2013	27.14	27.21	26.93	27.21
460	AMEX	VEGI	Fri, Dec 6, 2013	27.22	27.22	27.00	27.14
459	AMEX	VEGI	Thu, Dec 5, 2013	26.81	26.85	26.75	26.82
458	AMEX	VEGI	Wed, Dec 4, 2013	26.60	27.02	26.60	26.99
457	AMEX	VEGI	Tue, Dec 3, 2013	26.97	26.97	26.50	26.69
456	AMEX	VEGI	Mon, Dec 2, 2013	27.15	27.15	26.87	26.87
455	AMEX	VEGI	Fri, Nov 29, 2013	26.97	27.12	26.97	27.05
454	AMEX	VEGI	Wed, Nov 27, 2013	26.99	27.00	26.96	26.97
453	AMEX	VEGI	Tue, Nov 26, 2013	27.05	27.05	26.67	26.95
452	AMEX	VEGI	Mon, Nov 25, 2013	27.09	27.09	26.79	26.79
451	AMEX	VEGI	Fri, Nov 22, 2013	26.83	26.92	26.67	26.92
450	AMEX	VEGI	Thu, Nov 21, 2013	26.95	26.95	26.75	26.89
449	AMEX	VEGI	Wed, Nov 20, 2013	27.19	27.19	26.87	26.87
448	AMEX	VEGI	Tue, Nov 19, 2013	27.09	27.14	26.92	26.99
447	AMEX	VEGI	Mon, Nov 18, 2013	27.35	27.35	27.14	27.15
446	AMEX	VEGI	Fri, Nov 15, 2013	27.15	27.16	27.11	27.15
445	AMEX	VEGI	Thu, Nov 14, 2013	26.98	26.98	26.83	26.97
444	AMEX	VEGI	Wed, Nov 13, 2013	26.63	26.85	26.52	26.85
443	AMEX	VEGI	Tue, Nov 12, 2013	26.51	26.63	26.51	26.61
442	AMEX	VEGI	Mon, Nov 11, 2013	26.56	26.68	26.56	26.68
441	AMEX	VEGI	Fri, Nov 8, 2013	26.39	26.61	26.39	26.59
440	AMEX	VEGI	Thu, Nov 7, 2013	26.54	26.54	26.39	26.39
439	AMEX	VEGI	Wed, Nov 6, 2013	26.69	26.69	26.52	26.59
438	AMEX	VEGI	Tue, Nov 5, 2013	26.56	26.56	26.48	26.55
437	AMEX	VEGI	Mon, Nov 4, 2013	26.29	26.61	26.29	26.59
436	AMEX	VEGI	Fri, Nov 1, 2013	26.43	26.43	26.27	26.33
435	AMEX	VEGI	Thu, Oct 31, 2013	26.73	26.73	26.49	26.50
434	AMEX	VEGI	Wed, Oct 30, 2013	26.86	26.86	26.52	26.59
433	AMEX	VEGI	Tue, Oct 29, 2013	27.05	27.05	26.72	26.77
432	AMEX	VEGI	Mon, Oct 28, 2013	26.85	26.95	26.71	26.90
431	AMEX	VEGI	Fri, Oct 25, 2013	26.48	26.77	26.48	26.73
430	AMEX	VEGI	Thu, Oct 24, 2013	26.59	26.66	26.48	26.60
429	AMEX	VEGI	Wed, Oct 23, 2013	26.52	26.83	26.52	26.75
428	AMEX	VEGI	Tue, Oct 22, 2013	26.70	26.84	26.70	26.76
427	AMEX	VEGI	Mon, Oct 21, 2013	26.81	26.81	26.56	26.56
426	AMEX	VEGI	Fri, Oct 18, 2013	26.76	26.76	26.56	26.57
425	AMEX	VEGI	Thu, Oct 17, 2013	26.45	26.53	26.27	26.53
424	AMEX	VEGI	Wed, Oct 16, 2013	26.12	26.22	26.06	26.22
423	AMEX	VEGI	Tue, Oct 15, 2013	25.96	26.15	25.96	26.04
422	AMEX	VEGI	Mon, Oct 14, 2013	26.07	26.29	26.07	26.29
421	AMEX	VEGI	Fri, Oct 11, 2013	26.26	26.26	25.87	26.10
420	AMEX	VEGI	Thu, Oct 10, 2013	25.92	26.23	25.92	26.17
419	AMEX	VEGI	Wed, Oct 9, 2013	25.76	25.88	25.73	25.87
418	AMEX	VEGI	Tue, Oct 8, 2013	26.05	26.05	25.84	25.84
417	AMEX	VEGI	Mon, Oct 7, 2013	26.10	26.23	26.09	26.12
416	AMEX	VEGI	Fri, Oct 4, 2013	26.10	26.10	26.10	26.10
415	AMEX	VEGI	Thu, Oct 3, 2013	25.96	26.14	25.89	26.13
414	AMEX	VEGI	Wed, Oct 2, 2013	26.00	26.18	25.78	26.06
413	AMEX	VEGI	Tue, Oct 1, 2013	26.17	26.17	26.00	26.04
412	AMEX	VEGI	Mon, Sep 30, 2013	26.17	26.62	25.82	26.04
411	AMEX	VEGI	Fri, Sep 27, 2013	26.23	26.24	26.23	26.24
410	AMEX	VEGI	Thu, Sep 26, 2013	26.54	26.54	26.17	26.19
409	AMEX	VEGI	Wed, Sep 25, 2013	26.23	26.40	26.18	26.28
408	AMEX	VEGI	Tue, Sep 24, 2013	26.13	26.45	26.13	26.43
407	AMEX	VEGI	Mon, Sep 23, 2013	26.39	26.44	26.29	26.34
406	AMEX	VEGI	Fri, Sep 20, 2013	26.68	26.68	26.28	26.28
405	AMEX	VEGI	Thu, Sep 19, 2013	27.08	27.08	26.41	26.78
404	AMEX	VEGI	Wed, Sep 18, 2013	26.25	26.87	26.15	26.85
403	AMEX	VEGI	Tue, Sep 17, 2013	26.56	26.56	26.11	26.11
402	AMEX	VEGI	Mon, Sep 16, 2013	26.08	26.42	26.08	26.28
401	AMEX	VEGI	Fri, Sep 13, 2013	25.79	26.04	25.67	25.93
400	AMEX	VEGI	Thu, Sep 12, 2013	25.75	25.88	25.62	25.80
399	AMEX	VEGI	Wed, Sep 11, 2013	25.97	25.97	25.77	25.91
398	AMEX	VEGI	Tue, Sep 10, 2013	26.00	26.00	25.85	25.94
397	AMEX	VEGI	Mon, Sep 9, 2013	25.43	25.72	25.43	25.72
396	AMEX	VEGI	Fri, Sep 6, 2013	25.13	25.30	25.01	25.16
395	AMEX	VEGI	Thu, Sep 5, 2013	24.93	25.07	24.93	25.07
394	AMEX	VEGI	Wed, Sep 4, 2013	24.92	25.10	24.86	25.10
393	AMEX	VEGI	Tue, Sep 3, 2013	24.94	24.95	24.79	24.87
392	AMEX	VEGI	Fri, Aug 30, 2013	24.53	24.85	24.53	24.63
391	AMEX	VEGI	Thu, Aug 29, 2013	24.77	24.79	24.68	24.68
390	AMEX	VEGI	Wed, Aug 28, 2013	24.55	24.73	24.55	24.60
389	AMEX	VEGI	Tue, Aug 27, 2013	25.07	25.07	24.75	24.78
388	AMEX	VEGI	Mon, Aug 26, 2013	25.25	25.25	25.11	25.14
387	AMEX	VEGI	Fri, Aug 23, 2013	25.00	25.08	25.00	25.00
386	AMEX	VEGI	Thu, Aug 22, 2013	24.68	25.01	24.68	25.01
385	AMEX	VEGI	Wed, Aug 21, 2013	25.08	25.08	24.52	24.76
384	AMEX	VEGI	Tue, Aug 20, 2013	25.00	25.07	24.92	25.02
383	AMEX	VEGI	Mon, Aug 19, 2013	25.31	25.31	25.02	25.02
382	AMEX	VEGI	Fri, Aug 16, 2013	25.45	25.45	25.12	25.22
381	AMEX	VEGI	Thu, Aug 15, 2013	25.25	25.50	25.17	25.49
380	AMEX	VEGI	Wed, Aug 14, 2013	25.68	25.68	25.44	25.52
379	AMEX	VEGI	Tue, Aug 13, 2013	25.68	25.70	25.45	25.61
378	AMEX	VEGI	Mon, Aug 12, 2013	25.37	25.50	25.27	25.49
377	AMEX	VEGI	Fri, Aug 9, 2013	25.48	25.54	25.28	25.38
376	AMEX	VEGI	Thu, Aug 8, 2013	25.13	25.48	25.13	25.42
375	AMEX	VEGI	Wed, Aug 7, 2013	24.99	25.10	24.93	25.04
374	AMEX	VEGI	Tue, Aug 6, 2013	25.16	25.16	24.90	25.02
373	AMEX	VEGI	Mon, Aug 5, 2013	25.32	25.32	25.13	25.19
372	AMEX	VEGI	Fri, Aug 2, 2013	25.49	25.50	25.20	25.29
371	AMEX	VEGI	Thu, Aug 1, 2013	25.61	25.61	25.29	25.38
370	AMEX	VEGI	Wed, Jul 31, 2013	25.46	25.50	25.24	25.32
369	AMEX	VEGI	Tue, Jul 30, 2013	25.53	25.53	25.20	25.48
368	AMEX	VEGI	Mon, Jul 29, 2013	26.37	26.44	26.35	26.41
367	AMEX	VEGI	Fri, Jul 26, 2013	26.49	26.51	26.32	26.41
366	AMEX	VEGI	Thu, Jul 25, 2013	26.50	26.56	26.31	26.56
365	AMEX	VEGI	Wed, Jul 24, 2013	26.75	26.90	26.56	26.61
364	AMEX	VEGI	Tue, Jul 23, 2013	27.04	27.04	26.86	26.86
363	AMEX	VEGI	Mon, Jul 22, 2013	27.08	27.09	26.97	27.02
362	AMEX	VEGI	Fri, Jul 19, 2013	26.92	26.96	26.83	26.96
361	AMEX	VEGI	Thu, Jul 18, 2013	26.87	26.98	26.82	26.84
360	AMEX	VEGI	Wed, Jul 17, 2013	26.88	26.97	26.86	26.86
359	AMEX	VEGI	Tue, Jul 16, 2013	27.15	27.15	26.87	26.93
358	AMEX	VEGI	Mon, Jul 15, 2013	27.10	27.20	27.06	27.17
357	AMEX	VEGI	Fri, Jul 12, 2013	27.39	27.39	27.05	27.11
356	AMEX	VEGI	Thu, Jul 11, 2013	27.11	27.25	27.00	27.25
355	AMEX	VEGI	Wed, Jul 10, 2013	26.70	26.91	26.55	26.73
354	AMEX	VEGI	Tue, Jul 9, 2013	26.58	26.80	26.53	26.78
353	AMEX	VEGI	Mon, Jul 8, 2013	26.32	26.42	26.22	26.27
352	AMEX	VEGI	Fri, Jul 5, 2013	26.16	26.25	25.96	26.12
351	AMEX	VEGI	Wed, Jul 3, 2013	26.08	26.11	25.95	26.05
350	AMEX	VEGI	Tue, Jul 2, 2013	26.10	26.25	26.02	26.07
349	AMEX	VEGI	Mon, Jul 1, 2013	26.16	26.26	26.04	26.08
348	AMEX	VEGI	Fri, Jun 28, 2013	26.06	26.19	26.00	26.07
347	AMEX	VEGI	Thu, Jun 27, 2013	26.28	26.28	26.10	26.15
346	AMEX	VEGI	Wed, Jun 26, 2013	26.29	26.33	26.12	26.20
345	AMEX	VEGI	Tue, Jun 25, 2013	25.97	26.15	25.93	26.15
344	AMEX	VEGI	Mon, Jun 24, 2013	26.00	26.10	25.55	26.08
343	AMEX	VEGI	Fri, Jun 21, 2013	26.63	26.63	26.23	26.45
342	AMEX	VEGI	Thu, Jun 20, 2013	26.79	26.87	26.32	26.32
341	AMEX	VEGI	Wed, Jun 19, 2013	27.53	27.53	27.22	27.22
340	AMEX	VEGI	Tue, Jun 18, 2013	27.30	27.58	27.30	27.53
339	AMEX	VEGI	Mon, Jun 17, 2013	27.43	27.46	27.20	27.34
338	AMEX	VEGI	Fri, Jun 14, 2013	27.40	27.45	27.11	27.24
337	AMEX	VEGI	Thu, Jun 13, 2013	27.02	27.26	27.01	27.26
336	AMEX	VEGI	Wed, Jun 12, 2013	27.65	27.65	27.01	27.18
335	AMEX	VEGI	Tue, Jun 11, 2013	27.24	27.31	27.10	27.18
334	AMEX	VEGI	Mon, Jun 10, 2013	27.57	27.59	27.45	27.46
333	AMEX	VEGI	Fri, Jun 7, 2013	27.31	27.49	27.30	27.40
332	AMEX	VEGI	Thu, Jun 6, 2013	27.10	27.19	26.96	27.19
331	AMEX	VEGI	Wed, Jun 5, 2013	27.55	27.55	27.07	27.15
330	AMEX	VEGI	Tue, Jun 4, 2013	27.58	27.58	27.38	27.51
329	AMEX	VEGI	Mon, Jun 3, 2013	27.45	27.50	27.43	27.49
328	AMEX	VEGI	Fri, May 31, 2013	27.78	27.78	27.38	27.38
327	AMEX	VEGI	Thu, May 30, 2013	27.91	28.08	27.91	28.06
326	AMEX	VEGI	Wed, May 29, 2013	27.81	27.96	27.68	27.96
325	AMEX	VEGI	Tue, May 28, 2013	28.06	28.06	27.73	27.78
324	AMEX	VEGI	Fri, May 24, 2013	27.70	27.72	27.55	27.71
323	AMEX	VEGI	Thu, May 23, 2013	27.61	27.77	27.53	27.69
322	AMEX	VEGI	Wed, May 22, 2013	28.25	28.42	27.77	27.77
321	AMEX	VEGI	Tue, May 21, 2013	28.38	28.40	28.12	28.25
320	AMEX	VEGI	Mon, May 20, 2013	28.40	28.45	28.35	28.41
319	AMEX	VEGI	Fri, May 17, 2013	28.27	28.37	28.14	28.37
318	AMEX	VEGI	Thu, May 16, 2013	28.39	28.41	28.19	28.27
317	AMEX	VEGI	Wed, May 15, 2013	28.33	28.47	28.32	28.39
316	AMEX	VEGI	Tue, May 14, 2013	28.31	28.42	28.31	28.40
315	AMEX	VEGI	Mon, May 13, 2013	28.51	28.52	28.28	28.39
314	AMEX	VEGI	Fri, May 10, 2013	28.49	28.49	28.29	28.41
313	AMEX	VEGI	Thu, May 9, 2013	28.66	28.66	28.45	28.45
312	AMEX	VEGI	Wed, May 8, 2013	28.39	28.61	28.39	28.60
311	AMEX	VEGI	Tue, May 7, 2013	28.23	28.37	28.14	28.36
310	AMEX	VEGI	Mon, May 6, 2013	28.07	28.27	28.02	28.15
309	AMEX	VEGI	Fri, May 3, 2013	28.05	28.16	28.01	28.03
308	AMEX	VEGI	Thu, May 2, 2013	27.72	27.87	27.68	27.85
307	AMEX	VEGI	Wed, May 1, 2013	28.10	28.10	27.79	27.79
306	AMEX	VEGI	Tue, Apr 30, 2013	27.94	28.18	27.94	28.15
305	AMEX	VEGI	Mon, Apr 29, 2013	27.63	28.03	27.62	28.03
304	AMEX	VEGI	Fri, Apr 26, 2013	27.72	27.82	27.64	27.64
303	AMEX	VEGI	Thu, Apr 25, 2013	27.57	27.85	27.57	27.75
302	AMEX	VEGI	Wed, Apr 24, 2013	27.37	27.46	27.32	27.46
301	AMEX	VEGI	Tue, Apr 23, 2013	27.03	27.20	27.02	27.18
300	AMEX	VEGI	Mon, Apr 22, 2013	27.03	27.05	26.84	27.03
299	AMEX	VEGI	Fri, Apr 19, 2013	27.03	27.07	26.97	27.02
298	AMEX	VEGI	Thu, Apr 18, 2013	26.89	26.99	26.71	26.84
297	AMEX	VEGI	Wed, Apr 17, 2013	27.00	27.00	26.65	26.74
296	AMEX	VEGI	Tue, Apr 16, 2013	27.00	27.20	26.90	27.04
295	AMEX	VEGI	Mon, Apr 15, 2013	27.36	27.36	26.87	26.87
294	AMEX	VEGI	Fri, Apr 12, 2013	27.68	27.71	27.43	27.47
293	AMEX	VEGI	Thu, Apr 11, 2013	27.85	27.94	27.75	27.91
292	AMEX	VEGI	Wed, Apr 10, 2013	27.60	27.84	27.60	27.79
291	AMEX	VEGI	Tue, Apr 9, 2013	27.67	27.75	27.66	27.70
290	AMEX	VEGI	Mon, Apr 8, 2013	27.52	27.55	27.47	27.55
289	AMEX	VEGI	Fri, Apr 5, 2013	27.34	27.48	27.21	27.47
288	AMEX	VEGI	Thu, Apr 4, 2013	27.49	27.65	27.49	27.61
287	AMEX	VEGI	Wed, Apr 3, 2013	27.65	27.66	27.34	27.43
286	AMEX	VEGI	Tue, Apr 2, 2013	27.70	27.73	27.41	27.51
285	AMEX	VEGI	Mon, Apr 1, 2013	27.85	27.87	27.69	27.70
284	AMEX	VEGI	Thu, Mar 28, 2013	27.83	27.88	27.69	27.85
283	AMEX	VEGI	Wed, Mar 27, 2013	27.63	27.79	27.59	27.79
282	AMEX	VEGI	Tue, Mar 26, 2013	27.72	27.74	27.61	27.74
281	AMEX	VEGI	Mon, Mar 25, 2013	27.71	27.71	27.39	27.49
280	AMEX	VEGI	Fri, Mar 22, 2013	27.69	27.69	27.57	27.61
279	AMEX	VEGI	Thu, Mar 21, 2013	27.77	27.77	27.57	27.58
278	AMEX	VEGI	Wed, Mar 20, 2013	28.08	28.08	27.79	27.79
277	AMEX	VEGI	Tue, Mar 19, 2013	28.04	28.09	27.63	27.85
276	AMEX	VEGI	Mon, Mar 18, 2013	28.21	28.21	28.00	28.10
275	AMEX	VEGI	Fri, Mar 15, 2013	28.44	28.44	28.25	28.33
274	AMEX	VEGI	Thu, Mar 14, 2013	28.20	28.32	28.17	28.25
273	AMEX	VEGI	Wed, Mar 13, 2013	28.18	28.30	28.15	28.20
272	AMEX	VEGI	Tue, Mar 12, 2013	28.44	28.44	28.21	28.34
271	AMEX	VEGI	Mon, Mar 11, 2013	28.25	28.37	28.13	28.37
270	AMEX	VEGI	Fri, Mar 8, 2013	27.91	28.21	27.90	28.13
269	AMEX	VEGI	Thu, Mar 7, 2013	27.90	28.03	27.90	27.97
268	AMEX	VEGI	Wed, Mar 6, 2013	28.05	28.05	27.74	27.80
267	AMEX	VEGI	Tue, Mar 5, 2013	27.91	27.98	27.87	27.89
266	AMEX	VEGI	Mon, Mar 4, 2013	27.61	27.62	27.39	27.57
265	AMEX	VEGI	Fri, Mar 1, 2013	27.71	27.77	27.43	27.74
264	AMEX	VEGI	Thu, Feb 28, 2013	27.75	27.88	27.70	27.71
263	AMEX	VEGI	Wed, Feb 27, 2013	27.59	27.83	27.52	27.83
262	AMEX	VEGI	Tue, Feb 26, 2013	27.22	27.34	27.10	27.34
261	AMEX	VEGI	Mon, Feb 25, 2013	27.80	27.80	27.20	27.35
260	AMEX	VEGI	Fri, Feb 22, 2013	27.64	27.64	27.35	27.47
259	AMEX	VEGI	Thu, Feb 21, 2013	27.54	27.54	27.37	27.52
258	AMEX	VEGI	Wed, Feb 20, 2013	28.26	28.26	27.97	27.97
257	AMEX	VEGI	Tue, Feb 19, 2013	28.40	28.45	28.35	28.37
256	AMEX	VEGI	Fri, Feb 15, 2013	28.32	28.32	28.25	28.31
255	AMEX	VEGI	Thu, Feb 14, 2013	28.24	28.30	28.19	28.28
254	AMEX	VEGI	Wed, Feb 13, 2013	28.44	28.44	28.27	28.34
253	AMEX	VEGI	Tue, Feb 12, 2013	28.25	28.25	28.18	28.19
252	AMEX	VEGI	Mon, Feb 11, 2013	28.24	28.28	28.19	28.28
251	AMEX	VEGI	Fri, Feb 8, 2013	28.21	28.23	28.08	28.21
250	AMEX	VEGI	Thu, Feb 7, 2013	28.21	28.21	28.00	28.08
249	AMEX	VEGI	Wed, Feb 6, 2013	28.18	28.30	27.78	28.30
248	AMEX	VEGI	Tue, Feb 5, 2013	28.40	28.43	28.40	28.40
247	AMEX	VEGI	Mon, Feb 4, 2013	28.37	28.37	28.02	28.24
246	AMEX	VEGI	Fri, Feb 1, 2013	28.57	28.66	28.51	28.59
245	AMEX	VEGI	Thu, Jan 31, 2013	28.35	28.43	28.21	28.39
244	AMEX	VEGI	Wed, Jan 30, 2013	28.49	28.57	28.46	28.49
243	AMEX	VEGI	Tue, Jan 29, 2013	28.29	28.46	28.29	28.46
242	AMEX	VEGI	Mon, Jan 28, 2013	28.41	28.64	28.34	28.42
241	AMEX	VEGI	Fri, Jan 25, 2013	28.44	28.59	28.42	28.52
240	AMEX	VEGI	Thu, Jan 24, 2013	28.32	28.45	28.23	28.39
239	AMEX	VEGI	Wed, Jan 23, 2013	28.10	28.23	28.05	28.23
238	AMEX	VEGI	Tue, Jan 22, 2013	27.96	28.19	27.96	28.13
237	AMEX	VEGI	Fri, Jan 18, 2013	27.91	27.97	27.80	27.97
236	AMEX	VEGI	Thu, Jan 17, 2013	27.87	27.98	27.79	27.93
235	AMEX	VEGI	Wed, Jan 16, 2013	27.67	27.72	27.64	27.64
234	AMEX	VEGI	Tue, Jan 15, 2013	27.75	27.78	27.70	27.78
233	AMEX	VEGI	Mon, Jan 14, 2013	27.76	27.79	27.55	27.75
232	AMEX	VEGI	Fri, Jan 11, 2013	27.68	27.77	27.68	27.73
231	AMEX	VEGI	Thu, Jan 10, 2013	27.55	27.74	27.51	27.72
230	AMEX	VEGI	Wed, Jan 9, 2013	27.47	27.55	27.38	27.54
229	AMEX	VEGI	Tue, Jan 8, 2013	27.35	27.36	27.05	27.25
228	AMEX	VEGI	Mon, Jan 7, 2013	27.29	27.34	27.01	27.05
227	AMEX	VEGI	Fri, Jan 4, 2013	27.41	27.58	27.34	27.46
226	AMEX	VEGI	Thu, Jan 3, 2013	27.32	27.45	27.19	27.30
225	AMEX	VEGI	Wed, Jan 2, 2013	27.45	27.57	27.19	27.37
224	AMEX	VEGI	Mon, Dec 31, 2012	26.75	26.97	26.75	26.97
223	AMEX	VEGI	Fri, Dec 28, 2012	26.58	26.58	26.41	26.58
222	AMEX	VEGI	Thu, Dec 27, 2012	26.73	26.73	26.48	26.68
221	AMEX	VEGI	Wed, Dec 26, 2012	26.60	26.77	26.60	26.69
220	AMEX	VEGI	Mon, Dec 24, 2012	27.06	27.06	26.63	26.63
219	AMEX	VEGI	Fri, Dec 21, 2012	26.58	26.63	26.38	26.63
218	AMEX	VEGI	Thu, Dec 20, 2012	26.96	26.96	26.74	26.79
217	AMEX	VEGI	Wed, Dec 19, 2012	26.80	26.94	26.80	26.80
216	AMEX	VEGI	Tue, Dec 18, 2012	26.57	26.80	26.57	26.79
215	AMEX	VEGI	Mon, Dec 17, 2012	26.64	26.69	26.48	26.69
214	AMEX	VEGI	Fri, Dec 14, 2012	26.52	26.63	26.47	26.57
213	AMEX	VEGI	Thu, Dec 13, 2012	26.68	26.69	26.40	26.48
212	AMEX	VEGI	Wed, Dec 12, 2012	26.69	26.77	26.56	26.65
211	AMEX	VEGI	Tue, Dec 11, 2012	26.53	26.70	26.53	26.69
210	AMEX	VEGI	Mon, Dec 10, 2012	26.38	26.46	26.26	26.46
209	AMEX	VEGI	Fri, Dec 7, 2012	26.20	26.39	26.20	26.39
208	AMEX	VEGI	Thu, Dec 6, 2012	26.16	26.23	26.14	26.14
207	AMEX	VEGI	Wed, Dec 5, 2012	26.46	26.46	26.20	26.28
206	AMEX	VEGI	Mon, Dec 3, 2012	26.29	26.29	26.21	26.21
205	AMEX	VEGI	Fri, Nov 30, 2012	26.35	26.35	26.35	26.35
204	AMEX	VEGI	Thu, Nov 29, 2012	26.29	26.38	26.29	26.35
203	AMEX	VEGI	Wed, Nov 28, 2012	25.83	26.05	25.77	26.03
202	AMEX	VEGI	Tue, Nov 27, 2012	26.05	26.11	25.98	25.98
201	AMEX	VEGI	Mon, Nov 26, 2012	25.81	25.97	25.80	25.89
200	AMEX	VEGI	Fri, Nov 23, 2012	25.95	26.02	25.95	26.01
199	AMEX	VEGI	Wed, Nov 21, 2012	25.68	25.68	25.60	25.66
198	AMEX	VEGI	Tue, Nov 20, 2012	25.63	25.78	25.63	25.74
197	AMEX	VEGI	Mon, Nov 19, 2012	25.41	25.61	25.41	25.61
196	AMEX	VEGI	Fri, Nov 16, 2012	24.84	24.94	24.83	24.93
195	AMEX	VEGI	Thu, Nov 15, 2012	25.03	25.10	24.85	24.85
194	AMEX	VEGI	Wed, Nov 14, 2012	25.24	25.25	25.00	25.00
193	AMEX	VEGI	Tue, Nov 13, 2012	25.35	25.41	25.31	25.31
192	AMEX	VEGI	Mon, Nov 12, 2012	25.27	25.40	25.27	25.40
191	AMEX	VEGI	Fri, Nov 9, 2012	25.24	25.47	25.24	25.47
190	AMEX	VEGI	Thu, Nov 8, 2012	25.71	25.71	25.35	25.52
189	AMEX	VEGI	Wed, Nov 7, 2012	25.79	25.79	25.56	25.73
188	AMEX	VEGI	Tue, Nov 6, 2012	26.21	26.21	26.16	26.16
187	AMEX	VEGI	Mon, Nov 5, 2012	25.92	26.04	25.77	26.04
186	AMEX	VEGI	Fri, Nov 2, 2012	26.34	26.34	25.79	25.79
185	AMEX	VEGI	Thu, Nov 1, 2012	26.23	26.36	26.23	26.24
184	AMEX	VEGI	Wed, Oct 31, 2012	26.08	26.13	26.08	26.11
183	AMEX	VEGI	Fri, Oct 26, 2012	26.08	26.08	25.72	25.91
182	AMEX	VEGI	Thu, Oct 25, 2012	25.98	25.98	25.71	25.89
181	AMEX	VEGI	Wed, Oct 24, 2012	25.84	25.86	25.82	25.82
180	AMEX	VEGI	Tue, Oct 23, 2012	25.81	25.82	25.64	25.82
179	AMEX	VEGI	Mon, Oct 22, 2012	26.23	26.23	26.04	26.04
178	AMEX	VEGI	Fri, Oct 19, 2012	26.48	26.48	25.92	25.99
177	AMEX	VEGI	Thu, Oct 18, 2012	26.33	26.55	26.30	26.32
176	AMEX	VEGI	Wed, Oct 17, 2012	26.38	26.47	26.38	26.41
175	AMEX	VEGI	Tue, Oct 16, 2012	26.04	26.32	26.04	26.32
174	AMEX	VEGI	Mon, Oct 15, 2012	25.97	26.10	25.97	26.02
173	AMEX	VEGI	Fri, Oct 12, 2012	26.03	26.03	25.91	25.91
172	AMEX	VEGI	Thu, Oct 11, 2012	25.98	26.12	25.97	26.05
171	AMEX	VEGI	Wed, Oct 10, 2012	25.81	26.04	25.71	25.99
170	AMEX	VEGI	Tue, Oct 9, 2012	26.27	26.27	25.95	25.99
169	AMEX	VEGI	Mon, Oct 8, 2012	26.26	26.26	26.22	26.22
168	AMEX	VEGI	Fri, Oct 5, 2012	26.49	26.49	26.24	26.29
167	AMEX	VEGI	Thu, Oct 4, 2012	26.17	26.25	26.16	26.25
166	AMEX	VEGI	Wed, Oct 3, 2012	26.02	26.02	25.90	25.96
165	AMEX	VEGI	Tue, Oct 2, 2012	26.64	26.64	26.21	26.22
164	AMEX	VEGI	Mon, Oct 1, 2012	26.54	26.55	26.34	26.41
163	AMEX	VEGI	Fri, Sep 28, 2012	26.22	26.26	26.05	26.21
162	AMEX	VEGI	Thu, Sep 27, 2012	26.03	26.25	25.97	26.24
161	AMEX	VEGI	Wed, Sep 26, 2012	25.91	25.91	25.81	25.90
160	AMEX	VEGI	Tue, Sep 25, 2012	26.35	26.35	26.00	26.00
159	AMEX	VEGI	Mon, Sep 24, 2012	26.15	26.26	26.06	26.26
158	AMEX	VEGI	Fri, Sep 21, 2012	26.25	26.39	26.22	26.37
157	AMEX	VEGI	Thu, Sep 20, 2012	26.50	26.50	26.03	26.36
156	AMEX	VEGI	Wed, Sep 19, 2012	26.47	26.48	26.23	26.48
155	AMEX	VEGI	Tue, Sep 18, 2012	26.18	26.18	26.14	26.14
154	AMEX	VEGI	Mon, Sep 17, 2012	26.29	26.33	26.17	26.17
153	AMEX	VEGI	Fri, Sep 14, 2012	26.50	26.60	26.31	26.41
152	AMEX	VEGI	Thu, Sep 13, 2012	25.60	26.33	25.60	26.24
151	AMEX	VEGI	Wed, Sep 12, 2012	25.66	25.66	25.34	25.34
150	AMEX	VEGI	Tue, Sep 11, 2012	25.66	25.66	25.66	25.66
149	AMEX	VEGI	Mon, Sep 10, 2012	25.75	25.91	25.74	25.81
148	AMEX	VEGI	Fri, Sep 7, 2012	25.70	25.76	25.69	25.71
147	AMEX	VEGI	Thu, Sep 6, 2012	25.30	25.39	25.30	25.35
146	AMEX	VEGI	Wed, Sep 5, 2012	24.96	25.06	24.85	25.06
145	AMEX	VEGI	Tue, Sep 4, 2012	25.30	25.30	24.91	24.94
144	AMEX	VEGI	Fri, Aug 31, 2012	24.98	25.09	24.95	25.08
143	AMEX	VEGI	Thu, Aug 30, 2012	25.01	25.01	24.91	24.91
142	AMEX	VEGI	Wed, Aug 29, 2012	25.21	25.22	25.07	25.18
141	AMEX	VEGI	Tue, Aug 28, 2012	25.18	25.25	25.17	25.25
140	AMEX	VEGI	Mon, Aug 27, 2012	25.54	25.54	25.24	25.35
139	AMEX	VEGI	Fri, Aug 24, 2012	25.28	25.41	25.21	25.39
138	AMEX	VEGI	Thu, Aug 23, 2012	25.65	25.65	25.36	25.36
137	AMEX	VEGI	Wed, Aug 22, 2012	25.53	25.59	25.41	25.59
136	AMEX	VEGI	Tue, Aug 21, 2012	25.88	25.88	25.71	25.71
135	AMEX	VEGI	Mon, Aug 20, 2012	25.89	25.89	25.50	25.69
134	AMEX	VEGI	Fri, Aug 17, 2012	25.77	25.77	25.64	25.72
133	AMEX	VEGI	Thu, Aug 16, 2012	25.46	25.77	25.46	25.77
132	AMEX	VEGI	Wed, Aug 15, 2012	25.41	25.45	25.21	25.21
131	AMEX	VEGI	Tue, Aug 14, 2012	25.70	25.73	25.38	25.52
130	AMEX	VEGI	Mon, Aug 13, 2012	25.55	25.55	25.40	25.53
129	AMEX	VEGI	Fri, Aug 10, 2012	25.40	25.59	25.39	25.46
128	AMEX	VEGI	Thu, Aug 9, 2012	25.50	25.86	25.36	25.61
127	AMEX	VEGI	Wed, Aug 8, 2012	25.34	25.78	25.26	25.30
126	AMEX	VEGI	Tue, Aug 7, 2012	25.46	25.54	25.39	25.39
125	AMEX	VEGI	Mon, Aug 6, 2012	25.52	25.52	25.30	25.30
124	AMEX	VEGI	Fri, Aug 3, 2012	24.89	25.29	24.89	25.00
123	AMEX	VEGI	Thu, Aug 2, 2012	25.06	25.11	24.51	24.56
122	AMEX	VEGI	Wed, Aug 1, 2012	25.24	25.24	25.24	25.24
121	AMEX	VEGI	Tue, Jul 31, 2012	25.86	25.86	25.09	25.09
120	AMEX	VEGI	Mon, Jul 30, 2012	25.27	25.41	25.27	25.41
119	AMEX	VEGI	Fri, Jul 27, 2012	25.14	25.54	25.13	25.54
118	AMEX	VEGI	Thu, Jul 26, 2012	24.82	24.94	24.77	24.89
117	AMEX	VEGI	Wed, Jul 25, 2012	24.34	24.59	24.34	24.56
116	AMEX	VEGI	Tue, Jul 24, 2012	24.51	24.51	24.21	24.45
115	AMEX	VEGI	Mon, Jul 23, 2012	24.53	24.53	24.53	24.53
114	AMEX	VEGI	Fri, Jul 20, 2012	25.06	25.06	24.71	24.71
113	AMEX	VEGI	Thu, Jul 19, 2012	25.10	25.26	25.08	25.10
112	AMEX	VEGI	Wed, Jul 18, 2012	25.18	25.18	24.78	25.06
111	AMEX	VEGI	Tue, Jul 17, 2012	24.74	24.96	24.74	24.96
110	AMEX	VEGI	Mon, Jul 16, 2012	24.21	24.52	24.21	24.33
109	AMEX	VEGI	Fri, Jul 13, 2012	24.39	24.53	24.39	24.48
108	AMEX	VEGI	Thu, Jul 12, 2012	24.01	24.28	24.01	24.28
107	AMEX	VEGI	Wed, Jul 11, 2012	24.14	24.22	24.14	24.22
106	AMEX	VEGI	Tue, Jul 10, 2012	24.51	25.32	24.01	24.01
105	AMEX	VEGI	Mon, Jul 9, 2012	24.65	24.65	24.23	24.34
104	AMEX	VEGI	Fri, Jul 6, 2012	24.56	24.56	24.56	24.56
103	AMEX	VEGI	Thu, Jul 5, 2012	24.83	25.14	24.69	25.14
102	AMEX	VEGI	Tue, Jul 3, 2012	24.63	25.21	24.63	25.19
101	AMEX	VEGI	Mon, Jul 2, 2012	24.89	24.90	24.89	24.90
100	AMEX	VEGI	Fri, Jun 29, 2012	24.80	24.80	24.80	24.80
99	AMEX	VEGI	Wed, Jun 27, 2012	24.26	24.26	24.25	24.25
98	AMEX	VEGI	Tue, Jun 26, 2012	23.76	23.78	23.70	23.78
97	AMEX	VEGI	Mon, Jun 25, 2012	23.27	23.43	23.27	23.35
96	AMEX	VEGI	Fri, Jun 22, 2012	23.28	23.28	22.53	23.22
95	AMEX	VEGI	Thu, Jun 21, 2012	23.21	23.21	22.96	22.96
94	AMEX	VEGI	Wed, Jun 20, 2012	24.30	24.30	24.30	24.30
93	AMEX	VEGI	Tue, Jun 19, 2012	24.06	24.06	23.97	23.97
92	AMEX	VEGI	Mon, Jun 18, 2012	23.60	23.76	23.60	23.60
91	AMEX	VEGI	Fri, Jun 15, 2012	23.53	23.59	23.40	23.58
90	AMEX	VEGI	Thu, Jun 14, 2012	23.04	23.38	23.04	23.23
89	AMEX	VEGI	Wed, Jun 13, 2012	23.14	23.14	23.04	23.04
88	AMEX	VEGI	Tue, Jun 12, 2012	23.40	23.40	23.39	23.39
87	AMEX	VEGI	Mon, Jun 11, 2012	24.26	24.26	23.21	23.22
86	AMEX	VEGI	Fri, Jun 8, 2012	23.32	23.45	23.28	23.41
85	AMEX	VEGI	Thu, Jun 7, 2012	24.00	24.03	23.73	23.73
84	AMEX	VEGI	Wed, Jun 6, 2012	23.58	23.61	23.53	23.53
83	AMEX	VEGI	Tue, Jun 5, 2012	23.56	23.56	22.83	22.83
82	AMEX	VEGI	Mon, Jun 4, 2012	22.66	22.68	22.66	22.68
81	AMEX	VEGI	Fri, Jun 1, 2012	23.03	23.03	22.88	22.88
80	AMEX	VEGI	Thu, May 31, 2012	23.51	23.63	23.49	23.53
79	AMEX	VEGI	Wed, May 30, 2012	23.58	23.64	23.57	23.61
78	AMEX	VEGI	Tue, May 29, 2012	23.69	23.77	23.67	23.77
77	AMEX	VEGI	Fri, May 25, 2012	23.47	23.47	23.30	23.43
76	AMEX	VEGI	Thu, May 24, 2012	23.48	23.48	23.30	23.30
75	AMEX	VEGI	Wed, May 23, 2012	22.94	22.94	22.94	22.94
74	AMEX	VEGI	Tue, May 22, 2012	23.80	23.80	23.80	23.80
73	AMEX	VEGI	Mon, May 21, 2012	23.25	23.54	23.25	23.44
72	AMEX	VEGI	Fri, May 18, 2012	23.34	23.34	23.08	23.08
71	AMEX	VEGI	Thu, May 17, 2012	24.34	24.34	23.64	23.64
70	AMEX	VEGI	Wed, May 16, 2012	23.75	23.75	23.69	23.69
69	AMEX	VEGI	Tue, May 15, 2012	23.89	24.12	23.89	23.95
68	AMEX	VEGI	Mon, May 14, 2012	24.00	24.25	24.00	24.18
67	AMEX	VEGI	Fri, May 11, 2012	24.55	24.67	24.46	24.46
66	AMEX	VEGI	Thu, May 10, 2012	24.56	25.55	24.49	24.50
65	AMEX	VEGI	Wed, May 9, 2012	24.46	24.67	24.38	24.66
64	AMEX	VEGI	Tue, May 8, 2012	24.46	24.92	24.46	24.87
63	AMEX	VEGI	Mon, May 7, 2012	25.09	25.11	24.93	25.00
62	AMEX	VEGI	Fri, May 4, 2012	25.31	25.31	25.06	25.06
61	AMEX	VEGI	Thu, May 3, 2012	25.59	25.59	25.59	25.59
60	AMEX	VEGI	Wed, May 2, 2012	25.72	25.82	25.71	25.81
59	AMEX	VEGI	Tue, May 1, 2012	25.76	25.94	25.76	25.94
58	AMEX	VEGI	Mon, Apr 30, 2012	25.64	25.64	25.35	25.47
57	AMEX	VEGI	Fri, Apr 27, 2012	25.63	25.83	25.60	25.78
56	AMEX	VEGI	Thu, Apr 26, 2012	25.53	25.53	25.53	25.53
55	AMEX	VEGI	Wed, Apr 25, 2012	25.50	25.60	25.44	25.60
54	AMEX	VEGI	Tue, Apr 24, 2012	24.62	25.19	24.62	25.10
53	AMEX	VEGI	Mon, Apr 23, 2012	25.40	25.40	24.87	24.98
52	AMEX	VEGI	Fri, Apr 20, 2012	25.47	25.51	25.34	25.49
51	AMEX	VEGI	Thu, Apr 19, 2012	25.47	25.58	25.26	25.26
50	AMEX	VEGI	Wed, Apr 18, 2012	25.21	25.44	25.21	25.30
49	AMEX	VEGI	Tue, Apr 17, 2012	25.39	25.39	25.39	25.39
48	AMEX	VEGI	Mon, Apr 16, 2012	25.20	25.20	25.04	25.14
47	AMEX	VEGI	Fri, Apr 13, 2012	25.30	25.41	25.23	25.28
46	AMEX	VEGI	Wed, Apr 11, 2012	25.01	25.02	24.80	24.95
45	AMEX	VEGI	Tue, Apr 10, 2012	25.50	25.50	24.74	24.82
44	AMEX	VEGI	Mon, Apr 9, 2012	25.63	25.63	25.12	25.12
43	AMEX	VEGI	Thu, Apr 5, 2012	25.92	25.95	25.92	25.92
42	AMEX	VEGI	Wed, Apr 4, 2012	25.79	25.84	25.78	25.84
41	AMEX	VEGI	Tue, Apr 3, 2012	26.45	26.45	26.00	26.00
40	AMEX	VEGI	Mon, Apr 2, 2012	26.39	26.39	26.09	26.09
39	AMEX	VEGI	Fri, Mar 30, 2012	25.94	26.00	25.94	25.97
38	AMEX	VEGI	Thu, Mar 29, 2012	26.00	26.00	25.50	25.54
37	AMEX	VEGI	Wed, Mar 28, 2012	26.06	26.14	25.69	25.93
36	AMEX	VEGI	Tue, Mar 27, 2012	26.45	26.45	26.06	26.06
35	AMEX	VEGI	Mon, Mar 26, 2012	26.44	26.44	26.06	26.22
34	AMEX	VEGI	Fri, Mar 23, 2012	25.79	25.79	25.79	25.79
33	AMEX	VEGI	Thu, Mar 22, 2012	25.63	25.73	25.53	25.64
32	AMEX	VEGI	Wed, Mar 21, 2012	25.82	25.84	25.82	25.84
31	AMEX	VEGI	Tue, Mar 20, 2012	25.78	25.90	25.78	25.90
30	AMEX	VEGI	Mon, Mar 19, 2012	26.28	26.28	25.86	25.90
29	AMEX	VEGI	Fri, Mar 16, 2012	25.86	25.86	25.86	25.86
28	AMEX	VEGI	Thu, Mar 15, 2012	25.38	25.46	25.38	25.43
27	AMEX	VEGI	Wed, Mar 14, 2012	25.19	25.19	25.19	25.19
26	AMEX	VEGI	Tue, Mar 13, 2012	25.38	25.49	25.17	25.49
25	AMEX	VEGI	Fri, Mar 9, 2012	25.20	25.49	25.20	25.48
24	AMEX	VEGI	Thu, Mar 8, 2012	25.10	25.33	25.10	25.28
23	AMEX	VEGI	Wed, Mar 7, 2012	24.95	24.95	24.81	24.93
22	AMEX	VEGI	Tue, Mar 6, 2012	25.25	25.25	24.50	24.60
21	AMEX	VEGI	Mon, Mar 5, 2012	25.64	25.64	25.34	25.34
20	AMEX	VEGI	Fri, Mar 2, 2012	25.93	26.03	25.83	25.91
19	AMEX	VEGI	Thu, Mar 1, 2012	25.90	25.90	25.90	25.90
18	AMEX	VEGI	Wed, Feb 29, 2012	26.28	26.28	25.69	25.69
17	AMEX	VEGI	Tue, Feb 28, 2012	25.90	26.15	25.90	26.01
16	AMEX	VEGI	Mon, Feb 27, 2012	25.77	26.00	25.77	26.00
15	AMEX	VEGI	Fri, Feb 24, 2012	26.20	26.20	26.02	26.08
14	AMEX	VEGI	Thu, Feb 23, 2012	25.95	25.97	25.90	25.97
13	AMEX	VEGI	Wed, Feb 22, 2012	25.90	26.12	25.84	26.12
12	AMEX	VEGI	Fri, Feb 17, 2012	26.40	26.40	25.62	25.64
11	AMEX	VEGI	Thu, Feb 16, 2012	25.49	25.71	25.49	25.71
10	AMEX	VEGI	Wed, Feb 15, 2012	26.25	26.25	25.49	25.49
9	AMEX	VEGI	Tue, Feb 14, 2012	25.52	25.52	25.28	25.35
8	AMEX	VEGI	Mon, Feb 13, 2012	25.95	25.95	25.62	25.68
7	AMEX	VEGI	Fri, Feb 10, 2012	25.79	25.79	25.30	25.30
6	AMEX	VEGI	Thu, Feb 9, 2012	25.85	26.02	25.85	25.90
5	AMEX	VEGI	Wed, Feb 8, 2012	25.81	26.27	25.81	25.87
4	AMEX	VEGI	Tue, Feb 7, 2012	26.73	26.73	25.52	25.74
3	AMEX	VEGI	Mon, Feb 6, 2012	25.56	25.71	25.56	25.60
2	AMEX	VEGI	Fri, Feb 3, 2012	25.82	25.82	25.78	25.78
1	AMEX	VEGI	Thu, Feb 2, 2012	25.54	25.55	25.50	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Agriculture Producers ETF AMEX:VEGI 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