VF Corp NYSE:VFC Historical Prices

Below are the 8000 trading days of historical prices for VFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VFC	Mon, Mar 4, 2024	16.19	16.20	16.19	16.20
7999	NYSE	VFC	Fri, Mar 1, 2024	16.42	16.53	15.79	16.24
7998	NYSE	VFC	Thu, Feb 29, 2024	16.27	16.42	15.95	16.34
7997	NYSE	VFC	Wed, Feb 28, 2024	15.77	16.39	15.61	16.17
7996	NYSE	VFC	Tue, Feb 27, 2024	15.71	16.18	15.61	16.07
7995	NYSE	VFC	Mon, Feb 26, 2024	15.83	15.89	15.30	15.50
7994	NYSE	VFC	Fri, Feb 23, 2024	15.90	16.14	15.79	15.98
7993	NYSE	VFC	Thu, Feb 22, 2024	16.06	16.24	15.80	15.90
7992	NYSE	VFC	Wed, Feb 21, 2024	16.06	16.37	15.84	15.97
7991	NYSE	VFC	Tue, Feb 20, 2024	16.29	16.32	15.92	16.20
7990	NYSE	VFC	Fri, Feb 16, 2024	16.66	16.86	16.45	16.65
7989	NYSE	VFC	Thu, Feb 15, 2024	17.34	17.43	16.95	17.05
7988	NYSE	VFC	Wed, Feb 14, 2024	17.01	17.30	16.63	17.20
7987	NYSE	VFC	Tue, Feb 13, 2024	16.56	16.78	15.81	16.44
7986	NYSE	VFC	Mon, Feb 12, 2024	15.75	17.69	15.71	17.44
7985	NYSE	VFC	Fri, Feb 9, 2024	15.30	15.50	15.04	15.30
7984	NYSE	VFC	Thu, Feb 8, 2024	15.40	15.71	15.18	15.35
7983	NYSE	VFC	Wed, Feb 7, 2024	15.29	15.74	14.44	15.31
7982	NYSE	VFC	Tue, Feb 6, 2024	16.50	17.09	16.28	16.95
7981	NYSE	VFC	Mon, Feb 5, 2024	16.76	16.79	16.12	16.53
7980	NYSE	VFC	Fri, Feb 2, 2024	16.46	16.96	16.13	16.67
7979	NYSE	VFC	Thu, Feb 1, 2024	16.61	16.90	16.02	16.83
7978	NYSE	VFC	Wed, Jan 31, 2024	17.10	17.23	16.44	16.46
7977	NYSE	VFC	Tue, Jan 30, 2024	17.21	17.36	16.91	17.22
7976	NYSE	VFC	Mon, Jan 29, 2024	17.38	17.54	16.95	17.53
7975	NYSE	VFC	Fri, Jan 26, 2024	17.41	17.48	16.80	17.35
7974	NYSE	VFC	Thu, Jan 25, 2024	16.43	17.10	16.32	17.05
7973	NYSE	VFC	Wed, Jan 24, 2024	16.94	17.08	16.72	16.81
7972	NYSE	VFC	Tue, Jan 23, 2024	16.98	17.16	16.38	16.72
7971	NYSE	VFC	Mon, Jan 22, 2024	15.72	16.50	15.65	16.49
7970	NYSE	VFC	Fri, Jan 19, 2024	15.35	15.85	15.10	15.71
7969	NYSE	VFC	Thu, Jan 18, 2024	15.22	15.35	14.93	15.32
7968	NYSE	VFC	Wed, Jan 17, 2024	15.00	15.36	14.89	15.25
7967	NYSE	VFC	Tue, Jan 16, 2024	15.95	16.00	15.27	15.43
7966	NYSE	VFC	Fri, Jan 12, 2024	17.05	17.13	16.05	16.21
7965	NYSE	VFC	Thu, Jan 11, 2024	17.15	17.19	16.48	16.96
7964	NYSE	VFC	Wed, Jan 10, 2024	17.16	17.34	16.58	17.30
7963	NYSE	VFC	Tue, Jan 9, 2024	17.15	17.40	16.97	17.16
7962	NYSE	VFC	Mon, Jan 8, 2024	16.89	17.50	16.72	17.33
7961	NYSE	VFC	Fri, Jan 5, 2024	16.77	17.25	16.71	16.90
7960	NYSE	VFC	Thu, Jan 4, 2024	17.40	17.42	16.74	16.94
7959	NYSE	VFC	Wed, Jan 3, 2024	18.29	18.37	17.45	17.51
7958	NYSE	VFC	Tue, Jan 2, 2024	18.59	19.07	18.38	18.65
7957	NYSE	VFC	Fri, Dec 29, 2023	19.01	19.23	18.64	18.80
7956	NYSE	VFC	Thu, Dec 28, 2023	18.79	19.08	18.74	19.06
7955	NYSE	VFC	Wed, Dec 27, 2023	18.89	19.13	18.58	18.84
7954	NYSE	VFC	Tue, Dec 26, 2023	18.65	18.87	18.36	18.72
7953	NYSE	VFC	Fri, Dec 22, 2023	18.59	18.92	18.02	18.59
7952	NYSE	VFC	Thu, Dec 21, 2023	18.20	19.23	18.20	19.21
7951	NYSE	VFC	Wed, Dec 20, 2023	18.42	18.69	17.89	17.94
7950	NYSE	VFC	Tue, Dec 19, 2023	18.62	19.17	18.56	18.74
7949	NYSE	VFC	Mon, Dec 18, 2023	18.90	18.92	18.01	18.36
7948	NYSE	VFC	Fri, Dec 15, 2023	20.27	20.54	19.74	19.91
7947	NYSE	VFC	Thu, Dec 14, 2023	19.53	20.69	19.38	20.39
7946	NYSE	VFC	Wed, Dec 13, 2023	17.65	18.87	17.51	18.81
7945	NYSE	VFC	Tue, Dec 12, 2023	18.17	18.17	17.56	17.76
7944	NYSE	VFC	Mon, Dec 11, 2023	18.14	18.45	17.96	18.23
7943	NYSE	VFC	Fri, Dec 8, 2023	18.15	18.41	18.06	18.14
7942	NYSE	VFC	Thu, Dec 7, 2023	18.21	18.48	17.82	18.11
7941	NYSE	VFC	Wed, Dec 6, 2023	18.24	18.75	18.03	18.21
7940	NYSE	VFC	Tue, Dec 5, 2023	18.55	18.58	18.00	18.07
7939	NYSE	VFC	Mon, Dec 4, 2023	17.91	19.06	17.88	18.79
7938	NYSE	VFC	Fri, Dec 1, 2023	17.01	18.10	16.69	18.09
7937	NYSE	VFC	Thu, Nov 30, 2023	17.18	17.24	16.50	16.73
7936	NYSE	VFC	Wed, Nov 29, 2023	17.14	17.35	16.78	17.13
7935	NYSE	VFC	Tue, Nov 28, 2023	16.51	16.99	16.36	16.91
7934	NYSE	VFC	Mon, Nov 27, 2023	16.46	16.78	16.09	16.58
7933	NYSE	VFC	Fri, Nov 24, 2023	16.63	16.79	16.40	16.59
7932	NYSE	VFC	Wed, Nov 22, 2023	16.66	16.72	16.29	16.68
7931	NYSE	VFC	Tue, Nov 21, 2023	17.00	17.07	16.49	16.53
7930	NYSE	VFC	Mon, Nov 20, 2023	17.25	17.36	16.96	17.12
7929	NYSE	VFC	Fri, Nov 17, 2023	17.49	17.66	17.15	17.21
7928	NYSE	VFC	Thu, Nov 16, 2023	17.44	17.51	16.73	17.19
7927	NYSE	VFC	Wed, Nov 15, 2023	16.65	18.04	16.52	17.77
7926	NYSE	VFC	Tue, Nov 14, 2023	14.84	16.29	14.84	15.57
7925	NYSE	VFC	Mon, Nov 13, 2023	14.74	14.78	14.00	14.15
7924	NYSE	VFC	Fri, Nov 10, 2023	15.00	15.04	14.44	14.90
7923	NYSE	VFC	Thu, Nov 9, 2023	15.63	15.77	15.08	15.15
7922	NYSE	VFC	Wed, Nov 8, 2023	15.90	16.12	15.46	15.60
7921	NYSE	VFC	Tue, Nov 7, 2023	16.07	16.55	15.78	15.99
7920	NYSE	VFC	Mon, Nov 6, 2023	15.59	16.08	15.47	15.95
7919	NYSE	VFC	Fri, Nov 3, 2023	15.10	15.57	14.95	15.50
7918	NYSE	VFC	Thu, Nov 2, 2023	13.30	14.83	13.26	14.81
7917	NYSE	VFC	Wed, Nov 1, 2023	14.82	14.86	12.85	13.10
7916	NYSE	VFC	Tue, Oct 31, 2023	16.10	16.75	14.43	14.73
7915	NYSE	VFC	Mon, Oct 30, 2023	17.19	17.47	16.99	17.12
7914	NYSE	VFC	Fri, Oct 27, 2023	17.98	18.07	16.82	16.90
7913	NYSE	VFC	Thu, Oct 26, 2023	17.71	18.12	17.61	17.83
7912	NYSE	VFC	Wed, Oct 25, 2023	17.81	18.29	17.63	17.95
7911	NYSE	VFC	Tue, Oct 24, 2023	17.52	18.25	17.46	17.92
7910	NYSE	VFC	Mon, Oct 23, 2023	17.77	17.89	17.24	17.48
7909	NYSE	VFC	Fri, Oct 20, 2023	18.62	18.80	17.86	18.02
7908	NYSE	VFC	Thu, Oct 19, 2023	18.60	18.90	18.39	18.56
7907	NYSE	VFC	Wed, Oct 18, 2023	18.41	18.77	18.17	18.68
7906	NYSE	VFC	Tue, Oct 17, 2023	16.15	18.59	16.08	18.45
7905	NYSE	VFC	Mon, Oct 16, 2023	15.54	16.37	15.11	16.19
7904	NYSE	VFC	Fri, Oct 13, 2023	15.33	15.54	15.14	15.45
7903	NYSE	VFC	Thu, Oct 12, 2023	16.11	16.11	15.11	15.30
7902	NYSE	VFC	Wed, Oct 11, 2023	16.00	16.37	15.94	16.16
7901	NYSE	VFC	Tue, Oct 10, 2023	15.76	16.14	15.65	16.00
7900	NYSE	VFC	Mon, Oct 9, 2023	16.08	16.16	15.28	15.65
7899	NYSE	VFC	Fri, Oct 6, 2023	16.31	16.41	15.77	16.25
7898	NYSE	VFC	Thu, Oct 5, 2023	16.49	16.67	16.25	16.57
7897	NYSE	VFC	Wed, Oct 4, 2023	16.39	16.66	15.87	16.59
7896	NYSE	VFC	Tue, Oct 3, 2023	16.36	16.52	16.15	16.40
7895	NYSE	VFC	Mon, Oct 2, 2023	17.62	17.68	16.56	16.59
7894	NYSE	VFC	Fri, Sep 29, 2023	17.00	17.78	16.95	17.67
7893	NYSE	VFC	Thu, Sep 28, 2023	16.79	16.83	16.36	16.59
7892	NYSE	VFC	Wed, Sep 27, 2023	17.14	17.41	16.88	16.91
7891	NYSE	VFC	Tue, Sep 26, 2023	17.07	17.35	17.02	17.08
7890	NYSE	VFC	Mon, Sep 25, 2023	17.31	17.41	17.09	17.22
7889	NYSE	VFC	Fri, Sep 22, 2023	17.78	17.84	17.32	17.47
7888	NYSE	VFC	Thu, Sep 21, 2023	17.68	17.98	17.52	17.65
7887	NYSE	VFC	Wed, Sep 20, 2023	17.86	18.07	17.72	17.87
7886	NYSE	VFC	Tue, Sep 19, 2023	17.31	17.91	17.31	17.78
7885	NYSE	VFC	Mon, Sep 18, 2023	17.85	17.85	17.23	17.33
7884	NYSE	VFC	Fri, Sep 15, 2023	18.18	18.38	17.95	18.16
7883	NYSE	VFC	Thu, Sep 14, 2023	17.90	18.17	17.85	18.11
7882	NYSE	VFC	Wed, Sep 13, 2023	18.11	18.13	17.45	17.72
7881	NYSE	VFC	Tue, Sep 12, 2023	17.60	18.15	17.38	18.09
7880	NYSE	VFC	Mon, Sep 11, 2023	18.83	18.99	17.66	17.67
7879	NYSE	VFC	Fri, Sep 8, 2023	18.91	18.96	18.70	18.80
7878	NYSE	VFC	Thu, Sep 7, 2023	19.29	19.47	19.14	18.89
7877	NYSE	VFC	Wed, Sep 6, 2023	19.41	19.81	19.31	19.59
7876	NYSE	VFC	Tue, Sep 5, 2023	20.15	20.37	19.40	19.48
7875	NYSE	VFC	Fri, Sep 1, 2023	20.00	20.49	19.91	20.46
7874	NYSE	VFC	Thu, Aug 31, 2023	19.51	19.94	19.40	19.76
7873	NYSE	VFC	Wed, Aug 30, 2023	19.39	19.50	19.17	19.38
7872	NYSE	VFC	Tue, Aug 29, 2023	19.40	19.61	19.26	19.45
7871	NYSE	VFC	Mon, Aug 28, 2023	19.05	19.49	18.99	19.24
7870	NYSE	VFC	Fri, Aug 25, 2023	19.34	19.47	18.55	18.87
7869	NYSE	VFC	Thu, Aug 24, 2023	19.64	19.71	18.95	19.20
7868	NYSE	VFC	Wed, Aug 23, 2023	18.68	19.71	18.45	19.70
7867	NYSE	VFC	Tue, Aug 22, 2023	19.96	20.02	18.95	18.96
7866	NYSE	VFC	Mon, Aug 21, 2023	20.10	20.64	20.03	20.36
7865	NYSE	VFC	Fri, Aug 18, 2023	20.04	20.27	19.88	20.01
7864	NYSE	VFC	Thu, Aug 17, 2023	20.60	20.67	20.18	20.30
7863	NYSE	VFC	Wed, Aug 16, 2023	19.99	20.95	19.94	20.43
7862	NYSE	VFC	Tue, Aug 15, 2023	20.09	20.38	19.80	19.97
7861	NYSE	VFC	Mon, Aug 14, 2023	20.32	20.62	20.06	20.41
7860	NYSE	VFC	Fri, Aug 11, 2023	20.18	21.17	20.11	20.61
7859	NYSE	VFC	Thu, Aug 10, 2023	19.33	20.25	19.33	19.98
7858	NYSE	VFC	Wed, Aug 9, 2023	19.47	19.93	19.06	19.26
7857	NYSE	VFC	Tue, Aug 8, 2023	18.72	19.66	18.61	19.58
7856	NYSE	VFC	Mon, Aug 7, 2023	19.47	19.55	19.00	19.06
7855	NYSE	VFC	Fri, Aug 4, 2023	19.16	19.94	18.89	19.40
7854	NYSE	VFC	Thu, Aug 3, 2023	18.99	19.12	18.31	19.04
7853	NYSE	VFC	Wed, Aug 2, 2023	18.83	19.79	18.53	19.05
7852	NYSE	VFC	Tue, Aug 1, 2023	19.66	19.75	19.20	19.39
7851	NYSE	VFC	Mon, Jul 31, 2023	19.95	20.17	19.61	19.81
7850	NYSE	VFC	Fri, Jul 28, 2023	19.75	19.82	19.36	19.69
7849	NYSE	VFC	Thu, Jul 27, 2023	19.78	20.09	19.22	19.31
7848	NYSE	VFC	Wed, Jul 26, 2023	18.93	19.73	18.88	19.67
7847	NYSE	VFC	Tue, Jul 25, 2023	19.62	19.62	18.82	18.89
7846	NYSE	VFC	Mon, Jul 24, 2023	19.49	19.75	19.23	19.52
7845	NYSE	VFC	Fri, Jul 21, 2023	20.22	20.23	19.27	19.39
7844	NYSE	VFC	Thu, Jul 20, 2023	20.42	20.43	19.78	20.00
7843	NYSE	VFC	Wed, Jul 19, 2023	19.68	20.59	19.56	20.46
7842	NYSE	VFC	Tue, Jul 18, 2023	19.07	19.67	19.01	19.50
7841	NYSE	VFC	Mon, Jul 17, 2023	18.88	19.23	18.69	19.11
7840	NYSE	VFC	Fri, Jul 14, 2023	19.63	19.74	18.93	19.19
7839	NYSE	VFC	Thu, Jul 13, 2023	19.67	19.68	19.39	19.63
7838	NYSE	VFC	Wed, Jul 12, 2023	19.67	19.84	19.24	19.53
7837	NYSE	VFC	Tue, Jul 11, 2023	18.77	19.45	18.72	19.27
7836	NYSE	VFC	Mon, Jul 10, 2023	18.70	19.07	18.55	18.61
7835	NYSE	VFC	Fri, Jul 7, 2023	18.47	19.01	18.36	18.66
7834	NYSE	VFC	Thu, Jul 6, 2023	18.61	18.64	17.85	18.58
7833	NYSE	VFC	Wed, Jul 5, 2023	18.96	19.10	18.55	18.97
7832	NYSE	VFC	Mon, Jul 3, 2023	19.04	19.37	19.00	19.14
7831	NYSE	VFC	Fri, Jun 30, 2023	19.30	19.33	18.76	19.09
7830	NYSE	VFC	Thu, Jun 29, 2023	18.77	19.35	18.76	19.20
7829	NYSE	VFC	Wed, Jun 28, 2023	19.04	19.14	18.60	18.79
7828	NYSE	VFC	Tue, Jun 27, 2023	18.63	19.31	18.31	19.13
7827	NYSE	VFC	Mon, Jun 26, 2023	18.20	18.84	18.06	18.44
7826	NYSE	VFC	Fri, Jun 23, 2023	18.54	18.72	18.11	18.23
7825	NYSE	VFC	Thu, Jun 22, 2023	19.13	19.28	18.57	18.94
7824	NYSE	VFC	Wed, Jun 21, 2023	19.50	19.73	19.12	19.13
7823	NYSE	VFC	Tue, Jun 20, 2023	19.64	19.99	19.38	19.73
7822	NYSE	VFC	Fri, Jun 16, 2023	19.51	19.66	19.21	19.51
7821	NYSE	VFC	Thu, Jun 15, 2023	19.07	19.41	18.88	19.35
7820	NYSE	VFC	Wed, Jun 14, 2023	19.23	19.65	19.02	19.27
7819	NYSE	VFC	Tue, Jun 13, 2023	19.29	19.33	18.91	19.06
7818	NYSE	VFC	Mon, Jun 12, 2023	19.24	19.64	18.96	19.13
7817	NYSE	VFC	Fri, Jun 9, 2023	19.42	19.60	18.91	19.11
7816	NYSE	VFC	Thu, Jun 8, 2023	19.74	20.00	19.34	19.31
7815	NYSE	VFC	Wed, Jun 7, 2023	19.26	19.72	19.10	19.59
7814	NYSE	VFC	Tue, Jun 6, 2023	17.96	19.52	17.96	19.09
7813	NYSE	VFC	Mon, Jun 5, 2023	18.13	18.49	17.76	18.12
7812	NYSE	VFC	Fri, Jun 2, 2023	17.50	18.17	17.41	18.12
7811	NYSE	VFC	Thu, Jun 1, 2023	17.25	17.32	16.77	17.02
7810	NYSE	VFC	Wed, May 31, 2023	17.45	17.49	16.96	17.22
7809	NYSE	VFC	Tue, May 30, 2023	18.17	18.25	17.44	17.58
7808	NYSE	VFC	Fri, May 26, 2023	17.50	18.40	17.50	18.05
7807	NYSE	VFC	Thu, May 25, 2023	18.34	18.58	17.43	17.45
7806	NYSE	VFC	Wed, May 24, 2023	19.32	19.53	18.04	18.35
7805	NYSE	VFC	Tue, May 23, 2023	19.26	19.75	18.94	18.97
7804	NYSE	VFC	Mon, May 22, 2023	18.86	19.58	18.54	19.56
7803	NYSE	VFC	Fri, May 19, 2023	20.23	20.49	18.78	19.07
7802	NYSE	VFC	Thu, May 18, 2023	21.01	21.01	20.38	20.77
7801	NYSE	VFC	Wed, May 17, 2023	20.42	20.88	20.19	20.68
7800	NYSE	VFC	Tue, May 16, 2023	21.35	21.45	20.59	20.60
7799	NYSE	VFC	Mon, May 15, 2023	21.41	21.83	21.31	21.66
7798	NYSE	VFC	Fri, May 12, 2023	21.42	21.51	20.97	21.29
7797	NYSE	VFC	Thu, May 11, 2023	21.41	21.77	21.24	21.49
7796	NYSE	VFC	Wed, May 10, 2023	22.54	22.63	21.04	21.39
7795	NYSE	VFC	Tue, May 9, 2023	21.96	22.12	21.62	22.01
7794	NYSE	VFC	Mon, May 8, 2023	22.34	22.47	21.76	22.21
7793	NYSE	VFC	Fri, May 5, 2023	21.85	22.15	21.55	22.12
7792	NYSE	VFC	Thu, May 4, 2023	21.66	21.92	20.76	20.98
7791	NYSE	VFC	Wed, May 3, 2023	21.65	22.66	21.65	21.95
7790	NYSE	VFC	Tue, May 2, 2023	22.57	22.65	21.63	21.79
7789	NYSE	VFC	Mon, May 1, 2023	23.53	23.54	22.66	22.76
7788	NYSE	VFC	Fri, Apr 28, 2023	23.14	23.55	22.90	23.51
7787	NYSE	VFC	Thu, Apr 27, 2023	22.32	23.18	22.26	23.14
7786	NYSE	VFC	Wed, Apr 26, 2023	22.19	22.70	22.17	22.26
7785	NYSE	VFC	Tue, Apr 25, 2023	22.69	22.88	22.30	22.31
7784	NYSE	VFC	Mon, Apr 24, 2023	22.90	22.99	22.58	22.92
7783	NYSE	VFC	Fri, Apr 21, 2023	22.68	22.92	22.59	22.88
7782	NYSE	VFC	Thu, Apr 20, 2023	22.61	23.07	22.60	22.65
7781	NYSE	VFC	Wed, Apr 19, 2023	22.63	23.03	22.60	22.88
7780	NYSE	VFC	Tue, Apr 18, 2023	22.42	22.88	22.17	22.78
7779	NYSE	VFC	Mon, Apr 17, 2023	22.35	22.76	22.16	22.44
7778	NYSE	VFC	Fri, Apr 14, 2023	23.58	23.58	22.34	22.48
7777	NYSE	VFC	Thu, Apr 13, 2023	21.80	21.96	21.51	21.82
7776	NYSE	VFC	Wed, Apr 12, 2023	22.47	22.48	21.54	21.57
7775	NYSE	VFC	Tue, Apr 11, 2023	22.02	22.45	22.00	22.17
7774	NYSE	VFC	Mon, Apr 10, 2023	21.23	21.84	21.13	21.80
7773	NYSE	VFC	Thu, Apr 6, 2023	21.62	21.66	21.22	21.35
7772	NYSE	VFC	Wed, Apr 5, 2023	22.04	22.09	21.53	21.74
7771	NYSE	VFC	Tue, Apr 4, 2023	22.67	22.78	22.01	22.31
7770	NYSE	VFC	Mon, Apr 3, 2023	22.94	23.00	22.25	22.55
7769	NYSE	VFC	Fri, Mar 31, 2023	22.39	22.93	22.21	22.91
7768	NYSE	VFC	Thu, Mar 30, 2023	22.15	22.44	22.04	22.22
7767	NYSE	VFC	Wed, Mar 29, 2023	21.48	21.86	21.22	21.75
7766	NYSE	VFC	Tue, Mar 28, 2023	21.22	21.38	20.96	21.21
7765	NYSE	VFC	Mon, Mar 27, 2023	20.67	20.91	20.47	20.84
7764	NYSE	VFC	Fri, Mar 24, 2023	20.28	20.43	20.03	20.29
7763	NYSE	VFC	Thu, Mar 23, 2023	20.72	21.07	20.22	20.44
7762	NYSE	VFC	Wed, Mar 22, 2023	21.51	21.63	20.61	20.64
7761	NYSE	VFC	Tue, Mar 21, 2023	21.95	22.03	21.45	21.60
7760	NYSE	VFC	Mon, Mar 20, 2023	21.89	22.04	21.16	21.44
7759	NYSE	VFC	Fri, Mar 17, 2023	21.36	21.72	21.08	21.42
7758	NYSE	VFC	Thu, Mar 16, 2023	21.00	21.76	20.85	21.39
7757	NYSE	VFC	Wed, Mar 15, 2023	20.16	21.39	20.14	21.32
7756	NYSE	VFC	Tue, Mar 14, 2023	21.30	21.49	20.65	20.74
7755	NYSE	VFC	Mon, Mar 13, 2023	21.32	21.50	20.77	20.84
7754	NYSE	VFC	Fri, Mar 10, 2023	22.89	22.94	21.57	21.78
7753	NYSE	VFC	Thu, Mar 9, 2023	23.72	23.79	22.90	23.01
7752	NYSE	VFC	Wed, Mar 8, 2023	24.16	24.36	23.91	23.72
7751	NYSE	VFC	Tue, Mar 7, 2023	24.93	25.05	24.16	24.26
7750	NYSE	VFC	Mon, Mar 6, 2023	26.21	26.30	24.83	24.85
7749	NYSE	VFC	Fri, Mar 3, 2023	26.46	26.95	26.16	26.26
7748	NYSE	VFC	Thu, Mar 2, 2023	24.88	26.31	24.88	26.29
7747	NYSE	VFC	Wed, Mar 1, 2023	25.09	25.58	24.81	25.09
7746	NYSE	VFC	Tue, Feb 28, 2023	24.35	25.71	24.25	24.82
7745	NYSE	VFC	Mon, Feb 27, 2023	24.49	24.64	24.04	24.32
7744	NYSE	VFC	Fri, Feb 24, 2023	24.36	24.47	23.71	24.18
7743	NYSE	VFC	Thu, Feb 23, 2023	25.20	25.20	24.36	24.60
7742	NYSE	VFC	Wed, Feb 22, 2023	25.23	25.62	24.79	25.11
7741	NYSE	VFC	Tue, Feb 21, 2023	26.53	26.67	25.53	25.53
7740	NYSE	VFC	Fri, Feb 17, 2023	26.82	27.05	26.27	26.99
7739	NYSE	VFC	Thu, Feb 16, 2023	27.60	27.85	27.05	27.07
7738	NYSE	VFC	Wed, Feb 15, 2023	27.37	28.08	27.32	27.84
7737	NYSE	VFC	Tue, Feb 14, 2023	26.98	27.85	26.83	27.62
7736	NYSE	VFC	Mon, Feb 13, 2023	26.39	27.13	26.23	27.11
7735	NYSE	VFC	Fri, Feb 10, 2023	26.30	27.28	26.17	26.27
7734	NYSE	VFC	Thu, Feb 9, 2023	28.75	29.03	25.91	26.03
7733	NYSE	VFC	Wed, Feb 8, 2023	27.40	29.12	26.70	28.44
7732	NYSE	VFC	Tue, Feb 7, 2023	28.44	29.60	28.12	28.52
7731	NYSE	VFC	Mon, Feb 6, 2023	30.00	30.14	28.49	28.66
7730	NYSE	VFC	Fri, Feb 3, 2023	30.53	31.50	30.07	30.62
7729	NYSE	VFC	Thu, Feb 2, 2023	31.70	32.13	30.94	31.14
7728	NYSE	VFC	Wed, Feb 1, 2023	30.81	31.98	30.22	31.64
7727	NYSE	VFC	Tue, Jan 31, 2023	30.28	30.94	30.27	30.94
7726	NYSE	VFC	Mon, Jan 30, 2023	29.89	30.55	29.63	30.12
7725	NYSE	VFC	Fri, Jan 27, 2023	29.71	30.80	29.65	30.45
7724	NYSE	VFC	Thu, Jan 26, 2023	30.51	30.67	29.33	29.90
7723	NYSE	VFC	Wed, Jan 25, 2023	29.92	29.98	28.90	29.89
7722	NYSE	VFC	Tue, Jan 24, 2023	29.85	30.59	29.77	30.26
7721	NYSE	VFC	Mon, Jan 23, 2023	29.42	30.53	29.42	30.49
7720	NYSE	VFC	Fri, Jan 20, 2023	28.41	29.38	28.34	29.34
7719	NYSE	VFC	Thu, Jan 19, 2023	29.46	29.46	28.13	28.42
7718	NYSE	VFC	Wed, Jan 18, 2023	30.74	31.03	30.02	30.06
7717	NYSE	VFC	Tue, Jan 17, 2023	30.98	31.33	30.35	30.61
7716	NYSE	VFC	Fri, Jan 13, 2023	30.33	31.16	30.18	31.13
7715	NYSE	VFC	Thu, Jan 12, 2023	30.50	30.93	30.02	30.75
7714	NYSE	VFC	Wed, Jan 11, 2023	30.04	30.26	29.55	30.18
7713	NYSE	VFC	Tue, Jan 10, 2023	29.63	30.01	29.27	29.97
7712	NYSE	VFC	Mon, Jan 9, 2023	29.55	30.20	28.90	29.57
7711	NYSE	VFC	Fri, Jan 6, 2023	29.26	29.83	29.00	29.54
7710	NYSE	VFC	Thu, Jan 5, 2023	29.04	29.51	28.38	29.45
7709	NYSE	VFC	Wed, Jan 4, 2023	28.16	29.65	27.96	29.52
7708	NYSE	VFC	Tue, Jan 3, 2023	28.01	28.45	27.51	27.74
7707	NYSE	VFC	Fri, Dec 30, 2022	27.05	27.66	27.05	27.61
7706	NYSE	VFC	Thu, Dec 29, 2022	26.17	27.51	26.17	27.44
7705	NYSE	VFC	Wed, Dec 28, 2022	27.12	27.30	25.70	25.86
7704	NYSE	VFC	Tue, Dec 27, 2022	26.10	27.17	25.78	27.16
7703	NYSE	VFC	Fri, Dec 23, 2022	25.96	26.23	25.81	26.07
7702	NYSE	VFC	Thu, Dec 22, 2022	25.15	26.21	25.05	26.21
7701	NYSE	VFC	Wed, Dec 21, 2022	25.96	26.13	25.38	25.46
7700	NYSE	VFC	Tue, Dec 20, 2022	25.80	25.96	25.10	25.17
7699	NYSE	VFC	Mon, Dec 19, 2022	26.44	26.80	25.77	26.05
7698	NYSE	VFC	Fri, Dec 16, 2022	27.09	27.42	26.06	26.37
7697	NYSE	VFC	Thu, Dec 15, 2022	27.41	27.96	27.07	27.53
7696	NYSE	VFC	Wed, Dec 14, 2022	28.40	28.47	27.28	28.04
7695	NYSE	VFC	Tue, Dec 13, 2022	29.20	29.42	28.15	28.42
7694	NYSE	VFC	Mon, Dec 12, 2022	28.28	28.32	27.80	28.15
7693	NYSE	VFC	Fri, Dec 9, 2022	28.00	28.56	27.80	28.20
7692	NYSE	VFC	Thu, Dec 8, 2022	29.26	29.28	28.48	28.16
7691	NYSE	VFC	Wed, Dec 7, 2022	29.23	29.70	28.63	28.97
7690	NYSE	VFC	Tue, Dec 6, 2022	29.61	29.83	29.00	29.39
7689	NYSE	VFC	Mon, Dec 5, 2022	31.00	31.25	29.26	29.51
7688	NYSE	VFC	Fri, Dec 2, 2022	33.10	33.49	32.33	33.22
7687	NYSE	VFC	Thu, Dec 1, 2022	33.22	34.28	33.13	33.48
7686	NYSE	VFC	Wed, Nov 30, 2022	32.49	32.85	31.52	32.82
7685	NYSE	VFC	Tue, Nov 29, 2022	32.43	32.62	31.56	32.46
7684	NYSE	VFC	Mon, Nov 28, 2022	34.23	34.44	32.34	32.41
7683	NYSE	VFC	Fri, Nov 25, 2022	33.66	34.39	33.66	34.34
7682	NYSE	VFC	Wed, Nov 23, 2022	33.59	33.82	33.30	33.76
7681	NYSE	VFC	Tue, Nov 22, 2022	32.56	33.71	32.22	33.67
7680	NYSE	VFC	Mon, Nov 21, 2022	32.57	32.95	32.08	32.35
7679	NYSE	VFC	Fri, Nov 18, 2022	33.56	33.83	32.75	33.08
7678	NYSE	VFC	Thu, Nov 17, 2022	31.73	32.65	31.47	32.60
7677	NYSE	VFC	Wed, Nov 16, 2022	32.63	32.76	31.84	32.17
7676	NYSE	VFC	Tue, Nov 15, 2022	34.03	34.90	32.97	33.45
7675	NYSE	VFC	Mon, Nov 14, 2022	33.04	33.92	32.90	33.11
7674	NYSE	VFC	Fri, Nov 11, 2022	30.26	33.48	30.21	33.34
7673	NYSE	VFC	Thu, Nov 10, 2022	28.15	29.94	28.12	29.93
7672	NYSE	VFC	Wed, Nov 9, 2022	28.22	28.34	26.83	26.90
7671	NYSE	VFC	Tue, Nov 8, 2022	28.39	28.82	28.06	28.55
7670	NYSE	VFC	Mon, Nov 7, 2022	28.61	28.74	27.78	28.21
7669	NYSE	VFC	Fri, Nov 4, 2022	27.88	28.77	27.66	28.25
7668	NYSE	VFC	Thu, Nov 3, 2022	27.27	27.35	26.46	27.12
7667	NYSE	VFC	Wed, Nov 2, 2022	28.57	28.84	27.50	27.50
7666	NYSE	VFC	Tue, Nov 1, 2022	28.71	29.04	28.02	28.63
7665	NYSE	VFC	Mon, Oct 31, 2022	28.03	28.73	27.49	28.25
7664	NYSE	VFC	Fri, Oct 28, 2022	27.10	28.36	26.92	28.27
7663	NYSE	VFC	Thu, Oct 27, 2022	27.70	28.64	27.13	27.42
7662	NYSE	VFC	Wed, Oct 26, 2022	28.39	29.28	28.01	28.21
7661	NYSE	VFC	Tue, Oct 25, 2022	27.90	28.96	27.90	28.63
7660	NYSE	VFC	Mon, Oct 24, 2022	27.65	28.22	27.29	27.86
7659	NYSE	VFC	Fri, Oct 21, 2022	27.55	27.90	27.03	27.69
7658	NYSE	VFC	Thu, Oct 20, 2022	28.53	29.15	27.47	27.58
7657	NYSE	VFC	Wed, Oct 19, 2022	29.14	29.43	28.20	28.45
7656	NYSE	VFC	Tue, Oct 18, 2022	30.22	30.70	29.46	29.66
7655	NYSE	VFC	Mon, Oct 17, 2022	29.51	30.03	29.31	29.55
7654	NYSE	VFC	Fri, Oct 14, 2022	29.67	30.27	28.93	28.95
7653	NYSE	VFC	Thu, Oct 13, 2022	28.25	29.56	27.92	29.17
7652	NYSE	VFC	Wed, Oct 12, 2022	28.96	29.55	28.77	29.05
7651	NYSE	VFC	Tue, Oct 11, 2022	28.41	29.45	28.33	28.96
7650	NYSE	VFC	Mon, Oct 10, 2022	29.00	29.22	27.97	28.34
7649	NYSE	VFC	Fri, Oct 7, 2022	29.87	29.93	28.61	28.87
7648	NYSE	VFC	Thu, Oct 6, 2022	31.58	32.06	30.29	30.30
7647	NYSE	VFC	Wed, Oct 5, 2022	31.24	32.06	31.07	31.90
7646	NYSE	VFC	Tue, Oct 4, 2022	32.06	32.37	31.33	31.76
7645	NYSE	VFC	Mon, Oct 3, 2022	30.31	31.57	29.77	31.28
7644	NYSE	VFC	Fri, Sep 30, 2022	30.02	30.81	29.32	29.91
7643	NYSE	VFC	Thu, Sep 29, 2022	31.94	32.10	30.61	30.75
7642	NYSE	VFC	Wed, Sep 28, 2022	35.19	35.29	32.63	32.66
7641	NYSE	VFC	Tue, Sep 27, 2022	35.30	35.57	34.57	35.07
7640	NYSE	VFC	Mon, Sep 26, 2022	35.97	36.50	34.97	35.02
7639	NYSE	VFC	Fri, Sep 23, 2022	35.88	36.37	35.25	35.78
7638	NYSE	VFC	Thu, Sep 22, 2022	36.94	37.07	36.39	36.43
7637	NYSE	VFC	Tue, Sep 20, 2022	39.90	39.91	38.07	38.39
7636	NYSE	VFC	Mon, Sep 19, 2022	39.44	40.56	39.18	40.51
7635	NYSE	VFC	Fri, Sep 16, 2022	39.85	40.34	39.44	39.80
7634	NYSE	VFC	Thu, Sep 15, 2022	41.01	42.02	40.37	40.58
7633	NYSE	VFC	Wed, Sep 14, 2022	41.65	41.81	40.82	41.09
7632	NYSE	VFC	Tue, Sep 13, 2022	42.70	43.28	41.68	41.77
7631	NYSE	VFC	Mon, Sep 12, 2022	43.91	44.82	43.91	44.05
7630	NYSE	VFC	Fri, Sep 9, 2022	42.81	43.76	42.70	43.36
7629	NYSE	VFC	Thu, Sep 8, 2022	41.74	42.76	41.27	42.24
7628	NYSE	VFC	Wed, Sep 7, 2022	40.26	42.50	40.17	42.38
7627	NYSE	VFC	Tue, Sep 6, 2022	40.90	41.21	40.06	40.25
7626	NYSE	VFC	Fri, Sep 2, 2022	41.85	42.03	40.52	40.75
7625	NYSE	VFC	Thu, Sep 1, 2022	41.18	41.51	40.65	41.41
7624	NYSE	VFC	Wed, Aug 31, 2022	42.15	42.23	41.11	41.45
7623	NYSE	VFC	Tue, Aug 30, 2022	41.92	42.26	41.34	41.92
7622	NYSE	VFC	Mon, Aug 29, 2022	41.00	41.53	40.69	41.43
7621	NYSE	VFC	Fri, Aug 26, 2022	44.12	44.21	41.13	41.16
7620	NYSE	VFC	Thu, Aug 25, 2022	43.52	44.86	43.37	44.05
7619	NYSE	VFC	Wed, Aug 24, 2022	43.43	43.99	43.14	43.42
7618	NYSE	VFC	Tue, Aug 23, 2022	43.01	44.03	43.01	43.41
7617	NYSE	VFC	Mon, Aug 22, 2022	44.48	44.54	42.98	43.14
7616	NYSE	VFC	Fri, Aug 19, 2022	46.41	46.43	45.20	45.55
7615	NYSE	VFC	Thu, Aug 18, 2022	46.95	47.04	46.25	46.63
7614	NYSE	VFC	Wed, Aug 17, 2022	47.14	47.55	46.60	47.13
7613	NYSE	VFC	Tue, Aug 16, 2022	46.50	48.20	46.50	47.92
7612	NYSE	VFC	Mon, Aug 15, 2022	46.84	47.10	46.56	46.93
7611	NYSE	VFC	Fri, Aug 12, 2022	47.32	47.53	46.71	47.12
7610	NYSE	VFC	Thu, Aug 11, 2022	46.80	47.97	46.74	47.17
7609	NYSE	VFC	Wed, Aug 10, 2022	46.30	47.01	45.98	46.15
7608	NYSE	VFC	Tue, Aug 9, 2022	45.58	45.61	44.49	45.33
7607	NYSE	VFC	Mon, Aug 8, 2022	45.95	46.69	45.39	45.58
7606	NYSE	VFC	Fri, Aug 5, 2022	45.42	46.01	45.11	45.67
7605	NYSE	VFC	Thu, Aug 4, 2022	44.89	45.69	44.70	45.15
7604	NYSE	VFC	Wed, Aug 3, 2022	44.74	45.08	44.14	44.78
7603	NYSE	VFC	Tue, Aug 2, 2022	45.17	45.19	44.30	44.33
7602	NYSE	VFC	Mon, Aug 1, 2022	44.45	45.80	43.97	45.50
7601	NYSE	VFC	Fri, Jul 29, 2022	47.51	48.00	44.11	44.68
7600	NYSE	VFC	Thu, Jul 28, 2022	47.05	48.63	46.40	48.57
7599	NYSE	VFC	Wed, Jul 27, 2022	45.62	46.97	45.26	46.86
7598	NYSE	VFC	Tue, Jul 26, 2022	46.23	46.71	45.18	45.32
7597	NYSE	VFC	Mon, Jul 25, 2022	47.42	47.57	46.61	47.48
7596	NYSE	VFC	Fri, Jul 22, 2022	47.57	48.14	47.18	47.46
7595	NYSE	VFC	Thu, Jul 21, 2022	47.41	47.55	46.76	47.30
7594	NYSE	VFC	Wed, Jul 20, 2022	47.75	48.55	47.56	47.97
7593	NYSE	VFC	Tue, Jul 19, 2022	46.21	48.02	46.06	47.77
7592	NYSE	VFC	Mon, Jul 18, 2022	45.86	46.52	45.34	45.56
7591	NYSE	VFC	Fri, Jul 15, 2022	45.58	45.76	44.91	45.45
7590	NYSE	VFC	Thu, Jul 14, 2022	44.84	45.27	44.34	44.92
7589	NYSE	VFC	Wed, Jul 13, 2022	44.28	45.67	43.92	45.50
7588	NYSE	VFC	Tue, Jul 12, 2022	44.70	45.98	44.70	45.24
7587	NYSE	VFC	Mon, Jul 11, 2022	45.15	45.60	44.60	44.72
7586	NYSE	VFC	Fri, Jul 8, 2022	45.76	46.30	45.01	45.83
7585	NYSE	VFC	Thu, Jul 7, 2022	45.04	46.01	44.49	45.83
7584	NYSE	VFC	Wed, Jul 6, 2022	44.85	45.21	44.15	44.70
7583	NYSE	VFC	Tue, Jul 5, 2022	43.56	44.82	43.08	44.79
7582	NYSE	VFC	Fri, Jul 1, 2022	44.04	44.40	43.15	44.13
7581	NYSE	VFC	Thu, Jun 30, 2022	44.49	44.50	43.33	44.17
7580	NYSE	VFC	Wed, Jun 29, 2022	46.13	46.18	44.52	45.14
7579	NYSE	VFC	Tue, Jun 28, 2022	47.81	48.14	46.02	46.06
7578	NYSE	VFC	Mon, Jun 27, 2022	48.06	48.18	46.84	47.53
7577	NYSE	VFC	Fri, Jun 24, 2022	47.16	48.02	46.97	48.01
7576	NYSE	VFC	Thu, Jun 23, 2022	46.07	46.78	45.61	46.74
7575	NYSE	VFC	Wed, Jun 22, 2022	45.87	46.50	45.58	45.74
7574	NYSE	VFC	Tue, Jun 21, 2022	46.44	46.81	46.02	46.38
7573	NYSE	VFC	Fri, Jun 17, 2022	44.57	46.05	44.44	45.70
7572	NYSE	VFC	Thu, Jun 16, 2022	45.70	45.78	44.18	44.50
7571	NYSE	VFC	Wed, Jun 15, 2022	45.97	47.12	45.95	46.70
7570	NYSE	VFC	Mon, Jun 13, 2022	46.00	46.20	44.90	45.78
7569	NYSE	VFC	Fri, Jun 10, 2022	47.55	47.93	47.10	47.30
7568	NYSE	VFC	Thu, Jun 9, 2022	49.22	49.31	48.36	48.43
7567	NYSE	VFC	Wed, Jun 8, 2022	49.52	50.27	49.30	49.31
7566	NYSE	VFC	Tue, Jun 7, 2022	49.17	50.20	48.75	49.99
7565	NYSE	VFC	Mon, Jun 6, 2022	50.31	50.38	49.21	49.97
7564	NYSE	VFC	Fri, Jun 3, 2022	50.65	51.30	49.91	50.08
7563	NYSE	VFC	Thu, Jun 2, 2022	50.22	51.38	50.01	51.34
7562	NYSE	VFC	Wed, Jun 1, 2022	51.16	51.40	49.49	49.83
7561	NYSE	VFC	Tue, May 31, 2022	50.21	50.69	49.59	50.46
7560	NYSE	VFC	Fri, May 27, 2022	48.83	50.19	48.80	50.18
7559	NYSE	VFC	Thu, May 26, 2022	48.00	49.18	47.93	48.87
7558	NYSE	VFC	Wed, May 25, 2022	45.01	47.60	45.01	47.12
7557	NYSE	VFC	Tue, May 24, 2022	45.76	45.85	44.83	45.49
7556	NYSE	VFC	Mon, May 23, 2022	47.38	47.78	45.94	46.47
7555	NYSE	VFC	Fri, May 20, 2022	48.00	48.00	45.77	47.32
7554	NYSE	VFC	Thu, May 19, 2022	45.47	45.55	44.17	44.61
7553	NYSE	VFC	Wed, May 18, 2022	46.79	47.15	45.44	45.97
7552	NYSE	VFC	Tue, May 17, 2022	47.93	48.45	47.00	48.23
7551	NYSE	VFC	Mon, May 16, 2022	47.19	47.50	46.55	46.97
7550	NYSE	VFC	Fri, May 13, 2022	47.52	48.15	47.09	47.59
7549	NYSE	VFC	Thu, May 12, 2022	45.39	47.68	45.13	47.25
7548	NYSE	VFC	Wed, May 11, 2022	46.71	47.11	45.33	45.38
7547	NYSE	VFC	Tue, May 10, 2022	48.09	48.29	46.13	46.45
7546	NYSE	VFC	Mon, May 9, 2022	46.99	47.98	46.43	47.51
7545	NYSE	VFC	Fri, May 6, 2022	48.02	48.43	47.09	47.61
7544	NYSE	VFC	Thu, May 5, 2022	51.26	51.56	48.70	49.09
7543	NYSE	VFC	Wed, May 4, 2022	51.72	52.10	50.30	52.05
7542	NYSE	VFC	Tue, May 3, 2022	52.26	52.33	51.04	51.95
7541	NYSE	VFC	Mon, May 2, 2022	52.29	52.62	50.95	52.19
7540	NYSE	VFC	Fri, Apr 29, 2022	52.86	53.90	51.89	52.00
7539	NYSE	VFC	Thu, Apr 28, 2022	53.29	53.57	52.17	53.23
7538	NYSE	VFC	Wed, Apr 27, 2022	52.21	53.12	52.00	52.48
7537	NYSE	VFC	Tue, Apr 26, 2022	53.78	54.29	52.41	52.42
7536	NYSE	VFC	Mon, Apr 25, 2022	54.25	54.46	52.92	54.31
7535	NYSE	VFC	Fri, Apr 22, 2022	55.98	56.28	54.50	54.58
7534	NYSE	VFC	Thu, Apr 21, 2022	58.77	58.88	56.16	56.49
7533	NYSE	VFC	Wed, Apr 20, 2022	57.75	58.68	57.52	57.68
7532	NYSE	VFC	Tue, Apr 19, 2022	55.91	57.47	55.91	57.37
7531	NYSE	VFC	Mon, Apr 18, 2022	55.75	56.29	55.20	55.70
7530	NYSE	VFC	Thu, Apr 14, 2022	56.24	56.64	55.73	56.20
7529	NYSE	VFC	Wed, Apr 13, 2022	55.19	56.13	55.03	55.94
7528	NYSE	VFC	Tue, Apr 12, 2022	55.69	56.71	55.01	55.41
7527	NYSE	VFC	Mon, Apr 11, 2022	56.14	56.85	55.06	55.30
7526	NYSE	VFC	Fri, Apr 8, 2022	56.09	57.15	55.68	56.63
7525	NYSE	VFC	Thu, Apr 7, 2022	55.57	56.34	54.75	56.11
7524	NYSE	VFC	Wed, Apr 6, 2022	55.11	56.11	54.30	55.75
7523	NYSE	VFC	Tue, Apr 5, 2022	56.08	56.68	54.82	55.74
7522	NYSE	VFC	Mon, Apr 4, 2022	56.58	57.37	56.03	56.93
7521	NYSE	VFC	Fri, Apr 1, 2022	57.18	57.40	55.65	56.54
7520	NYSE	VFC	Thu, Mar 31, 2022	57.94	58.31	56.85	56.86
7519	NYSE	VFC	Wed, Mar 30, 2022	59.50	59.84	58.09	58.41
7518	NYSE	VFC	Tue, Mar 29, 2022	58.92	60.09	58.69	59.62
7517	NYSE	VFC	Mon, Mar 28, 2022	57.24	57.57	56.83	57.44
7516	NYSE	VFC	Fri, Mar 25, 2022	56.49	57.61	56.48	57.37
7515	NYSE	VFC	Thu, Mar 24, 2022	56.23	56.56	55.80	56.24
7514	NYSE	VFC	Wed, Mar 23, 2022	56.35	56.74	55.56	55.64
7513	NYSE	VFC	Tue, Mar 22, 2022	57.19	57.78	56.40	56.71
7512	NYSE	VFC	Mon, Mar 21, 2022	57.50	57.62	56.19	56.46
7511	NYSE	VFC	Fri, Mar 18, 2022	56.90	57.64	56.09	57.49
7510	NYSE	VFC	Thu, Mar 17, 2022	55.97	57.47	55.88	57.23
7509	NYSE	VFC	Wed, Mar 16, 2022	55.98	57.81	55.38	56.65
7508	NYSE	VFC	Tue, Mar 15, 2022	54.27	55.22	54.07	55.03
7507	NYSE	VFC	Mon, Mar 14, 2022	53.99	55.08	53.57	53.91
7506	NYSE	VFC	Fri, Mar 11, 2022	54.10	54.75	53.18	53.50
7505	NYSE	VFC	Thu, Mar 10, 2022	52.56	53.54	52.36	53.42
7504	NYSE	VFC	Wed, Mar 9, 2022	53.11	54.06	52.81	53.49
7503	NYSE	VFC	Tue, Mar 8, 2022	52.08	54.10	51.02	51.45
7502	NYSE	VFC	Mon, Mar 7, 2022	55.63	55.92	51.76	51.78
7501	NYSE	VFC	Fri, Mar 4, 2022	55.71	55.93	53.50	54.93
7500	NYSE	VFC	Thu, Mar 3, 2022	57.20	57.42	55.73	56.19
7499	NYSE	VFC	Wed, Mar 2, 2022	55.72	57.45	55.48	57.18
7498	NYSE	VFC	Tue, Mar 1, 2022	57.78	57.93	55.31	55.51
7497	NYSE	VFC	Mon, Feb 28, 2022	57.80	58.65	57.27	58.02
7496	NYSE	VFC	Fri, Feb 25, 2022	57.97	59.09	57.61	58.64
7495	NYSE	VFC	Thu, Feb 24, 2022	55.76	57.68	55.71	57.64
7494	NYSE	VFC	Wed, Feb 23, 2022	58.46	58.63	57.02	57.12
7493	NYSE	VFC	Tue, Feb 22, 2022	58.74	59.38	57.93	58.16
7492	NYSE	VFC	Fri, Feb 18, 2022	59.28	59.87	58.76	59.17
7491	NYSE	VFC	Thu, Feb 17, 2022	60.63	61.13	59.13	59.15
7490	NYSE	VFC	Wed, Feb 16, 2022	61.38	61.80	60.71	60.95
7489	NYSE	VFC	Tue, Feb 15, 2022	60.94	62.05	60.75	61.57
7488	NYSE	VFC	Mon, Feb 14, 2022	60.66	61.22	59.82	59.89
7487	NYSE	VFC	Fri, Feb 11, 2022	62.36	62.67	60.53	60.74
7486	NYSE	VFC	Thu, Feb 10, 2022	63.50	64.32	62.40	62.58
7485	NYSE	VFC	Wed, Feb 9, 2022	63.57	64.74	63.51	64.37
7484	NYSE	VFC	Tue, Feb 8, 2022	62.69	63.30	62.31	62.99
7483	NYSE	VFC	Mon, Feb 7, 2022	64.39	64.68	62.50	62.81
7482	NYSE	VFC	Fri, Feb 4, 2022	63.35	63.66	62.55	63.12
7481	NYSE	VFC	Thu, Feb 3, 2022	64.30	65.19	63.58	63.66
7480	NYSE	VFC	Wed, Feb 2, 2022	66.54	66.96	64.15	65.34
7479	NYSE	VFC	Tue, Feb 1, 2022	65.41	66.24	64.85	65.97
7478	NYSE	VFC	Mon, Jan 31, 2022	62.01	65.36	61.98	65.21
7477	NYSE	VFC	Fri, Jan 28, 2022	65.18	65.50	61.49	62.96
7476	NYSE	VFC	Thu, Jan 27, 2022	68.48	69.48	66.72	67.35
7475	NYSE	VFC	Wed, Jan 26, 2022	67.62	68.52	65.74	66.50
7474	NYSE	VFC	Tue, Jan 25, 2022	66.47	67.19	65.44	66.51
7473	NYSE	VFC	Mon, Jan 24, 2022	66.58	68.75	65.78	68.00
7472	NYSE	VFC	Fri, Jan 21, 2022	66.50	68.98	65.50	68.00
7471	NYSE	VFC	Thu, Jan 20, 2022	69.50	70.08	66.52	66.63
7470	NYSE	VFC	Wed, Jan 19, 2022	71.53	72.31	70.31	70.41
7469	NYSE	VFC	Tue, Jan 18, 2022	71.36	72.21	70.52	71.11
7468	NYSE	VFC	Fri, Jan 14, 2022	71.25	72.29	69.77	72.25
7467	NYSE	VFC	Thu, Jan 13, 2022	72.26	72.92	71.82	72.24
7466	NYSE	VFC	Wed, Jan 12, 2022	72.38	72.81	71.00	71.81
7465	NYSE	VFC	Tue, Jan 11, 2022	71.29	72.10	70.35	71.85
7464	NYSE	VFC	Mon, Jan 10, 2022	71.71	71.80	69.61	71.04
7463	NYSE	VFC	Fri, Jan 7, 2022	71.34	73.00	71.20	72.49
7462	NYSE	VFC	Thu, Jan 6, 2022	72.97	73.41	70.75	71.86
7461	NYSE	VFC	Wed, Jan 5, 2022	76.11	76.61	74.08	74.19
7460	NYSE	VFC	Tue, Jan 4, 2022	74.14	76.42	73.94	75.76
7459	NYSE	VFC	Mon, Jan 3, 2022	73.72	73.93	72.98	73.71
7458	NYSE	VFC	Fri, Dec 31, 2021	73.06	73.50	72.60	73.22
7457	NYSE	VFC	Thu, Dec 30, 2021	72.41	73.66	72.41	73.19
7456	NYSE	VFC	Wed, Dec 29, 2021	71.89	72.94	71.64	72.39
7455	NYSE	VFC	Tue, Dec 28, 2021	71.05	72.17	70.98	71.70
7454	NYSE	VFC	Mon, Dec 27, 2021	69.64	71.12	69.55	71.08
7453	NYSE	VFC	Thu, Dec 23, 2021	69.42	69.80	68.48	69.45
7452	NYSE	VFC	Wed, Dec 22, 2021	70.01	70.38	69.13	69.47
7451	NYSE	VFC	Tue, Dec 21, 2021	68.80	70.09	68.73	69.92
7450	NYSE	VFC	Mon, Dec 20, 2021	69.87	69.87	67.65	68.09
7449	NYSE	VFC	Fri, Dec 17, 2021	71.83	73.31	70.63	70.98
7448	NYSE	VFC	Thu, Dec 16, 2021	74.06	74.92	72.25	72.38
7447	NYSE	VFC	Wed, Dec 15, 2021	73.34	74.13	72.29	73.80
7446	NYSE	VFC	Tue, Dec 14, 2021	73.98	74.26	73.26	73.57
7445	NYSE	VFC	Mon, Dec 13, 2021	75.73	76.33	74.15	74.79
7444	NYSE	VFC	Fri, Dec 10, 2021	76.72	77.32	75.89	75.98
7443	NYSE	VFC	Thu, Dec 9, 2021	75.95	76.92	75.95	76.03
7442	NYSE	VFC	Wed, Dec 8, 2021	77.02	78.17	76.57	76.62
7441	NYSE	VFC	Tue, Dec 7, 2021	76.47	77.75	76.11	76.86
7440	NYSE	VFC	Mon, Dec 6, 2021	75.78	76.90	75.14	75.54
7439	NYSE	VFC	Fri, Dec 3, 2021	74.48	75.30	73.77	74.51
7438	NYSE	VFC	Thu, Dec 2, 2021	71.31	74.25	71.09	74.07
7437	NYSE	VFC	Wed, Dec 1, 2021	73.39	74.82	70.80	70.83
7436	NYSE	VFC	Tue, Nov 30, 2021	72.96	73.51	71.41	71.73
7435	NYSE	VFC	Mon, Nov 29, 2021	74.58	75.00	73.25	73.73
7434	NYSE	VFC	Wed, Nov 24, 2021	74.29	75.96	73.35	75.60
7433	NYSE	VFC	Tue, Nov 23, 2021	76.33	76.78	75.87	76.26
7432	NYSE	VFC	Mon, Nov 22, 2021	76.14	76.99	75.25	76.25
7431	NYSE	VFC	Fri, Nov 19, 2021	76.02	76.79	75.53	75.99
7430	NYSE	VFC	Thu, Nov 18, 2021	77.41	77.41	76.33	76.38
7429	NYSE	VFC	Wed, Nov 17, 2021	77.70	78.04	76.13	76.51
7428	NYSE	VFC	Tue, Nov 16, 2021	77.29	78.91	77.06	78.01
7427	NYSE	VFC	Mon, Nov 15, 2021	77.14	78.08	77.07	77.26
7426	NYSE	VFC	Fri, Nov 12, 2021	75.94	76.93	75.87	76.70
7425	NYSE	VFC	Thu, Nov 11, 2021	75.92	76.48	75.60	75.73
7424	NYSE	VFC	Wed, Nov 10, 2021	74.73	75.79	74.69	75.53
7423	NYSE	VFC	Tue, Nov 9, 2021	75.00	75.49	74.44	75.18
7422	NYSE	VFC	Mon, Nov 8, 2021	73.81	74.83	73.28	74.78
7421	NYSE	VFC	Fri, Nov 5, 2021	74.87	75.93	73.65	74.04
7420	NYSE	VFC	Thu, Nov 4, 2021	74.66	75.57	73.18	73.37
7419	NYSE	VFC	Wed, Nov 3, 2021	72.37	74.48	72.15	74.39
7418	NYSE	VFC	Tue, Nov 2, 2021	73.46	73.59	71.56	72.07
7417	NYSE	VFC	Mon, Nov 1, 2021	72.84	73.95	72.71	73.13
7416	NYSE	VFC	Thu, Oct 28, 2021	71.22	73.18	71.06	72.77
7415	NYSE	VFC	Wed, Oct 27, 2021	72.30	72.55	70.51	70.83
7414	NYSE	VFC	Tue, Oct 26, 2021	71.24	72.88	71.13	72.27
7413	NYSE	VFC	Mon, Oct 25, 2021	70.91	71.31	69.60	70.73
7412	NYSE	VFC	Fri, Oct 22, 2021	71.27	73.58	69.45	70.74
7411	NYSE	VFC	Thu, Oct 21, 2021	74.16	75.40	73.71	74.07
7410	NYSE	VFC	Wed, Oct 20, 2021	73.74	74.13	73.12	73.93
7409	NYSE	VFC	Tue, Oct 19, 2021	73.45	73.63	72.75	73.51
7408	NYSE	VFC	Mon, Oct 18, 2021	72.54	73.70	72.32	72.93
7407	NYSE	VFC	Fri, Oct 15, 2021	74.01	74.25	73.11	73.55
7406	NYSE	VFC	Thu, Oct 14, 2021	73.16	73.69	72.57	73.55
7405	NYSE	VFC	Wed, Oct 13, 2021	72.33	73.14	71.93	72.30
7404	NYSE	VFC	Tue, Oct 12, 2021	69.52	73.03	69.51	72.30
7403	NYSE	VFC	Mon, Oct 11, 2021	68.19	70.67	68.19	69.37
7402	NYSE	VFC	Fri, Oct 8, 2021	67.84	68.22	67.17	68.00
7401	NYSE	VFC	Thu, Oct 7, 2021	68.35	69.35	67.91	68.40
7400	NYSE	VFC	Wed, Oct 6, 2021	66.83	67.07	65.66	66.98
7399	NYSE	VFC	Tue, Oct 5, 2021	68.08	68.68	67.29	67.46
7398	NYSE	VFC	Mon, Oct 4, 2021	68.36	70.01	68.25	68.78
7397	NYSE	VFC	Fri, Oct 1, 2021	67.21	68.41	66.41	68.20
7396	NYSE	VFC	Thu, Sep 30, 2021	68.21	68.34	66.52	66.99
7395	NYSE	VFC	Wed, Sep 29, 2021	68.26	69.67	67.90	68.54
7394	NYSE	VFC	Tue, Sep 28, 2021	68.00	68.67	67.24	67.99
7393	NYSE	VFC	Mon, Sep 27, 2021	68.31	69.45	67.96	68.17
7392	NYSE	VFC	Fri, Sep 24, 2021	66.50	68.42	65.77	67.96
7391	NYSE	VFC	Thu, Sep 23, 2021	66.88	68.00	66.68	67.36
7390	NYSE	VFC	Wed, Sep 22, 2021	66.41	66.95	65.34	66.05
7389	NYSE	VFC	Tue, Sep 21, 2021	68.09	68.49	66.02	66.25
7388	NYSE	VFC	Mon, Sep 20, 2021	67.48	68.91	66.73	67.75
7387	NYSE	VFC	Fri, Sep 17, 2021	68.87	69.98	68.81	69.55
7386	NYSE	VFC	Thu, Sep 16, 2021	69.22	70.13	69.06	69.15
7385	NYSE	VFC	Wed, Sep 15, 2021	70.17	70.36	68.93	69.28
7384	NYSE	VFC	Tue, Sep 14, 2021	71.79	71.79	69.81	70.47
7383	NYSE	VFC	Mon, Sep 13, 2021	71.33	71.98	70.96	71.76
7382	NYSE	VFC	Fri, Sep 10, 2021	72.47	72.93	70.90	70.95
7381	NYSE	VFC	Thu, Sep 9, 2021	71.01	72.55	71.01	72.15
7380	NYSE	VFC	Wed, Sep 8, 2021	71.91	72.74	70.80	70.72
7379	NYSE	VFC	Tue, Sep 7, 2021	75.92	76.19	71.68	71.86
7378	NYSE	VFC	Fri, Sep 3, 2021	75.87	76.70	75.78	76.23
7377	NYSE	VFC	Thu, Sep 2, 2021	76.50	76.59	75.28	75.83
7376	NYSE	VFC	Wed, Sep 1, 2021	76.11	76.83	75.90	76.30
7375	NYSE	VFC	Tue, Aug 31, 2021	76.86	77.21	76.16	76.47
7374	NYSE	VFC	Mon, Aug 30, 2021	76.96	77.68	76.85	76.98
7373	NYSE	VFC	Fri, Aug 27, 2021	76.66	77.26	76.28	76.63
7372	NYSE	VFC	Thu, Aug 26, 2021	76.77	76.79	75.40	76.50
7371	NYSE	VFC	Wed, Aug 25, 2021	77.03	77.32	76.07	77.06
7370	NYSE	VFC	Tue, Aug 24, 2021	76.86	77.55	76.66	76.98
7369	NYSE	VFC	Mon, Aug 23, 2021	77.17	77.39	76.49	76.81
7368	NYSE	VFC	Fri, Aug 20, 2021	75.94	76.59	75.48	76.43
7367	NYSE	VFC	Thu, Aug 19, 2021	74.92	76.31	74.79	75.93
7366	NYSE	VFC	Wed, Aug 18, 2021	76.53	77.28	76.03	76.15
7365	NYSE	VFC	Tue, Aug 17, 2021	78.55	79.07	76.13	77.05
7364	NYSE	VFC	Mon, Aug 16, 2021	80.14	80.54	79.23	79.74
7363	NYSE	VFC	Fri, Aug 13, 2021	80.38	80.87	79.93	80.81
7362	NYSE	VFC	Thu, Aug 12, 2021	81.39	81.70	80.26	80.51
7361	NYSE	VFC	Wed, Aug 11, 2021	80.50	81.42	80.01	81.33
7360	NYSE	VFC	Tue, Aug 10, 2021	79.87	81.31	79.44	80.75
7359	NYSE	VFC	Mon, Aug 9, 2021	80.16	80.31	79.27	79.68
7358	NYSE	VFC	Fri, Aug 6, 2021	81.25	81.78	80.37	80.62
7357	NYSE	VFC	Thu, Aug 5, 2021	79.29	80.62	79.17	80.56
7356	NYSE	VFC	Wed, Aug 4, 2021	81.06	81.33	79.06	79.27
7355	NYSE	VFC	Tue, Aug 3, 2021	82.50	82.77	80.91	81.57
7354	NYSE	VFC	Mon, Aug 2, 2021	81.21	82.66	80.84	81.83
7353	NYSE	VFC	Fri, Jul 30, 2021	83.41	83.64	78.90	80.20
7352	NYSE	VFC	Thu, Jul 29, 2021	83.60	84.96	83.24	84.55
7351	NYSE	VFC	Wed, Jul 28, 2021	83.37	83.88	81.49	82.80
7350	NYSE	VFC	Tue, Jul 27, 2021	82.97	83.87	82.52	83.36
7349	NYSE	VFC	Mon, Jul 26, 2021	83.08	83.88	82.56	83.25
7348	NYSE	VFC	Fri, Jul 23, 2021	81.91	83.45	81.16	83.08
7347	NYSE	VFC	Thu, Jul 22, 2021	79.58	80.70	79.16	80.39
7346	NYSE	VFC	Wed, Jul 21, 2021	78.55	80.60	78.55	79.93
7345	NYSE	VFC	Tue, Jul 20, 2021	75.52	78.63	75.28	78.17
7344	NYSE	VFC	Mon, Jul 19, 2021	75.84	76.23	74.50	75.46
7343	NYSE	VFC	Fri, Jul 16, 2021	80.01	80.38	76.90	77.42
7342	NYSE	VFC	Thu, Jul 15, 2021	79.70	80.57	79.18	79.76
7341	NYSE	VFC	Wed, Jul 14, 2021	80.75	81.77	80.27	80.30
7340	NYSE	VFC	Tue, Jul 13, 2021	82.70	82.85	81.32	81.77
7339	NYSE	VFC	Mon, Jul 12, 2021	82.25	83.22	81.87	82.79
7338	NYSE	VFC	Fri, Jul 9, 2021	81.79	83.10	81.66	83.07
7337	NYSE	VFC	Thu, Jul 8, 2021	80.75	81.44	79.57	80.86
7336	NYSE	VFC	Wed, Jul 7, 2021	82.30	82.57	81.28	82.01
7335	NYSE	VFC	Tue, Jul 6, 2021	83.97	84.25	81.08	82.36
7334	NYSE	VFC	Fri, Jul 2, 2021	83.75	84.61	83.27	84.44
7333	NYSE	VFC	Thu, Jul 1, 2021	82.33	83.49	82.22	83.29
7332	NYSE	VFC	Wed, Jun 30, 2021	81.14	82.17	80.66	82.04
7331	NYSE	VFC	Tue, Jun 29, 2021	80.58	82.24	80.15	81.05
7330	NYSE	VFC	Mon, Jun 28, 2021	82.45	82.82	80.10	80.17
7329	NYSE	VFC	Fri, Jun 25, 2021	82.28	83.93	82.19	82.88
7328	NYSE	VFC	Thu, Jun 24, 2021	82.32	82.50	81.20	81.37
7327	NYSE	VFC	Wed, Jun 23, 2021	81.53	82.19	81.22	81.88
7326	NYSE	VFC	Tue, Jun 22, 2021	80.26	81.47	79.86	81.21
7325	NYSE	VFC	Mon, Jun 21, 2021	79.95	81.35	79.95	80.60
7324	NYSE	VFC	Fri, Jun 18, 2021	79.83	80.76	79.40	79.67
7323	NYSE	VFC	Thu, Jun 17, 2021	80.90	81.32	78.87	80.65
7322	NYSE	VFC	Wed, Jun 16, 2021	82.09	82.09	80.65	81.47
7321	NYSE	VFC	Tue, Jun 15, 2021	81.48	82.00	80.72	81.97
7320	NYSE	VFC	Mon, Jun 14, 2021	82.06	82.45	80.70	81.36
7319	NYSE	VFC	Fri, Jun 11, 2021	79.23	82.25	78.75	82.13
7318	NYSE	VFC	Thu, Jun 10, 2021	78.88	79.28	78.34	78.55
7317	NYSE	VFC	Wed, Jun 9, 2021	79.38	79.64	78.36	78.46
7316	NYSE	VFC	Tue, Jun 8, 2021	79.07	80.15	78.56	79.28
7315	NYSE	VFC	Mon, Jun 7, 2021	79.63	80.16	78.77	79.27
7314	NYSE	VFC	Fri, Jun 4, 2021	79.25	79.61	77.87	79.03
7313	NYSE	VFC	Thu, Jun 3, 2021	78.97	79.40	78.07	79.28
7312	NYSE	VFC	Wed, Jun 2, 2021	79.85	80.01	78.89	79.20
7311	NYSE	VFC	Tue, Jun 1, 2021	80.23	80.64	79.38	79.86
7310	NYSE	VFC	Fri, May 28, 2021	79.96	80.09	79.16	79.72
7309	NYSE	VFC	Thu, May 27, 2021	80.04	80.27	79.32	79.60
7308	NYSE	VFC	Wed, May 26, 2021	78.38	79.63	77.63	79.22
7307	NYSE	VFC	Tue, May 25, 2021	77.01	78.70	76.85	78.17
7306	NYSE	VFC	Mon, May 24, 2021	78.04	78.17	76.41	76.61
7305	NYSE	VFC	Fri, May 21, 2021	80.26	81.33	77.14	77.24
7304	NYSE	VFC	Thu, May 20, 2021	84.58	85.36	82.35	84.82
7303	NYSE	VFC	Wed, May 19, 2021	85.89	85.91	84.02	84.70
7302	NYSE	VFC	Tue, May 18, 2021	87.27	87.36	86.19	86.50
7301	NYSE	VFC	Mon, May 17, 2021	85.83	86.83	85.03	86.65
7300	NYSE	VFC	Fri, May 14, 2021	84.46	85.71	84.29	85.44
7299	NYSE	VFC	Thu, May 13, 2021	83.94	85.31	83.07	84.03
7298	NYSE	VFC	Wed, May 12, 2021	84.61	85.97	83.40	83.64
7297	NYSE	VFC	Tue, May 11, 2021	86.38	86.81	84.96	85.30
7296	NYSE	VFC	Mon, May 10, 2021	90.00	90.35	86.86	86.94
7295	NYSE	VFC	Fri, May 7, 2021	88.97	90.48	88.82	89.88
7294	NYSE	VFC	Thu, May 6, 2021	89.51	89.51	88.49	89.27
7293	NYSE	VFC	Wed, May 5, 2021	89.58	89.77	88.35	88.52
7292	NYSE	VFC	Tue, May 4, 2021	89.45	90.09	88.25	90.05
7291	NYSE	VFC	Mon, May 3, 2021	88.39	90.26	88.11	89.83
7290	NYSE	VFC	Fri, Apr 30, 2021	88.82	88.93	87.28	87.66
7289	NYSE	VFC	Thu, Apr 29, 2021	90.15	90.79	88.71	88.79
7288	NYSE	VFC	Wed, Apr 28, 2021	89.13	90.14	88.68	89.32
7287	NYSE	VFC	Tue, Apr 27, 2021	88.05	89.40	87.87	89.14
7286	NYSE	VFC	Mon, Apr 26, 2021	88.40	89.50	87.30	87.80
7285	NYSE	VFC	Fri, Apr 23, 2021	87.06	88.69	86.53	88.38
7284	NYSE	VFC	Thu, Apr 22, 2021	87.09	87.18	85.97	86.39
7283	NYSE	VFC	Wed, Apr 21, 2021	84.57	87.22	84.38	87.00
7282	NYSE	VFC	Tue, Apr 20, 2021	83.52	84.76	82.64	84.55
7281	NYSE	VFC	Mon, Apr 19, 2021	84.75	84.75	83.42	83.98
7280	NYSE	VFC	Fri, Apr 16, 2021	84.71	85.25	84.29	84.74
7279	NYSE	VFC	Thu, Apr 15, 2021	84.74	84.74	83.62	84.01
7278	NYSE	VFC	Wed, Apr 14, 2021	83.92	84.71	83.46	83.98
7277	NYSE	VFC	Tue, Apr 13, 2021	84.80	84.82	82.85	83.84
7276	NYSE	VFC	Mon, Apr 12, 2021	84.11	85.54	84.02	85.40
7275	NYSE	VFC	Fri, Apr 9, 2021	83.59	84.95	83.50	84.94
7274	NYSE	VFC	Thu, Apr 8, 2021	83.74	83.94	82.95	83.11
7273	NYSE	VFC	Wed, Apr 7, 2021	83.77	84.66	83.58	83.98
7272	NYSE	VFC	Tue, Apr 6, 2021	82.98	84.35	82.93	83.68
7271	NYSE	VFC	Mon, Apr 5, 2021	80.55	83.34	79.78	83.11
7270	NYSE	VFC	Thu, Apr 1, 2021	80.33	80.64	78.88	79.49
7269	NYSE	VFC	Wed, Mar 31, 2021	79.97	80.98	79.88	79.92
7268	NYSE	VFC	Tue, Mar 30, 2021	78.64	80.42	78.43	80.13
7267	NYSE	VFC	Mon, Mar 29, 2021	80.02	80.87	78.43	78.78
7266	NYSE	VFC	Fri, Mar 26, 2021	78.86	80.35	78.48	80.21
7265	NYSE	VFC	Thu, Mar 25, 2021	76.02	78.41	75.38	78.11
7264	NYSE	VFC	Wed, Mar 24, 2021	76.96	78.72	76.60	76.66
7263	NYSE	VFC	Tue, Mar 23, 2021	78.94	79.49	76.20	76.46
7262	NYSE	VFC	Mon, Mar 22, 2021	80.22	80.28	78.75	79.82
7261	NYSE	VFC	Fri, Mar 19, 2021	78.93	80.18	77.87	79.63
7260	NYSE	VFC	Thu, Mar 18, 2021	78.33	80.70	78.06	79.30
7259	NYSE	VFC	Wed, Mar 17, 2021	75.90	78.82	75.55	78.35
7258	NYSE	VFC	Tue, Mar 16, 2021	79.89	79.95	75.76	75.92
7257	NYSE	VFC	Mon, Mar 15, 2021	78.83	80.00	78.05	79.77
7256	NYSE	VFC	Fri, Mar 12, 2021	79.85	80.15	78.38	79.09
7255	NYSE	VFC	Thu, Mar 11, 2021	79.77	79.98	78.22	79.50
7254	NYSE	VFC	Wed, Mar 10, 2021	79.92	80.81	79.56	79.67
7253	NYSE	VFC	Tue, Mar 9, 2021	81.14	81.31	79.49	79.50
7252	NYSE	VFC	Mon, Mar 8, 2021	82.11	82.77	80.59	81.01
7251	NYSE	VFC	Fri, Mar 5, 2021	78.63	79.13	76.13	78.77
7250	NYSE	VFC	Thu, Mar 4, 2021	81.20	81.66	75.88	77.70
7249	NYSE	VFC	Wed, Mar 3, 2021	82.22	83.72	81.12	81.20
7248	NYSE	VFC	Tue, Mar 2, 2021	81.03	82.46	80.66	82.19
7247	NYSE	VFC	Mon, Mar 1, 2021	80.00	82.57	79.83	81.17
7246	NYSE	VFC	Fri, Feb 26, 2021	80.58	80.73	78.71	79.13
7245	NYSE	VFC	Thu, Feb 25, 2021	81.89	82.06	79.69	80.07
7244	NYSE	VFC	Wed, Feb 24, 2021	79.67	82.12	79.34	81.96
7243	NYSE	VFC	Tue, Feb 23, 2021	81.64	81.68	79.28	79.72
7242	NYSE	VFC	Mon, Feb 22, 2021	79.94	81.15	79.79	80.81
7241	NYSE	VFC	Fri, Feb 19, 2021	79.41	80.61	79.12	80.40
7240	NYSE	VFC	Thu, Feb 18, 2021	79.18	79.72	78.04	79.59
7239	NYSE	VFC	Wed, Feb 17, 2021	80.23	80.38	78.71	79.52
7238	NYSE	VFC	Tue, Feb 16, 2021	79.81	81.11	79.36	80.88
7237	NYSE	VFC	Fri, Feb 12, 2021	79.60	80.04	78.93	79.51
7236	NYSE	VFC	Thu, Feb 11, 2021	80.87	81.54	80.25	80.49
7235	NYSE	VFC	Wed, Feb 10, 2021	81.48	81.70	80.38	80.93
7234	NYSE	VFC	Tue, Feb 9, 2021	81.81	82.80	80.85	81.05
7233	NYSE	VFC	Mon, Feb 8, 2021	82.21	82.33	80.61	81.70
7232	NYSE	VFC	Fri, Feb 5, 2021	82.08	82.59	81.23	81.86
7231	NYSE	VFC	Thu, Feb 4, 2021	79.76	81.57	79.43	81.36
7230	NYSE	VFC	Wed, Feb 3, 2021	80.10	80.29	78.81	79.05
7229	NYSE	VFC	Tue, Feb 2, 2021	79.57	80.84	79.12	80.27
7228	NYSE	VFC	Mon, Feb 1, 2021	77.17	78.75	76.68	78.62
7227	NYSE	VFC	Fri, Jan 29, 2021	78.92	79.10	76.42	76.87
7226	NYSE	VFC	Thu, Jan 28, 2021	79.74	81.26	78.90	79.37
7225	NYSE	VFC	Wed, Jan 27, 2021	83.77	85.96	78.72	79.15
7224	NYSE	VFC	Tue, Jan 26, 2021	85.48	86.44	84.86	85.13
7223	NYSE	VFC	Mon, Jan 25, 2021	83.68	85.43	83.23	84.81
7222	NYSE	VFC	Fri, Jan 22, 2021	83.51	84.41	83.19	83.86
7221	NYSE	VFC	Thu, Jan 21, 2021	83.16	84.42	82.50	84.17
7220	NYSE	VFC	Wed, Jan 20, 2021	82.37	83.13	81.62	82.33
7219	NYSE	VFC	Tue, Jan 19, 2021	84.02	84.30	81.84	81.95
7218	NYSE	VFC	Fri, Jan 15, 2021	84.25	85.27	83.53	83.91
7217	NYSE	VFC	Thu, Jan 14, 2021	86.02	86.38	85.03	85.39
7216	NYSE	VFC	Wed, Jan 13, 2021	87.29	87.47	85.04	85.57
7215	NYSE	VFC	Tue, Jan 12, 2021	87.14	87.93	86.36	87.55
7214	NYSE	VFC	Mon, Jan 11, 2021	86.88	88.21	86.77	87.08
7213	NYSE	VFC	Fri, Jan 8, 2021	88.89	89.17	87.10	87.85
7212	NYSE	VFC	Thu, Jan 7, 2021	88.42	89.68	88.00	88.28
7211	NYSE	VFC	Wed, Jan 6, 2021	85.97	88.24	85.97	87.48
7210	NYSE	VFC	Tue, Jan 5, 2021	84.05	86.11	84.05	85.33
7209	NYSE	VFC	Mon, Jan 4, 2021	86.58	87.13	84.33	85.12
7208	NYSE	VFC	Thu, Dec 31, 2020	85.76	86.01	85.19	85.41
7207	NYSE	VFC	Wed, Dec 30, 2020	84.90	86.39	84.89	86.15
7206	NYSE	VFC	Tue, Dec 29, 2020	85.74	86.09	83.88	84.76
7205	NYSE	VFC	Mon, Dec 28, 2020	84.86	86.25	84.52	85.45
7204	NYSE	VFC	Thu, Dec 24, 2020	84.60	84.60	83.23	83.90
7203	NYSE	VFC	Wed, Dec 23, 2020	83.62	84.86	83.13	84.27
7202	NYSE	VFC	Tue, Dec 22, 2020	84.95	84.95	82.62	82.88
7201	NYSE	VFC	Mon, Dec 21, 2020	83.78	85.62	83.63	84.93
7200	NYSE	VFC	Fri, Dec 18, 2020	86.58	86.69	84.54	84.88
7199	NYSE	VFC	Thu, Dec 17, 2020	87.13	87.55	85.92	86.55
7198	NYSE	VFC	Wed, Dec 16, 2020	87.14	87.50	86.06	86.37
7197	NYSE	VFC	Tue, Dec 15, 2020	86.88	87.47	85.85	87.25
7196	NYSE	VFC	Mon, Dec 14, 2020	87.47	87.60	85.69	85.75
7195	NYSE	VFC	Fri, Dec 11, 2020	86.48	87.33	85.60	86.66
7194	NYSE	VFC	Thu, Dec 10, 2020	87.85	88.65	86.37	86.90
7193	NYSE	VFC	Wed, Dec 9, 2020	89.39	89.59	87.74	88.13
7192	NYSE	VFC	Tue, Dec 8, 2020	87.85	89.64	87.41	88.77
7191	NYSE	VFC	Mon, Dec 7, 2020	88.24	88.86	87.14	88.30
7190	NYSE	VFC	Fri, Dec 4, 2020	86.94	89.19	86.42	89.15
7189	NYSE	VFC	Thu, Dec 3, 2020	85.28	87.53	85.00	86.22
7188	NYSE	VFC	Wed, Dec 2, 2020	84.43	85.97	83.73	85.48
7187	NYSE	VFC	Tue, Dec 1, 2020	84.98	85.45	83.91	84.81
7186	NYSE	VFC	Mon, Nov 30, 2020	85.00	85.16	82.89	83.40
7185	NYSE	VFC	Fri, Nov 27, 2020	88.07	88.07	85.18	85.72
7184	NYSE	VFC	Wed, Nov 25, 2020	87.50	87.88	86.39	87.57
7183	NYSE	VFC	Tue, Nov 24, 2020	87.95	89.26	87.14	88.75
7182	NYSE	VFC	Mon, Nov 23, 2020	85.68	86.90	84.94	86.55
7181	NYSE	VFC	Fri, Nov 20, 2020	85.00	85.59	84.28	84.87
7180	NYSE	VFC	Thu, Nov 19, 2020	84.25	85.54	82.67	84.96
7179	NYSE	VFC	Wed, Nov 18, 2020	85.26	86.91	84.82	85.56
7178	NYSE	VFC	Tue, Nov 17, 2020	81.92	85.83	81.20	85.11
7177	NYSE	VFC	Mon, Nov 16, 2020	81.73	82.33	80.26	82.28
7176	NYSE	VFC	Fri, Nov 13, 2020	76.89	79.57	76.89	79.51
7175	NYSE	VFC	Thu, Nov 12, 2020	76.42	77.01	75.16	76.16
7174	NYSE	VFC	Wed, Nov 11, 2020	77.99	78.04	76.13	76.99
7173	NYSE	VFC	Tue, Nov 10, 2020	77.75	78.18	76.63	77.53
7172	NYSE	VFC	Mon, Nov 9, 2020	78.22	83.48	77.53	77.81
7171	NYSE	VFC	Fri, Nov 6, 2020	71.12	71.64	69.86	70.01
7170	NYSE	VFC	Thu, Nov 5, 2020	70.24	71.70	70.24	71.44
7169	NYSE	VFC	Wed, Nov 4, 2020	70.98	71.12	69.51	69.58
7168	NYSE	VFC	Tue, Nov 3, 2020	69.67	71.30	69.24	70.75
7167	NYSE	VFC	Mon, Nov 2, 2020	68.64	69.91	67.62	68.77
7166	NYSE	VFC	Fri, Oct 30, 2020	68.61	68.88	66.26	67.20
7165	NYSE	VFC	Thu, Oct 29, 2020	68.17	69.27	67.63	68.86
7164	NYSE	VFC	Wed, Oct 28, 2020	71.10	71.63	68.21	68.39
7163	NYSE	VFC	Tue, Oct 27, 2020	73.85	73.94	71.82	72.38
7162	NYSE	VFC	Mon, Oct 26, 2020	73.78	73.99	72.63	73.75
7161	NYSE	VFC	Fri, Oct 23, 2020	74.68	75.11	73.32	74.83
7160	NYSE	VFC	Thu, Oct 22, 2020	73.09	74.15	72.26	73.96
7159	NYSE	VFC	Wed, Oct 21, 2020	72.68	73.83	72.20	72.75
7158	NYSE	VFC	Tue, Oct 20, 2020	72.35	73.61	72.12	72.37
7157	NYSE	VFC	Mon, Oct 19, 2020	74.50	75.91	72.21	72.54
7156	NYSE	VFC	Fri, Oct 16, 2020	78.00	79.00	74.18	75.82
7155	NYSE	VFC	Thu, Oct 15, 2020	75.55	78.19	75.29	77.74
7154	NYSE	VFC	Wed, Oct 14, 2020	76.11	77.16	75.38	75.74
7153	NYSE	VFC	Tue, Oct 13, 2020	77.14	77.86	76.24	76.82
7152	NYSE	VFC	Mon, Oct 12, 2020	77.96	78.47	77.35	77.87
7151	NYSE	VFC	Fri, Oct 9, 2020	77.66	78.06	76.42	77.61
7150	NYSE	VFC	Thu, Oct 8, 2020	77.54	78.46	77.05	78.33
7149	NYSE	VFC	Wed, Oct 7, 2020	75.82	77.13	75.82	76.96
7148	NYSE	VFC	Tue, Oct 6, 2020	75.00	77.38	74.53	74.66
7147	NYSE	VFC	Mon, Oct 5, 2020	73.44	75.04	73.29	74.91
7146	NYSE	VFC	Fri, Oct 2, 2020	69.73	72.82	69.69	72.53
7145	NYSE	VFC	Thu, Oct 1, 2020	70.82	71.83	70.44	71.58
7144	NYSE	VFC	Wed, Sep 30, 2020	70.56	71.29	69.65	70.25
7143	NYSE	VFC	Tue, Sep 29, 2020	70.88	71.10	68.85	69.66
7142	NYSE	VFC	Mon, Sep 28, 2020	71.81	72.39	71.05	71.19
7141	NYSE	VFC	Fri, Sep 25, 2020	69.19	70.98	68.71	70.54
7140	NYSE	VFC	Thu, Sep 24, 2020	68.56	70.28	66.95	69.37
7139	NYSE	VFC	Wed, Sep 23, 2020	70.65	72.52	68.88	69.07
7138	NYSE	VFC	Tue, Sep 22, 2020	69.01	69.99	68.15	69.28
7137	NYSE	VFC	Mon, Sep 21, 2020	70.85	71.12	68.23	68.69
7136	NYSE	VFC	Fri, Sep 18, 2020	73.81	74.57	71.97	72.13
7135	NYSE	VFC	Thu, Sep 17, 2020	75.61	76.81	74.08	74.59
7134	NYSE	VFC	Wed, Sep 16, 2020	75.00	77.30	74.58	76.44
7133	NYSE	VFC	Tue, Sep 15, 2020	75.61	76.24	73.63	74.79
7132	NYSE	VFC	Mon, Sep 14, 2020	70.94	73.58	70.35	73.21
7131	NYSE	VFC	Fri, Sep 11, 2020	69.18	70.71	67.89	70.03
7130	NYSE	VFC	Thu, Sep 10, 2020	68.65	69.67	67.87	68.39
7129	NYSE	VFC	Wed, Sep 9, 2020	67.76	69.21	66.71	68.00
7128	NYSE	VFC	Tue, Sep 8, 2020	67.45	69.48	67.19	67.90
7127	NYSE	VFC	Fri, Sep 4, 2020	69.35	69.81	67.69	68.22
7126	NYSE	VFC	Thu, Sep 3, 2020	68.73	70.56	68.17	68.54
7125	NYSE	VFC	Wed, Sep 2, 2020	67.31	68.66	66.65	68.41
7124	NYSE	VFC	Tue, Sep 1, 2020	65.25	66.93	65.05	66.56
7123	NYSE	VFC	Mon, Aug 31, 2020	67.88	67.95	65.13	65.75
7122	NYSE	VFC	Fri, Aug 28, 2020	66.84	68.21	65.78	67.94
7121	NYSE	VFC	Thu, Aug 27, 2020	64.63	67.01	64.54	66.62
7120	NYSE	VFC	Wed, Aug 26, 2020	64.18	64.87	63.62	64.06
7119	NYSE	VFC	Tue, Aug 25, 2020	66.50	66.50	64.34	64.44
7118	NYSE	VFC	Mon, Aug 24, 2020	61.84	66.03	61.84	65.98
7117	NYSE	VFC	Fri, Aug 21, 2020	60.99	61.78	60.56	61.66
7116	NYSE	VFC	Thu, Aug 20, 2020	60.71	61.40	60.48	61.00
7115	NYSE	VFC	Wed, Aug 19, 2020	62.04	62.83	61.16	61.40
7114	NYSE	VFC	Tue, Aug 18, 2020	62.85	62.97	61.28	62.04
7113	NYSE	VFC	Mon, Aug 17, 2020	64.05	64.15	62.59	63.12
7112	NYSE	VFC	Fri, Aug 14, 2020	63.39	64.76	62.88	64.24
7111	NYSE	VFC	Thu, Aug 13, 2020	63.25	64.25	62.94	63.83
7110	NYSE	VFC	Wed, Aug 12, 2020	65.31	65.33	62.83	63.72
7109	NYSE	VFC	Tue, Aug 11, 2020	65.39	66.58	64.24	64.46
7108	NYSE	VFC	Mon, Aug 10, 2020	61.30	64.53	61.30	64.01
7107	NYSE	VFC	Fri, Aug 7, 2020	59.85	61.30	58.92	61.28
7106	NYSE	VFC	Thu, Aug 6, 2020	60.99	61.50	59.90	59.98
7105	NYSE	VFC	Wed, Aug 5, 2020	59.81	62.17	59.78	61.94
7104	NYSE	VFC	Tue, Aug 4, 2020	59.36	60.00	58.95	59.48
7103	NYSE	VFC	Mon, Aug 3, 2020	60.33	60.33	57.59	59.81
7102	NYSE	VFC	Fri, Jul 31, 2020	59.10	62.03	58.08	60.36
7101	NYSE	VFC	Thu, Jul 30, 2020	60.95	61.11	60.00	60.50
7100	NYSE	VFC	Wed, Jul 29, 2020	60.85	62.22	60.67	61.91
7099	NYSE	VFC	Tue, Jul 28, 2020	60.37	61.49	60.37	60.81
7098	NYSE	VFC	Mon, Jul 27, 2020	59.60	60.89	59.34	60.82
7097	NYSE	VFC	Fri, Jul 24, 2020	60.81	61.14	59.70	59.90
7096	NYSE	VFC	Thu, Jul 23, 2020	59.47	61.08	59.47	60.14
7095	NYSE	VFC	Wed, Jul 22, 2020	59.45	60.21	59.06	59.69
7094	NYSE	VFC	Tue, Jul 21, 2020	58.52	60.32	58.02	59.67
7093	NYSE	VFC	Mon, Jul 20, 2020	59.16	59.98	57.91	57.93
7092	NYSE	VFC	Fri, Jul 17, 2020	62.46	62.46	59.70	59.72
7091	NYSE	VFC	Thu, Jul 16, 2020	62.05	63.60	61.85	62.32
7090	NYSE	VFC	Wed, Jul 15, 2020	61.62	62.74	61.41	62.66
7089	NYSE	VFC	Tue, Jul 14, 2020	59.81	61.16	59.53	60.24
7088	NYSE	VFC	Mon, Jul 13, 2020	61.33	61.42	59.32	60.05
7087	NYSE	VFC	Fri, Jul 10, 2020	58.56	60.76	58.35	60.74
7086	NYSE	VFC	Thu, Jul 9, 2020	60.43	60.48	58.18	58.27
7085	NYSE	VFC	Wed, Jul 8, 2020	59.84	60.69	59.05	60.68
7084	NYSE	VFC	Tue, Jul 7, 2020	62.00	62.11	59.67	59.83
7083	NYSE	VFC	Mon, Jul 6, 2020	62.76	63.41	61.70	62.99
7082	NYSE	VFC	Thu, Jul 2, 2020	62.06	63.21	61.42	61.58
7081	NYSE	VFC	Wed, Jul 1, 2020	61.21	62.33	60.43	60.60
7080	NYSE	VFC	Tue, Jun 30, 2020	59.92	61.11	59.10	60.94
7079	NYSE	VFC	Mon, Jun 29, 2020	57.72	60.70	57.51	60.36
7078	NYSE	VFC	Fri, Jun 26, 2020	59.62	59.62	56.70	57.14
7077	NYSE	VFC	Thu, Jun 25, 2020	58.50	60.08	58.35	59.81
7076	NYSE	VFC	Wed, Jun 24, 2020	61.52	61.91	58.69	59.03
7075	NYSE	VFC	Tue, Jun 23, 2020	63.83	64.07	62.30	62.69
7074	NYSE	VFC	Mon, Jun 22, 2020	62.54	63.10	61.48	62.60
7073	NYSE	VFC	Fri, Jun 19, 2020	64.89	65.02	62.20	63.29
7072	NYSE	VFC	Thu, Jun 18, 2020	63.01	64.79	62.72	63.50
7071	NYSE	VFC	Wed, Jun 17, 2020	66.14	66.29	63.52	63.61
7070	NYSE	VFC	Tue, Jun 16, 2020	66.37	66.76	64.17	65.97
7069	NYSE	VFC	Mon, Jun 15, 2020	59.18	63.44	58.46	63.12
7068	NYSE	VFC	Fri, Jun 12, 2020	61.76	62.04	58.60	61.25
7067	NYSE	VFC	Thu, Jun 11, 2020	60.80	61.19	59.51	59.80
7066	NYSE	VFC	Wed, Jun 10, 2020	63.85	65.17	62.75	63.58
7065	NYSE	VFC	Tue, Jun 9, 2020	66.43	66.43	64.10	64.45
7064	NYSE	VFC	Mon, Jun 8, 2020	69.09	69.75	66.92	67.59
7063	NYSE	VFC	Fri, Jun 5, 2020	68.71	71.25	67.92	68.31
7062	NYSE	VFC	Thu, Jun 4, 2020	63.60	64.73	62.83	64.09
7061	NYSE	VFC	Wed, Jun 3, 2020	60.46	64.21	60.14	64.00
7060	NYSE	VFC	Tue, Jun 2, 2020	58.75	59.58	58.46	59.35
7059	NYSE	VFC	Mon, Jun 1, 2020	56.18	58.50	55.85	58.07
7058	NYSE	VFC	Fri, May 29, 2020	57.84	58.22	55.52	56.10
7057	NYSE	VFC	Thu, May 28, 2020	62.68	62.95	58.66	58.79
7056	NYSE	VFC	Wed, May 27, 2020	61.39	63.30	61.05	62.18
7055	NYSE	VFC	Tue, May 26, 2020	57.91	60.51	57.77	59.82
7054	NYSE	VFC	Fri, May 22, 2020	56.53	56.74	54.46	55.64
7053	NYSE	VFC	Thu, May 21, 2020	55.70	56.82	55.21	56.29
7052	NYSE	VFC	Wed, May 20, 2020	55.79	56.69	55.67	55.98
7051	NYSE	VFC	Tue, May 19, 2020	56.58	56.75	54.71	54.84
7050	NYSE	VFC	Mon, May 18, 2020	55.07	57.31	54.77	56.45
7049	NYSE	VFC	Fri, May 15, 2020	52.91	54.56	51.47	51.96
7048	NYSE	VFC	Thu, May 14, 2020	51.96	55.52	50.72	55.44
7047	NYSE	VFC	Wed, May 13, 2020	55.20	55.38	52.10	52.76
7046	NYSE	VFC	Tue, May 12, 2020	57.61	57.96	55.50	55.79
7045	NYSE	VFC	Mon, May 11, 2020	57.47	58.04	56.04	57.30
7044	NYSE	VFC	Fri, May 8, 2020	58.44	59.21	58.09	58.23
7043	NYSE	VFC	Thu, May 7, 2020	56.71	58.70	56.70	57.28
7042	NYSE	VFC	Wed, May 6, 2020	55.75	56.36	54.83	56.02
7041	NYSE	VFC	Tue, May 5, 2020	56.64	57.18	55.51	55.66
7040	NYSE	VFC	Mon, May 4, 2020	54.48	55.91	54.04	55.72
7039	NYSE	VFC	Fri, May 1, 2020	56.56	56.69	55.02	55.43
7038	NYSE	VFC	Thu, Apr 30, 2020	59.35	59.82	57.72	58.10
7037	NYSE	VFC	Wed, Apr 29, 2020	61.50	63.24	59.98	60.28
7036	NYSE	VFC	Tue, Apr 28, 2020	59.27	61.18	58.71	59.50
7035	NYSE	VFC	Mon, Apr 27, 2020	55.43	58.16	55.03	57.71
7034	NYSE	VFC	Fri, Apr 24, 2020	54.86	55.47	54.11	54.57
7033	NYSE	VFC	Thu, Apr 23, 2020	54.09	55.52	53.80	54.35
7032	NYSE	VFC	Wed, Apr 22, 2020	54.40	55.13	53.85	54.27
7031	NYSE	VFC	Tue, Apr 21, 2020	53.50	54.66	52.50	53.34
7030	NYSE	VFC	Mon, Apr 20, 2020	56.35	57.56	55.52	55.83
7029	NYSE	VFC	Fri, Apr 17, 2020	57.05	58.99	56.96	57.50
7028	NYSE	VFC	Thu, Apr 16, 2020	55.94	56.06	53.75	54.85
7027	NYSE	VFC	Wed, Apr 15, 2020	57.62	57.78	55.68	55.85
7026	NYSE	VFC	Tue, Apr 14, 2020	58.90	59.97	58.51	59.57
7025	NYSE	VFC	Mon, Apr 13, 2020	59.20	59.20	57.23	57.50
7024	NYSE	VFC	Thu, Apr 9, 2020	59.44	60.47	58.16	59.21
7023	NYSE	VFC	Wed, Apr 8, 2020	57.23	58.98	56.05	57.99
7022	NYSE	VFC	Tue, Apr 7, 2020	57.94	59.25	56.15	56.34
7021	NYSE	VFC	Mon, Apr 6, 2020	51.27	55.57	51.25	54.67
7020	NYSE	VFC	Fri, Apr 3, 2020	48.70	49.77	48.12	48.88
7019	NYSE	VFC	Thu, Apr 2, 2020	48.19	50.84	47.80	49.12
7018	NYSE	VFC	Wed, Apr 1, 2020	51.12	51.74	47.94	48.68
7017	NYSE	VFC	Tue, Mar 31, 2020	59.06	59.60	53.74	54.08
7016	NYSE	VFC	Mon, Mar 30, 2020	57.83	60.41	57.05	59.75
7015	NYSE	VFC	Fri, Mar 27, 2020	57.87	59.45	57.02	57.79
7014	NYSE	VFC	Thu, Mar 26, 2020	58.09	62.44	57.64	61.93
7013	NYSE	VFC	Wed, Mar 25, 2020	53.16	60.39	52.02	58.05
7012	NYSE	VFC	Tue, Mar 24, 2020	48.96	52.97	48.18	52.43
7011	NYSE	VFC	Mon, Mar 23, 2020	50.67	51.94	45.07	45.99
7010	NYSE	VFC	Fri, Mar 20, 2020	57.56	58.18	51.59	52.78
7009	NYSE	VFC	Thu, Mar 19, 2020	54.79	58.54	53.05	57.08
7008	NYSE	VFC	Wed, Mar 18, 2020	55.72	57.57	52.25	57.30
7007	NYSE	VFC	Tue, Mar 17, 2020	56.59	62.70	54.45	60.68
7006	NYSE	VFC	Mon, Mar 16, 2020	53.77	58.08	51.25	55.72
7005	NYSE	VFC	Fri, Mar 13, 2020	58.10	59.63	54.95	59.54
7004	NYSE	VFC	Thu, Mar 12, 2020	59.00	60.02	53.19	55.35
7003	NYSE	VFC	Wed, Mar 11, 2020	63.26	64.68	62.18	62.72
7002	NYSE	VFC	Tue, Mar 10, 2020	64.52	65.23	60.87	65.16
7001	NYSE	VFC	Mon, Mar 9, 2020	65.09	65.45	62.02	62.39
7000	NYSE	VFC	Fri, Mar 6, 2020	69.47	71.68	68.68	70.13
6999	NYSE	VFC	Thu, Mar 5, 2020	73.07	73.07	70.54	71.57
6998	NYSE	VFC	Wed, Mar 4, 2020	72.36	74.40	70.79	74.31
6997	NYSE	VFC	Tue, Mar 3, 2020	74.87	76.14	70.80	71.51
6996	NYSE	VFC	Mon, Mar 2, 2020	72.50	74.76	70.76	74.65
6995	NYSE	VFC	Fri, Feb 28, 2020	71.09	73.11	70.00	72.00
6994	NYSE	VFC	Thu, Feb 27, 2020	74.91	76.75	73.20	73.20
6993	NYSE	VFC	Wed, Feb 26, 2020	77.60	78.83	76.37	76.39
6992	NYSE	VFC	Tue, Feb 25, 2020	82.18	82.31	77.04	77.24
6991	NYSE	VFC	Mon, Feb 24, 2020	80.75	82.60	80.60	81.83
6990	NYSE	VFC	Fri, Feb 21, 2020	83.51	84.11	82.87	83.72
6989	NYSE	VFC	Thu, Feb 20, 2020	83.45	84.10	82.60	83.99
6988	NYSE	VFC	Wed, Feb 19, 2020	82.98	83.76	82.67	83.40
6987	NYSE	VFC	Tue, Feb 18, 2020	83.30	83.77	82.48	82.67
6986	NYSE	VFC	Fri, Feb 14, 2020	84.28	84.40	83.10	83.66
6985	NYSE	VFC	Thu, Feb 13, 2020	83.53	84.26	83.16	84.05
6984	NYSE	VFC	Wed, Feb 12, 2020	83.58	84.36	83.24	83.93
6983	NYSE	VFC	Tue, Feb 11, 2020	83.00	83.55	82.70	82.96
6982	NYSE	VFC	Mon, Feb 10, 2020	82.83	83.61	82.63	83.33
6981	NYSE	VFC	Fri, Feb 7, 2020	83.35	84.10	82.87	82.96
6980	NYSE	VFC	Thu, Feb 6, 2020	84.94	85.33	84.01	84.08
6979	NYSE	VFC	Wed, Feb 5, 2020	84.37	85.12	83.83	84.60
6978	NYSE	VFC	Tue, Feb 4, 2020	84.11	84.93	83.86	83.95
6977	NYSE	VFC	Mon, Feb 3, 2020	83.30	84.55	82.86	82.91
6976	NYSE	VFC	Fri, Jan 31, 2020	84.13	84.24	82.85	82.97
6975	NYSE	VFC	Thu, Jan 30, 2020	83.96	84.61	83.26	84.56
6974	NYSE	VFC	Wed, Jan 29, 2020	83.91	84.40	83.66	84.06
6973	NYSE	VFC	Tue, Jan 28, 2020	82.97	83.79	82.29	83.63
6972	NYSE	VFC	Mon, Jan 27, 2020	82.79	83.82	82.24	82.51
6971	NYSE	VFC	Fri, Jan 24, 2020	85.76	86.13	84.08	84.53
6970	NYSE	VFC	Thu, Jan 23, 2020	87.80	88.75	84.88	85.41
6969	NYSE	VFC	Wed, Jan 22, 2020	94.61	95.15	94.26	94.57
6968	NYSE	VFC	Tue, Jan 21, 2020	94.07	94.98	93.84	94.63
6967	NYSE	VFC	Fri, Jan 17, 2020	94.65	94.77	93.45	94.27
6966	NYSE	VFC	Thu, Jan 16, 2020	96.40	96.63	95.00	95.13
6965	NYSE	VFC	Wed, Jan 15, 2020	96.44	96.89	95.27	95.71
6964	NYSE	VFC	Tue, Jan 14, 2020	96.00	97.32	95.75	96.53
6963	NYSE	VFC	Mon, Jan 13, 2020	95.32	96.22	95.20	95.93
6962	NYSE	VFC	Fri, Jan 10, 2020	96.18	96.42	94.91	95.06
6961	NYSE	VFC	Thu, Jan 9, 2020	97.14	97.34	95.48	95.78
6960	NYSE	VFC	Wed, Jan 8, 2020	98.00	98.18	96.81	97.04
6959	NYSE	VFC	Tue, Jan 7, 2020	99.17	99.97	98.56	98.72
6958	NYSE	VFC	Mon, Jan 6, 2020	99.00	99.43	98.60	99.21
6957	NYSE	VFC	Fri, Jan 3, 2020	98.90	99.94	98.76	99.60
6956	NYSE	VFC	Thu, Jan 2, 2020	99.67	100.25	99.48	100.23
6955	NYSE	VFC	Tue, Dec 31, 2019	99.36	99.77	99.13	99.66
6954	NYSE	VFC	Mon, Dec 30, 2019	99.86	100.23	99.32	99.56
6953	NYSE	VFC	Fri, Dec 27, 2019	100.00	100.19	99.64	99.96
6952	NYSE	VFC	Thu, Dec 26, 2019	98.90	99.42	98.80	99.40
6951	NYSE	VFC	Tue, Dec 24, 2019	98.55	99.14	98.35	98.90
6950	NYSE	VFC	Mon, Dec 23, 2019	97.55	98.44	97.23	98.35
6949	NYSE	VFC	Fri, Dec 20, 2019	97.83	98.04	96.77	97.24
6948	NYSE	VFC	Thu, Dec 19, 2019	96.50	96.97	96.20	96.90
6947	NYSE	VFC	Wed, Dec 18, 2019	95.22	96.52	95.13	96.50
6946	NYSE	VFC	Tue, Dec 17, 2019	94.22	95.20	93.85	95.02
6945	NYSE	VFC	Mon, Dec 16, 2019	93.73	94.51	93.08	94.04
6944	NYSE	VFC	Fri, Dec 13, 2019	92.94	93.40	91.93	93.15
6943	NYSE	VFC	Thu, Dec 12, 2019	91.94	93.59	91.59	93.36
6942	NYSE	VFC	Wed, Dec 11, 2019	91.30	92.00	90.64	91.66
6941	NYSE	VFC	Tue, Dec 10, 2019	90.17	91.38	90.17	90.27
6940	NYSE	VFC	Mon, Dec 9, 2019	89.84	90.98	89.57	90.85
6939	NYSE	VFC	Fri, Dec 6, 2019	89.80	90.79	89.68	90.42
6938	NYSE	VFC	Thu, Dec 5, 2019	88.60	89.34	88.27	89.19
6937	NYSE	VFC	Wed, Dec 4, 2019	86.37	88.32	86.30	88.04
6936	NYSE	VFC	Tue, Dec 3, 2019	87.07	87.07	85.49	85.99
6935	NYSE	VFC	Mon, Dec 2, 2019	88.84	88.84	87.29	87.99
6934	NYSE	VFC	Fri, Nov 29, 2019	88.90	89.28	88.17	88.54
6933	NYSE	VFC	Wed, Nov 27, 2019	88.00	89.18	87.99	89.05
6932	NYSE	VFC	Tue, Nov 26, 2019	86.28	87.86	85.73	87.65
6931	NYSE	VFC	Mon, Nov 25, 2019	87.33	87.34	86.09	86.55
6930	NYSE	VFC	Fri, Nov 22, 2019	85.29	86.63	84.84	86.51
6929	NYSE	VFC	Thu, Nov 21, 2019	85.59	85.93	84.78	84.80
6928	NYSE	VFC	Wed, Nov 20, 2019	86.57	86.57	85.25	85.50
6927	NYSE	VFC	Tue, Nov 19, 2019	86.96	87.25	85.61	86.33
6926	NYSE	VFC	Mon, Nov 18, 2019	86.65	87.58	86.54	87.24
6925	NYSE	VFC	Fri, Nov 15, 2019	86.39	87.01	85.77	86.88
6924	NYSE	VFC	Thu, Nov 14, 2019	85.62	86.71	85.42	85.84
6923	NYSE	VFC	Wed, Nov 13, 2019	84.79	86.02	83.91	85.76
6922	NYSE	VFC	Tue, Nov 12, 2019	86.40	86.76	84.56	84.72
6921	NYSE	VFC	Mon, Nov 11, 2019	86.32	86.87	86.12	86.40
6920	NYSE	VFC	Fri, Nov 8, 2019	86.19	87.09	86.15	87.07
6919	NYSE	VFC	Thu, Nov 7, 2019	86.89	88.33	86.26	86.41
6918	NYSE	VFC	Wed, Nov 6, 2019	86.34	86.57	85.32	86.11
6917	NYSE	VFC	Tue, Nov 5, 2019	84.84	86.39	84.60	86.20
6916	NYSE	VFC	Mon, Nov 4, 2019	83.56	84.99	83.33	84.80
6915	NYSE	VFC	Fri, Nov 1, 2019	83.11	83.67	82.65	82.89
6914	NYSE	VFC	Thu, Oct 31, 2019	81.88	83.00	81.60	82.29
6913	NYSE	VFC	Wed, Oct 30, 2019	81.37	82.76	81.29	82.33
6912	NYSE	VFC	Tue, Oct 29, 2019	83.06	83.20	81.08	81.18
6911	NYSE	VFC	Mon, Oct 28, 2019	84.70	84.87	83.08	83.45
6910	NYSE	VFC	Fri, Oct 25, 2019	84.90	85.83	81.49	84.15
6909	NYSE	VFC	Thu, Oct 24, 2019	91.98	91.98	89.76	90.82
6908	NYSE	VFC	Wed, Oct 23, 2019	93.29	93.33	91.45	91.49
6907	NYSE	VFC	Tue, Oct 22, 2019	93.64	93.88	92.57	93.16
6906	NYSE	VFC	Mon, Oct 21, 2019	93.13	93.61	92.53	93.42
6905	NYSE	VFC	Fri, Oct 18, 2019	91.08	93.10	90.83	92.47
6904	NYSE	VFC	Thu, Oct 17, 2019	91.88	91.88	91.09	91.54
6903	NYSE	VFC	Wed, Oct 16, 2019	91.38	91.79	91.08	91.36
6902	NYSE	VFC	Tue, Oct 15, 2019	91.09	91.63	90.80	91.52
6901	NYSE	VFC	Mon, Oct 14, 2019	90.52	91.17	90.03	90.94
6900	NYSE	VFC	Fri, Oct 11, 2019	89.92	91.81	89.71	90.89
6899	NYSE	VFC	Thu, Oct 10, 2019	88.64	89.38	88.33	88.62
6898	NYSE	VFC	Wed, Oct 9, 2019	87.95	88.74	87.39	88.45
6897	NYSE	VFC	Tue, Oct 8, 2019	87.38	88.01	86.62	86.97
6896	NYSE	VFC	Mon, Oct 7, 2019	88.30	89.06	87.80	88.30
6895	NYSE	VFC	Fri, Oct 4, 2019	87.42	88.94	87.40	88.69
6894	NYSE	VFC	Thu, Oct 3, 2019	86.59	87.19	85.15	87.17
6893	NYSE	VFC	Wed, Oct 2, 2019	88.37	88.45	86.67	86.71
6892	NYSE	VFC	Tue, Oct 1, 2019	89.06	89.73	88.42	89.01
6891	NYSE	VFC	Mon, Sep 30, 2019	88.96	89.36	88.65	88.99
6890	NYSE	VFC	Fri, Sep 27, 2019	88.71	89.60	87.91	88.79
6889	NYSE	VFC	Thu, Sep 26, 2019	87.22	88.12	87.02	88.07
6888	NYSE	VFC	Wed, Sep 25, 2019	87.33	88.11	86.67	87.02
6887	NYSE	VFC	Tue, Sep 24, 2019	88.01	88.05	85.75	86.44
6886	NYSE	VFC	Mon, Sep 23, 2019	85.41	87.80	85.41	87.60
6885	NYSE	VFC	Fri, Sep 20, 2019	87.61	87.73	85.67	85.67
6884	NYSE	VFC	Thu, Sep 19, 2019	87.50	87.92	86.95	87.06
6883	NYSE	VFC	Wed, Sep 18, 2019	87.88	87.88	86.57	87.59
6882	NYSE	VFC	Tue, Sep 17, 2019	87.98	87.98	86.47	87.92
6881	NYSE	VFC	Mon, Sep 16, 2019	89.75	90.01	88.14	88.42
6880	NYSE	VFC	Fri, Sep 13, 2019	91.12	91.36	89.95	90.30
6879	NYSE	VFC	Thu, Sep 12, 2019	91.00	91.28	89.75	90.35
6878	NYSE	VFC	Wed, Sep 11, 2019	90.00	90.95	88.03	90.82
6877	NYSE	VFC	Tue, Sep 10, 2019	89.25	90.00	88.83	89.82
6876	NYSE	VFC	Mon, Sep 9, 2019	87.60	89.67	86.70	89.63
6875	NYSE	VFC	Fri, Sep 6, 2019	86.80	87.78	86.80	87.61
6874	NYSE	VFC	Thu, Sep 5, 2019	83.44	86.55	83.28	86.51
6873	NYSE	VFC	Wed, Sep 4, 2019	81.80	82.47	81.31	82.11
6872	NYSE	VFC	Tue, Sep 3, 2019	81.31	81.84	80.25	80.95
6871	NYSE	VFC	Fri, Aug 30, 2019	83.25	83.61	81.90	81.95
6870	NYSE	VFC	Thu, Aug 29, 2019	82.43	83.62	82.27	83.30
6869	NYSE	VFC	Wed, Aug 28, 2019	79.07	81.26	79.07	81.21
6868	NYSE	VFC	Tue, Aug 27, 2019	80.42	80.42	79.23	79.56
6867	NYSE	VFC	Mon, Aug 26, 2019	79.30	79.80	78.79	79.69
6866	NYSE	VFC	Fri, Aug 23, 2019	80.22	80.74	77.95	78.35
6865	NYSE	VFC	Thu, Aug 22, 2019	81.50	81.69	80.08	81.01
6864	NYSE	VFC	Wed, Aug 21, 2019	80.76	81.24	80.32	81.01
6863	NYSE	VFC	Tue, Aug 20, 2019	79.71	80.10	79.51	79.90
6862	NYSE	VFC	Mon, Aug 19, 2019	80.17	80.20	79.11	79.99
6861	NYSE	VFC	Fri, Aug 16, 2019	78.18	79.02	77.78	78.78
6860	NYSE	VFC	Thu, Aug 15, 2019	79.91	79.91	76.77	77.48
6859	NYSE	VFC	Wed, Aug 14, 2019	81.03	81.38	79.36	79.40
6858	NYSE	VFC	Tue, Aug 13, 2019	81.38	84.74	81.15	82.78
6857	NYSE	VFC	Mon, Aug 12, 2019	82.17	82.29	80.94	81.93
6856	NYSE	VFC	Fri, Aug 9, 2019	83.40	83.79	82.13	82.74
6855	NYSE	VFC	Thu, Aug 8, 2019	82.30	83.67	81.93	83.65
6854	NYSE	VFC	Wed, Aug 7, 2019	80.84	81.91	80.00	81.73
6853	NYSE	VFC	Tue, Aug 6, 2019	80.86	81.84	80.39	81.64
6852	NYSE	VFC	Mon, Aug 5, 2019	81.24	81.65	79.97	80.46
6851	NYSE	VFC	Fri, Aug 2, 2019	83.47	83.83	82.32	82.78
6850	NYSE	VFC	Thu, Aug 1, 2019	87.50	87.62	82.23	83.37
6849	NYSE	VFC	Wed, Jul 31, 2019	88.08	88.27	86.72	87.39
6848	NYSE	VFC	Tue, Jul 30, 2019	87.97	88.70	86.77	88.16
6847	NYSE	VFC	Mon, Jul 29, 2019	88.50	88.83	87.47	88.33
6846	NYSE	VFC	Fri, Jul 26, 2019	89.71	89.79	88.45	88.61
6845	NYSE	VFC	Thu, Jul 25, 2019	89.12	90.42	88.20	89.34
6844	NYSE	VFC	Wed, Jul 24, 2019	90.33	91.54	86.44	89.33
6843	NYSE	VFC	Tue, Jul 23, 2019	87.43	88.27	86.96	88.27
6842	NYSE	VFC	Mon, Jul 22, 2019	87.97	88.00	86.83	86.84
6841	NYSE	VFC	Fri, Jul 19, 2019	88.02	88.58	87.28	87.34
6840	NYSE	VFC	Thu, Jul 18, 2019	86.58	87.28	86.19	87.16
6839	NYSE	VFC	Wed, Jul 17, 2019	87.96	88.08	86.35	86.44
6838	NYSE	VFC	Tue, Jul 16, 2019	88.48	88.69	88.12	88.31
6837	NYSE	VFC	Mon, Jul 15, 2019	89.06	89.10	87.79	88.44
6836	NYSE	VFC	Fri, Jul 12, 2019	88.57	89.16	88.26	88.88
6835	NYSE	VFC	Thu, Jul 11, 2019	86.90	87.94	86.59	87.87
6834	NYSE	VFC	Wed, Jul 10, 2019	86.86	87.22	86.43	86.84
6833	NYSE	VFC	Tue, Jul 9, 2019	87.93	88.15	86.58	86.76
6832	NYSE	VFC	Mon, Jul 8, 2019	87.43	88.50	86.21	88.36
6831	NYSE	VFC	Fri, Jul 5, 2019	87.58	87.88	86.89	87.81
6830	NYSE	VFC	Wed, Jul 3, 2019	87.08	88.19	86.91	87.94
6829	NYSE	VFC	Tue, Jul 2, 2019	88.15	88.37	86.40	86.72
6828	NYSE	VFC	Mon, Jul 1, 2019	88.37	89.11	87.69	88.33
6827	NYSE	VFC	Fri, Jun 28, 2019	86.78	88.16	86.71	87.35
6826	NYSE	VFC	Thu, Jun 27, 2019	86.36	86.81	85.81	86.70
6825	NYSE	VFC	Wed, Jun 26, 2019	85.66	86.29	85.42	85.70
6824	NYSE	VFC	Tue, Jun 25, 2019	87.77	88.11	85.33	85.41
6823	NYSE	VFC	Mon, Jun 24, 2019	88.24	88.81	87.70	87.85
6822	NYSE	VFC	Fri, Jun 21, 2019	89.09	89.28	88.01	88.37
6821	NYSE	VFC	Thu, Jun 20, 2019	89.00	89.19	88.16	88.61
6820	NYSE	VFC	Wed, Jun 19, 2019	88.40	88.99	87.91	88.35
6819	NYSE	VFC	Tue, Jun 18, 2019	87.79	88.64	87.50	88.30
6818	NYSE	VFC	Mon, Jun 17, 2019	87.17	87.95	87.08	87.18
6817	NYSE	VFC	Fri, Jun 14, 2019	86.89	87.52	86.33	87.26
6816	NYSE	VFC	Thu, Jun 13, 2019	85.48	86.98	85.48	86.83
6815	NYSE	VFC	Wed, Jun 12, 2019	85.66	86.06	84.66	84.77
6814	NYSE	VFC	Tue, Jun 11, 2019	86.09	86.73	85.35	85.48
6813	NYSE	VFC	Mon, Jun 10, 2019	85.28	86.49	85.24	85.69
6812	NYSE	VFC	Fri, Jun 7, 2019	84.53	84.92	84.03	84.71
6811	NYSE	VFC	Thu, Jun 6, 2019	85.56	85.62	83.96	83.95
6810	NYSE	VFC	Wed, Jun 5, 2019	85.64	86.20	84.58	85.74
6809	NYSE	VFC	Tue, Jun 4, 2019	83.58	85.18	83.42	85.10
6808	NYSE	VFC	Mon, Jun 3, 2019	81.85	83.75	81.55	82.96
6807	NYSE	VFC	Fri, May 31, 2019	81.59	82.24	80.76	81.88
6806	NYSE	VFC	Thu, May 30, 2019	81.91	82.83	81.05	82.73
6805	NYSE	VFC	Wed, May 29, 2019	82.00	82.91	81.16	82.23
6804	NYSE	VFC	Tue, May 28, 2019	84.50	84.53	82.68	82.75
6803	NYSE	VFC	Fri, May 24, 2019	84.94	85.19	83.29	84.04
6802	NYSE	VFC	Thu, May 23, 2019	85.01	85.86	83.52	84.09
6801	NYSE	VFC	Wed, May 22, 2019	80.26	84.81	80.02	79.61
6800	NYSE	VFC	Tue, May 21, 2019	85.16	86.81	84.53	86.24
6799	NYSE	VFC	Mon, May 20, 2019	84.40	85.28	83.98	84.84
6798	NYSE	VFC	Fri, May 17, 2019	85.14	85.85	84.80	85.02
6797	NYSE	VFC	Thu, May 16, 2019	85.21	86.30	85.06	85.49
6796	NYSE	VFC	Wed, May 15, 2019	83.94	85.35	83.60	84.93
6795	NYSE	VFC	Tue, May 14, 2019	84.63	85.06	83.46	84.60
6794	NYSE	VFC	Mon, May 13, 2019	85.44	85.88	84.15	84.38
6793	NYSE	VFC	Fri, May 10, 2019	87.72	87.84	85.29	87.00
6792	NYSE	VFC	Thu, May 9, 2019	87.52	88.27	86.55	88.06
6791	NYSE	VFC	Wed, May 8, 2019	87.73	88.39	87.18	87.76
6790	NYSE	VFC	Tue, May 7, 2019	87.19	88.13	87.01	87.68
6789	NYSE	VFC	Mon, May 6, 2019	88.01	88.15	87.29	87.89
6788	NYSE	VFC	Fri, May 3, 2019	88.49	89.35	88.28	89.30
6787	NYSE	VFC	Thu, May 2, 2019	87.53	88.25	87.06	87.91
6786	NYSE	VFC	Wed, May 1, 2019	88.37	88.49	87.06	87.09
6785	NYSE	VFC	Tue, Apr 30, 2019	88.10	88.51	87.65	88.40
6784	NYSE	VFC	Mon, Apr 29, 2019	88.25	88.85	87.89	88.48
6783	NYSE	VFC	Fri, Apr 26, 2019	88.41	88.56	87.10	88.50
6782	NYSE	VFC	Thu, Apr 25, 2019	88.72	88.87	87.52	88.03
6781	NYSE	VFC	Wed, Apr 24, 2019	88.69	89.22	88.03	88.70
6780	NYSE	VFC	Tue, Apr 23, 2019	88.81	88.99	87.81	88.57
6779	NYSE	VFC	Mon, Apr 22, 2019	89.01	89.82	88.47	88.81
6778	NYSE	VFC	Thu, Apr 18, 2019	89.24	90.08	88.54	89.47
6777	NYSE	VFC	Wed, Apr 17, 2019	87.47	89.60	87.47	89.42
6776	NYSE	VFC	Tue, Apr 16, 2019	85.40	87.64	85.24	87.38
6775	NYSE	VFC	Mon, Apr 15, 2019	85.09	85.57	84.94	85.40
6774	NYSE	VFC	Fri, Apr 12, 2019	83.76	84.99	83.62	84.94
6773	NYSE	VFC	Thu, Apr 11, 2019	83.94	84.20	83.23	83.62
6772	NYSE	VFC	Wed, Apr 10, 2019	83.12	83.76	83.02	83.66
6771	NYSE	VFC	Tue, Apr 9, 2019	83.68	84.15	82.84	83.05
6770	NYSE	VFC	Mon, Apr 8, 2019	83.82	84.54	83.21	84.11
6769	NYSE	VFC	Fri, Apr 5, 2019	83.93	84.23	83.21	83.50
6768	NYSE	VFC	Thu, Apr 4, 2019	82.13	83.89	81.90	83.85
6767	NYSE	VFC	Wed, Apr 3, 2019	81.74	81.93	81.33	81.88
6766	NYSE	VFC	Tue, Apr 2, 2019	81.36	81.91	80.81	81.27
6765	NYSE	VFC	Mon, Apr 1, 2019	82.05	82.10	81.23	81.77
6764	NYSE	VFC	Fri, Mar 29, 2019	81.73	82.12	80.98	81.38
6763	NYSE	VFC	Thu, Mar 28, 2019	81.81	82.83	81.27	81.61
6762	NYSE	VFC	Wed, Mar 27, 2019	79.93	80.37	79.21	79.89
6761	NYSE	VFC	Tue, Mar 26, 2019	79.86	80.18	79.16	79.60
6760	NYSE	VFC	Mon, Mar 25, 2019	78.44	79.27	78.02	79.13
6759	NYSE	VFC	Fri, Mar 22, 2019	79.75	79.99	78.38	78.39
6758	NYSE	VFC	Thu, Mar 21, 2019	79.56	80.60	79.35	80.38
6757	NYSE	VFC	Wed, Mar 20, 2019	80.85	81.00	79.22	79.52
6756	NYSE	VFC	Tue, Mar 19, 2019	80.81	81.49	80.39	81.00
6755	NYSE	VFC	Mon, Mar 18, 2019	79.64	80.62	79.24	80.58
6754	NYSE	VFC	Fri, Mar 15, 2019	79.53	79.93	78.59	79.38
6753	NYSE	VFC	Thu, Mar 14, 2019	79.70	79.83	78.98	79.53
6752	NYSE	VFC	Wed, Mar 13, 2019	79.57	80.32	79.13	79.64
6751	NYSE	VFC	Tue, Mar 12, 2019	79.97	80.22	79.10	79.38
6750	NYSE	VFC	Mon, Mar 11, 2019	79.00	79.91	78.94	79.70
6749	NYSE	VFC	Fri, Mar 8, 2019	79.09	79.54	77.50	78.85
6748	NYSE	VFC	Thu, Mar 7, 2019	79.52	79.63	78.90	79.59
6747	NYSE	VFC	Wed, Mar 6, 2019	80.29	80.75	79.62	79.49
6746	NYSE	VFC	Tue, Mar 5, 2019	80.65	81.04	80.03	80.07
6745	NYSE	VFC	Mon, Mar 4, 2019	81.87	82.00	80.17	80.39
6744	NYSE	VFC	Fri, Mar 1, 2019	82.66	83.18	81.13	81.73
6743	NYSE	VFC	Thu, Feb 28, 2019	82.17	82.35	81.62	81.80
6742	NYSE	VFC	Wed, Feb 27, 2019	81.62	82.25	81.20	82.15
6741	NYSE	VFC	Tue, Feb 26, 2019	81.44	82.04	81.41	81.77
6740	NYSE	VFC	Mon, Feb 25, 2019	81.46	82.10	81.02	81.44
6739	NYSE	VFC	Fri, Feb 22, 2019	80.75	81.44	80.72	81.00
6738	NYSE	VFC	Thu, Feb 21, 2019	80.80	80.96	80.11	80.34
6737	NYSE	VFC	Wed, Feb 20, 2019	81.05	81.20	80.56	80.87
6736	NYSE	VFC	Tue, Feb 19, 2019	80.83	81.48	80.56	81.21
6735	NYSE	VFC	Fri, Feb 15, 2019	81.14	81.73	80.99	81.37
6734	NYSE	VFC	Thu, Feb 14, 2019	80.25	80.77	79.56	80.50
6733	NYSE	VFC	Wed, Feb 13, 2019	81.46	81.61	80.56	80.98
6732	NYSE	VFC	Tue, Feb 12, 2019	80.40	81.22	80.14	81.13
6731	NYSE	VFC	Mon, Feb 11, 2019	80.43	80.56	79.82	80.05
6730	NYSE	VFC	Fri, Feb 8, 2019	80.29	80.80	80.03	80.32
6729	NYSE	VFC	Thu, Feb 7, 2019	80.12	80.65	79.58	80.56
6728	NYSE	VFC	Wed, Feb 6, 2019	80.53	81.03	79.59	80.97
6727	NYSE	VFC	Tue, Feb 5, 2019	80.26	80.84	79.92	80.28
6726	NYSE	VFC	Mon, Feb 4, 2019	78.65	79.65	78.22	79.65
6725	NYSE	VFC	Fri, Feb 1, 2019	78.83	78.93	77.80	78.87
6724	NYSE	VFC	Thu, Jan 31, 2019	79.23	79.59	78.15	78.81
6723	NYSE	VFC	Wed, Jan 30, 2019	78.90	79.50	78.20	79.23
6722	NYSE	VFC	Tue, Jan 29, 2019	78.50	79.21	78.01	78.73
6721	NYSE	VFC	Mon, Jan 28, 2019	77.69	78.47	77.22	78.37
6720	NYSE	VFC	Fri, Jan 25, 2019	78.80	79.45	78.01	78.19
6719	NYSE	VFC	Thu, Jan 24, 2019	77.53	78.10	76.88	78.04
6718	NYSE	VFC	Wed, Jan 23, 2019	76.89	77.83	76.44	77.61
6717	NYSE	VFC	Tue, Jan 22, 2019	76.97	77.99	75.96	76.57
6716	NYSE	VFC	Fri, Jan 18, 2019	76.99	79.01	74.91	77.10
6715	NYSE	VFC	Thu, Jan 17, 2019	67.11	68.62	67.02	68.60
6714	NYSE	VFC	Wed, Jan 16, 2019	67.12	67.66	66.84	67.34
6713	NYSE	VFC	Tue, Jan 15, 2019	67.17	68.01	66.87	67.47
6712	NYSE	VFC	Mon, Jan 14, 2019	66.28	67.47	65.80	67.07
6711	NYSE	VFC	Fri, Jan 11, 2019	68.25	68.45	66.58	66.91
6710	NYSE	VFC	Thu, Jan 10, 2019	68.72	69.18	67.84	68.95
6709	NYSE	VFC	Wed, Jan 9, 2019	70.11	70.85	69.67	70.01
6708	NYSE	VFC	Tue, Jan 8, 2019	69.21	69.86	68.41	69.86
6707	NYSE	VFC	Mon, Jan 7, 2019	67.22	68.88	67.03	68.34
6706	NYSE	VFC	Fri, Jan 4, 2019	65.56	67.42	65.54	67.07
6705	NYSE	VFC	Thu, Jan 3, 2019	66.44	66.44	64.67	64.84
6704	NYSE	VFC	Wed, Jan 2, 2019	65.51	67.16	65.13	66.81
6703	NYSE	VFC	Mon, Dec 31, 2018	66.35	67.06	66.07	66.80
6702	NYSE	VFC	Fri, Dec 28, 2018	66.31	67.16	65.40	66.08
6701	NYSE	VFC	Thu, Dec 27, 2018	64.80	65.96	63.51	65.94
6700	NYSE	VFC	Wed, Dec 26, 2018	63.22	65.31	62.90	65.31
6699	NYSE	VFC	Mon, Dec 24, 2018	65.21	65.32	63.04	63.04
6698	NYSE	VFC	Fri, Dec 21, 2018	65.66	67.40	64.81	65.42
6697	NYSE	VFC	Thu, Dec 20, 2018	66.97	68.05	64.80	65.59
6696	NYSE	VFC	Wed, Dec 19, 2018	69.09	69.75	66.84	67.27
6695	NYSE	VFC	Tue, Dec 18, 2018	69.17	70.34	68.50	69.08
6694	NYSE	VFC	Mon, Dec 17, 2018	69.60	69.89	67.97	68.40
6693	NYSE	VFC	Fri, Dec 14, 2018	70.72	72.19	70.10	70.37
6692	NYSE	VFC	Thu, Dec 13, 2018	72.03	72.35	71.02	71.37
6691	NYSE	VFC	Wed, Dec 12, 2018	72.03	72.87	71.70	71.77
6690	NYSE	VFC	Tue, Dec 11, 2018	72.16	73.09	70.86	71.30
6689	NYSE	VFC	Mon, Dec 10, 2018	70.86	72.01	70.13	71.47
6688	NYSE	VFC	Fri, Dec 7, 2018	74.28	74.48	70.54	71.16
6687	NYSE	VFC	Thu, Dec 6, 2018	74.08	74.92	72.43	74.38
6686	NYSE	VFC	Tue, Dec 4, 2018	77.70	78.21	75.04	75.23
6685	NYSE	VFC	Mon, Dec 3, 2018	77.15	78.34	77.00	77.75
6684	NYSE	VFC	Fri, Nov 30, 2018	73.76	76.30	73.76	76.12
6683	NYSE	VFC	Thu, Nov 29, 2018	75.11	75.35	73.54	74.40
6682	NYSE	VFC	Wed, Nov 28, 2018	74.24	75.12	73.91	75.00
6681	NYSE	VFC	Tue, Nov 27, 2018	74.91	75.12	73.34	73.99
6680	NYSE	VFC	Mon, Nov 26, 2018	74.67	75.71	74.60	75.40
6679	NYSE	VFC	Fri, Nov 23, 2018	74.01	74.77	73.61	73.94
6678	NYSE	VFC	Wed, Nov 21, 2018	74.23	74.82	73.56	74.45
6677	NYSE	VFC	Tue, Nov 20, 2018	73.34	74.71	72.83	73.49
6676	NYSE	VFC	Mon, Nov 19, 2018	76.79	77.28	74.27	74.92
6675	NYSE	VFC	Fri, Nov 16, 2018	78.29	78.29	76.67	77.05
6674	NYSE	VFC	Thu, Nov 15, 2018	77.42	79.14	76.40	78.72
6673	NYSE	VFC	Wed, Nov 14, 2018	79.13	80.51	78.22	78.52
6672	NYSE	VFC	Tue, Nov 13, 2018	78.05	79.43	77.81	78.20
6671	NYSE	VFC	Mon, Nov 12, 2018	78.96	80.01	78.08	78.28
6670	NYSE	VFC	Fri, Nov 9, 2018	80.61	80.94	78.53	78.80
6669	NYSE	VFC	Thu, Nov 8, 2018	80.57	81.17	79.36	81.10
6668	NYSE	VFC	Wed, Nov 7, 2018	80.02	80.83	79.32	80.70
6667	NYSE	VFC	Tue, Nov 6, 2018	80.61	80.67	79.11	80.02
6666	NYSE	VFC	Mon, Nov 5, 2018	80.16	81.30	79.11	80.96
6665	NYSE	VFC	Fri, Nov 2, 2018	80.26	81.19	78.64	79.96
6664	NYSE	VFC	Thu, Nov 1, 2018	77.47	79.95	77.05	79.70
6663	NYSE	VFC	Wed, Oct 31, 2018	78.11	78.87	77.57	77.61
6662	NYSE	VFC	Tue, Oct 30, 2018	76.51	77.31	75.76	77.22
6661	NYSE	VFC	Mon, Oct 29, 2018	75.28	76.80	75.24	75.92
6660	NYSE	VFC	Fri, Oct 26, 2018	73.56	74.95	72.70	74.26
6659	NYSE	VFC	Thu, Oct 25, 2018	72.61	74.69	72.48	74.33
6658	NYSE	VFC	Wed, Oct 24, 2018	74.06	74.33	72.17	72.29
6657	NYSE	VFC	Tue, Oct 23, 2018	71.91	73.27	70.62	72.76
6656	NYSE	VFC	Mon, Oct 22, 2018	73.00	74.25	71.79	72.66
6655	NYSE	VFC	Fri, Oct 19, 2018	78.64	80.47	72.78	72.81
6654	NYSE	VFC	Thu, Oct 18, 2018	83.55	83.59	80.96	81.55
6653	NYSE	VFC	Wed, Oct 17, 2018	84.22	84.26	82.83	83.60
6652	NYSE	VFC	Tue, Oct 16, 2018	82.23	84.04	82.13	83.94
6651	NYSE	VFC	Mon, Oct 15, 2018	81.76	82.59	81.46	82.03
6650	NYSE	VFC	Fri, Oct 12, 2018	81.49	82.40	81.06	81.87
6649	NYSE	VFC	Thu, Oct 11, 2018	80.71	82.17	79.29	80.03
6648	NYSE	VFC	Wed, Oct 10, 2018	86.53	86.53	80.65	80.75
6647	NYSE	VFC	Tue, Oct 9, 2018	86.49	87.46	86.14	86.69
6646	NYSE	VFC	Mon, Oct 8, 2018	85.12	86.69	84.82	86.51
6645	NYSE	VFC	Fri, Oct 5, 2018	85.62	86.24	84.82	85.65
6644	NYSE	VFC	Thu, Oct 4, 2018	87.67	87.73	85.35	85.63
6643	NYSE	VFC	Wed, Oct 3, 2018	87.66	88.26	87.37	87.83
6642	NYSE	VFC	Tue, Oct 2, 2018	87.83	88.13	86.96	87.14
6641	NYSE	VFC	Mon, Oct 1, 2018	87.80	88.46	87.38	87.47
6640	NYSE	VFC	Fri, Sep 28, 2018	87.08	88.12	87.08	87.50
6639	NYSE	VFC	Thu, Sep 27, 2018	86.71	87.90	86.71	87.19
6638	NYSE	VFC	Wed, Sep 26, 2018	85.02	87.38	84.81	86.69
6637	NYSE	VFC	Tue, Sep 25, 2018	86.00	86.01	85.04	85.18
6636	NYSE	VFC	Mon, Sep 24, 2018	86.22	86.37	85.10	85.43
6635	NYSE	VFC	Fri, Sep 21, 2018	86.29	86.92	86.01	86.37
6634	NYSE	VFC	Thu, Sep 20, 2018	85.80	86.53	85.54	86.01
6633	NYSE	VFC	Wed, Sep 19, 2018	86.32	86.45	85.41	85.88
6632	NYSE	VFC	Tue, Sep 18, 2018	86.37	86.80	86.06	86.46
6631	NYSE	VFC	Mon, Sep 17, 2018	85.21	85.69	84.94	85.35
6630	NYSE	VFC	Fri, Sep 14, 2018	87.05	87.05	84.97	85.37
6629	NYSE	VFC	Thu, Sep 13, 2018	84.36	85.73	84.15	85.41
6628	NYSE	VFC	Wed, Sep 12, 2018	83.95	84.46	83.61	83.94
6627	NYSE	VFC	Tue, Sep 11, 2018	84.38	84.85	84.13	84.27
6626	NYSE	VFC	Mon, Sep 10, 2018	83.81	84.65	83.81	84.35
6625	NYSE	VFC	Fri, Sep 7, 2018	84.68	85.17	83.64	83.76
6624	NYSE	VFC	Thu, Sep 6, 2018	85.42	86.01	85.30	85.05
6623	NYSE	VFC	Wed, Sep 5, 2018	85.62	85.93	84.50	85.29
6622	NYSE	VFC	Tue, Sep 4, 2018	86.02	86.46	85.52	86.03
6621	NYSE	VFC	Fri, Aug 31, 2018	85.71	86.38	85.49	86.27
6620	NYSE	VFC	Thu, Aug 30, 2018	87.16	87.16	85.05	85.41
6619	NYSE	VFC	Wed, Aug 29, 2018	87.27	87.63	86.67	87.32
6618	NYSE	VFC	Tue, Aug 28, 2018	87.08	87.75	86.67	87.63
6617	NYSE	VFC	Mon, Aug 27, 2018	86.37	86.83	85.99	86.67
6616	NYSE	VFC	Fri, Aug 24, 2018	85.41	86.00	85.31	85.93
6615	NYSE	VFC	Thu, Aug 23, 2018	85.82	86.24	85.21	85.51
6614	NYSE	VFC	Wed, Aug 22, 2018	86.19	86.74	85.82	85.86
6613	NYSE	VFC	Tue, Aug 21, 2018	86.95	87.62	86.29	86.45
6612	NYSE	VFC	Mon, Aug 20, 2018	86.16	87.08	85.85	86.95
6611	NYSE	VFC	Fri, Aug 17, 2018	85.30	86.15	85.22	85.80
6610	NYSE	VFC	Thu, Aug 16, 2018	86.48	86.64	85.18	85.33
6609	NYSE	VFC	Wed, Aug 15, 2018	87.03	87.47	86.21	86.45
6608	NYSE	VFC	Tue, Aug 14, 2018	87.24	88.39	86.71	88.01
6607	NYSE	VFC	Mon, Aug 13, 2018	89.89	89.91	85.46	86.91
6606	NYSE	VFC	Fri, Aug 10, 2018	89.29	90.83	89.19	90.16
6605	NYSE	VFC	Thu, Aug 9, 2018	88.72	89.85	88.65	89.47
6604	NYSE	VFC	Wed, Aug 8, 2018	88.16	88.81	87.94	88.59
6603	NYSE	VFC	Tue, Aug 7, 2018	87.78	88.21	87.38	87.92
6602	NYSE	VFC	Mon, Aug 6, 2018	86.71	87.80	86.08	87.75
6601	NYSE	VFC	Fri, Aug 3, 2018	86.40	86.93	85.97	86.56
6600	NYSE	VFC	Thu, Aug 2, 2018	85.61	86.81	85.04	86.24
6599	NYSE	VFC	Wed, Aug 1, 2018	85.43	86.06	85.12	85.49
6598	NYSE	VFC	Tue, Jul 31, 2018	86.35	86.54	85.47	86.21
6597	NYSE	VFC	Mon, Jul 30, 2018	86.14	86.14	85.38	85.77
6596	NYSE	VFC	Fri, Jul 27, 2018	87.49	87.92	86.00	86.12
6595	NYSE	VFC	Thu, Jul 26, 2018	86.61	88.46	86.44	87.83
6594	NYSE	VFC	Wed, Jul 25, 2018	85.37	86.59	84.69	86.52
6593	NYSE	VFC	Tue, Jul 24, 2018	86.61	86.93	85.58	85.66
6592	NYSE	VFC	Mon, Jul 23, 2018	87.42	87.55	86.08	86.40
6591	NYSE	VFC	Fri, Jul 20, 2018	86.15	87.56	85.22	87.03
6590	NYSE	VFC	Thu, Jul 19, 2018	82.70	83.90	82.52	83.56
6589	NYSE	VFC	Wed, Jul 18, 2018	82.92	83.30	82.17	82.61
6588	NYSE	VFC	Tue, Jul 17, 2018	82.73	83.55	82.40	82.88
6587	NYSE	VFC	Mon, Jul 16, 2018	81.18	83.33	80.92	83.15
6586	NYSE	VFC	Fri, Jul 13, 2018	79.47	80.53	79.10	79.44
6585	NYSE	VFC	Thu, Jul 12, 2018	78.65	78.99	77.84	78.37
6584	NYSE	VFC	Wed, Jul 11, 2018	77.41	78.48	76.64	78.02
6583	NYSE	VFC	Tue, Jul 10, 2018	77.09	77.98	76.84	77.81
6582	NYSE	VFC	Mon, Jul 9, 2018	76.88	77.66	76.68	77.11
6581	NYSE	VFC	Fri, Jul 6, 2018	76.04	76.65	75.73	76.32
6580	NYSE	VFC	Thu, Jul 5, 2018	76.72	76.74	75.52	76.11
6579	NYSE	VFC	Tue, Jul 3, 2018	76.12	76.99	76.02	76.30
6578	NYSE	VFC	Mon, Jul 2, 2018	75.65	76.35	75.34	76.06
6577	NYSE	VFC	Fri, Jun 29, 2018	77.32	77.79	76.33	76.33
6576	NYSE	VFC	Thu, Jun 28, 2018	76.30	76.88	75.76	76.40
6575	NYSE	VFC	Wed, Jun 27, 2018	76.73	77.54	76.00	76.01
6574	NYSE	VFC	Tue, Jun 26, 2018	76.32	78.08	76.32	76.79
6573	NYSE	VFC	Mon, Jun 25, 2018	76.53	76.53	75.65	76.04
6572	NYSE	VFC	Fri, Jun 22, 2018	77.80	77.88	76.33	76.39
6571	NYSE	VFC	Thu, Jun 21, 2018	77.83	78.07	77.41	77.66
6570	NYSE	VFC	Wed, Jun 20, 2018	78.72	78.72	77.62	77.90
6569	NYSE	VFC	Tue, Jun 19, 2018	78.39	78.69	77.25	78.14
6568	NYSE	VFC	Mon, Jun 18, 2018	78.42	79.73	78.09	79.04
6567	NYSE	VFC	Fri, Jun 15, 2018	78.16	79.08	78.00	79.01
6566	NYSE	VFC	Thu, Jun 14, 2018	78.55	79.12	78.35	78.68
6565	NYSE	VFC	Wed, Jun 13, 2018	78.81	79.15	78.25	78.34
6564	NYSE	VFC	Tue, Jun 12, 2018	78.16	79.11	77.92	79.09
6563	NYSE	VFC	Mon, Jun 11, 2018	78.49	78.76	77.81	78.01
6562	NYSE	VFC	Fri, Jun 8, 2018	78.22	78.68	78.00	78.35
6561	NYSE	VFC	Thu, Jun 7, 2018	78.73	79.18	78.13	78.19
6560	NYSE	VFC	Wed, Jun 6, 2018	78.12	79.12	77.96	78.35
6559	NYSE	VFC	Tue, Jun 5, 2018	77.73	78.21	76.90	77.96
6558	NYSE	VFC	Mon, Jun 4, 2018	76.78	77.72	76.36	77.68
6557	NYSE	VFC	Fri, Jun 1, 2018	76.38	76.68	75.58	76.15
6556	NYSE	VFC	Thu, May 31, 2018	76.67	76.82	75.94	76.00
6555	NYSE	VFC	Wed, May 30, 2018	76.28	76.68	76.10	76.55
6554	NYSE	VFC	Tue, May 29, 2018	76.04	76.79	75.89	76.14
6553	NYSE	VFC	Fri, May 25, 2018	76.98	77.65	76.39	76.52
6552	NYSE	VFC	Thu, May 24, 2018	76.09	77.27	75.86	76.98
6551	NYSE	VFC	Wed, May 23, 2018	75.25	76.35	75.25	76.11
6550	NYSE	VFC	Tue, May 22, 2018	76.05	76.17	75.25	75.31
6549	NYSE	VFC	Mon, May 21, 2018	75.47	76.20	75.12	75.77
6548	NYSE	VFC	Fri, May 18, 2018	74.30	75.08	74.30	74.97
6547	NYSE	VFC	Thu, May 17, 2018	74.09	75.21	74.09	74.87
6546	NYSE	VFC	Wed, May 16, 2018	73.86	74.67	73.64	74.52
6545	NYSE	VFC	Tue, May 15, 2018	72.25	73.79	72.04	73.58
6544	NYSE	VFC	Mon, May 14, 2018	73.15	73.15	72.36	72.64
6543	NYSE	VFC	Fri, May 11, 2018	72.99	73.31	72.61	72.98
6542	NYSE	VFC	Thu, May 10, 2018	73.49	73.49	72.16	73.01
6541	NYSE	VFC	Wed, May 9, 2018	72.39	73.33	72.08	73.16
6540	NYSE	VFC	Tue, May 8, 2018	71.84	73.05	71.54	72.36
6539	NYSE	VFC	Mon, May 7, 2018	71.41	72.16	70.87	71.60
6538	NYSE	VFC	Fri, May 4, 2018	73.05	73.40	69.20	71.42
6537	NYSE	VFC	Thu, May 3, 2018	74.46	74.46	73.19	73.47
6536	NYSE	VFC	Wed, May 2, 2018	74.95	75.41	74.19	74.60
6535	NYSE	VFC	Tue, May 1, 2018	75.26	75.75	74.23	75.33
6534	NYSE	VFC	Mon, Apr 30, 2018	75.99	76.72	75.53	75.72
6533	NYSE	VFC	Fri, Apr 27, 2018	74.91	76.52	74.86	75.66
6532	NYSE	VFC	Thu, Apr 26, 2018	73.62	75.03	72.87	74.75
6531	NYSE	VFC	Wed, Apr 25, 2018	73.14	73.95	72.73	73.64
6530	NYSE	VFC	Tue, Apr 24, 2018	73.46	73.90	72.72	73.05
6529	NYSE	VFC	Mon, Apr 23, 2018	72.87	73.35	72.66	73.13
6528	NYSE	VFC	Fri, Apr 20, 2018	72.86	73.05	72.04	72.57
6527	NYSE	VFC	Thu, Apr 19, 2018	73.13	73.25	72.17	72.83
6526	NYSE	VFC	Wed, Apr 18, 2018	73.73	74.03	72.98	73.07
6525	NYSE	VFC	Tue, Apr 17, 2018	73.41	73.93	73.23	73.64
6524	NYSE	VFC	Mon, Apr 16, 2018	72.61	73.20	72.14	72.96
6523	NYSE	VFC	Fri, Apr 13, 2018	73.10	73.77	71.95	72.31
6522	NYSE	VFC	Thu, Apr 12, 2018	72.83	73.38	72.61	72.76
6521	NYSE	VFC	Wed, Apr 11, 2018	72.39	73.26	72.32	72.61
6520	NYSE	VFC	Tue, Apr 10, 2018	71.92	73.12	71.69	72.96
6519	NYSE	VFC	Mon, Apr 9, 2018	71.84	72.21	71.24	71.28
6518	NYSE	VFC	Fri, Apr 6, 2018	72.11	72.95	70.74	71.45
6517	NYSE	VFC	Thu, Apr 5, 2018	71.47	72.67	71.29	72.56
6516	NYSE	VFC	Wed, Apr 4, 2018	68.97	71.46	68.90	71.34
6515	NYSE	VFC	Tue, Apr 3, 2018	68.73	69.58	68.36	69.54
6514	NYSE	VFC	Mon, Apr 2, 2018	69.15	69.58	67.66	68.47
6513	NYSE	VFC	Thu, Mar 29, 2018	69.58	70.34	69.30	69.40
6512	NYSE	VFC	Wed, Mar 28, 2018	69.28	69.91	68.68	68.98
6511	NYSE	VFC	Tue, Mar 27, 2018	70.16	70.40	68.77	69.04
6510	NYSE	VFC	Mon, Mar 26, 2018	68.74	69.97	68.50	69.88
6509	NYSE	VFC	Fri, Mar 23, 2018	68.20	69.28	67.77	67.80
6508	NYSE	VFC	Thu, Mar 22, 2018	69.61	69.61	67.72	67.78
6507	NYSE	VFC	Wed, Mar 21, 2018	70.20	70.53	69.66	69.87
6506	NYSE	VFC	Tue, Mar 20, 2018	69.61	70.34	69.37	70.19
6505	NYSE	VFC	Mon, Mar 19, 2018	70.27	70.44	68.88	69.41
6504	NYSE	VFC	Fri, Mar 16, 2018	69.96	71.68	69.96	70.66
6503	NYSE	VFC	Thu, Mar 15, 2018	70.22	70.53	69.79	69.96
6502	NYSE	VFC	Wed, Mar 14, 2018	69.31	70.35	69.31	69.99
6501	NYSE	VFC	Tue, Mar 13, 2018	68.97	69.67	68.66	68.79
6500	NYSE	VFC	Mon, Mar 12, 2018	68.99	69.22	68.36	68.55
6499	NYSE	VFC	Fri, Mar 9, 2018	68.65	69.51	68.23	68.91
6498	NYSE	VFC	Thu, Mar 8, 2018	68.49	69.06	67.82	68.17
6497	NYSE	VFC	Wed, Mar 7, 2018	68.04	69.07	67.50	68.39
6496	NYSE	VFC	Tue, Mar 6, 2018	69.31	69.38	68.29	68.76
6495	NYSE	VFC	Mon, Mar 5, 2018	68.63	69.58	67.82	68.89
6494	NYSE	VFC	Fri, Mar 2, 2018	68.39	69.01	67.97	68.84
6493	NYSE	VFC	Thu, Mar 1, 2018	69.75	70.13	68.40	69.01
6492	NYSE	VFC	Wed, Feb 28, 2018	70.34	70.58	69.82	69.82
6491	NYSE	VFC	Tue, Feb 27, 2018	71.53	71.91	70.13	70.13
6490	NYSE	VFC	Mon, Feb 26, 2018	70.85	71.47	70.26	71.21
6489	NYSE	VFC	Fri, Feb 23, 2018	70.72	70.97	69.44	70.93
6488	NYSE	VFC	Thu, Feb 22, 2018	69.90	70.71	69.67	70.42
6487	NYSE	VFC	Wed, Feb 21, 2018	69.16	71.04	69.05	69.76
6486	NYSE	VFC	Tue, Feb 20, 2018	69.92	70.01	68.11	68.89
6485	NYSE	VFC	Fri, Feb 16, 2018	67.90	73.73	67.90	69.89
6484	NYSE	VFC	Thu, Feb 15, 2018	78.64	79.01	78.01	78.60
6483	NYSE	VFC	Wed, Feb 14, 2018	76.45	78.41	76.11	78.36
6482	NYSE	VFC	Tue, Feb 13, 2018	75.57	76.95	75.26	76.88
6481	NYSE	VFC	Mon, Feb 12, 2018	75.31	76.55	75.01	75.56
6480	NYSE	VFC	Fri, Feb 9, 2018	74.49	75.24	72.14	74.27
6479	NYSE	VFC	Thu, Feb 8, 2018	75.22	76.00	73.72	73.74
6478	NYSE	VFC	Wed, Feb 7, 2018	74.40	76.29	74.01	75.35
6477	NYSE	VFC	Tue, Feb 6, 2018	72.26	74.82	71.56	74.31
6476	NYSE	VFC	Mon, Feb 5, 2018	75.11	76.53	73.63	73.63
6475	NYSE	VFC	Fri, Feb 2, 2018	75.44	76.18	74.67	74.81
6474	NYSE	VFC	Thu, Feb 1, 2018	75.26	76.11	73.64	75.49
6473	NYSE	VFC	Wed, Jan 31, 2018	76.89	77.39	75.60	75.98
6472	NYSE	VFC	Tue, Jan 30, 2018	77.05	77.67	76.46	76.75
6471	NYSE	VFC	Mon, Jan 29, 2018	76.21	77.42	76.21	77.30
6470	NYSE	VFC	Fri, Jan 26, 2018	76.21	76.39	75.68	76.38
6469	NYSE	VFC	Thu, Jan 25, 2018	76.11	76.25	75.41	75.79
6468	NYSE	VFC	Wed, Jan 24, 2018	76.00	76.88	75.62	75.82
6467	NYSE	VFC	Tue, Jan 23, 2018	75.13	75.85	74.74	75.72
6466	NYSE	VFC	Mon, Jan 22, 2018	74.67	75.57	74.35	75.30
6465	NYSE	VFC	Fri, Jan 19, 2018	73.87	74.77	73.63	74.71
6464	NYSE	VFC	Thu, Jan 18, 2018	73.36	74.31	73.25	73.44
6463	NYSE	VFC	Wed, Jan 17, 2018	72.30	73.29	72.11	73.17
6462	NYSE	VFC	Tue, Jan 16, 2018	73.03	73.04	71.75	71.80
6461	NYSE	VFC	Fri, Jan 12, 2018	72.44	73.08	72.33	72.85
6460	NYSE	VFC	Thu, Jan 11, 2018	71.35	72.33	71.27	72.28
6459	NYSE	VFC	Wed, Jan 10, 2018	71.17	71.52	70.83	71.28
6458	NYSE	VFC	Tue, Jan 9, 2018	72.17	72.36	71.12	71.29
6457	NYSE	VFC	Mon, Jan 8, 2018	71.04	73.69	71.04	72.44
6456	NYSE	VFC	Fri, Jan 5, 2018	70.79	71.31	70.54	70.88
6455	NYSE	VFC	Thu, Jan 4, 2018	69.39	70.69	69.19	70.66
6454	NYSE	VFC	Wed, Jan 3, 2018	69.81	69.85	69.01	69.08
6453	NYSE	VFC	Tue, Jan 2, 2018	69.68	69.82	69.01	69.68
6452	NYSE	VFC	Fri, Dec 29, 2017	69.52	70.02	69.28	69.29
6451	NYSE	VFC	Thu, Dec 28, 2017	69.81	69.81	69.50	69.56
6450	NYSE	VFC	Wed, Dec 27, 2017	70.07	70.13	69.72	69.78
6449	NYSE	VFC	Tue, Dec 26, 2017	69.03	69.91	68.98	69.86
6448	NYSE	VFC	Fri, Dec 22, 2017	69.43	69.63	68.78	69.17
6447	NYSE	VFC	Thu, Dec 21, 2017	69.85	70.23	69.29	69.51
6446	NYSE	VFC	Wed, Dec 20, 2017	69.51	69.94	69.32	69.67
6445	NYSE	VFC	Tue, Dec 19, 2017	69.64	70.01	68.87	69.15
6444	NYSE	VFC	Mon, Dec 18, 2017	70.10	70.46	69.22	69.42
6443	NYSE	VFC	Fri, Dec 15, 2017	69.19	69.78	68.89	69.67
6442	NYSE	VFC	Thu, Dec 14, 2017	68.82	69.17	68.49	68.68
6441	NYSE	VFC	Wed, Dec 13, 2017	68.13	68.81	67.93	68.41
6440	NYSE	VFC	Tue, Dec 12, 2017	68.02	68.29	67.77	67.91
6439	NYSE	VFC	Mon, Dec 11, 2017	68.90	69.22	67.77	67.98
6438	NYSE	VFC	Fri, Dec 8, 2017	67.44	68.69	67.36	68.68
6437	NYSE	VFC	Thu, Dec 7, 2017	67.11	67.98	67.02	67.33
6436	NYSE	VFC	Wed, Dec 6, 2017	66.01	67.54	66.01	66.69
6435	NYSE	VFC	Tue, Dec 5, 2017	66.84	66.92	65.86	67.24
6434	NYSE	VFC	Mon, Dec 4, 2017	67.79	68.00	66.67	66.69
6433	NYSE	VFC	Fri, Dec 1, 2017	68.31	68.31	66.40	67.22
6432	NYSE	VFC	Thu, Nov 30, 2017	69.46	69.67	68.27	68.32
6431	NYSE	VFC	Wed, Nov 29, 2017	69.44	70.10	69.10	69.41
6430	NYSE	VFC	Tue, Nov 28, 2017	68.97	69.96	68.87	69.31
6429	NYSE	VFC	Mon, Nov 27, 2017	69.29	70.11	68.75	68.77
6428	NYSE	VFC	Fri, Nov 24, 2017	68.82	69.35	68.80	69.19
6427	NYSE	VFC	Wed, Nov 22, 2017	67.71	68.73	67.60	68.68
6426	NYSE	VFC	Tue, Nov 21, 2017	67.54	68.05	67.17	67.97
6425	NYSE	VFC	Mon, Nov 20, 2017	66.31	67.57	66.01	67.37
6424	NYSE	VFC	Fri, Nov 17, 2017	66.06	66.72	66.06	66.30
6423	NYSE	VFC	Thu, Nov 16, 2017	65.34	65.93	65.01	65.62
6422	NYSE	VFC	Wed, Nov 15, 2017	65.38	65.76	65.11	65.20
6421	NYSE	VFC	Tue, Nov 14, 2017	64.99	65.80	64.82	65.47
6420	NYSE	VFC	Mon, Nov 13, 2017	65.23	65.78	65.08	65.24
6419	NYSE	VFC	Fri, Nov 10, 2017	64.86	65.61	64.67	65.20
6418	NYSE	VFC	Thu, Nov 9, 2017	64.88	65.39	64.73	64.95
6417	NYSE	VFC	Wed, Nov 8, 2017	64.29	65.16	64.11	65.07
6416	NYSE	VFC	Tue, Nov 7, 2017	64.64	64.72	64.00	64.31
6415	NYSE	VFC	Mon, Nov 6, 2017	65.16	65.59	64.64	64.67
6414	NYSE	VFC	Fri, Nov 3, 2017	65.48	65.69	64.80	65.05
6413	NYSE	VFC	Thu, Nov 2, 2017	66.03	66.12	64.90	65.46
6412	NYSE	VFC	Wed, Nov 1, 2017	65.24	65.92	64.59	65.69
6411	NYSE	VFC	Tue, Oct 31, 2017	65.21	65.53	64.78	65.22
6410	NYSE	VFC	Mon, Oct 30, 2017	65.88	65.92	65.15	65.46
6409	NYSE	VFC	Fri, Oct 27, 2017	65.74	66.48	65.41	66.39
6408	NYSE	VFC	Thu, Oct 26, 2017	66.72	66.95	65.87	66.01
6407	NYSE	VFC	Wed, Oct 25, 2017	66.85	67.10	66.04	66.72
6406	NYSE	VFC	Tue, Oct 24, 2017	66.53	66.79	65.52	66.70
6405	NYSE	VFC	Mon, Oct 23, 2017	63.71	67.37	63.63	65.50
6404	NYSE	VFC	Fri, Oct 20, 2017	61.73	62.71	61.55	62.16
6403	NYSE	VFC	Thu, Oct 19, 2017	60.72	61.38	60.69	61.19
6402	NYSE	VFC	Wed, Oct 18, 2017	60.56	61.10	60.52	60.93
6401	NYSE	VFC	Tue, Oct 17, 2017	60.10	60.71	59.96	60.48
6400	NYSE	VFC	Mon, Oct 16, 2017	59.95	60.16	59.64	60.01
6399	NYSE	VFC	Fri, Oct 13, 2017	60.40	60.57	59.76	59.81
6398	NYSE	VFC	Thu, Oct 12, 2017	60.27	60.48	59.92	60.34
6397	NYSE	VFC	Wed, Oct 11, 2017	60.27	60.63	60.10	60.25
6396	NYSE	VFC	Tue, Oct 10, 2017	60.42	61.15	60.37	60.40
6395	NYSE	VFC	Mon, Oct 9, 2017	61.44	61.53	60.15	60.31
6394	NYSE	VFC	Fri, Oct 6, 2017	60.59	61.53	60.32	61.47
6393	NYSE	VFC	Thu, Oct 5, 2017	60.86	61.14	60.53	60.61
6392	NYSE	VFC	Wed, Oct 4, 2017	60.14	60.83	60.03	60.78
6391	NYSE	VFC	Tue, Oct 3, 2017	60.09	60.50	59.63	60.00
6390	NYSE	VFC	Mon, Oct 2, 2017	59.50	59.66	58.83	59.66
6389	NYSE	VFC	Fri, Sep 29, 2017	59.54	59.93	59.43	59.52
6388	NYSE	VFC	Thu, Sep 28, 2017	58.80	59.50	58.68	59.46
6387	NYSE	VFC	Wed, Sep 27, 2017	58.51	59.11	58.03	59.04
6386	NYSE	VFC	Tue, Sep 26, 2017	57.90	59.03	57.79	58.79
6385	NYSE	VFC	Mon, Sep 25, 2017	57.96	58.59	57.71	57.76
6384	NYSE	VFC	Fri, Sep 22, 2017	57.96	58.30	57.64	58.24
6383	NYSE	VFC	Thu, Sep 21, 2017	58.19	58.35	57.90	57.91
6382	NYSE	VFC	Wed, Sep 20, 2017	58.24	58.24	57.71	58.18
6381	NYSE	VFC	Tue, Sep 19, 2017	58.34	58.44	57.94	58.19
6380	NYSE	VFC	Mon, Sep 18, 2017	58.50	58.80	57.92	58.20
6379	NYSE	VFC	Fri, Sep 15, 2017	58.48	59.00	58.12	58.46
6378	NYSE	VFC	Thu, Sep 14, 2017	58.89	59.03	57.86	58.37
6377	NYSE	VFC	Wed, Sep 13, 2017	59.12	59.30	58.90	59.07
6376	NYSE	VFC	Tue, Sep 12, 2017	59.28	59.56	58.93	59.08
6375	NYSE	VFC	Mon, Sep 11, 2017	58.77	59.36	58.67	59.33
6374	NYSE	VFC	Fri, Sep 8, 2017	58.65	58.85	57.96	58.50
6373	NYSE	VFC	Thu, Sep 7, 2017	59.35	59.37	58.68	58.89
6372	NYSE	VFC	Wed, Sep 6, 2017	60.02	60.40	58.69	58.94
6371	NYSE	VFC	Tue, Sep 5, 2017	59.51	60.12	59.25	59.88
6370	NYSE	VFC	Fri, Sep 1, 2017	58.99	59.62	58.78	59.53
6369	NYSE	VFC	Thu, Aug 31, 2017	58.79	58.99	58.62	58.87
6368	NYSE	VFC	Wed, Aug 30, 2017	58.91	59.02	58.41	58.56
6367	NYSE	VFC	Tue, Aug 29, 2017	58.73	59.19	58.42	59.05
6366	NYSE	VFC	Mon, Aug 28, 2017	59.39	59.45	58.87	59.20
6365	NYSE	VFC	Fri, Aug 25, 2017	59.01	59.80	58.97	59.38
6364	NYSE	VFC	Thu, Aug 24, 2017	59.35	59.71	58.83	58.93
6363	NYSE	VFC	Wed, Aug 23, 2017	58.86	58.97	58.50	58.62
6362	NYSE	VFC	Tue, Aug 22, 2017	59.20	59.28	58.73	59.08
6361	NYSE	VFC	Mon, Aug 21, 2017	58.88	59.25	58.66	58.94
6360	NYSE	VFC	Fri, Aug 18, 2017	58.77	58.87	57.99	58.78
6359	NYSE	VFC	Thu, Aug 17, 2017	59.56	60.02	58.97	59.07
6358	NYSE	VFC	Wed, Aug 16, 2017	59.94	60.16	59.51	59.83
6357	NYSE	VFC	Tue, Aug 15, 2017	59.38	60.02	58.90	59.83
6356	NYSE	VFC	Mon, Aug 14, 2017	58.19	59.49	58.03	59.46
6355	NYSE	VFC	Fri, Aug 11, 2017	57.08	58.10	56.81	57.66
6354	NYSE	VFC	Thu, Aug 10, 2017	57.45	58.00	57.31	57.34
6353	NYSE	VFC	Wed, Aug 9, 2017	58.23	58.80	56.19	58.33
6352	NYSE	VFC	Tue, Aug 8, 2017	59.49	59.89	58.57	58.63
6351	NYSE	VFC	Mon, Aug 7, 2017	59.20	59.46	58.93	58.93
6350	NYSE	VFC	Fri, Aug 4, 2017	59.25	59.67	58.89	59.19
6349	NYSE	VFC	Thu, Aug 3, 2017	58.75	59.52	58.64	59.21
6348	NYSE	VFC	Wed, Aug 2, 2017	58.47	59.02	58.21	58.76
6347	NYSE	VFC	Tue, Aug 1, 2017	58.08	58.66	57.71	58.54
6346	NYSE	VFC	Mon, Jul 31, 2017	57.91	58.24	57.73	58.23
6345	NYSE	VFC	Fri, Jul 28, 2017	57.43	58.14	57.21	57.91
6344	NYSE	VFC	Thu, Jul 27, 2017	57.18	57.28	56.49	56.94
6343	NYSE	VFC	Wed, Jul 26, 2017	57.30	57.31	56.27	57.00
6342	NYSE	VFC	Tue, Jul 25, 2017	55.40	57.43	55.17	57.16
6341	NYSE	VFC	Mon, Jul 24, 2017	55.72	55.72	54.28	55.13
6340	NYSE	VFC	Fri, Jul 21, 2017	54.03	55.04	54.03	54.92
6339	NYSE	VFC	Thu, Jul 20, 2017	53.20	54.22	52.97	54.04
6338	NYSE	VFC	Wed, Jul 19, 2017	52.36	52.95	52.22	52.95
6337	NYSE	VFC	Tue, Jul 18, 2017	52.61	52.91	51.98	52.37
6336	NYSE	VFC	Mon, Jul 17, 2017	52.31	53.23	52.28	52.62
6335	NYSE	VFC	Fri, Jul 14, 2017	52.50	52.57	52.22	52.45
6334	NYSE	VFC	Thu, Jul 13, 2017	52.56	52.93	52.27	52.45
6333	NYSE	VFC	Wed, Jul 12, 2017	52.35	52.70	52.15	52.35
6332	NYSE	VFC	Tue, Jul 11, 2017	52.80	52.82	52.00	52.17
6331	NYSE	VFC	Mon, Jul 10, 2017	52.95	53.11	52.57	52.93
6330	NYSE	VFC	Fri, Jul 7, 2017	52.54	53.21	52.30	53.09
6329	NYSE	VFC	Thu, Jul 6, 2017	53.51	53.51	52.50	52.56
6328	NYSE	VFC	Wed, Jul 5, 2017	54.04	54.04	53.26	53.68
6327	NYSE	VFC	Mon, Jul 3, 2017	53.78	54.48	53.71	54.02
6326	NYSE	VFC	Fri, Jun 30, 2017	53.67	54.48	53.37	53.93
6325	NYSE	VFC	Thu, Jun 29, 2017	53.48	53.83	52.98	53.31
6324	NYSE	VFC	Wed, Jun 28, 2017	53.48	53.82	53.37	53.40
6323	NYSE	VFC	Tue, Jun 27, 2017	53.37	53.64	53.14	53.23
6322	NYSE	VFC	Mon, Jun 26, 2017	53.05	53.62	52.74	53.48
6321	NYSE	VFC	Fri, Jun 23, 2017	52.23	52.90	51.92	52.84
6320	NYSE	VFC	Thu, Jun 22, 2017	51.78	52.62	51.59	52.27
6319	NYSE	VFC	Wed, Jun 21, 2017	51.41	51.79	51.19	51.71
6318	NYSE	VFC	Tue, Jun 20, 2017	52.91	52.94	51.04	51.40
6317	NYSE	VFC	Mon, Jun 19, 2017	52.88	53.31	52.60	53.21
6316	NYSE	VFC	Fri, Jun 16, 2017	52.42	52.78	51.86	52.75
6315	NYSE	VFC	Thu, Jun 15, 2017	52.66	52.67	52.05	52.53
6314	NYSE	VFC	Wed, Jun 14, 2017	52.43	52.95	52.05	52.92
6313	NYSE	VFC	Tue, Jun 13, 2017	52.30	52.49	51.61	52.45
6312	NYSE	VFC	Mon, Jun 12, 2017	51.84	53.12	51.83	52.32
6311	NYSE	VFC	Fri, Jun 9, 2017	50.28	51.84	50.16	51.81
6310	NYSE	VFC	Thu, Jun 8, 2017	50.38	50.67	50.19	50.19
6309	NYSE	VFC	Wed, Jun 7, 2017	50.04	50.39	49.88	50.24
6308	NYSE	VFC	Tue, Jun 6, 2017	50.76	50.91	50.10	49.91
6307	NYSE	VFC	Mon, Jun 5, 2017	50.96	51.11	50.54	50.84
6306	NYSE	VFC	Fri, Jun 2, 2017	50.67	51.11	50.31	50.88
6305	NYSE	VFC	Thu, Jun 1, 2017	50.53	50.82	49.89	50.24
6304	NYSE	VFC	Wed, May 31, 2017	50.43	50.73	50.20	50.38
6303	NYSE	VFC	Tue, May 30, 2017	50.21	50.77	50.21	50.36
6302	NYSE	VFC	Fri, May 26, 2017	49.88	50.55	49.69	50.29
6301	NYSE	VFC	Thu, May 25, 2017	49.89	50.03	49.50	49.81
6300	NYSE	VFC	Wed, May 24, 2017	49.55	49.61	49.13	49.49
6299	NYSE	VFC	Tue, May 23, 2017	49.55	49.86	49.42	49.62
6298	NYSE	VFC	Mon, May 22, 2017	49.19	49.80	49.02	49.49
6297	NYSE	VFC	Fri, May 19, 2017	48.50	49.19	47.99	49.07
6296	NYSE	VFC	Thu, May 18, 2017	48.49	48.77	48.11	48.47
6295	NYSE	VFC	Wed, May 17, 2017	48.75	49.08	47.96	48.33
6294	NYSE	VFC	Tue, May 16, 2017	50.14	50.14	49.05	49.06
6293	NYSE	VFC	Mon, May 15, 2017	50.66	50.83	50.27	50.37
6292	NYSE	VFC	Fri, May 12, 2017	51.15	51.15	50.28	50.56
6291	NYSE	VFC	Thu, May 11, 2017	51.59	51.73	50.67	51.39
6290	NYSE	VFC	Wed, May 10, 2017	51.94	52.17	51.43	52.03
6289	NYSE	VFC	Tue, May 9, 2017	51.56	52.24	51.56	52.04
6288	NYSE	VFC	Mon, May 8, 2017	51.01	51.74	51.01	51.46
6287	NYSE	VFC	Fri, May 5, 2017	50.72	51.17	50.72	51.00
6286	NYSE	VFC	Thu, May 4, 2017	50.23	50.80	49.97	50.58
6285	NYSE	VFC	Wed, May 3, 2017	50.17	50.25	49.45	50.07
6284	NYSE	VFC	Tue, May 2, 2017	49.71	50.34	49.57	50.07
6283	NYSE	VFC	Mon, May 1, 2017	51.13	51.25	49.53	49.55
6282	NYSE	VFC	Fri, Apr 28, 2017	52.19	52.82	51.03	51.15
6281	NYSE	VFC	Thu, Apr 27, 2017	53.42	54.32	53.22	54.17
6280	NYSE	VFC	Wed, Apr 26, 2017	52.75	53.60	52.62	53.22
6279	NYSE	VFC	Tue, Apr 25, 2017	52.66	52.73	52.03	52.54
6278	NYSE	VFC	Mon, Apr 24, 2017	52.85	52.90	52.31	52.36
6277	NYSE	VFC	Fri, Apr 21, 2017	52.81	52.90	52.09	52.30
6276	NYSE	VFC	Thu, Apr 20, 2017	52.18	52.99	52.14	52.85
6275	NYSE	VFC	Wed, Apr 19, 2017	51.88	52.31	51.72	51.99
6274	NYSE	VFC	Tue, Apr 18, 2017	51.33	51.76	51.25	51.65
6273	NYSE	VFC	Mon, Apr 17, 2017	51.49	51.68	51.33	51.54
6272	NYSE	VFC	Thu, Apr 13, 2017	51.60	51.97	51.29	51.31
6271	NYSE	VFC	Wed, Apr 12, 2017	51.37	51.94	51.26	51.54
6270	NYSE	VFC	Tue, Apr 11, 2017	51.20	51.58	51.10	51.56
6269	NYSE	VFC	Mon, Apr 10, 2017	50.93	51.65	50.91	51.22
6268	NYSE	VFC	Fri, Apr 7, 2017	50.69	50.98	50.53	50.75
6267	NYSE	VFC	Thu, Apr 6, 2017	50.54	51.54	50.41	50.74
6266	NYSE	VFC	Wed, Apr 5, 2017	50.64	50.87	50.31	50.41
6265	NYSE	VFC	Tue, Apr 4, 2017	50.98	51.24	50.21	50.51
6264	NYSE	VFC	Mon, Apr 3, 2017	51.65	51.98	51.12	51.16
6263	NYSE	VFC	Fri, Mar 31, 2017	50.77	51.60	50.69	51.47
6262	NYSE	VFC	Thu, Mar 30, 2017	52.24	52.24	50.39	50.69
6261	NYSE	VFC	Wed, Mar 29, 2017	51.96	52.69	51.84	52.62
6260	NYSE	VFC	Tue, Mar 28, 2017	51.20	52.15	51.07	51.80
6259	NYSE	VFC	Mon, Mar 27, 2017	50.23	51.39	50.12	51.21
6258	NYSE	VFC	Fri, Mar 24, 2017	50.49	50.79	50.29	50.62
6257	NYSE	VFC	Thu, Mar 23, 2017	50.24	50.81	50.08	50.44
6256	NYSE	VFC	Wed, Mar 22, 2017	49.39	49.76	49.11	49.71
6255	NYSE	VFC	Tue, Mar 21, 2017	50.41	50.46	48.95	49.67
6254	NYSE	VFC	Mon, Mar 20, 2017	50.59	50.85	50.12	50.44
6253	NYSE	VFC	Fri, Mar 17, 2017	50.86	51.05	50.52	50.52
6252	NYSE	VFC	Thu, Mar 16, 2017	50.40	50.90	50.30	50.70
6251	NYSE	VFC	Wed, Mar 15, 2017	49.59	50.61	49.59	50.45
6250	NYSE	VFC	Tue, Mar 14, 2017	49.68	50.21	49.68	49.87
6249	NYSE	VFC	Mon, Mar 13, 2017	49.72	49.96	49.33	49.72
6248	NYSE	VFC	Fri, Mar 10, 2017	49.48	49.73	49.41	49.56
6247	NYSE	VFC	Thu, Mar 9, 2017	49.38	49.59	49.06	49.31
6246	NYSE	VFC	Wed, Mar 8, 2017	49.22	49.63	48.88	49.45
6245	NYSE	VFC	Tue, Mar 7, 2017	49.19	49.57	48.97	48.88
6244	NYSE	VFC	Mon, Mar 6, 2017	49.27	49.81	49.20	49.64
6243	NYSE	VFC	Fri, Mar 3, 2017	50.26	50.36	49.15	49.24
6242	NYSE	VFC	Thu, Mar 2, 2017	49.81	49.98	49.36	49.95
6241	NYSE	VFC	Wed, Mar 1, 2017	49.33	49.68	48.86	49.47
6240	NYSE	VFC	Tue, Feb 28, 2017	49.65	49.77	48.82	49.11
6239	NYSE	VFC	Mon, Feb 27, 2017	49.68	50.10	49.60	49.69
6238	NYSE	VFC	Fri, Feb 24, 2017	49.48	50.24	48.99	49.68
6237	NYSE	VFC	Thu, Feb 23, 2017	50.22	50.52	49.14	49.21
6236	NYSE	VFC	Wed, Feb 22, 2017	49.53	50.51	49.53	50.10
6235	NYSE	VFC	Tue, Feb 21, 2017	49.48	49.73	48.93	49.08
6234	NYSE	VFC	Fri, Feb 17, 2017	48.01	49.51	47.14	49.33
6233	NYSE	VFC	Thu, Feb 16, 2017	47.71	47.98	46.96	47.16
6232	NYSE	VFC	Wed, Feb 15, 2017	47.36	47.45	46.88	47.30
6231	NYSE	VFC	Tue, Feb 14, 2017	46.90	47.74	46.75	47.63
6230	NYSE	VFC	Mon, Feb 13, 2017	47.31	47.67	47.06	47.18
6229	NYSE	VFC	Fri, Feb 10, 2017	46.58	47.47	46.49	47.12
6228	NYSE	VFC	Thu, Feb 9, 2017	46.01	46.69	45.94	46.32
6227	NYSE	VFC	Wed, Feb 8, 2017	45.37	46.10	44.99	45.97
6226	NYSE	VFC	Tue, Feb 7, 2017	46.27	46.36	45.11	45.24
6225	NYSE	VFC	Mon, Feb 6, 2017	46.31	46.80	46.10	46.22
6224	NYSE	VFC	Fri, Feb 3, 2017	47.15	47.15	45.91	46.41
6223	NYSE	VFC	Thu, Feb 2, 2017	46.98	48.03	46.65	47.47
6222	NYSE	VFC	Wed, Feb 1, 2017	47.52	48.14	47.26	47.39
6221	NYSE	VFC	Tue, Jan 31, 2017	46.98	48.22	46.49	48.20
6220	NYSE	VFC	Mon, Jan 30, 2017	47.51	48.14	47.16	48.08
6219	NYSE	VFC	Fri, Jan 27, 2017	48.81	48.83	47.26	47.54
6218	NYSE	VFC	Thu, Jan 26, 2017	49.35	49.47	48.52	48.70
6217	NYSE	VFC	Wed, Jan 25, 2017	49.60	49.80	49.22	49.26
6216	NYSE	VFC	Tue, Jan 24, 2017	48.73	49.57	48.69	49.33
6215	NYSE	VFC	Mon, Jan 23, 2017	48.48	48.99	48.06	48.78
6214	NYSE	VFC	Fri, Jan 20, 2017	48.33	48.78	48.28	48.55
6213	NYSE	VFC	Thu, Jan 19, 2017	48.04	48.67	47.88	48.21
6212	NYSE	VFC	Wed, Jan 18, 2017	49.02	49.05	47.28	47.66
6211	NYSE	VFC	Tue, Jan 17, 2017	48.30	49.38	48.28	48.82
6210	NYSE	VFC	Fri, Jan 13, 2017	48.69	48.95	47.83	48.06
6209	NYSE	VFC	Thu, Jan 12, 2017	48.29	48.78	48.07	48.53
6208	NYSE	VFC	Wed, Jan 11, 2017	49.85	49.85	48.74	49.18
6207	NYSE	VFC	Tue, Jan 10, 2017	49.72	50.42	49.67	49.85
6206	NYSE	VFC	Mon, Jan 9, 2017	49.81	49.94	49.44	49.56
6205	NYSE	VFC	Fri, Jan 6, 2017	49.72	49.94	49.36	49.80
6204	NYSE	VFC	Thu, Jan 5, 2017	49.83	49.87	49.02	49.85
6203	NYSE	VFC	Wed, Jan 4, 2017	50.31	50.63	49.94	50.30
6202	NYSE	VFC	Tue, Jan 3, 2017	50.22	50.78	49.70	50.00
6201	NYSE	VFC	Fri, Dec 30, 2016	50.21	50.44	49.83	49.95
6200	NYSE	VFC	Thu, Dec 29, 2016	50.38	50.65	50.05	50.22
6199	NYSE	VFC	Wed, Dec 28, 2016	50.38	50.91	50.08	50.39
6198	NYSE	VFC	Tue, Dec 27, 2016	49.98	50.54	49.95	50.36
6197	NYSE	VFC	Fri, Dec 23, 2016	50.11	50.67	49.91	49.91
6196	NYSE	VFC	Thu, Dec 22, 2016	51.08	51.20	50.04	50.13
6195	NYSE	VFC	Wed, Dec 21, 2016	50.68	51.20	50.56	51.12
6194	NYSE	VFC	Tue, Dec 20, 2016	50.33	51.20	50.27	51.07
6193	NYSE	VFC	Mon, Dec 19, 2016	50.46	50.95	49.98	50.25
6192	NYSE	VFC	Fri, Dec 16, 2016	50.72	51.04	50.08	50.36
6191	NYSE	VFC	Thu, Dec 15, 2016	51.39	51.57	49.72	50.60
6190	NYSE	VFC	Wed, Dec 14, 2016	52.86	52.95	51.27	51.42
6189	NYSE	VFC	Tue, Dec 13, 2016	52.44	53.51	52.41	52.75
6188	NYSE	VFC	Mon, Dec 12, 2016	53.03	53.19	51.78	52.30
6187	NYSE	VFC	Fri, Dec 9, 2016	53.39	53.60	52.88	52.95
6186	NYSE	VFC	Thu, Dec 8, 2016	54.07	54.15	53.16	53.45
6185	NYSE	VFC	Wed, Dec 7, 2016	52.82	53.87	52.67	53.74
6184	NYSE	VFC	Tue, Dec 6, 2016	53.20	53.38	52.57	52.65
6183	NYSE	VFC	Mon, Dec 5, 2016	52.39	53.73	52.24	53.54
6182	NYSE	VFC	Fri, Dec 2, 2016	52.08	52.80	51.61	52.24
6181	NYSE	VFC	Thu, Dec 1, 2016	51.39	52.44	51.28	52.22
6180	NYSE	VFC	Wed, Nov 30, 2016	52.05	52.15	50.96	51.04
6179	NYSE	VFC	Tue, Nov 29, 2016	53.38	53.38	51.96	52.09
6178	NYSE	VFC	Mon, Nov 28, 2016	53.45	53.58	52.63	53.27
6177	NYSE	VFC	Fri, Nov 25, 2016	53.59	53.97	53.33	53.62
6176	NYSE	VFC	Wed, Nov 23, 2016	54.30	54.64	53.15	53.52
6175	NYSE	VFC	Tue, Nov 22, 2016	52.02	54.51	51.83	54.36
6174	NYSE	VFC	Mon, Nov 21, 2016	51.10	51.87	51.07	51.78
6173	NYSE	VFC	Fri, Nov 18, 2016	53.10	53.22	50.98	51.05
6172	NYSE	VFC	Thu, Nov 17, 2016	52.75	53.22	52.30	53.22
6171	NYSE	VFC	Wed, Nov 16, 2016	52.75	52.97	52.35	52.56
6170	NYSE	VFC	Tue, Nov 15, 2016	53.70	53.98	52.44	53.04
6169	NYSE	VFC	Mon, Nov 14, 2016	53.72	54.59	53.58	53.70
6168	NYSE	VFC	Fri, Nov 11, 2016	52.38	53.53	52.27	53.42
6167	NYSE	VFC	Thu, Nov 10, 2016	51.97	53.23	51.87	52.75
6166	NYSE	VFC	Wed, Nov 9, 2016	50.45	51.80	49.32	51.67
6165	NYSE	VFC	Tue, Nov 8, 2016	51.34	51.47	50.61	51.09
6164	NYSE	VFC	Mon, Nov 7, 2016	51.04	51.47	50.80	51.41
6163	NYSE	VFC	Fri, Nov 4, 2016	50.01	50.73	50.01	50.13
6162	NYSE	VFC	Thu, Nov 3, 2016	50.65	50.73	49.88	50.04
6161	NYSE	VFC	Wed, Nov 2, 2016	50.24	51.13	50.24	50.49
6160	NYSE	VFC	Tue, Nov 1, 2016	50.83	51.20	50.01	50.58
6159	NYSE	VFC	Mon, Oct 31, 2016	50.83	50.91	50.38	50.76
6158	NYSE	VFC	Fri, Oct 28, 2016	51.13	51.42	50.39	50.86
6157	NYSE	VFC	Thu, Oct 27, 2016	50.69	51.08	50.60	50.93
6156	NYSE	VFC	Wed, Oct 26, 2016	49.63	51.06	49.45	50.67
6155	NYSE	VFC	Tue, Oct 25, 2016	48.71	49.86	48.47	49.69
6154	NYSE	VFC	Mon, Oct 24, 2016	50.98	52.16	49.43	49.69
6153	NYSE	VFC	Fri, Oct 21, 2016	50.56	51.43	50.16	51.19
6152	NYSE	VFC	Thu, Oct 20, 2016	50.97	51.13	50.57	50.84
6151	NYSE	VFC	Wed, Oct 19, 2016	51.15	51.29	50.84	51.14
6150	NYSE	VFC	Tue, Oct 18, 2016	51.27	51.33	50.84	51.01
6149	NYSE	VFC	Mon, Oct 17, 2016	51.10	51.30	50.64	50.69
6148	NYSE	VFC	Fri, Oct 14, 2016	51.41	51.72	51.13	51.13
6147	NYSE	VFC	Thu, Oct 13, 2016	50.92	51.43	50.35	51.17
6146	NYSE	VFC	Wed, Oct 12, 2016	50.82	51.41	50.74	51.25
6145	NYSE	VFC	Tue, Oct 11, 2016	51.62	51.63	50.68	50.73
6144	NYSE	VFC	Mon, Oct 10, 2016	51.47	51.86	51.33	51.54
6143	NYSE	VFC	Fri, Oct 7, 2016	51.34	51.57	50.72	51.09
6142	NYSE	VFC	Thu, Oct 6, 2016	51.14	51.44	50.84	51.20
6141	NYSE	VFC	Wed, Oct 5, 2016	52.22	52.58	51.04	51.23
6140	NYSE	VFC	Tue, Oct 4, 2016	52.13	52.89	51.93	52.61
6139	NYSE	VFC	Mon, Oct 3, 2016	52.39	52.62	52.16	52.42
6138	NYSE	VFC	Fri, Sep 30, 2016	52.48	52.78	52.23	52.48
6137	NYSE	VFC	Thu, Sep 29, 2016	52.17	52.60	51.82	51.86
6136	NYSE	VFC	Wed, Sep 28, 2016	52.96	53.00	51.68	52.13
6135	NYSE	VFC	Tue, Sep 27, 2016	52.49	53.01	52.03	52.98
6134	NYSE	VFC	Mon, Sep 26, 2016	53.25	53.25	52.18	52.27
6133	NYSE	VFC	Fri, Sep 23, 2016	53.21	53.47	53.15	53.33
6132	NYSE	VFC	Thu, Sep 22, 2016	53.27	53.64	53.04	53.26
6131	NYSE	VFC	Wed, Sep 21, 2016	53.15	53.19	52.52	53.11
6130	NYSE	VFC	Tue, Sep 20, 2016	53.35	53.45	52.44	52.57
6129	NYSE	VFC	Mon, Sep 19, 2016	53.01	53.36	52.64	52.98
6128	NYSE	VFC	Fri, Sep 16, 2016	52.31	52.68	51.84	52.59
6127	NYSE	VFC	Thu, Sep 15, 2016	51.73	53.07	51.70	52.62
6126	NYSE	VFC	Wed, Sep 14, 2016	54.94	54.97	54.07	54.35
6125	NYSE	VFC	Tue, Sep 13, 2016	56.23	56.23	54.54	54.76
6124	NYSE	VFC	Mon, Sep 12, 2016	56.83	56.83	54.59	55.84
6123	NYSE	VFC	Fri, Sep 9, 2016	55.84	55.88	54.70	54.71
6122	NYSE	VFC	Thu, Sep 8, 2016	56.59	56.76	55.84	56.03
6121	NYSE	VFC	Wed, Sep 7, 2016	55.71	56.76	55.49	56.76
6120	NYSE	VFC	Tue, Sep 6, 2016	55.17	56.39	55.17	55.63
6119	NYSE	VFC	Fri, Sep 2, 2016	57.04	57.22	55.78	56.21
6118	NYSE	VFC	Thu, Sep 1, 2016	57.44	57.66	56.99	57.64
6117	NYSE	VFC	Wed, Aug 31, 2016	58.34	58.60	57.44	58.10
6116	NYSE	VFC	Tue, Aug 30, 2016	59.47	59.53	58.29	58.54
6115	NYSE	VFC	Mon, Aug 29, 2016	59.84	60.48	59.75	59.96
6114	NYSE	VFC	Fri, Aug 26, 2016	60.13	60.77	59.66	59.92
6113	NYSE	VFC	Thu, Aug 25, 2016	60.12	60.77	59.85	60.13
6112	NYSE	VFC	Wed, Aug 24, 2016	60.88	61.01	60.33	60.45
6111	NYSE	VFC	Tue, Aug 23, 2016	60.49	61.05	60.25	60.98
6110	NYSE	VFC	Mon, Aug 22, 2016	60.63	60.98	60.30	60.37
6109	NYSE	VFC	Fri, Aug 19, 2016	59.89	60.84	59.88	60.71
6108	NYSE	VFC	Thu, Aug 18, 2016	59.68	60.11	59.57	60.10
6107	NYSE	VFC	Wed, Aug 17, 2016	59.70	59.88	59.49	59.71
6106	NYSE	VFC	Tue, Aug 16, 2016	59.90	60.29	59.68	59.85
6105	NYSE	VFC	Mon, Aug 15, 2016	59.85	60.38	59.80	59.91
6104	NYSE	VFC	Fri, Aug 12, 2016	59.55	59.99	59.42	59.80
6103	NYSE	VFC	Thu, Aug 11, 2016	58.77	59.93	58.40	59.86
6102	NYSE	VFC	Wed, Aug 10, 2016	58.03	58.76	57.70	57.79
6101	NYSE	VFC	Tue, Aug 9, 2016	58.15	58.34	57.27	57.41
6100	NYSE	VFC	Mon, Aug 8, 2016	58.41	58.93	58.14	58.45
6099	NYSE	VFC	Fri, Aug 5, 2016	57.46	58.32	57.46	58.20
6098	NYSE	VFC	Thu, Aug 4, 2016	56.87	57.43	56.73	57.01
6097	NYSE	VFC	Wed, Aug 3, 2016	55.45	56.87	54.97	56.80
6096	NYSE	VFC	Tue, Aug 2, 2016	58.19	58.19	56.09	56.18
6095	NYSE	VFC	Mon, Aug 1, 2016	58.11	58.62	57.51	58.40
6094	NYSE	VFC	Fri, Jul 29, 2016	57.59	58.55	57.34	58.46
6093	NYSE	VFC	Thu, Jul 28, 2016	57.75	57.81	57.21	57.71
6092	NYSE	VFC	Wed, Jul 27, 2016	58.20	58.24	57.32	57.79
6091	NYSE	VFC	Tue, Jul 26, 2016	58.39	58.91	57.90	58.06
6090	NYSE	VFC	Mon, Jul 25, 2016	58.25	58.68	57.92	58.54
6089	NYSE	VFC	Fri, Jul 22, 2016	59.26	59.83	57.28	58.40
6088	NYSE	VFC	Thu, Jul 21, 2016	60.23	60.49	58.88	59.15
6087	NYSE	VFC	Wed, Jul 20, 2016	59.93	60.37	59.83	60.13
6086	NYSE	VFC	Tue, Jul 19, 2016	59.55	59.81	59.23	59.74
6085	NYSE	VFC	Mon, Jul 18, 2016	59.92	60.46	59.73	59.94
6084	NYSE	VFC	Fri, Jul 15, 2016	60.58	60.64	59.76	59.96
6083	NYSE	VFC	Thu, Jul 14, 2016	60.92	61.10	60.48	60.60
6082	NYSE	VFC	Wed, Jul 13, 2016	60.81	60.81	60.10	60.60
6081	NYSE	VFC	Tue, Jul 12, 2016	60.08	60.66	60.08	60.51
6080	NYSE	VFC	Mon, Jul 11, 2016	59.98	60.57	59.86	60.03
6079	NYSE	VFC	Fri, Jul 8, 2016	59.20	60.30	59.20	59.97
6078	NYSE	VFC	Thu, Jul 7, 2016	58.28	58.92	58.19	58.75
6077	NYSE	VFC	Wed, Jul 6, 2016	57.69	58.63	56.72	58.24
6076	NYSE	VFC	Tue, Jul 5, 2016	58.04	58.19	56.56	56.89
6075	NYSE	VFC	Fri, Jul 1, 2016	57.78	58.60	57.67	58.34
6074	NYSE	VFC	Thu, Jun 30, 2016	57.01	57.58	56.39	57.58
6073	NYSE	VFC	Wed, Jun 29, 2016	56.12	56.87	55.62	56.77
6072	NYSE	VFC	Tue, Jun 28, 2016	55.09	55.38	54.41	55.33
6071	NYSE	VFC	Mon, Jun 27, 2016	56.65	56.70	54.10	54.58
6070	NYSE	VFC	Fri, Jun 24, 2016	58.89	59.26	57.32	57.41
6069	NYSE	VFC	Thu, Jun 23, 2016	60.99	61.13	60.51	60.89
6068	NYSE	VFC	Wed, Jun 22, 2016	60.62	60.96	60.34	60.39
6067	NYSE	VFC	Tue, Jun 21, 2016	60.67	60.99	60.29	60.69
6066	NYSE	VFC	Mon, Jun 20, 2016	60.11	60.96	60.05	60.41
6065	NYSE	VFC	Fri, Jun 17, 2016	58.24	59.59	58.05	59.45
6064	NYSE	VFC	Thu, Jun 16, 2016	57.98	58.41	57.75	58.34
6063	NYSE	VFC	Wed, Jun 15, 2016	58.19	58.95	57.99	58.39
6062	NYSE	VFC	Tue, Jun 14, 2016	58.30	58.78	57.59	57.91
6061	NYSE	VFC	Mon, Jun 13, 2016	58.49	59.07	58.14	58.57
6060	NYSE	VFC	Fri, Jun 10, 2016	58.52	58.85	58.30	58.66
6059	NYSE	VFC	Thu, Jun 9, 2016	58.88	59.20	58.66	59.14
6058	NYSE	VFC	Wed, Jun 8, 2016	58.73	59.32	58.49	59.13
6057	NYSE	VFC	Tue, Jun 7, 2016	57.91	59.02	57.83	58.50
6056	NYSE	VFC	Mon, Jun 6, 2016	58.35	58.46	57.92	58.31
6055	NYSE	VFC	Fri, Jun 3, 2016	58.75	58.75	58.15	58.35
6054	NYSE	VFC	Thu, Jun 2, 2016	58.17	58.89	58.05	58.75
6053	NYSE	VFC	Wed, Jun 1, 2016	58.04	58.47	57.90	58.23
6052	NYSE	VFC	Tue, May 31, 2016	58.43	58.62	57.87	58.35
6051	NYSE	VFC	Fri, May 27, 2016	58.24	58.63	58.00	58.43
6050	NYSE	VFC	Thu, May 26, 2016	58.38	58.45	57.99	58.12
6049	NYSE	VFC	Wed, May 25, 2016	57.87	58.45	57.54	58.19
6048	NYSE	VFC	Tue, May 24, 2016	57.67	58.26	57.55	58.13
6047	NYSE	VFC	Mon, May 23, 2016	57.61	58.04	57.36	57.45
6046	NYSE	VFC	Fri, May 20, 2016	56.57	57.60	56.33	57.53
6045	NYSE	VFC	Thu, May 19, 2016	56.47	57.23	55.84	56.44
6044	NYSE	VFC	Wed, May 18, 2016	56.36	56.68	55.79	56.34
6043	NYSE	VFC	Tue, May 17, 2016	56.78	57.21	56.30	56.57
6042	NYSE	VFC	Mon, May 16, 2016	56.35	57.12	55.97	56.85
6041	NYSE	VFC	Fri, May 13, 2016	56.77	57.08	55.70	56.12
6040	NYSE	VFC	Thu, May 12, 2016	57.21	57.30	56.19	56.97
6039	NYSE	VFC	Wed, May 11, 2016	59.60	59.78	56.81	56.81
6038	NYSE	VFC	Tue, May 10, 2016	60.57	61.34	60.50	60.81
6037	NYSE	VFC	Mon, May 9, 2016	59.76	60.62	59.59	60.48
6036	NYSE	VFC	Fri, May 6, 2016	59.72	59.92	59.15	59.86
6035	NYSE	VFC	Thu, May 5, 2016	60.07	60.19	59.56	59.78
6034	NYSE	VFC	Wed, May 4, 2016	60.55	60.72	59.77	60.31
6033	NYSE	VFC	Tue, May 3, 2016	60.64	62.09	60.47	60.78
6032	NYSE	VFC	Mon, May 2, 2016	58.51	60.56	58.05	60.54
6031	NYSE	VFC	Fri, Apr 29, 2016	59.82	59.87	57.62	59.04
6030	NYSE	VFC	Thu, Apr 28, 2016	59.71	59.79	58.51	58.67
6029	NYSE	VFC	Wed, Apr 27, 2016	60.06	60.10	59.52	59.88
6028	NYSE	VFC	Tue, Apr 26, 2016	59.22	60.16	59.22	59.99
6027	NYSE	VFC	Mon, Apr 25, 2016	59.22	59.54	58.77	59.35
6026	NYSE	VFC	Fri, Apr 22, 2016	60.17	60.58	59.62	59.99
6025	NYSE	VFC	Thu, Apr 21, 2016	61.26	61.33	59.75	59.89
6024	NYSE	VFC	Wed, Apr 20, 2016	60.40	61.17	60.27	60.52
6023	NYSE	VFC	Tue, Apr 19, 2016	60.70	60.98	59.96	60.30
6022	NYSE	VFC	Mon, Apr 18, 2016	59.96	60.50	59.76	60.44
6021	NYSE	VFC	Fri, Apr 15, 2016	59.64	60.10	59.37	60.01
6020	NYSE	VFC	Thu, Apr 14, 2016	59.92	60.12	59.37	59.62
6019	NYSE	VFC	Wed, Apr 13, 2016	58.95	59.77	58.68	59.75
6018	NYSE	VFC	Tue, Apr 12, 2016	58.02	58.73	57.40	58.59
6017	NYSE	VFC	Mon, Apr 11, 2016	58.75	59.02	57.98	57.99
6016	NYSE	VFC	Fri, Apr 8, 2016	60.23	60.25	58.32	58.63
6015	NYSE	VFC	Thu, Apr 7, 2016	59.38	59.99	59.35	59.94
6014	NYSE	VFC	Wed, Apr 6, 2016	59.40	60.14	58.99	60.08
6013	NYSE	VFC	Tue, Apr 5, 2016	60.00	60.00	60.00	59.37
6012	NYSE	VFC	Mon, Apr 4, 2016	61.15	61.25	59.89	60.00
6011	NYSE	VFC	Fri, Apr 1, 2016	60.49	61.23	60.06	61.09
6010	NYSE	VFC	Thu, Mar 31, 2016	61.13	61.63	60.46	60.64
6009	NYSE	VFC	Wed, Mar 30, 2016	61.13	61.38	60.74	61.09
6008	NYSE	VFC	Tue, Mar 29, 2016	60.38	60.89	60.19	60.80
6007	NYSE	VFC	Mon, Mar 28, 2016	60.10	60.50	59.88	60.28
6006	NYSE	VFC	Thu, Mar 24, 2016	60.32	60.32	60.32	59.99
6005	NYSE	VFC	Wed, Mar 23, 2016	60.86	60.89	59.93	60.32
6004	NYSE	VFC	Tue, Mar 22, 2016	61.65	61.92	60.69	61.17
6003	NYSE	VFC	Mon, Mar 21, 2016	62.26	62.61	62.08	62.27
6002	NYSE	VFC	Fri, Mar 18, 2016	62.25	62.65	62.02	62.27
6001	NYSE	VFC	Thu, Mar 17, 2016	61.04	62.27	60.73	62.17
6000	NYSE	VFC	Wed, Mar 16, 2016	61.47	61.62	60.81	61.25
5999	NYSE	VFC	Tue, Mar 15, 2016	61.59	61.59	61.59	61.53
5998	NYSE	VFC	Mon, Mar 14, 2016	61.82	62.13	61.57	61.59
5997	NYSE	VFC	Fri, Mar 11, 2016	61.67	62.47	61.54	62.13
5996	NYSE	VFC	Thu, Mar 10, 2016	61.03	61.36	60.12	61.10
5995	NYSE	VFC	Wed, Mar 9, 2016	61.30	61.30	60.25	60.71
5994	NYSE	VFC	Tue, Mar 8, 2016	61.68	61.68	61.68	60.84
5993	NYSE	VFC	Mon, Mar 7, 2016	60.89	61.99	60.63	61.68
5992	NYSE	VFC	Fri, Mar 4, 2016	61.68	62.15	60.76	61.24
5991	NYSE	VFC	Thu, Mar 3, 2016	62.06	62.06	62.06	62.11
5990	NYSE	VFC	Wed, Mar 2, 2016	62.27	62.83	61.50	62.06
5989	NYSE	VFC	Tue, Mar 1, 2016	60.97	60.97	60.97	62.50
5988	NYSE	VFC	Mon, Feb 29, 2016	60.65	61.65	60.64	60.97
5987	NYSE	VFC	Fri, Feb 26, 2016	60.59	61.33	60.42	60.77
5986	NYSE	VFC	Thu, Feb 25, 2016	59.38	60.62	59.13	60.56
5985	NYSE	VFC	Wed, Feb 24, 2016	56.92	59.46	56.90	59.21
5984	NYSE	VFC	Tue, Feb 23, 2016	57.45	58.01	56.76	57.53
5983	NYSE	VFC	Mon, Feb 22, 2016	55.25	57.99	55.06	57.58
5982	NYSE	VFC	Fri, Feb 19, 2016	54.30	55.71	51.59	54.82
5981	NYSE	VFC	Thu, Feb 18, 2016	56.94	57.88	56.69	57.35
5980	NYSE	VFC	Wed, Feb 17, 2016	55.90	57.34	55.84	57.31
5979	NYSE	VFC	Tue, Feb 16, 2016	55.06	56.32	54.37	55.81
5978	NYSE	VFC	Fri, Feb 12, 2016	53.89	55.11	53.55	55.05
5977	NYSE	VFC	Thu, Feb 11, 2016	52.53	53.51	52.47	53.19
5976	NYSE	VFC	Wed, Feb 10, 2016	53.45	54.26	53.05	53.34
5975	NYSE	VFC	Tue, Feb 9, 2016	52.61	53.50	52.56	53.05
5974	NYSE	VFC	Mon, Feb 8, 2016	54.38	54.41	52.50	53.37
5973	NYSE	VFC	Fri, Feb 5, 2016	56.87	56.92	54.95	55.27
5972	NYSE	VFC	Thu, Feb 4, 2016	57.49	58.17	55.83	57.50
5971	NYSE	VFC	Wed, Feb 3, 2016	59.05	59.37	57.56	59.28
5970	NYSE	VFC	Tue, Feb 2, 2016	60.02	60.42	57.96	58.38
5969	NYSE	VFC	Mon, Feb 1, 2016	57.90	59.52	57.85	59.28
5968	NYSE	VFC	Fri, Jan 29, 2016	56.61	58.76	56.49	58.62
5967	NYSE	VFC	Thu, Jan 28, 2016	55.81	56.33	55.45	56.25
5966	NYSE	VFC	Wed, Jan 27, 2016	54.82	55.87	54.44	55.01
5965	NYSE	VFC	Tue, Jan 26, 2016	54.51	55.45	54.31	55.01
5964	NYSE	VFC	Mon, Jan 25, 2016	54.31	54.60	53.84	54.17
5963	NYSE	VFC	Fri, Jan 22, 2016	54.07	54.49	53.39	54.39
5962	NYSE	VFC	Thu, Jan 21, 2016	51.90	53.90	51.58	53.37
5961	NYSE	VFC	Wed, Jan 20, 2016	49.63	51.54	48.89	51.50
5960	NYSE	VFC	Tue, Jan 19, 2016	51.85	52.26	49.94	50.56
5959	NYSE	VFC	Fri, Jan 15, 2016	50.79	51.90	50.44	51.48
5958	NYSE	VFC	Thu, Jan 14, 2016	52.95	53.11	51.23	52.01
5957	NYSE	VFC	Wed, Jan 13, 2016	54.46	54.75	52.89	53.03
5956	NYSE	VFC	Tue, Jan 12, 2016	53.83	54.82	53.35	54.05
5955	NYSE	VFC	Mon, Jan 11, 2016	53.54	54.19	52.29	52.86
5954	NYSE	VFC	Fri, Jan 8, 2016	55.94	56.25	54.37	54.51
5953	NYSE	VFC	Thu, Jan 7, 2016	55.58	57.31	55.40	55.67
5952	NYSE	VFC	Wed, Jan 6, 2016	56.50	57.23	56.05	56.36
5951	NYSE	VFC	Tue, Jan 5, 2016	57.16	57.56	56.80	57.32
5950	NYSE	VFC	Mon, Jan 4, 2016	56.83	57.24	56.43	57.00
5949	NYSE	VFC	Thu, Dec 31, 2015	58.59	58.80	58.27	58.29
5948	NYSE	VFC	Wed, Dec 30, 2015	59.01	59.17	58.61	58.67
5947	NYSE	VFC	Tue, Dec 29, 2015	58.64	59.14	58.45	59.11
5946	NYSE	VFC	Mon, Dec 28, 2015	58.08	58.38	57.85	58.26
5945	NYSE	VFC	Thu, Dec 24, 2015	58.40	58.48	58.07	58.32
5944	NYSE	VFC	Wed, Dec 23, 2015	58.09	58.52	57.82	58.50
5943	NYSE	VFC	Tue, Dec 22, 2015	58.71	58.78	57.77	57.91
5942	NYSE	VFC	Mon, Dec 21, 2015	58.47	58.63	58.00	58.38
5941	NYSE	VFC	Fri, Dec 18, 2015	58.22	58.74	58.04	58.06
5940	NYSE	VFC	Thu, Dec 17, 2015	59.68	59.68	58.27	58.49
5939	NYSE	VFC	Wed, Dec 16, 2015	58.91	59.58	58.61	59.54
5938	NYSE	VFC	Tue, Dec 15, 2015	59.12	59.19	58.27	58.73
5937	NYSE	VFC	Mon, Dec 14, 2015	57.90	58.68	57.84	58.46
5936	NYSE	VFC	Fri, Dec 11, 2015	58.03	58.20	57.48	57.88
5935	NYSE	VFC	Thu, Dec 10, 2015	58.62	59.52	58.47	58.94
5934	NYSE	VFC	Wed, Dec 9, 2015	59.88	60.27	58.12	58.76
5933	NYSE	VFC	Tue, Dec 8, 2015	59.75	60.70	59.49	60.36
5932	NYSE	VFC	Mon, Dec 7, 2015	59.90	60.52	59.46	60.46
5931	NYSE	VFC	Fri, Dec 4, 2015	60.01	61.27	59.34	60.30
5930	NYSE	VFC	Thu, Dec 3, 2015	60.78	61.05	59.40	59.76
5929	NYSE	VFC	Wed, Dec 2, 2015	61.34	62.08	61.02	61.30
5928	NYSE	VFC	Tue, Dec 1, 2015	60.66	61.48	60.35	61.43
5927	NYSE	VFC	Mon, Nov 30, 2015	60.66	60.82	59.75	60.58
5926	NYSE	VFC	Fri, Nov 27, 2015	62.18	62.46	60.57	61.17
5925	NYSE	VFC	Wed, Nov 25, 2015	62.11	62.52	61.71	62.17
5924	NYSE	VFC	Tue, Nov 24, 2015	61.13	62.61	60.88	62.13
5923	NYSE	VFC	Mon, Nov 23, 2015	60.64	61.65	60.48	61.13
5922	NYSE	VFC	Fri, Nov 20, 2015	60.03	61.00	59.97	60.61
5921	NYSE	VFC	Thu, Nov 19, 2015	59.40	60.11	59.10	59.45
5920	NYSE	VFC	Wed, Nov 18, 2015	58.07	59.31	57.79	59.22
5919	NYSE	VFC	Tue, Nov 17, 2015	57.91	58.71	57.28	58.01
5918	NYSE	VFC	Mon, Nov 16, 2015	57.90	58.82	57.48	58.77
5917	NYSE	VFC	Fri, Nov 13, 2015	59.81	60.01	58.07	58.10
5916	NYSE	VFC	Thu, Nov 12, 2015	59.81	60.68	59.15	60.50
5915	NYSE	VFC	Wed, Nov 11, 2015	63.37	63.37	61.46	61.51
5914	NYSE	VFC	Tue, Nov 10, 2015	62.94	63.61	62.50	63.58
5913	NYSE	VFC	Mon, Nov 9, 2015	64.41	64.54	62.78	63.12
5912	NYSE	VFC	Fri, Nov 6, 2015	64.71	65.11	63.91	64.61
5911	NYSE	VFC	Thu, Nov 5, 2015	63.89	65.87	63.38	64.81
5910	NYSE	VFC	Wed, Nov 4, 2015	64.19	64.27	63.22	63.61
5909	NYSE	VFC	Tue, Nov 3, 2015	63.46	64.43	63.34	63.84
5908	NYSE	VFC	Mon, Nov 2, 2015	63.34	63.61	62.20	63.49
5907	NYSE	VFC	Fri, Oct 30, 2015	63.67	64.14	63.06	63.22
5906	NYSE	VFC	Thu, Oct 29, 2015	63.36	63.84	63.00	63.78
5905	NYSE	VFC	Wed, Oct 28, 2015	62.03	63.60	61.65	63.49
5904	NYSE	VFC	Tue, Oct 27, 2015	61.50	62.11	60.86	62.08
5903	NYSE	VFC	Mon, Oct 26, 2015	60.28	63.34	58.99	61.72
5902	NYSE	VFC	Fri, Oct 23, 2015	64.05	64.66	57.64	59.69
5901	NYSE	VFC	Thu, Oct 22, 2015	68.32	68.91	67.67	68.55
5900	NYSE	VFC	Wed, Oct 21, 2015	68.92	69.11	67.96	68.02
5899	NYSE	VFC	Tue, Oct 20, 2015	67.63	68.84	67.46	68.59
5898	NYSE	VFC	Mon, Oct 19, 2015	68.24	68.24	67.24	67.95
5897	NYSE	VFC	Fri, Oct 16, 2015	67.56	68.33	67.07	68.29
5896	NYSE	VFC	Thu, Oct 15, 2015	66.39	67.09	65.70	66.99
5895	NYSE	VFC	Wed, Oct 14, 2015	66.74	66.74	65.27	65.84
5894	NYSE	VFC	Tue, Oct 13, 2015	66.57	66.95	65.80	65.87
5893	NYSE	VFC	Mon, Oct 12, 2015	66.93	67.30	66.56	67.01
5892	NYSE	VFC	Fri, Oct 9, 2015	66.69	67.06	66.53	66.82
5891	NYSE	VFC	Thu, Oct 8, 2015	65.28	66.86	64.95	66.79
5890	NYSE	VFC	Wed, Oct 7, 2015	65.53	65.74	64.60	65.24
5889	NYSE	VFC	Tue, Oct 6, 2015	66.85	67.10	65.02	65.31
5888	NYSE	VFC	Mon, Oct 5, 2015	66.37	67.22	65.97	67.14
5887	NYSE	VFC	Fri, Oct 2, 2015	63.64	65.75	63.43	65.75
5886	NYSE	VFC	Thu, Oct 1, 2015	64.03	64.41	63.62	64.38
5885	NYSE	VFC	Wed, Sep 30, 2015	63.93	64.21	63.37	63.87
5884	NYSE	VFC	Tue, Sep 29, 2015	63.71	64.14	62.64	62.95
5883	NYSE	VFC	Mon, Sep 28, 2015	65.42	65.42	63.46	63.70
5882	NYSE	VFC	Fri, Sep 25, 2015	66.27	66.48	65.17	65.62
5881	NYSE	VFC	Thu, Sep 24, 2015	65.55	65.89	64.95	65.59
5880	NYSE	VFC	Wed, Sep 23, 2015	66.65	66.85	65.63	65.95
5879	NYSE	VFC	Tue, Sep 22, 2015	66.05	66.61	65.77	66.51
5878	NYSE	VFC	Mon, Sep 21, 2015	66.57	67.39	66.30	67.05
5877	NYSE	VFC	Fri, Sep 18, 2015	66.64	67.13	66.01	66.13
5876	NYSE	VFC	Thu, Sep 17, 2015	67.42	68.40	67.07	67.35
5875	NYSE	VFC	Wed, Sep 16, 2015	66.49	67.47	66.32	67.38
5874	NYSE	VFC	Tue, Sep 15, 2015	66.28	66.62	65.72	66.44
5873	NYSE	VFC	Mon, Sep 14, 2015	66.40	66.50	65.64	65.98
5872	NYSE	VFC	Fri, Sep 11, 2015	65.91	66.51	65.59	66.50
5871	NYSE	VFC	Thu, Sep 10, 2015	66.34	66.80	65.70	66.06
5870	NYSE	VFC	Wed, Sep 9, 2015	68.09	68.35	66.12	66.27
5869	NYSE	VFC	Tue, Sep 8, 2015	67.45	67.59	66.78	67.54
5868	NYSE	VFC	Fri, Sep 4, 2015	66.23	66.80	65.71	66.23
5867	NYSE	VFC	Thu, Sep 3, 2015	67.24	67.87	66.83	67.12
5866	NYSE	VFC	Wed, Sep 2, 2015	66.96	67.07	66.06	67.02
5865	NYSE	VFC	Tue, Sep 1, 2015	66.30	67.49	65.85	66.25
5864	NYSE	VFC	Mon, Aug 31, 2015	68.35	68.72	67.63	67.82
5863	NYSE	VFC	Fri, Aug 28, 2015	68.50	68.87	67.91	68.43
5862	NYSE	VFC	Thu, Aug 27, 2015	67.86	68.78	67.34	68.64
5861	NYSE	VFC	Wed, Aug 26, 2015	65.92	67.48	65.22	67.34
5860	NYSE	VFC	Tue, Aug 25, 2015	66.48	67.11	64.63	64.73
5859	NYSE	VFC	Mon, Aug 24, 2015	64.89	67.17	62.90	65.01
5858	NYSE	VFC	Fri, Aug 21, 2015	68.81	68.97	67.39	67.54
5857	NYSE	VFC	Thu, Aug 20, 2015	69.94	70.22	69.42	69.45
5856	NYSE	VFC	Wed, Aug 19, 2015	70.85	71.46	70.42	70.77
5855	NYSE	VFC	Tue, Aug 18, 2015	71.51	71.76	71.12	71.34
5854	NYSE	VFC	Mon, Aug 17, 2015	70.66	71.39	70.29	71.30
5853	NYSE	VFC	Fri, Aug 14, 2015	70.51	71.15	70.37	71.11
5852	NYSE	VFC	Thu, Aug 13, 2015	70.44	71.29	70.36	70.62
5851	NYSE	VFC	Wed, Aug 12, 2015	70.66	70.97	69.46	70.45
5850	NYSE	VFC	Tue, Aug 11, 2015	70.85	71.85	70.70	71.23
5849	NYSE	VFC	Mon, Aug 10, 2015	71.58	72.07	71.14	71.67
5848	NYSE	VFC	Fri, Aug 7, 2015	71.04	71.35	70.40	70.97
5847	NYSE	VFC	Thu, Aug 6, 2015	71.79	72.02	70.67	71.21
5846	NYSE	VFC	Wed, Aug 5, 2015	72.14	72.44	71.58	71.84
5845	NYSE	VFC	Tue, Aug 4, 2015	71.41	71.88	71.04	71.38
5844	NYSE	VFC	Mon, Aug 3, 2015	71.58	71.92	69.95	71.07
5843	NYSE	VFC	Fri, Jul 31, 2015	71.87	72.47	71.39	72.18
5842	NYSE	VFC	Thu, Jul 30, 2015	71.08	71.85	70.85	71.78
5841	NYSE	VFC	Wed, Jul 29, 2015	70.79	71.29	70.19	71.16
5840	NYSE	VFC	Tue, Jul 28, 2015	69.55	70.91	68.87	70.84
5839	NYSE	VFC	Mon, Jul 27, 2015	70.19	70.43	68.52	69.21
5838	NYSE	VFC	Fri, Jul 24, 2015	71.13	71.73	68.76	69.76
5837	NYSE	VFC	Thu, Jul 23, 2015	70.13	70.77	69.71	69.92
5836	NYSE	VFC	Wed, Jul 22, 2015	69.31	69.63	69.09	69.45
5835	NYSE	VFC	Tue, Jul 21, 2015	68.38	69.44	68.02	69.37
5834	NYSE	VFC	Mon, Jul 20, 2015	67.94	68.38	67.85	68.23
5833	NYSE	VFC	Fri, Jul 17, 2015	68.07	68.14	67.44	67.88
5832	NYSE	VFC	Thu, Jul 16, 2015	68.51	68.51	67.68	68.39
5831	NYSE	VFC	Wed, Jul 15, 2015	68.06	68.58	67.71	68.07
5830	NYSE	VFC	Tue, Jul 14, 2015	68.34	68.39	67.84	68.12
5829	NYSE	VFC	Mon, Jul 13, 2015	67.21	68.40	67.21	68.28
5828	NYSE	VFC	Fri, Jul 10, 2015	66.28	66.96	65.84	66.73
5827	NYSE	VFC	Thu, Jul 9, 2015	66.16	66.49	65.42	65.45
5826	NYSE	VFC	Wed, Jul 8, 2015	66.57	66.86	65.41	65.54
5825	NYSE	VFC	Tue, Jul 7, 2015	66.57	67.16	65.76	67.04
5824	NYSE	VFC	Mon, Jul 6, 2015	66.92	67.32	66.08	66.46
5823	NYSE	VFC	Thu, Jul 2, 2015	67.22	67.68	66.94	67.47
5822	NYSE	VFC	Wed, Jul 1, 2015	65.62	67.13	65.47	67.03
5821	NYSE	VFC	Tue, Jun 30, 2015	65.15	65.88	65.02	65.30
5820	NYSE	VFC	Mon, Jun 29, 2015	65.52	65.87	64.41	64.46
5819	NYSE	VFC	Fri, Jun 26, 2015	66.25	66.78	66.24	66.28
5818	NYSE	VFC	Thu, Jun 25, 2015	65.21	66.17	65.21	66.02
5817	NYSE	VFC	Wed, Jun 24, 2015	66.59	66.73	65.76	65.79
5816	NYSE	VFC	Tue, Jun 23, 2015	66.09	67.17	66.01	66.73
5815	NYSE	VFC	Mon, Jun 22, 2015	66.05	66.05	65.49	65.67
5814	NYSE	VFC	Fri, Jun 19, 2015	65.64	66.02	65.62	65.62
5813	NYSE	VFC	Thu, Jun 18, 2015	65.14	66.08	65.12	65.81
5812	NYSE	VFC	Wed, Jun 17, 2015	65.08	65.24	64.43	65.06
5811	NYSE	VFC	Tue, Jun 16, 2015	64.56	65.08	64.29	64.98
5810	NYSE	VFC	Mon, Jun 15, 2015	63.78	64.78	63.78	64.47
5809	NYSE	VFC	Fri, Jun 12, 2015	64.89	65.13	64.58	64.79
5808	NYSE	VFC	Thu, Jun 11, 2015	65.59	65.88	65.11	65.16
5807	NYSE	VFC	Wed, Jun 10, 2015	65.38	66.07	65.20	65.57
5806	NYSE	VFC	Tue, Jun 9, 2015	65.27	65.55	64.61	65.01
5805	NYSE	VFC	Mon, Jun 8, 2015	65.55	65.71	65.11	65.12
5804	NYSE	VFC	Fri, Jun 5, 2015	65.67	66.09	65.35	65.75
5803	NYSE	VFC	Thu, Jun 4, 2015	66.14	66.67	65.96	66.04
5802	NYSE	VFC	Wed, Jun 3, 2015	66.14	66.74	65.82	66.61
5801	NYSE	VFC	Tue, Jun 2, 2015	66.01	66.45	65.56	66.12
5800	NYSE	VFC	Mon, Jun 1, 2015	66.15	66.20	65.50	65.74
5799	NYSE	VFC	Fri, May 29, 2015	66.55	66.55	65.79	65.95
5798	NYSE	VFC	Thu, May 28, 2015	65.02	67.21	64.95	66.56
5797	NYSE	VFC	Wed, May 27, 2015	64.84	65.08	64.08	65.00
5796	NYSE	VFC	Tue, May 26, 2015	66.23	66.58	64.97	65.12
5795	NYSE	VFC	Fri, May 22, 2015	66.81	66.96	66.38	66.82
5794	NYSE	VFC	Thu, May 21, 2015	66.49	66.87	66.24	66.74
5793	NYSE	VFC	Wed, May 20, 2015	67.12	67.14	66.62	66.66
5792	NYSE	VFC	Tue, May 19, 2015	67.35	67.42	66.76	66.90
5791	NYSE	VFC	Mon, May 18, 2015	66.82	67.32	66.79	67.20
5790	NYSE	VFC	Fri, May 15, 2015	66.35	66.76	66.01	66.73
5789	NYSE	VFC	Thu, May 14, 2015	66.18	66.42	65.50	66.09
5788	NYSE	VFC	Wed, May 13, 2015	66.68	67.03	65.34	65.78
5787	NYSE	VFC	Tue, May 12, 2015	66.76	66.99	66.17	66.77
5786	NYSE	VFC	Mon, May 11, 2015	67.36	67.65	67.08	67.24
5785	NYSE	VFC	Fri, May 8, 2015	67.05	67.72	67.03	67.32
5784	NYSE	VFC	Thu, May 7, 2015	66.10	66.66	66.10	66.45
5783	NYSE	VFC	Wed, May 6, 2015	66.90	67.18	65.94	66.27
5782	NYSE	VFC	Tue, May 5, 2015	66.74	67.50	66.67	66.95
5781	NYSE	VFC	Mon, May 4, 2015	67.74	67.87	66.50	66.73
5780	NYSE	VFC	Fri, May 1, 2015	68.08	68.34	64.90	67.46
5779	NYSE	VFC	Thu, Apr 30, 2015	68.35	68.79	67.61	67.82
5778	NYSE	VFC	Wed, Apr 29, 2015	68.66	68.72	67.97	68.52
5777	NYSE	VFC	Tue, Apr 28, 2015	68.67	68.88	68.08	68.77
5776	NYSE	VFC	Mon, Apr 27, 2015	69.24	69.48	68.64	68.79
5775	NYSE	VFC	Fri, Apr 24, 2015	69.45	69.48	68.97	69.01
5774	NYSE	VFC	Thu, Apr 23, 2015	69.12	69.64	68.93	69.21
5773	NYSE	VFC	Wed, Apr 22, 2015	69.81	69.82	68.93	69.21
5772	NYSE	VFC	Tue, Apr 21, 2015	69.66	69.83	69.33	69.60
5771	NYSE	VFC	Mon, Apr 20, 2015	69.51	69.82	69.08	69.26
5770	NYSE	VFC	Fri, Apr 17, 2015	69.37	69.60	68.84	69.05
5769	NYSE	VFC	Thu, Apr 16, 2015	69.75	70.16	69.64	69.78
5768	NYSE	VFC	Wed, Apr 15, 2015	70.26	70.74	69.72	69.81
5767	NYSE	VFC	Tue, Apr 14, 2015	70.12	70.29	69.58	69.91
5766	NYSE	VFC	Mon, Apr 13, 2015	70.67	70.99	70.11	70.11
5765	NYSE	VFC	Fri, Apr 10, 2015	70.49	70.82	70.13	70.77
5764	NYSE	VFC	Thu, Apr 9, 2015	70.85	71.17	70.18	70.48
5763	NYSE	VFC	Wed, Apr 8, 2015	70.87	71.22	70.26	70.78
5762	NYSE	VFC	Tue, Apr 7, 2015	70.95	71.19	70.55	70.82
5761	NYSE	VFC	Mon, Apr 6, 2015	70.19	71.33	70.02	70.97
5760	NYSE	VFC	Thu, Apr 2, 2015	70.24	70.83	70.15	70.68
5759	NYSE	VFC	Wed, Apr 1, 2015	70.58	70.58	69.52	70.26
5758	NYSE	VFC	Tue, Mar 31, 2015	70.27	70.96	70.12	70.52
5757	NYSE	VFC	Mon, Mar 30, 2015	69.88	70.58	69.88	70.35
5756	NYSE	VFC	Fri, Mar 27, 2015	69.34	69.97	69.18	69.63
5755	NYSE	VFC	Thu, Mar 26, 2015	68.97	69.56	68.37	69.18
5754	NYSE	VFC	Wed, Mar 25, 2015	70.60	70.79	69.36	69.36
5753	NYSE	VFC	Tue, Mar 24, 2015	71.09	71.15	70.37	70.59
5752	NYSE	VFC	Mon, Mar 23, 2015	70.58	71.62	70.47	71.15
5751	NYSE	VFC	Fri, Mar 20, 2015	69.58	70.56	69.38	70.46
5750	NYSE	VFC	Thu, Mar 19, 2015	69.21	69.48	68.85	69.35
5749	NYSE	VFC	Wed, Mar 18, 2015	68.28	69.43	67.64	69.20
5748	NYSE	VFC	Tue, Mar 17, 2015	68.28	68.69	68.09	68.44
5747	NYSE	VFC	Mon, Mar 16, 2015	68.60	68.82	68.27	68.50
5746	NYSE	VFC	Fri, Mar 13, 2015	68.67	69.05	67.86	68.29
5745	NYSE	VFC	Thu, Mar 12, 2015	68.53	68.75	68.10	68.56
5744	NYSE	VFC	Wed, Mar 11, 2015	69.31	69.48	67.95	68.09
5743	NYSE	VFC	Tue, Mar 10, 2015	69.46	69.82	69.20	69.27
5742	NYSE	VFC	Mon, Mar 9, 2015	69.95	70.48	69.69	70.29
5741	NYSE	VFC	Fri, Mar 6, 2015	70.67	70.76	69.60	69.75
5740	NYSE	VFC	Thu, Mar 5, 2015	71.93	72.01	71.12	71.23
5739	NYSE	VFC	Wed, Mar 4, 2015	71.72	71.91	71.16	71.62
5738	NYSE	VFC	Tue, Mar 3, 2015	71.84	72.15	71.38	71.81
5737	NYSE	VFC	Mon, Mar 2, 2015	71.66	72.50	71.49	72.32
5736	NYSE	VFC	Fri, Feb 27, 2015	71.88	72.05	71.65	71.78
5735	NYSE	VFC	Thu, Feb 26, 2015	72.46	72.61	71.82	71.99
5734	NYSE	VFC	Wed, Feb 25, 2015	71.64	72.88	71.64	72.67
5733	NYSE	VFC	Tue, Feb 24, 2015	71.39	71.80	71.27	71.46
5732	NYSE	VFC	Mon, Feb 23, 2015	71.02	71.45	70.85	71.32
5731	NYSE	VFC	Fri, Feb 20, 2015	69.70	71.00	69.48	70.98
5730	NYSE	VFC	Thu, Feb 19, 2015	70.56	70.64	69.69	69.71
5729	NYSE	VFC	Wed, Feb 18, 2015	70.22	70.89	70.22	70.55
5728	NYSE	VFC	Tue, Feb 17, 2015	70.12	71.09	69.49	70.60
5727	NYSE	VFC	Fri, Feb 13, 2015	68.20	70.91	67.82	70.47
5726	NYSE	VFC	Thu, Feb 12, 2015	65.80	66.73	65.71	66.48
5725	NYSE	VFC	Wed, Feb 11, 2015	65.10	65.71	65.10	65.61
5724	NYSE	VFC	Tue, Feb 10, 2015	64.93	65.59	64.71	65.21
5723	NYSE	VFC	Mon, Feb 9, 2015	64.67	64.68	63.53	64.34
5722	NYSE	VFC	Fri, Feb 6, 2015	66.14	66.28	64.83	64.84
5721	NYSE	VFC	Thu, Feb 5, 2015	64.95	65.86	64.77	65.77
5720	NYSE	VFC	Wed, Feb 4, 2015	65.17	65.64	63.83	64.50
5719	NYSE	VFC	Tue, Feb 3, 2015	65.39	66.67	65.26	66.61
5718	NYSE	VFC	Mon, Feb 2, 2015	63.97	64.93	63.94	64.89
5717	NYSE	VFC	Fri, Jan 30, 2015	65.52	66.46	64.88	64.96
5716	NYSE	VFC	Thu, Jan 29, 2015	66.76	67.28	66.16	66.85
5715	NYSE	VFC	Wed, Jan 28, 2015	67.09	67.67	66.48	66.51
5714	NYSE	VFC	Tue, Jan 27, 2015	66.26	66.79	65.59	66.54
5713	NYSE	VFC	Mon, Jan 26, 2015	66.31	67.18	66.09	66.94
5712	NYSE	VFC	Fri, Jan 23, 2015	67.61	67.64	66.54	66.60
5711	NYSE	VFC	Thu, Jan 22, 2015	67.39	67.97	67.02	67.55
5710	NYSE	VFC	Wed, Jan 21, 2015	66.94	67.53	66.73	67.12
5709	NYSE	VFC	Tue, Jan 20, 2015	67.38	68.33	66.73	67.30
5708	NYSE	VFC	Fri, Jan 16, 2015	67.35	68.00	66.81	67.95
5707	NYSE	VFC	Thu, Jan 15, 2015	69.37	69.86	67.28	67.35
5706	NYSE	VFC	Wed, Jan 14, 2015	69.10	70.02	68.86	69.34
5705	NYSE	VFC	Tue, Jan 13, 2015	70.96	72.00	69.75	70.30
5704	NYSE	VFC	Mon, Jan 12, 2015	70.65	71.13	70.23	70.52
5703	NYSE	VFC	Fri, Jan 9, 2015	70.70	70.92	69.82	70.45
5702	NYSE	VFC	Thu, Jan 8, 2015	69.67	70.54	69.54	70.51
5701	NYSE	VFC	Wed, Jan 7, 2015	68.52	69.14	68.29	68.95
5700	NYSE	VFC	Tue, Jan 6, 2015	68.49	69.07	67.63	68.08
5699	NYSE	VFC	Mon, Jan 5, 2015	68.59	69.07	68.19	68.49
5698	NYSE	VFC	Fri, Jan 2, 2015	70.40	70.67	68.48	69.07
5697	NYSE	VFC	Wed, Dec 31, 2014	70.75	71.15	70.12	70.13
5696	NYSE	VFC	Tue, Dec 30, 2014	70.31	70.74	70.05	70.33
5695	NYSE	VFC	Mon, Dec 29, 2014	69.97	71.09	69.97	70.66
5694	NYSE	VFC	Fri, Dec 26, 2014	70.01	70.55	69.87	70.26
5693	NYSE	VFC	Wed, Dec 24, 2014	69.97	70.04	69.64	69.88
5692	NYSE	VFC	Tue, Dec 23, 2014	69.43	70.29	69.36	69.89
5691	NYSE	VFC	Mon, Dec 22, 2014	68.84	69.37	68.61	69.37
5690	NYSE	VFC	Fri, Dec 19, 2014	70.04	70.10	68.47	68.74
5689	NYSE	VFC	Thu, Dec 18, 2014	69.25	69.87	68.79	69.83
5688	NYSE	VFC	Wed, Dec 17, 2014	67.00	68.67	66.91	68.48
5687	NYSE	VFC	Tue, Dec 16, 2014	67.69	67.95	66.73	66.77
5686	NYSE	VFC	Mon, Dec 15, 2014	68.34	68.83	67.27	67.94
5685	NYSE	VFC	Fri, Dec 12, 2014	68.36	69.20	68.03	68.05
5684	NYSE	VFC	Thu, Dec 11, 2014	68.30	69.25	68.15	68.66
5683	NYSE	VFC	Wed, Dec 10, 2014	68.58	68.75	67.92	68.02
5682	NYSE	VFC	Tue, Dec 9, 2014	68.05	68.74	67.42	68.52
5681	NYSE	VFC	Mon, Dec 8, 2014	69.02	69.14	68.34	68.64
5680	NYSE	VFC	Fri, Dec 5, 2014	69.24	69.54	68.70	68.99
5679	NYSE	VFC	Thu, Dec 4, 2014	69.64	69.96	69.23	69.49
5678	NYSE	VFC	Wed, Dec 3, 2014	69.26	69.89	69.19	69.82
5677	NYSE	VFC	Tue, Dec 2, 2014	69.53	69.76	68.95	69.49
5676	NYSE	VFC	Mon, Dec 1, 2014	69.59	69.90	68.86	69.01
5675	NYSE	VFC	Fri, Nov 28, 2014	69.81	70.63	69.78	70.39
5674	NYSE	VFC	Wed, Nov 26, 2014	69.35	69.59	69.11	69.34
5673	NYSE	VFC	Tue, Nov 25, 2014	69.30	69.65	68.96	69.35
5672	NYSE	VFC	Mon, Nov 24, 2014	69.22	69.52	68.67	69.21
5671	NYSE	VFC	Fri, Nov 21, 2014	69.59	69.62	68.83	68.94
5670	NYSE	VFC	Thu, Nov 20, 2014	67.61	68.82	67.61	68.71
5669	NYSE	VFC	Wed, Nov 19, 2014	67.78	68.23	67.48	68.04
5668	NYSE	VFC	Tue, Nov 18, 2014	66.95	68.17	66.80	67.82
5667	NYSE	VFC	Mon, Nov 17, 2014	66.44	67.03	66.20	66.78
5666	NYSE	VFC	Fri, Nov 14, 2014	66.63	66.90	66.39	66.48
5665	NYSE	VFC	Thu, Nov 13, 2014	67.01	67.10	66.71	66.84
5664	NYSE	VFC	Wed, Nov 12, 2014	66.24	66.98	65.97	66.94
5663	NYSE	VFC	Tue, Nov 11, 2014	66.26	66.35	65.71	66.03
5662	NYSE	VFC	Mon, Nov 10, 2014	65.40	66.24	65.32	66.13
5661	NYSE	VFC	Fri, Nov 7, 2014	64.32	65.40	64.16	65.35
5660	NYSE	VFC	Thu, Nov 6, 2014	64.14	64.60	63.99	64.52
5659	NYSE	VFC	Wed, Nov 5, 2014	64.20	64.37	63.89	64.14
5658	NYSE	VFC	Tue, Nov 4, 2014	63.53	63.71	62.94	63.59
5657	NYSE	VFC	Mon, Nov 3, 2014	63.56	63.67	63.23	63.58
5656	NYSE	VFC	Fri, Oct 31, 2014	63.77	63.94	63.14	63.37
5655	NYSE	VFC	Thu, Oct 30, 2014	62.52	63.41	62.35	62.99
5654	NYSE	VFC	Wed, Oct 29, 2014	63.04	63.45	62.31	62.66
5653	NYSE	VFC	Tue, Oct 28, 2014	62.91	63.19	62.60	63.14
5652	NYSE	VFC	Mon, Oct 27, 2014	62.27	62.86	61.94	62.70
5651	NYSE	VFC	Fri, Oct 24, 2014	61.88	62.57	61.80	62.27
5650	NYSE	VFC	Thu, Oct 23, 2014	62.77	63.34	61.92	62.02
5649	NYSE	VFC	Wed, Oct 22, 2014	62.60	63.29	62.40	62.43
5648	NYSE	VFC	Tue, Oct 21, 2014	60.36	62.47	60.34	62.43
5647	NYSE	VFC	Mon, Oct 20, 2014	59.59	60.32	58.52	59.89
5646	NYSE	VFC	Fri, Oct 17, 2014	60.26	60.47	59.69	59.70
5645	NYSE	VFC	Thu, Oct 16, 2014	57.96	60.08	57.92	59.91
5644	NYSE	VFC	Wed, Oct 15, 2014	59.09	59.18	57.82	58.80
5643	NYSE	VFC	Tue, Oct 14, 2014	59.80	60.18	59.50	59.88
5642	NYSE	VFC	Mon, Oct 13, 2014	60.49	60.72	59.60	59.70
5641	NYSE	VFC	Fri, Oct 10, 2014	60.99	61.46	60.43	60.43
5640	NYSE	VFC	Thu, Oct 9, 2014	62.45	62.50	60.72	60.90
5639	NYSE	VFC	Wed, Oct 8, 2014	61.68	62.51	61.59	62.44
5638	NYSE	VFC	Tue, Oct 7, 2014	61.83	62.14	61.48	61.50
5637	NYSE	VFC	Mon, Oct 6, 2014	63.14	63.19	62.16	62.22
5636	NYSE	VFC	Fri, Oct 3, 2014	62.74	63.17	62.58	63.02
5635	NYSE	VFC	Thu, Oct 2, 2014	61.79	62.47	61.22	62.38
5634	NYSE	VFC	Wed, Oct 1, 2014	61.87	62.02	61.38	61.70
5633	NYSE	VFC	Tue, Sep 30, 2014	61.88	62.16	61.62	61.83
5632	NYSE	VFC	Mon, Sep 29, 2014	61.49	62.06	61.37	61.92
5631	NYSE	VFC	Fri, Sep 26, 2014	61.70	62.17	61.58	62.05
5630	NYSE	VFC	Thu, Sep 25, 2014	62.38	62.42	61.33	61.43
5629	NYSE	VFC	Wed, Sep 24, 2014	62.02	62.61	61.66	62.60
5628	NYSE	VFC	Tue, Sep 23, 2014	62.47	62.69	62.00	62.02
5627	NYSE	VFC	Mon, Sep 22, 2014	62.82	63.12	62.30	62.61
5626	NYSE	VFC	Fri, Sep 19, 2014	63.38	63.50	62.80	62.90
5625	NYSE	VFC	Thu, Sep 18, 2014	62.72	62.93	62.18	62.77
5624	NYSE	VFC	Wed, Sep 17, 2014	62.37	62.47	61.51	62.00
5623	NYSE	VFC	Tue, Sep 16, 2014	61.72	62.39	61.61	62.12
5622	NYSE	VFC	Mon, Sep 15, 2014	61.66	62.02	61.39	61.82
5621	NYSE	VFC	Fri, Sep 12, 2014	60.77	61.88	60.67	61.67
5620	NYSE	VFC	Thu, Sep 11, 2014	60.65	61.03	60.40	60.55
5619	NYSE	VFC	Wed, Sep 10, 2014	60.67	60.79	60.10	60.70
5618	NYSE	VFC	Tue, Sep 9, 2014	61.19	61.28	60.55	60.61
5617	NYSE	VFC	Mon, Sep 8, 2014	61.16	61.62	60.75	61.17
5616	NYSE	VFC	Fri, Sep 5, 2014	60.84	61.20	60.28	61.16
5615	NYSE	VFC	Thu, Sep 4, 2014	60.76	61.43	60.73	61.20
5614	NYSE	VFC	Wed, Sep 3, 2014	60.60	60.74	60.20	60.40
5613	NYSE	VFC	Tue, Sep 2, 2014	60.06	60.56	59.89	60.50
5612	NYSE	VFC	Fri, Aug 29, 2014	59.77	60.05	59.51	60.04
5611	NYSE	VFC	Thu, Aug 28, 2014	59.83	59.99	59.44	59.76
5610	NYSE	VFC	Wed, Aug 27, 2014	60.35	60.55	59.87	60.22
5609	NYSE	VFC	Tue, Aug 26, 2014	60.40	60.62	60.15	60.22
5608	NYSE	VFC	Mon, Aug 25, 2014	60.06	60.33	59.87	60.22
5607	NYSE	VFC	Fri, Aug 22, 2014	59.46	60.02	59.31	59.81
5606	NYSE	VFC	Thu, Aug 21, 2014	59.50	59.68	59.23	59.48
5605	NYSE	VFC	Wed, Aug 20, 2014	58.71	59.57	58.53	59.38
5604	NYSE	VFC	Tue, Aug 19, 2014	58.70	58.90	58.49	58.76
5603	NYSE	VFC	Mon, Aug 18, 2014	58.11	58.55	57.90	58.41
5602	NYSE	VFC	Fri, Aug 15, 2014	58.23	58.44	57.22	57.60
5601	NYSE	VFC	Thu, Aug 14, 2014	57.99	58.06	57.64	58.00
5600	NYSE	VFC	Wed, Aug 13, 2014	58.20	58.32	57.63	57.73
5599	NYSE	VFC	Tue, Aug 12, 2014	58.69	58.88	58.10	58.18
5598	NYSE	VFC	Mon, Aug 11, 2014	58.68	58.85	58.51	58.63
5597	NYSE	VFC	Fri, Aug 8, 2014	57.91	58.55	57.56	58.51
5596	NYSE	VFC	Thu, Aug 7, 2014	58.05	58.23	57.58	57.81
5595	NYSE	VFC	Wed, Aug 6, 2014	56.93	57.89	56.76	57.80
5594	NYSE	VFC	Tue, Aug 5, 2014	57.19	57.62	56.73	57.19
5593	NYSE	VFC	Mon, Aug 4, 2014	56.73	57.57	56.01	57.38
5592	NYSE	VFC	Fri, Aug 1, 2014	56.90	57.59	56.69	56.80
5591	NYSE	VFC	Thu, Jul 31, 2014	58.10	58.30	57.32	57.37
5590	NYSE	VFC	Wed, Jul 30, 2014	57.75	58.49	57.60	58.46
5589	NYSE	VFC	Tue, Jul 29, 2014	58.05	58.29	57.55	57.58
5588	NYSE	VFC	Mon, Jul 28, 2014	57.89	58.13	57.62	58.01
5587	NYSE	VFC	Fri, Jul 25, 2014	58.30	58.66	57.75	57.88
5586	NYSE	VFC	Thu, Jul 24, 2014	57.49	58.87	57.49	58.51
5585	NYSE	VFC	Wed, Jul 23, 2014	56.87	57.40	56.77	57.30
5584	NYSE	VFC	Tue, Jul 22, 2014	56.96	57.07	56.59	56.80
5583	NYSE	VFC	Mon, Jul 21, 2014	57.02	57.12	56.77	56.87
5582	NYSE	VFC	Fri, Jul 18, 2014	57.76	57.95	56.29	57.07
5581	NYSE	VFC	Thu, Jul 17, 2014	58.40	58.72	57.68	57.68
5580	NYSE	VFC	Wed, Jul 16, 2014	58.78	59.05	58.19	58.68
5579	NYSE	VFC	Tue, Jul 15, 2014	58.41	58.75	58.19	58.63
5578	NYSE	VFC	Mon, Jul 14, 2014	58.52	59.25	58.38	58.63
5577	NYSE	VFC	Fri, Jul 11, 2014	58.80	58.93	58.13	58.24
5576	NYSE	VFC	Thu, Jul 10, 2014	58.65	59.19	58.29	58.83
5575	NYSE	VFC	Wed, Jul 9, 2014	58.71	59.32	58.62	59.10
5574	NYSE	VFC	Tue, Jul 8, 2014	58.97	59.03	58.39	58.61
5573	NYSE	VFC	Mon, Jul 7, 2014	58.94	59.37	58.88	59.07
5572	NYSE	VFC	Thu, Jul 3, 2014	59.06	59.51	59.04	59.34
5571	NYSE	VFC	Wed, Jul 2, 2014	59.20	59.42	58.90	59.04
5570	NYSE	VFC	Tue, Jul 1, 2014	59.02	59.59	58.96	59.34
5569	NYSE	VFC	Mon, Jun 30, 2014	58.75	59.08	58.56	58.99
5568	NYSE	VFC	Fri, Jun 27, 2014	58.41	58.91	58.22	58.73
5567	NYSE	VFC	Thu, Jun 26, 2014	58.83	58.89	58.19	58.46
5566	NYSE	VFC	Wed, Jun 25, 2014	58.10	58.97	58.10	58.84
5565	NYSE	VFC	Tue, Jun 24, 2014	58.53	58.96	58.23	58.28
5564	NYSE	VFC	Mon, Jun 23, 2014	58.32	58.72	58.06	58.66
5563	NYSE	VFC	Fri, Jun 20, 2014	58.36	58.46	58.04	58.19
5562	NYSE	VFC	Thu, Jun 19, 2014	58.49	58.52	57.85	58.15
5561	NYSE	VFC	Wed, Jun 18, 2014	58.09	58.51	57.68	58.39
5560	NYSE	VFC	Tue, Jun 17, 2014	57.62	58.15	57.48	57.90
5559	NYSE	VFC	Mon, Jun 16, 2014	57.46	58.19	57.38	57.77
5558	NYSE	VFC	Fri, Jun 13, 2014	57.96	57.96	57.54	57.72
5557	NYSE	VFC	Thu, Jun 12, 2014	58.61	58.76	57.86	57.98
5556	NYSE	VFC	Wed, Jun 11, 2014	58.93	59.05	58.62	58.86
5555	NYSE	VFC	Tue, Jun 10, 2014	59.45	59.59	59.13	59.17
5554	NYSE	VFC	Mon, Jun 9, 2014	59.37	59.66	59.34	59.50
5553	NYSE	VFC	Fri, Jun 6, 2014	59.92	60.00	59.30	59.34
5552	NYSE	VFC	Thu, Jun 5, 2014	59.38	59.97	58.80	59.91
5551	NYSE	VFC	Wed, Jun 4, 2014	59.37	59.79	59.05	59.65
5550	NYSE	VFC	Tue, Jun 3, 2014	59.37	59.50	59.07	59.44
5549	NYSE	VFC	Mon, Jun 2, 2014	59.08	59.53	58.82	59.38
5548	NYSE	VFC	Fri, May 30, 2014	58.79	59.38	58.66	59.01
5547	NYSE	VFC	Thu, May 29, 2014	58.93	58.93	58.50	58.69
5546	NYSE	VFC	Wed, May 28, 2014	58.99	59.04	58.32	58.69
5545	NYSE	VFC	Tue, May 27, 2014	59.07	59.44	58.79	58.89
5544	NYSE	VFC	Fri, May 23, 2014	58.55	58.81	58.44	58.73
5543	NYSE	VFC	Thu, May 22, 2014	58.23	58.58	57.96	58.45
5542	NYSE	VFC	Wed, May 21, 2014	58.15	58.44	57.88	58.17
5541	NYSE	VFC	Tue, May 20, 2014	58.79	58.91	57.88	58.05
5540	NYSE	VFC	Mon, May 19, 2014	58.69	59.33	58.69	59.07
5539	NYSE	VFC	Fri, May 16, 2014	58.33	58.79	58.04	58.78
5538	NYSE	VFC	Thu, May 15, 2014	58.87	58.87	57.87	58.39
5537	NYSE	VFC	Wed, May 14, 2014	59.66	59.70	58.95	59.07
5536	NYSE	VFC	Tue, May 13, 2014	59.33	59.92	59.33	59.50
5535	NYSE	VFC	Mon, May 12, 2014	58.09	59.03	57.83	58.81
5534	NYSE	VFC	Fri, May 9, 2014	57.53	57.94	56.71	57.83
5533	NYSE	VFC	Thu, May 8, 2014	57.10	58.19	56.84	57.83
5532	NYSE	VFC	Wed, May 7, 2014	57.42	57.47	56.35	57.07
5531	NYSE	VFC	Tue, May 6, 2014	57.35	57.64	56.99	57.24
5530	NYSE	VFC	Mon, May 5, 2014	57.08	57.59	56.63	57.42
5529	NYSE	VFC	Fri, May 2, 2014	57.46	58.00	57.15	57.27
5528	NYSE	VFC	Thu, May 1, 2014	57.21	57.61	56.72	57.29
5527	NYSE	VFC	Wed, Apr 30, 2014	57.30	57.43	56.83	57.20
5526	NYSE	VFC	Tue, Apr 29, 2014	57.03	57.60	56.94	57.40
5525	NYSE	VFC	Mon, Apr 28, 2014	57.98	58.29	55.88	56.95
5524	NYSE	VFC	Fri, Apr 25, 2014	56.65	58.26	56.61	57.53
5523	NYSE	VFC	Thu, Apr 24, 2014	56.72	56.75	55.78	56.28
5522	NYSE	VFC	Wed, Apr 23, 2014	56.30	56.88	56.25	56.66
5521	NYSE	VFC	Tue, Apr 22, 2014	56.39	56.64	55.88	56.17
5520	NYSE	VFC	Mon, Apr 21, 2014	56.24	56.79	55.95	56.25
5519	NYSE	VFC	Thu, Apr 17, 2014	56.28	56.62	55.96	56.04
5518	NYSE	VFC	Wed, Apr 16, 2014	55.84	56.31	55.73	56.30
5517	NYSE	VFC	Tue, Apr 15, 2014	54.78	55.47	54.48	55.40
5516	NYSE	VFC	Mon, Apr 14, 2014	54.35	54.84	54.21	54.66
5515	NYSE	VFC	Fri, Apr 11, 2014	54.31	54.81	53.91	54.03
5514	NYSE	VFC	Thu, Apr 10, 2014	55.35	56.10	54.59	54.71
5513	NYSE	VFC	Wed, Apr 9, 2014	55.52	55.61	54.50	55.26
5512	NYSE	VFC	Tue, Apr 8, 2014	55.51	56.35	55.27	56.00
5511	NYSE	VFC	Mon, Apr 7, 2014	56.46	56.67	55.48	55.71
5510	NYSE	VFC	Fri, Apr 4, 2014	58.02	58.06	56.32	56.52
5509	NYSE	VFC	Thu, Apr 3, 2014	58.67	58.88	57.48	57.68
5508	NYSE	VFC	Wed, Apr 2, 2014	58.29	58.96	58.17	58.64
5507	NYSE	VFC	Tue, Apr 1, 2014	58.12	58.83	58.00	58.22
5506	NYSE	VFC	Mon, Mar 31, 2014	58.01	58.25	57.77	57.94
5505	NYSE	VFC	Fri, Mar 28, 2014	57.16	57.77	56.89	57.46
5504	NYSE	VFC	Thu, Mar 27, 2014	56.84	57.29	56.56	56.99
5503	NYSE	VFC	Wed, Mar 26, 2014	57.04	57.67	56.75	56.77
5502	NYSE	VFC	Tue, Mar 25, 2014	58.21	58.29	56.96	57.10
5501	NYSE	VFC	Mon, Mar 24, 2014	58.46	58.85	57.67	57.96
5500	NYSE	VFC	Fri, Mar 21, 2014	58.80	59.19	58.26	58.34
5499	NYSE	VFC	Thu, Mar 20, 2014	57.58	58.50	57.31	58.32
5498	NYSE	VFC	Wed, Mar 19, 2014	58.26	58.47	57.30	57.76
5497	NYSE	VFC	Tue, Mar 18, 2014	58.38	59.03	58.17	58.19
5496	NYSE	VFC	Mon, Mar 17, 2014	57.28	58.51	57.28	58.36
5495	NYSE	VFC	Fri, Mar 14, 2014	56.92	57.78	56.80	56.86
5494	NYSE	VFC	Thu, Mar 13, 2014	57.55	58.03	57.01	57.22
5493	NYSE	VFC	Wed, Mar 12, 2014	57.17	57.48	56.96	57.43
5492	NYSE	VFC	Tue, Mar 11, 2014	57.86	58.01	57.35	57.54
5491	NYSE	VFC	Mon, Mar 10, 2014	57.41	57.97	57.40	57.86
5490	NYSE	VFC	Fri, Mar 7, 2014	56.48	58.04	56.40	57.47
5489	NYSE	VFC	Thu, Mar 6, 2014	55.96	56.33	55.69	56.19
5488	NYSE	VFC	Wed, Mar 5, 2014	56.05	56.34	55.75	56.05
5487	NYSE	VFC	Tue, Mar 4, 2014	55.39	56.16	55.39	55.96
5486	NYSE	VFC	Mon, Mar 3, 2014	54.22	54.91	54.20	54.83
5485	NYSE	VFC	Fri, Feb 28, 2014	55.09	55.19	54.51	54.86
5484	NYSE	VFC	Thu, Feb 27, 2014	55.09	55.64	54.79	55.24
5483	NYSE	VFC	Wed, Feb 26, 2014	55.50	56.41	55.31	56.02
5482	NYSE	VFC	Tue, Feb 25, 2014	55.25	55.46	54.91	55.25
5481	NYSE	VFC	Mon, Feb 24, 2014	54.74	55.41	54.74	55.10
5480	NYSE	VFC	Fri, Feb 21, 2014	54.30	55.03	54.30	54.77
5479	NYSE	VFC	Thu, Feb 20, 2014	53.16	54.41	53.16	54.34
5478	NYSE	VFC	Wed, Feb 19, 2014	52.83	53.56	52.79	53.06
5477	NYSE	VFC	Tue, Feb 18, 2014	53.22	53.32	52.53	52.87
5476	NYSE	VFC	Fri, Feb 14, 2014	52.64	53.48	51.63	53.23
5475	NYSE	VFC	Thu, Feb 13, 2014	55.30	56.18	55.20	56.08
5474	NYSE	VFC	Wed, Feb 12, 2014	56.76	56.95	55.42	55.55
5473	NYSE	VFC	Tue, Feb 11, 2014	55.28	56.59	55.16	56.57
5472	NYSE	VFC	Mon, Feb 10, 2014	54.85	55.50	54.78	55.34
5471	NYSE	VFC	Fri, Feb 7, 2014	54.09	55.09	54.09	55.01
5470	NYSE	VFC	Thu, Feb 6, 2014	52.65	53.94	51.90	53.78
5469	NYSE	VFC	Wed, Feb 5, 2014	52.76	52.94	51.80	52.43
5468	NYSE	VFC	Tue, Feb 4, 2014	53.29	53.42	52.60	52.78
5467	NYSE	VFC	Mon, Feb 3, 2014	54.72	54.73	52.77	52.89
5466	NYSE	VFC	Fri, Jan 31, 2014	54.93	55.06	54.58	54.73
5465	NYSE	VFC	Thu, Jan 30, 2014	54.95	56.14	54.95	55.63
5464	NYSE	VFC	Wed, Jan 29, 2014	54.66	55.06	53.82	53.92
5463	NYSE	VFC	Tue, Jan 28, 2014	54.31	55.21	54.18	54.95
5462	NYSE	VFC	Mon, Jan 27, 2014	54.06	54.58	53.93	54.22
5461	NYSE	VFC	Fri, Jan 24, 2014	54.08	54.72	54.04	54.09
5460	NYSE	VFC	Thu, Jan 23, 2014	54.81	55.03	54.22	54.45
5459	NYSE	VFC	Wed, Jan 22, 2014	55.28	55.40	55.07	55.25
5458	NYSE	VFC	Tue, Jan 21, 2014	55.59	55.59	54.33	55.04
5457	NYSE	VFC	Fri, Jan 17, 2014	57.47	57.47	55.05	55.05
5456	NYSE	VFC	Thu, Jan 16, 2014	56.15	56.37	55.06	55.44
5455	NYSE	VFC	Wed, Jan 15, 2014	56.65	57.01	56.33	56.39
5454	NYSE	VFC	Tue, Jan 14, 2014	56.57	57.16	56.21	56.59
5453	NYSE	VFC	Mon, Jan 13, 2014	58.10	58.24	56.15	56.40
5452	NYSE	VFC	Fri, Jan 10, 2014	58.34	58.50	57.87	58.49
5451	NYSE	VFC	Thu, Jan 9, 2014	57.99	58.40	57.55	58.33
5450	NYSE	VFC	Wed, Jan 8, 2014	57.82	57.87	57.19	57.75
5449	NYSE	VFC	Tue, Jan 7, 2014	58.05	58.33	57.69	57.90
5448	NYSE	VFC	Mon, Jan 6, 2014	58.26	58.45	57.50	57.78
5447	NYSE	VFC	Fri, Jan 3, 2014	58.19	58.51	57.81	58.16
5446	NYSE	VFC	Thu, Jan 2, 2014	59.01	59.41	58.05	58.41
5445	NYSE	VFC	Tue, Dec 31, 2013	58.30	58.52	58.13	58.37
5444	NYSE	VFC	Mon, Dec 30, 2013	57.77	58.33	57.68	58.12
5443	NYSE	VFC	Fri, Dec 27, 2013	58.37	58.50	57.09	57.66
5442	NYSE	VFC	Thu, Dec 26, 2013	57.59	58.23	57.42	58.13
5441	NYSE	VFC	Tue, Dec 24, 2013	57.16	57.45	56.87	57.31
5440	NYSE	VFC	Mon, Dec 23, 2013	57.82	57.96	56.29	57.08
5439	NYSE	VFC	Fri, Dec 20, 2013	56.02	57.54	55.71	57.54
5438	NYSE	VFC	Thu, Dec 19, 2013	55.98	56.28	55.72	55.83
5437	NYSE	VFC	Wed, Dec 18, 2013	55.21	56.10	54.69	56.03
5436	NYSE	VFC	Tue, Dec 17, 2013	55.07	55.24	54.74	55.03
5435	NYSE	VFC	Mon, Dec 16, 2013	55.00	55.18	54.70	54.94
5434	NYSE	VFC	Fri, Dec 13, 2013	54.78	54.99	54.12	54.89
5433	NYSE	VFC	Thu, Dec 12, 2013	53.72	54.56	53.59	54.37
5432	NYSE	VFC	Wed, Dec 11, 2013	54.26	54.47	53.53	53.65
5431	NYSE	VFC	Tue, Dec 10, 2013	54.48	54.58	53.50	54.13
5430	NYSE	VFC	Mon, Dec 9, 2013	54.69	54.84	54.32	54.53
5429	NYSE	VFC	Fri, Dec 6, 2013	56.95	56.95	54.45	54.68
5428	NYSE	VFC	Thu, Dec 5, 2013	54.66	55.12	54.39	54.54
5427	NYSE	VFC	Wed, Dec 4, 2013	54.73	54.89	54.20	54.67
5426	NYSE	VFC	Tue, Dec 3, 2013	55.17	55.24	54.62	54.79
5425	NYSE	VFC	Mon, Dec 2, 2013	55.29	55.77	54.94	55.18
5424	NYSE	VFC	Fri, Nov 29, 2013	55.01	55.52	54.83	54.91
5423	NYSE	VFC	Wed, Nov 27, 2013	55.10	55.39	54.81	54.99
5422	NYSE	VFC	Tue, Nov 26, 2013	54.54	55.16	54.47	54.87
5421	NYSE	VFC	Mon, Nov 25, 2013	54.56	54.90	54.43	54.64
5420	NYSE	VFC	Fri, Nov 22, 2013	52.88	54.40	52.57	54.33
5419	NYSE	VFC	Thu, Nov 21, 2013	52.77	52.77	52.27	52.56
5418	NYSE	VFC	Wed, Nov 20, 2013	52.67	53.03	52.44	52.61
5417	NYSE	VFC	Tue, Nov 19, 2013	52.47	52.74	52.22	52.50
5416	NYSE	VFC	Mon, Nov 18, 2013	52.79	53.10	52.42	52.54
5415	NYSE	VFC	Fri, Nov 15, 2013	52.47	52.81	52.24	52.80
5414	NYSE	VFC	Thu, Nov 14, 2013	52.20	52.60	51.82	52.56
5413	NYSE	VFC	Wed, Nov 13, 2013	50.90	52.22	50.86	52.20
5412	NYSE	VFC	Tue, Nov 12, 2013	51.07	51.32	50.83	50.99
5411	NYSE	VFC	Mon, Nov 11, 2013	51.27	51.44	51.19	51.28
5410	NYSE	VFC	Fri, Nov 8, 2013	50.81	51.22	50.62	51.20
5409	NYSE	VFC	Thu, Nov 7, 2013	52.08	52.21	50.73	50.81
5408	NYSE	VFC	Wed, Nov 6, 2013	52.12	52.81	51.73	52.08
5407	NYSE	VFC	Tue, Nov 5, 2013	51.19	51.59	50.83	51.44
5406	NYSE	VFC	Mon, Nov 4, 2013	50.73	51.25	50.59	51.18
5405	NYSE	VFC	Fri, Nov 1, 2013	50.33	50.72	50.29	50.45
5404	NYSE	VFC	Thu, Oct 31, 2013	50.36	50.62	49.90	50.33
5403	NYSE	VFC	Wed, Oct 30, 2013	50.63	50.76	49.95	50.32
5402	NYSE	VFC	Tue, Oct 29, 2013	50.80	50.96	50.45	50.56
5401	NYSE	VFC	Mon, Oct 28, 2013	49.67	50.71	49.59	50.69
5400	NYSE	VFC	Fri, Oct 25, 2013	49.87	49.91	49.30	49.68
5399	NYSE	VFC	Thu, Oct 24, 2013	49.96	49.96	49.32	49.33
5398	NYSE	VFC	Wed, Oct 23, 2013	49.48	49.79	49.16	49.73
5397	NYSE	VFC	Tue, Oct 22, 2013	49.69	49.86	49.23	49.50
5396	NYSE	VFC	Mon, Oct 21, 2013	49.84	50.19	49.22	49.45
5395	NYSE	VFC	Fri, Oct 18, 2013	47.51	47.82	47.15	47.82
5394	NYSE	VFC	Thu, Oct 17, 2013	46.96	47.61	46.87	47.26
5393	NYSE	VFC	Wed, Oct 16, 2013	46.13	47.15	46.13	47.13
5392	NYSE	VFC	Tue, Oct 15, 2013	46.20	46.50	45.83	45.90
5391	NYSE	VFC	Mon, Oct 14, 2013	45.27	46.40	45.27	46.25
5390	NYSE	VFC	Fri, Oct 11, 2013	45.58	45.92	45.28	45.91
5389	NYSE	VFC	Thu, Oct 10, 2013	45.71	45.80	45.43	45.58
5388	NYSE	VFC	Wed, Oct 9, 2013	44.58	45.29	44.32	45.04
5387	NYSE	VFC	Tue, Oct 8, 2013	45.40	45.52	44.33	44.42
5386	NYSE	VFC	Mon, Oct 7, 2013	45.68	45.96	45.37	45.38
5385	NYSE	VFC	Fri, Oct 4, 2013	45.65	46.13	45.58	46.00
5384	NYSE	VFC	Thu, Oct 3, 2013	45.79	46.39	45.26	45.54
5383	NYSE	VFC	Wed, Oct 2, 2013	46.91	47.11	45.36	45.83
5382	NYSE	VFC	Tue, Oct 1, 2013	46.72	46.82	46.24	46.55
5381	NYSE	VFC	Mon, Sep 30, 2013	46.15	46.70	46.12	46.60
5380	NYSE	VFC	Fri, Sep 27, 2013	46.72	46.82	46.07	46.46
5379	NYSE	VFC	Thu, Sep 26, 2013	46.75	46.99	46.52	46.73
5378	NYSE	VFC	Wed, Sep 25, 2013	47.48	47.49	46.51	46.64
5377	NYSE	VFC	Tue, Sep 24, 2013	47.48	47.62	47.19	47.42
5376	NYSE	VFC	Mon, Sep 23, 2013	47.52	47.58	46.87	47.39
5375	NYSE	VFC	Fri, Sep 20, 2013	47.92	47.98	47.27	47.60
5374	NYSE	VFC	Thu, Sep 19, 2013	46.66	47.90	46.66	47.87
5373	NYSE	VFC	Wed, Sep 18, 2013	46.17	46.90	45.78	46.87
5372	NYSE	VFC	Tue, Sep 17, 2013	45.91	46.29	45.90	46.27
5371	NYSE	VFC	Mon, Sep 16, 2013	46.20	46.52	45.82	45.90
5370	NYSE	VFC	Fri, Sep 13, 2013	45.52	45.81	45.29	45.76
5369	NYSE	VFC	Thu, Sep 12, 2013	45.13	45.60	45.07	45.58
5368	NYSE	VFC	Wed, Sep 11, 2013	44.95	45.17	44.65	45.17
5367	NYSE	VFC	Tue, Sep 10, 2013	44.93	45.08	44.44	44.98
5366	NYSE	VFC	Mon, Sep 9, 2013	44.81	45.07	44.69	44.87
5365	NYSE	VFC	Fri, Sep 6, 2013	45.23	45.32	44.33	44.77
5364	NYSE	VFC	Thu, Sep 5, 2013	44.97	45.42	44.86	45.25
5363	NYSE	VFC	Wed, Sep 4, 2013	44.43	45.17	44.43	44.97
5362	NYSE	VFC	Tue, Sep 3, 2013	44.20	44.51	44.07	44.25
5361	NYSE	VFC	Fri, Aug 30, 2013	43.91	44.23	43.66	43.82
5360	NYSE	VFC	Thu, Aug 29, 2013	43.68	44.02	43.45	43.74
5359	NYSE	VFC	Wed, Aug 28, 2013	43.50	43.90	43.47	43.68
5358	NYSE	VFC	Tue, Aug 27, 2013	44.27	44.34	43.50	43.59
5357	NYSE	VFC	Mon, Aug 26, 2013	44.76	44.94	44.21	44.28
5356	NYSE	VFC	Fri, Aug 23, 2013	44.80	45.37	44.49	44.73
5355	NYSE	VFC	Thu, Aug 22, 2013	44.68	44.99	44.12	44.66
5354	NYSE	VFC	Wed, Aug 21, 2013	44.79	45.17	44.49	44.60
5353	NYSE	VFC	Tue, Aug 20, 2013	44.74	45.17	44.43	44.81
5352	NYSE	VFC	Mon, Aug 19, 2013	45.00	45.30	44.67	44.69
5351	NYSE	VFC	Fri, Aug 16, 2013	44.95	45.56	44.95	45.12
5350	NYSE	VFC	Thu, Aug 15, 2013	45.73	45.75	45.01	45.19
5349	NYSE	VFC	Wed, Aug 14, 2013	46.57	46.66	45.84	45.94
5348	NYSE	VFC	Tue, Aug 13, 2013	46.47	46.75	46.18	46.61
5347	NYSE	VFC	Mon, Aug 12, 2013	46.32	46.65	46.27	46.39
5346	NYSE	VFC	Fri, Aug 9, 2013	46.54	46.90	46.28	46.56
5345	NYSE	VFC	Thu, Aug 8, 2013	46.76	46.83	46.51	46.57
5344	NYSE	VFC	Wed, Aug 7, 2013	46.76	47.00	46.42	46.42
5343	NYSE	VFC	Tue, Aug 6, 2013	46.97	47.27	46.82	47.07
5342	NYSE	VFC	Mon, Aug 5, 2013	47.08	47.37	47.02	47.09
5341	NYSE	VFC	Fri, Aug 2, 2013	46.99	47.37	46.80	47.36
5340	NYSE	VFC	Thu, Aug 1, 2013	46.38	47.16	46.16	47.07
5339	NYSE	VFC	Wed, Jul 31, 2013	46.34	46.67	46.03	46.12
5338	NYSE	VFC	Tue, Jul 30, 2013	46.38	46.53	46.12	46.24
5337	NYSE	VFC	Mon, Jul 29, 2013	46.50	46.57	46.03	46.15
5336	NYSE	VFC	Fri, Jul 26, 2013	45.96	46.65	45.88	46.60
5335	NYSE	VFC	Thu, Jul 25, 2013	46.02	46.36	45.87	46.30
5334	NYSE	VFC	Wed, Jul 24, 2013	46.14	46.31	45.85	46.05
5333	NYSE	VFC	Tue, Jul 23, 2013	45.72	46.08	45.61	45.92
5332	NYSE	VFC	Mon, Jul 22, 2013	45.31	45.97	45.30	45.61
5331	NYSE	VFC	Fri, Jul 19, 2013	46.16	46.71	45.47	46.10
5330	NYSE	VFC	Thu, Jul 18, 2013	45.79	46.78	45.79	46.71
5329	NYSE	VFC	Wed, Jul 17, 2013	46.48	46.70	46.12	46.23
5328	NYSE	VFC	Tue, Jul 16, 2013	46.68	46.86	46.35	46.39
5327	NYSE	VFC	Mon, Jul 15, 2013	46.66	46.84	46.48	46.70
5326	NYSE	VFC	Fri, Jul 12, 2013	46.69	46.95	46.52	46.72
5325	NYSE	VFC	Thu, Jul 11, 2013	46.70	46.84	46.51	46.75
5324	NYSE	VFC	Wed, Jul 10, 2013	46.35	46.66	46.06	46.32
5323	NYSE	VFC	Tue, Jul 9, 2013	46.92	46.92	45.58	46.46
5322	NYSE	VFC	Mon, Jul 8, 2013	46.31	46.69	45.96	46.12
5321	NYSE	VFC	Fri, Jul 5, 2013	45.43	46.26	45.43	45.95
5320	NYSE	VFC	Wed, Jul 3, 2013	45.03	45.45	44.68	45.37
5319	NYSE	VFC	Tue, Jul 2, 2013	45.55	45.91	44.99	45.32
5318	NYSE	VFC	Mon, Jul 1, 2013	45.40	46.11	45.32	45.65
5317	NYSE	VFC	Fri, Jun 28, 2013	44.90	45.66	44.54	45.19
5316	NYSE	VFC	Thu, Jun 27, 2013	44.95	45.18	44.70	44.96
5315	NYSE	VFC	Wed, Jun 26, 2013	44.66	44.89	44.30	44.78
5314	NYSE	VFC	Tue, Jun 25, 2013	43.83	44.25	43.60	44.06
5313	NYSE	VFC	Mon, Jun 24, 2013	43.17	43.79	42.71	43.46
5312	NYSE	VFC	Fri, Jun 21, 2013	43.96	44.45	43.19	43.55
5311	NYSE	VFC	Thu, Jun 20, 2013	44.83	44.89	43.60	43.74
5310	NYSE	VFC	Wed, Jun 19, 2013	44.61	45.20	44.61	45.06
5309	NYSE	VFC	Tue, Jun 18, 2013	44.08	44.66	43.96	44.59
5308	NYSE	VFC	Mon, Jun 17, 2013	44.13	44.34	43.71	44.05
5307	NYSE	VFC	Fri, Jun 14, 2013	43.92	44.16	43.66	43.81
5306	NYSE	VFC	Thu, Jun 13, 2013	44.53	44.62	43.87	44.13
5305	NYSE	VFC	Wed, Jun 12, 2013	44.38	44.44	44.05	44.38
5304	NYSE	VFC	Tue, Jun 11, 2013	43.52	44.39	43.40	44.02
5303	NYSE	VFC	Mon, Jun 10, 2013	43.85	44.00	43.54	43.77
5302	NYSE	VFC	Fri, Jun 7, 2013	43.31	43.85	41.14	43.81
5301	NYSE	VFC	Thu, Jun 6, 2013	42.92	43.28	42.64	43.25
5300	NYSE	VFC	Wed, Jun 5, 2013	43.42	43.83	43.27	43.39
5299	NYSE	VFC	Tue, Jun 4, 2013	43.37	43.87	42.72	43.69
5298	NYSE	VFC	Mon, Jun 3, 2013	43.02	43.47	42.66	43.45
5297	NYSE	VFC	Fri, May 31, 2013	43.27	43.82	43.04	43.04
5296	NYSE	VFC	Thu, May 30, 2013	43.33	43.52	43.06	43.29
5295	NYSE	VFC	Wed, May 29, 2013	43.11	43.50	42.96	43.20
5294	NYSE	VFC	Tue, May 28, 2013	43.57	43.74	43.03	43.25
5293	NYSE	VFC	Fri, May 24, 2013	43.11	43.19	42.61	43.03
5292	NYSE	VFC	Thu, May 23, 2013	42.79	43.59	42.55	43.33
5291	NYSE	VFC	Wed, May 22, 2013	43.66	43.99	43.14	43.31
5290	NYSE	VFC	Tue, May 21, 2013	42.72	43.70	42.72	43.58
5289	NYSE	VFC	Mon, May 20, 2013	43.03	43.52	42.98	43.42
5288	NYSE	VFC	Fri, May 17, 2013	42.48	43.22	42.48	43.01
5287	NYSE	VFC	Thu, May 16, 2013	43.46	43.63	42.32	42.49
5286	NYSE	VFC	Wed, May 15, 2013	43.05	43.78	43.05	43.46
5285	NYSE	VFC	Tue, May 14, 2013	42.67	43.27	42.63	43.24
5284	NYSE	VFC	Mon, May 13, 2013	42.72	42.86	42.33	42.67
5283	NYSE	VFC	Fri, May 10, 2013	42.32	42.94	42.25	42.87
5282	NYSE	VFC	Thu, May 9, 2013	42.37	42.60	42.05	42.28
5281	NYSE	VFC	Wed, May 8, 2013	42.12	42.47	41.80	42.37
5280	NYSE	VFC	Tue, May 7, 2013	41.72	42.14	41.68	42.12
5279	NYSE	VFC	Mon, May 6, 2013	41.44	41.75	41.33	41.52
5278	NYSE	VFC	Fri, May 3, 2013	41.26	41.71	40.79	41.56
5277	NYSE	VFC	Thu, May 2, 2013	41.39	41.47	40.73	41.05
5276	NYSE	VFC	Wed, May 1, 2013	41.66	41.85	40.87	41.06
5275	NYSE	VFC	Tue, Apr 30, 2013	40.92	41.73	40.81	41.72
5274	NYSE	VFC	Mon, Apr 29, 2013	40.97	41.42	40.52	40.92
5273	NYSE	VFC	Fri, Apr 26, 2013	41.54	41.58	40.06	40.92
5272	NYSE	VFC	Thu, Apr 25, 2013	40.92	41.88	40.75	41.84
5271	NYSE	VFC	Wed, Apr 24, 2013	40.81	40.97	40.33	40.78
5270	NYSE	VFC	Tue, Apr 23, 2013	40.57	40.91	40.29	40.69
5269	NYSE	VFC	Mon, Apr 22, 2013	39.76	40.72	39.76	40.50
5268	NYSE	VFC	Fri, Apr 19, 2013	39.39	39.86	39.28	39.60
5267	NYSE	VFC	Thu, Apr 18, 2013	39.72	39.80	39.03	39.25
5266	NYSE	VFC	Wed, Apr 17, 2013	39.60	40.02	39.04	39.62
5265	NYSE	VFC	Tue, Apr 16, 2013	39.24	39.78	38.99	39.74
5264	NYSE	VFC	Mon, Apr 15, 2013	40.07	40.12	38.92	38.92
5263	NYSE	VFC	Fri, Apr 12, 2013	39.94	40.30	39.71	40.17
5262	NYSE	VFC	Thu, Apr 11, 2013	40.30	40.81	39.92	40.12
5261	NYSE	VFC	Wed, Apr 10, 2013	39.67	40.53	39.65	40.36
5260	NYSE	VFC	Tue, Apr 9, 2013	39.76	39.93	39.51	39.55
5259	NYSE	VFC	Mon, Apr 8, 2013	39.53	39.79	39.41	39.79
5258	NYSE	VFC	Fri, Apr 5, 2013	39.27	39.68	38.88	39.58
5257	NYSE	VFC	Thu, Apr 4, 2013	39.44	39.76	39.28	39.74
5256	NYSE	VFC	Wed, Apr 3, 2013	39.37	39.70	39.21	39.38
5255	NYSE	VFC	Tue, Apr 2, 2013	38.79	39.39	38.75	39.31
5254	NYSE	VFC	Mon, Apr 1, 2013	39.27	39.28	38.51	38.77
5253	NYSE	VFC	Thu, Mar 28, 2013	38.97	39.48	38.84	39.27
5252	NYSE	VFC	Wed, Mar 27, 2013	38.55	38.90	38.51	38.85
5251	NYSE	VFC	Tue, Mar 26, 2013	38.91	38.91	38.46	38.79
5250	NYSE	VFC	Mon, Mar 25, 2013	39.05	39.26	38.22	38.78
5249	NYSE	VFC	Fri, Mar 22, 2013	39.20	39.52	38.82	38.89
5248	NYSE	VFC	Thu, Mar 21, 2013	38.95	38.97	38.33	38.92
5247	NYSE	VFC	Wed, Mar 20, 2013	38.98	39.07	38.72	38.95
5246	NYSE	VFC	Tue, Mar 19, 2013	38.41	38.82	38.24	38.78
5245	NYSE	VFC	Mon, Mar 18, 2013	38.53	38.64	38.03	38.32
5244	NYSE	VFC	Fri, Mar 15, 2013	38.36	38.92	38.30	38.69
5243	NYSE	VFC	Thu, Mar 14, 2013	38.53	38.82	38.33	38.63
5242	NYSE	VFC	Wed, Mar 13, 2013	38.00	38.55	37.97	38.42
5241	NYSE	VFC	Tue, Mar 12, 2013	37.70	38.19	37.68	38.13
5240	NYSE	VFC	Mon, Mar 11, 2013	38.04	38.17	37.61	37.86
5239	NYSE	VFC	Fri, Mar 8, 2013	38.10	38.22	37.78	38.11
5238	NYSE	VFC	Thu, Mar 7, 2013	38.25	38.44	37.75	38.04
5237	NYSE	VFC	Wed, Mar 6, 2013	38.25	38.61	38.05	38.20
5236	NYSE	VFC	Tue, Mar 5, 2013	38.39	38.66	38.11	38.45
5235	NYSE	VFC	Mon, Mar 4, 2013	37.63	38.28	37.63	38.25
5234	NYSE	VFC	Fri, Mar 1, 2013	37.75	37.75	37.31	37.62
5233	NYSE	VFC	Thu, Feb 28, 2013	37.61	37.95	37.40	37.75
5232	NYSE	VFC	Wed, Feb 27, 2013	36.64	37.69	36.57	37.66
5231	NYSE	VFC	Tue, Feb 26, 2013	36.42	37.19	36.42	36.99
5230	NYSE	VFC	Mon, Feb 25, 2013	37.40	37.58	36.87	36.88
5229	NYSE	VFC	Fri, Feb 22, 2013	37.51	37.55	36.70	37.11
5228	NYSE	VFC	Thu, Feb 21, 2013	37.34	37.63	36.99	37.21
5227	NYSE	VFC	Wed, Feb 20, 2013	38.33	38.33	37.49	37.56
5226	NYSE	VFC	Tue, Feb 19, 2013	37.07	38.25	37.03	38.25
5225	NYSE	VFC	Fri, Feb 15, 2013	36.08	37.34	36.01	36.96
5224	NYSE	VFC	Thu, Feb 14, 2013	35.55	35.94	35.18	35.77
5223	NYSE	VFC	Wed, Feb 13, 2013	35.74	35.84	35.48	35.66
5222	NYSE	VFC	Tue, Feb 12, 2013	35.69	36.04	35.55	35.74
5221	NYSE	VFC	Mon, Feb 11, 2013	35.66	35.79	35.32	35.60
5220	NYSE	VFC	Fri, Feb 8, 2013	36.05	36.25	35.64	35.82
5219	NYSE	VFC	Thu, Feb 7, 2013	35.41	36.16	35.23	36.02
5218	NYSE	VFC	Wed, Feb 6, 2013	34.90	35.84	34.82	35.41
5217	NYSE	VFC	Tue, Feb 5, 2013	34.44	35.01	34.44	34.82
5216	NYSE	VFC	Mon, Feb 4, 2013	34.55	35.05	34.34	34.42
5215	NYSE	VFC	Fri, Feb 1, 2013	34.91	34.91	34.51	34.61
5214	NYSE	VFC	Thu, Jan 31, 2013	34.18	34.84	34.18	34.55
5213	NYSE	VFC	Wed, Jan 30, 2013	34.28	34.61	34.11	34.12
5212	NYSE	VFC	Tue, Jan 29, 2013	34.62	34.65	34.27	34.41
5211	NYSE	VFC	Mon, Jan 28, 2013	34.81	34.84	34.29	34.57
5210	NYSE	VFC	Fri, Jan 25, 2013	34.14	34.93	33.94	34.87
5209	NYSE	VFC	Thu, Jan 24, 2013	35.25	35.36	33.43	34.13
5208	NYSE	VFC	Wed, Jan 23, 2013	34.56	35.32	34.33	35.29
5207	NYSE	VFC	Tue, Jan 22, 2013	34.72	34.92	34.50	34.85
5206	NYSE	VFC	Fri, Jan 18, 2013	35.39	35.39	34.48	34.63
5205	NYSE	VFC	Thu, Jan 17, 2013	35.86	35.93	34.80	35.38
5204	NYSE	VFC	Wed, Jan 16, 2013	36.08	36.16	35.62	35.79
5203	NYSE	VFC	Tue, Jan 15, 2013	35.90	36.45	35.69	36.02
5202	NYSE	VFC	Mon, Jan 14, 2013	34.88	36.05	34.65	36.02
5201	NYSE	VFC	Fri, Jan 11, 2013	35.54	35.54	34.87	34.88
5200	NYSE	VFC	Thu, Jan 10, 2013	34.68	35.33	34.50	35.33
5199	NYSE	VFC	Wed, Jan 9, 2013	35.02	35.17	34.46	34.58
5198	NYSE	VFC	Tue, Jan 8, 2013	34.90	35.29	34.77	34.95
5197	NYSE	VFC	Mon, Jan 7, 2013	35.64	35.74	34.71	34.97
5196	NYSE	VFC	Fri, Jan 4, 2013	35.70	36.05	35.40	36.01
5195	NYSE	VFC	Thu, Jan 3, 2013	35.30	35.64	35.17	35.53
5194	NYSE	VFC	Wed, Jan 2, 2013	35.82	36.09	34.44	35.20
5193	NYSE	VFC	Mon, Dec 31, 2012	34.57	35.46	34.53	35.34
5192	NYSE	VFC	Fri, Dec 28, 2012	34.92	35.22	34.59	34.71
5191	NYSE	VFC	Thu, Dec 27, 2012	34.70	35.26	34.50	35.15
5190	NYSE	VFC	Wed, Dec 26, 2012	35.13	35.26	34.20	34.65
5189	NYSE	VFC	Mon, Dec 24, 2012	35.13	35.25	34.76	35.13
5188	NYSE	VFC	Fri, Dec 21, 2012	35.23	35.35	34.80	35.14
5187	NYSE	VFC	Thu, Dec 20, 2012	35.44	35.50	34.72	35.27
5186	NYSE	VFC	Wed, Dec 19, 2012	35.64	36.02	35.38	35.40
5185	NYSE	VFC	Tue, Dec 18, 2012	35.50	35.89	35.41	35.54
5184	NYSE	VFC	Mon, Dec 17, 2012	34.68	35.39	34.63	35.37
5183	NYSE	VFC	Fri, Dec 14, 2012	34.94	35.11	34.39	34.69
5182	NYSE	VFC	Thu, Dec 13, 2012	35.04	35.21	34.41	34.51
5181	NYSE	VFC	Wed, Dec 12, 2012	35.53	35.53	34.79	35.05
5180	NYSE	VFC	Tue, Dec 11, 2012	34.89	35.44	34.79	35.42
5179	NYSE	VFC	Mon, Dec 10, 2012	35.65	35.72	34.37	34.80
5178	NYSE	VFC	Fri, Dec 7, 2012	35.86	36.00	35.24	35.72
5177	NYSE	VFC	Thu, Dec 6, 2012	36.04	36.43	35.73	35.82
5176	NYSE	VFC	Wed, Dec 5, 2012	36.56	37.08	35.80	36.25
5175	NYSE	VFC	Tue, Dec 4, 2012	37.61	37.68	36.45	36.56
5174	NYSE	VFC	Mon, Dec 3, 2012	37.86	38.00	37.60	37.70
5173	NYSE	VFC	Fri, Nov 30, 2012	37.92	37.94	37.27	37.57
5172	NYSE	VFC	Thu, Nov 29, 2012	38.04	38.04	37.46	37.87
5171	NYSE	VFC	Wed, Nov 28, 2012	36.46	37.98	36.41	37.95
5170	NYSE	VFC	Tue, Nov 27, 2012	35.86	36.86	35.59	36.50
5169	NYSE	VFC	Mon, Nov 26, 2012	37.01	37.30	36.40	36.82
5168	NYSE	VFC	Fri, Nov 23, 2012	36.84	37.12	36.78	37.11
5167	NYSE	VFC	Wed, Nov 21, 2012	36.99	37.16	36.57	36.71
5166	NYSE	VFC	Tue, Nov 20, 2012	36.76	36.97	36.56	36.89
5165	NYSE	VFC	Mon, Nov 19, 2012	36.49	37.10	36.44	36.75
5164	NYSE	VFC	Fri, Nov 16, 2012	36.06	36.58	35.92	36.48
5163	NYSE	VFC	Thu, Nov 15, 2012	36.09	36.57	35.82	36.02
5162	NYSE	VFC	Wed, Nov 14, 2012	36.83	37.15	35.93	36.16
5161	NYSE	VFC	Tue, Nov 13, 2012	37.28	37.28	36.41	36.64
5160	NYSE	VFC	Mon, Nov 12, 2012	37.46	37.51	36.22	37.38
5159	NYSE	VFC	Fri, Nov 9, 2012	35.85	36.34	35.76	35.80
5158	NYSE	VFC	Thu, Nov 8, 2012	36.89	36.89	35.88	35.92
5157	NYSE	VFC	Wed, Nov 7, 2012	37.28	37.41	36.56	36.89
5156	NYSE	VFC	Tue, Nov 6, 2012	37.07	37.61	36.97	37.61
5155	NYSE	VFC	Mon, Nov 5, 2012	36.92	37.33	36.83	37.15
5154	NYSE	VFC	Fri, Nov 2, 2012	37.49	37.80	36.97	36.98
5153	NYSE	VFC	Thu, Nov 1, 2012	36.92	37.62	36.52	37.39
5152	NYSE	VFC	Wed, Oct 31, 2012	37.23	37.45	36.25	36.63
5151	NYSE	VFC	Fri, Oct 26, 2012	36.36	36.40	35.82	36.20
5150	NYSE	VFC	Thu, Oct 25, 2012	36.90	37.08	36.22	36.33
5149	NYSE	VFC	Wed, Oct 24, 2012	36.49	36.70	35.86	36.69
5148	NYSE	VFC	Tue, Oct 23, 2012	37.08	37.16	36.06	36.44
5147	NYSE	VFC	Mon, Oct 22, 2012	37.75	38.07	36.16	37.33
5146	NYSE	VFC	Fri, Oct 19, 2012	39.45	39.54	38.78	39.04
5145	NYSE	VFC	Thu, Oct 18, 2012	39.54	39.61	39.11	39.52
5144	NYSE	VFC	Wed, Oct 17, 2012	39.32	39.75	39.08	39.53
5143	NYSE	VFC	Tue, Oct 16, 2012	38.44	39.40	38.44	39.39
5142	NYSE	VFC	Mon, Oct 15, 2012	37.90	38.52	37.68	38.31
5141	NYSE	VFC	Fri, Oct 12, 2012	37.53	38.07	37.45	37.86
5140	NYSE	VFC	Thu, Oct 11, 2012	37.68	37.77	37.44	37.46
5139	NYSE	VFC	Wed, Oct 10, 2012	37.55	37.80	37.29	37.36
5138	NYSE	VFC	Tue, Oct 9, 2012	37.77	38.04	37.40	37.47
5137	NYSE	VFC	Mon, Oct 8, 2012	38.14	38.17	37.69	37.74
5136	NYSE	VFC	Fri, Oct 5, 2012	38.32	38.39	37.90	38.11
5135	NYSE	VFC	Thu, Oct 4, 2012	37.77	38.36	37.66	38.14
5134	NYSE	VFC	Wed, Oct 3, 2012	37.80	37.92	37.53	37.59
5133	NYSE	VFC	Tue, Oct 2, 2012	37.13	37.74	36.96	37.74
5132	NYSE	VFC	Mon, Oct 1, 2012	37.23	37.71	36.97	37.14
5131	NYSE	VFC	Fri, Sep 28, 2012	37.24	37.54	36.72	37.30
5130	NYSE	VFC	Thu, Sep 27, 2012	37.22	37.75	37.12	37.56
5129	NYSE	VFC	Wed, Sep 26, 2012	36.94	37.41	36.87	37.15
5128	NYSE	VFC	Tue, Sep 25, 2012	37.14	37.43	36.88	36.93
5127	NYSE	VFC	Mon, Sep 24, 2012	37.01	37.15	36.79	36.80
5126	NYSE	VFC	Fri, Sep 21, 2012	37.56	37.67	37.05	37.10
5125	NYSE	VFC	Thu, Sep 20, 2012	37.59	37.76	36.98	37.50
5124	NYSE	VFC	Wed, Sep 19, 2012	37.53	38.10	37.23	37.63
5123	NYSE	VFC	Tue, Sep 18, 2012	38.21	38.27	37.32	37.58
5122	NYSE	VFC	Mon, Sep 17, 2012	38.29	38.35	37.84	38.31
5121	NYSE	VFC	Fri, Sep 14, 2012	37.75	38.47	37.55	38.47
5120	NYSE	VFC	Thu, Sep 13, 2012	36.53	37.95	36.39	37.69
5119	NYSE	VFC	Wed, Sep 12, 2012	36.52	36.69	36.21	36.43
5118	NYSE	VFC	Tue, Sep 11, 2012	36.03	36.47	35.79	36.46
5117	NYSE	VFC	Mon, Sep 10, 2012	35.87	36.59	35.81	36.27
5116	NYSE	VFC	Fri, Sep 7, 2012	35.81	36.04	35.74	36.02
5115	NYSE	VFC	Thu, Sep 6, 2012	35.34	35.81	35.26	35.76
5114	NYSE	VFC	Wed, Sep 5, 2012	35.53	35.63	35.29	35.42
5113	NYSE	VFC	Tue, Sep 4, 2012	35.68	35.72	35.21	35.41
5112	NYSE	VFC	Fri, Aug 31, 2012	35.77	35.98	35.51	35.74
5111	NYSE	VFC	Thu, Aug 30, 2012	35.65	35.75	35.19	35.66
5110	NYSE	VFC	Wed, Aug 29, 2012	35.71	35.92	35.57	35.79
5109	NYSE	VFC	Tue, Aug 28, 2012	35.12	35.84	35.04	35.80
5108	NYSE	VFC	Mon, Aug 27, 2012	35.19	35.23	34.91	35.05
5107	NYSE	VFC	Fri, Aug 24, 2012	34.76	35.20	34.70	35.17
5106	NYSE	VFC	Thu, Aug 23, 2012	34.89	34.91	34.51	34.77
5105	NYSE	VFC	Wed, Aug 22, 2012	34.89	34.98	34.58	34.92
5104	NYSE	VFC	Tue, Aug 21, 2012	35.26	35.43	34.93	35.03
5103	NYSE	VFC	Mon, Aug 20, 2012	35.96	35.96	34.86	35.05
5102	NYSE	VFC	Fri, Aug 17, 2012	35.35	35.84	35.27	35.82
5101	NYSE	VFC	Thu, Aug 16, 2012	34.92	35.52	34.79	35.36
5100	NYSE	VFC	Wed, Aug 15, 2012	34.97	35.11	34.86	34.94
5099	NYSE	VFC	Tue, Aug 14, 2012	35.21	35.47	34.94	34.96
5098	NYSE	VFC	Mon, Aug 13, 2012	34.41	35.02	34.32	35.02
5097	NYSE	VFC	Fri, Aug 10, 2012	34.88	34.93	34.28	34.49
5096	NYSE	VFC	Thu, Aug 9, 2012	34.96	35.11	34.59	34.92
5095	NYSE	VFC	Wed, Aug 8, 2012	35.12	35.18	34.94	35.09
5094	NYSE	VFC	Tue, Aug 7, 2012	35.24	36.08	35.21	35.46
5093	NYSE	VFC	Mon, Aug 6, 2012	35.03	35.20	34.95	35.05
5092	NYSE	VFC	Fri, Aug 3, 2012	34.62	35.02	34.55	34.89
5091	NYSE	VFC	Thu, Aug 2, 2012	34.03	34.66	33.89	34.28
5090	NYSE	VFC	Wed, Aug 1, 2012	35.04	35.17	34.09	34.12
5089	NYSE	VFC	Tue, Jul 31, 2012	35.05	35.12	34.53	34.95
5088	NYSE	VFC	Mon, Jul 30, 2012	35.20	35.41	34.96	35.17
5087	NYSE	VFC	Fri, Jul 27, 2012	34.98	35.31	34.82	35.15
5086	NYSE	VFC	Thu, Jul 26, 2012	34.90	35.28	34.44	34.86
5085	NYSE	VFC	Wed, Jul 25, 2012	34.85	34.99	34.27	34.48
5084	NYSE	VFC	Tue, Jul 24, 2012	35.07	35.14	34.44	34.74
5083	NYSE	VFC	Mon, Jul 23, 2012	34.64	35.29	34.42	35.14
5082	NYSE	VFC	Fri, Jul 20, 2012	35.81	35.81	34.91	35.22
5081	NYSE	VFC	Thu, Jul 19, 2012	34.09	35.79	34.00	35.68
5080	NYSE	VFC	Wed, Jul 18, 2012	32.78	33.48	32.53	33.20
5079	NYSE	VFC	Tue, Jul 17, 2012	32.65	33.00	32.65	32.89
5078	NYSE	VFC	Mon, Jul 16, 2012	32.50	32.89	32.45	32.59
5077	NYSE	VFC	Fri, Jul 13, 2012	32.15	32.84	31.96	32.74
5076	NYSE	VFC	Thu, Jul 12, 2012	31.53	32.09	31.30	31.86
5075	NYSE	VFC	Wed, Jul 11, 2012	32.14	32.14	31.22	31.76
5074	NYSE	VFC	Tue, Jul 10, 2012	32.33	33.06	31.95	32.13
5073	NYSE	VFC	Mon, Jul 9, 2012	31.63	31.81	31.18	31.37
5072	NYSE	VFC	Fri, Jul 6, 2012	31.37	31.60	31.22	31.60
5071	NYSE	VFC	Thu, Jul 5, 2012	30.96	31.69	30.78	31.57
5070	NYSE	VFC	Tue, Jul 3, 2012	30.76	31.08	30.32	30.74
5069	NYSE	VFC	Mon, Jul 2, 2012	30.99	31.29	30.75	30.88
5068	NYSE	VFC	Fri, Jun 29, 2012	31.82	32.19	31.00	31.24
5067	NYSE	VFC	Thu, Jun 28, 2012	32.27	32.33	31.03	31.37
5066	NYSE	VFC	Wed, Jun 27, 2012	32.44	32.78	32.09	32.43
5065	NYSE	VFC	Tue, Jun 26, 2012	32.98	33.08	32.36	32.46
5064	NYSE	VFC	Mon, Jun 25, 2012	33.23	33.34	32.72	32.81
5063	NYSE	VFC	Fri, Jun 22, 2012	33.07	33.63	32.77	33.61
5062	NYSE	VFC	Thu, Jun 21, 2012	33.34	33.54	32.67	32.74
5061	NYSE	VFC	Wed, Jun 20, 2012	33.33	33.69	33.01	33.36
5060	NYSE	VFC	Tue, Jun 19, 2012	33.34	33.83	33.19	33.34
5059	NYSE	VFC	Mon, Jun 18, 2012	32.79	33.14	32.52	33.05
5058	NYSE	VFC	Fri, Jun 15, 2012	32.71	33.01	32.46	32.99
5057	NYSE	VFC	Thu, Jun 14, 2012	33.90	33.90	32.32	32.71
5056	NYSE	VFC	Wed, Jun 13, 2012	32.77	32.98	32.12	32.32
5055	NYSE	VFC	Tue, Jun 12, 2012	32.53	32.85	32.22	32.77
5054	NYSE	VFC	Mon, Jun 11, 2012	32.96	32.97	32.29	32.32
5053	NYSE	VFC	Fri, Jun 8, 2012	32.36	32.72	32.11	32.70
5052	NYSE	VFC	Thu, Jun 7, 2012	32.96	33.01	32.28	32.61
5051	NYSE	VFC	Wed, Jun 6, 2012	32.54	32.71	32.32	32.66
5050	NYSE	VFC	Tue, Jun 5, 2012	31.77	32.39	31.64	32.30
5049	NYSE	VFC	Mon, Jun 4, 2012	31.50	31.96	31.25	31.87
5048	NYSE	VFC	Fri, Jun 1, 2012	32.30	32.48	31.33	31.45
5047	NYSE	VFC	Thu, May 31, 2012	32.93	33.14	32.44	33.02
5046	NYSE	VFC	Wed, May 30, 2012	33.27	33.32	32.87	32.96
5045	NYSE	VFC	Tue, May 29, 2012	33.22	33.64	32.97	33.60
5044	NYSE	VFC	Fri, May 25, 2012	33.17	33.33	32.79	33.05
5043	NYSE	VFC	Thu, May 24, 2012	32.86	33.67	32.78	33.15
5042	NYSE	VFC	Wed, May 23, 2012	32.55	33.05	32.06	32.64
5041	NYSE	VFC	Tue, May 22, 2012	32.30	33.38	32.30	32.66
5040	NYSE	VFC	Mon, May 21, 2012	31.48	32.13	31.24	32.09
5039	NYSE	VFC	Fri, May 18, 2012	31.41	32.03	31.25	31.33
5038	NYSE	VFC	Thu, May 17, 2012	32.27	32.39	31.24	31.36
5037	NYSE	VFC	Wed, May 16, 2012	32.33	32.53	32.00	32.30
5036	NYSE	VFC	Tue, May 15, 2012	32.41	32.70	32.14	32.17
5035	NYSE	VFC	Mon, May 14, 2012	32.22	32.69	32.00	32.51
5034	NYSE	VFC	Fri, May 11, 2012	32.53	32.94	32.42	32.62
5033	NYSE	VFC	Thu, May 10, 2012	33.19	33.39	32.58	32.63
5032	NYSE	VFC	Wed, May 9, 2012	32.77	33.17	32.65	32.77
5031	NYSE	VFC	Tue, May 8, 2012	34.00	34.00	32.40	33.21
5030	NYSE	VFC	Mon, May 7, 2012	34.58	34.95	34.42	34.51
5029	NYSE	VFC	Fri, May 4, 2012	35.68	35.70	34.70	34.79
5028	NYSE	VFC	Thu, May 3, 2012	36.40	36.46	35.87	35.95
5027	NYSE	VFC	Wed, May 2, 2012	35.87	36.55	35.76	36.45
5026	NYSE	VFC	Tue, May 1, 2012	35.75	36.14	35.30	35.89
5025	NYSE	VFC	Mon, Apr 30, 2012	36.14	36.26	35.50	35.59
5024	NYSE	VFC	Fri, Apr 27, 2012	36.28	36.48	35.22	36.10
5023	NYSE	VFC	Thu, Apr 26, 2012	35.10	36.13	35.10	36.05
5022	NYSE	VFC	Wed, Apr 25, 2012	34.49	35.09	34.49	34.94
5021	NYSE	VFC	Tue, Apr 24, 2012	35.12	35.20	34.30	34.41
5020	NYSE	VFC	Mon, Apr 23, 2012	35.16	35.19	34.59	35.14
5019	NYSE	VFC	Fri, Apr 20, 2012	34.99	35.42	34.92	35.35
5018	NYSE	VFC	Thu, Apr 19, 2012	34.90	35.18	34.69	34.91
5017	NYSE	VFC	Wed, Apr 18, 2012	35.02	35.08	34.74	34.88
5016	NYSE	VFC	Tue, Apr 17, 2012	34.92	35.25	34.87	35.11
5015	NYSE	VFC	Mon, Apr 16, 2012	34.98	35.23	34.76	34.87
5014	NYSE	VFC	Fri, Apr 13, 2012	34.26	34.98	34.24	34.89
5013	NYSE	VFC	Thu, Apr 12, 2012	34.02	34.38	33.89	34.35
5012	NYSE	VFC	Wed, Apr 11, 2012	34.32	34.32	33.95	34.02
5011	NYSE	VFC	Tue, Apr 10, 2012	34.79	34.88	33.74	33.83
5010	NYSE	VFC	Mon, Apr 9, 2012	34.58	35.00	34.54	34.84
5009	NYSE	VFC	Thu, Apr 5, 2012	33.48	35.48	33.48	35.19
5008	NYSE	VFC	Wed, Apr 4, 2012	34.80	34.97	34.53	34.80
5007	NYSE	VFC	Tue, Apr 3, 2012	34.81	35.15	34.62	35.07
5006	NYSE	VFC	Mon, Apr 2, 2012	34.00	35.11	33.75	34.91
5005	NYSE	VFC	Fri, Mar 30, 2012	34.95	35.05	34.16	34.17
5004	NYSE	VFC	Thu, Mar 29, 2012	34.73	34.80	34.37	34.75
5003	NYSE	VFC	Wed, Mar 28, 2012	35.27	35.35	34.63	34.85
5002	NYSE	VFC	Tue, Mar 27, 2012	35.58	35.70	35.18	35.31
5001	NYSE	VFC	Mon, Mar 26, 2012	34.64	35.54	34.64	35.43
5000	NYSE	VFC	Fri, Mar 23, 2012	34.71	35.02	34.06	34.41
4999	NYSE	VFC	Thu, Mar 22, 2012	34.76	34.98	34.54	34.88
4998	NYSE	VFC	Wed, Mar 21, 2012	34.82	35.07	34.69	34.87
4997	NYSE	VFC	Tue, Mar 20, 2012	34.51	34.93	34.47	34.82
4996	NYSE	VFC	Mon, Mar 19, 2012	34.50	34.74	34.33	34.62
4995	NYSE	VFC	Fri, Mar 16, 2012	34.55	35.08	34.43	34.58
4994	NYSE	VFC	Thu, Mar 15, 2012	34.48	34.62	34.05	34.56
4993	NYSE	VFC	Wed, Mar 14, 2012	34.47	34.78	34.27	34.41
4992	NYSE	VFC	Tue, Mar 13, 2012	34.42	34.77	34.32	34.75
4991	NYSE	VFC	Mon, Mar 12, 2012	34.06	34.53	33.96	34.36
4990	NYSE	VFC	Fri, Mar 9, 2012	34.39	34.52	34.13	34.13
4989	NYSE	VFC	Thu, Mar 8, 2012	34.01	34.48	33.97	34.26
4988	NYSE	VFC	Wed, Mar 7, 2012	33.91	34.10	33.75	33.94
4987	NYSE	VFC	Tue, Mar 6, 2012	34.11	34.29	33.86	33.91
4986	NYSE	VFC	Mon, Mar 5, 2012	34.32	34.55	34.25	34.40
4985	NYSE	VFC	Fri, Mar 2, 2012	34.46	34.59	34.33	34.47
4984	NYSE	VFC	Thu, Mar 1, 2012	34.46	34.64	34.24	34.47
4983	NYSE	VFC	Wed, Feb 29, 2012	34.52	34.53	34.19	34.19
4982	NYSE	VFC	Tue, Feb 28, 2012	34.66	34.78	34.30	34.52
4981	NYSE	VFC	Mon, Feb 27, 2012	34.07	35.11	33.98	34.67
4980	NYSE	VFC	Fri, Feb 24, 2012	33.63	34.31	33.53	34.28
4979	NYSE	VFC	Thu, Feb 23, 2012	33.90	34.05	33.60	33.68
4978	NYSE	VFC	Wed, Feb 22, 2012	33.80	34.06	33.64	33.88
4977	NYSE	VFC	Tue, Feb 21, 2012	34.42	34.47	33.69	33.91
4976	NYSE	VFC	Fri, Feb 17, 2012	34.83	34.99	34.22	34.42
4975	NYSE	VFC	Thu, Feb 16, 2012	33.65	34.84	33.62	34.63
4974	NYSE	VFC	Wed, Feb 15, 2012	33.81	34.32	33.48	33.53
4973	NYSE	VFC	Tue, Feb 14, 2012	33.06	33.63	33.03	33.62
4972	NYSE	VFC	Mon, Feb 13, 2012	33.28	33.43	32.95	33.42
4971	NYSE	VFC	Fri, Feb 10, 2012	33.00	33.29	32.80	33.01
4970	NYSE	VFC	Thu, Feb 9, 2012	32.88	33.36	32.66	33.32
4969	NYSE	VFC	Wed, Feb 8, 2012	32.12	33.22	32.07	32.69
4968	NYSE	VFC	Tue, Feb 7, 2012	31.17	31.81	30.96	31.74
4967	NYSE	VFC	Mon, Feb 6, 2012	31.18	31.30	30.90	31.08
4966	NYSE	VFC	Fri, Feb 3, 2012	30.64	31.37	30.60	31.23
4965	NYSE	VFC	Thu, Feb 2, 2012	30.43	30.78	30.26	30.42
4964	NYSE	VFC	Wed, Feb 1, 2012	30.77	31.15	30.54	30.57
4963	NYSE	VFC	Tue, Jan 31, 2012	30.69	30.99	30.65	30.78
4962	NYSE	VFC	Mon, Jan 30, 2012	30.43	30.81	30.18	30.67
4961	NYSE	VFC	Fri, Jan 27, 2012	30.68	30.85	30.46	30.62
4960	NYSE	VFC	Thu, Jan 26, 2012	31.47	31.47	30.55	30.79
4959	NYSE	VFC	Wed, Jan 25, 2012	31.04	31.45	30.81	31.42
4958	NYSE	VFC	Tue, Jan 24, 2012	30.87	31.30	30.50	31.03
4957	NYSE	VFC	Mon, Jan 23, 2012	31.28	31.74	30.82	30.98
4956	NYSE	VFC	Fri, Jan 20, 2012	31.15	31.45	30.96	31.26
4955	NYSE	VFC	Thu, Jan 19, 2012	31.21	31.49	30.74	31.16
4954	NYSE	VFC	Wed, Jan 18, 2012	30.97	31.30	30.52	31.20
4953	NYSE	VFC	Tue, Jan 17, 2012	31.13	31.16	30.86	31.06
4952	NYSE	VFC	Fri, Jan 13, 2012	30.89	31.15	30.82	30.89
4951	NYSE	VFC	Thu, Jan 12, 2012	30.80	31.18	30.67	31.13
4950	NYSE	VFC	Wed, Jan 11, 2012	31.30	31.36	30.67	30.83
4949	NYSE	VFC	Tue, Jan 10, 2012	31.56	31.72	31.10	31.37
4948	NYSE	VFC	Mon, Jan 9, 2012	31.37	31.61	31.17	31.57
4947	NYSE	VFC	Fri, Jan 6, 2012	31.68	31.68	31.25	31.29
4946	NYSE	VFC	Thu, Jan 5, 2012	31.60	31.70	30.96	31.65
4945	NYSE	VFC	Wed, Jan 4, 2012	30.37	31.74	30.34	31.69
4944	NYSE	VFC	Tue, Jan 3, 2012	30.67	31.13	30.24	30.35
4943	NYSE	VFC	Fri, Dec 30, 2011	29.99	30.13	29.72	29.73
4942	NYSE	VFC	Thu, Dec 29, 2011	30.06	30.28	29.73	30.12
4941	NYSE	VFC	Wed, Dec 28, 2011	30.55	30.71	30.15	30.20
4940	NYSE	VFC	Tue, Dec 27, 2011	30.20	30.63	30.06	30.56
4939	NYSE	VFC	Fri, Dec 23, 2011	29.73	30.23	29.68	30.20
4938	NYSE	VFC	Thu, Dec 22, 2011	30.02	30.14	29.39	29.65
4937	NYSE	VFC	Wed, Dec 21, 2011	30.19	30.29	29.60	30.05
4936	NYSE	VFC	Tue, Dec 20, 2011	30.70	30.85	29.92	30.24
4935	NYSE	VFC	Mon, Dec 19, 2011	30.31	30.76	30.23	30.31
4934	NYSE	VFC	Fri, Dec 16, 2011	30.65	30.83	29.86	30.08
4933	NYSE	VFC	Thu, Dec 15, 2011	30.74	30.78	30.25	30.49
4932	NYSE	VFC	Wed, Dec 14, 2011	30.60	30.86	30.46	30.53
4931	NYSE	VFC	Tue, Dec 13, 2011	32.19	32.29	30.58	30.80
4930	NYSE	VFC	Mon, Dec 12, 2011	31.60	31.77	31.18	31.71
4929	NYSE	VFC	Fri, Dec 9, 2011	31.81	32.04	31.26	31.99
4928	NYSE	VFC	Thu, Dec 8, 2011	32.16	32.67	31.53	31.62
4927	NYSE	VFC	Wed, Dec 7, 2011	32.41	32.50	31.84	32.27
4926	NYSE	VFC	Tue, Dec 6, 2011	32.65	32.77	32.28	32.59
4925	NYSE	VFC	Mon, Dec 5, 2011	32.90	33.24	32.68	32.83
4924	NYSE	VFC	Fri, Dec 2, 2011	32.69	33.09	32.41	32.44
4923	NYSE	VFC	Thu, Dec 1, 2011	32.30	32.67	32.09	32.32
4922	NYSE	VFC	Wed, Nov 30, 2011	32.37	32.63	32.04	32.47
4921	NYSE	VFC	Tue, Nov 29, 2011	31.40	31.58	31.00	31.42
4920	NYSE	VFC	Mon, Nov 28, 2011	30.35	31.48	30.35	31.47
4919	NYSE	VFC	Fri, Nov 25, 2011	29.87	29.98	29.54	29.55
4918	NYSE	VFC	Wed, Nov 23, 2011	29.94	30.24	29.81	29.98
4917	NYSE	VFC	Tue, Nov 22, 2011	30.05	30.31	29.78	30.05
4916	NYSE	VFC	Mon, Nov 21, 2011	30.55	30.65	29.97	30.08
4915	NYSE	VFC	Fri, Nov 18, 2011	31.12	31.27	30.48	30.84
4914	NYSE	VFC	Thu, Nov 17, 2011	31.38	31.60	30.63	31.13
4913	NYSE	VFC	Wed, Nov 16, 2011	31.52	31.95	31.30	31.44
4912	NYSE	VFC	Tue, Nov 15, 2011	31.61	32.12	31.50	31.88
4911	NYSE	VFC	Mon, Nov 14, 2011	31.77	32.00	31.60	31.78
4910	NYSE	VFC	Fri, Nov 11, 2011	31.49	32.18	31.22	31.87
4909	NYSE	VFC	Thu, Nov 10, 2011	30.96	31.21	30.58	31.11
4908	NYSE	VFC	Wed, Nov 9, 2011	31.19	31.26	30.59	30.68
4907	NYSE	VFC	Tue, Nov 8, 2011	31.91	32.01	31.17	31.83
4906	NYSE	VFC	Mon, Nov 7, 2011	31.84	32.26	31.31	31.69
4905	NYSE	VFC	Fri, Nov 4, 2011	32.62	32.97	31.86	32.06
4904	NYSE	VFC	Thu, Nov 3, 2011	32.77	33.09	31.69	33.02
4903	NYSE	VFC	Wed, Nov 2, 2011	32.19	32.59	31.82	32.55
4902	NYSE	VFC	Tue, Nov 1, 2011	31.63	32.22	31.40	31.72
4901	NYSE	VFC	Mon, Oct 31, 2011	32.61	33.36	32.36	32.36
4900	NYSE	VFC	Fri, Oct 28, 2011	32.43	32.91	32.03	32.81
4899	NYSE	VFC	Thu, Oct 27, 2011	32.29	32.73	31.94	32.53
4898	NYSE	VFC	Wed, Oct 26, 2011	31.88	32.27	31.06	31.35
4897	NYSE	VFC	Tue, Oct 25, 2011	32.08	32.17	31.01	31.11
4896	NYSE	VFC	Mon, Oct 24, 2011	32.30	32.69	31.05	32.07
4895	NYSE	VFC	Fri, Oct 21, 2011	31.03	31.37	30.51	31.06
4894	NYSE	VFC	Thu, Oct 20, 2011	30.33	30.91	29.85	30.83
4893	NYSE	VFC	Wed, Oct 19, 2011	30.71	30.97	30.06	30.17
4892	NYSE	VFC	Tue, Oct 18, 2011	30.65	31.32	29.74	30.87
4891	NYSE	VFC	Mon, Oct 17, 2011	31.25	31.32	30.54	30.61
4890	NYSE	VFC	Fri, Oct 14, 2011	31.05	31.37	30.90	31.36
4889	NYSE	VFC	Thu, Oct 13, 2011	30.31	30.85	30.28	30.82
4888	NYSE	VFC	Wed, Oct 12, 2011	30.93	31.51	30.46	30.61
4887	NYSE	VFC	Tue, Oct 11, 2011	31.00	31.28	30.50	30.75
4886	NYSE	VFC	Mon, Oct 10, 2011	30.74	31.29	30.58	31.14
4885	NYSE	VFC	Fri, Oct 7, 2011	30.24	30.96	30.06	30.31
4884	NYSE	VFC	Thu, Oct 6, 2011	29.58	30.20	29.24	30.13
4883	NYSE	VFC	Wed, Oct 5, 2011	29.07	29.66	28.37	29.54
4882	NYSE	VFC	Tue, Oct 4, 2011	27.45	28.95	27.13	28.94
4881	NYSE	VFC	Mon, Oct 3, 2011	28.18	29.08	27.53	27.67
4880	NYSE	VFC	Fri, Sep 30, 2011	28.96	29.54	28.45	28.45
4879	NYSE	VFC	Thu, Sep 29, 2011	30.27	30.42	28.24	29.39
4878	NYSE	VFC	Wed, Sep 28, 2011	30.45	30.87	29.57	29.57
4877	NYSE	VFC	Tue, Sep 27, 2011	30.22	31.09	30.05	30.49
4876	NYSE	VFC	Mon, Sep 26, 2011	29.43	29.84	28.80	29.81
4875	NYSE	VFC	Fri, Sep 23, 2011	27.81	29.60	27.77	29.28
4874	NYSE	VFC	Thu, Sep 22, 2011	27.54	28.23	27.36	27.80
4873	NYSE	VFC	Wed, Sep 21, 2011	29.49	29.74	28.29	28.32
4872	NYSE	VFC	Tue, Sep 20, 2011	29.72	30.36	29.32	29.64
4871	NYSE	VFC	Mon, Sep 19, 2011	28.75	29.79	28.57	29.66
4870	NYSE	VFC	Fri, Sep 16, 2011	29.13	29.41	28.86	29.19
4869	NYSE	VFC	Thu, Sep 15, 2011	28.83	29.32	28.53	29.07
4868	NYSE	VFC	Wed, Sep 14, 2011	27.99	28.99	27.71	28.64
4867	NYSE	VFC	Tue, Sep 13, 2011	27.14	27.99	26.95	27.89
4866	NYSE	VFC	Mon, Sep 12, 2011	26.06	27.01	26.01	26.97
4865	NYSE	VFC	Fri, Sep 9, 2011	26.84	27.33	26.25	26.55
4864	NYSE	VFC	Thu, Sep 8, 2011	27.12	28.08	26.98	27.29
4863	NYSE	VFC	Wed, Sep 7, 2011	26.64	27.23	26.34	27.22
4862	NYSE	VFC	Tue, Sep 6, 2011	25.82	26.33	25.18	26.29
4861	NYSE	VFC	Fri, Sep 2, 2011	26.55	26.67	26.21	26.35
4860	NYSE	VFC	Thu, Sep 1, 2011	27.49	27.80	26.98	27.06
4859	NYSE	VFC	Wed, Aug 31, 2011	27.62	28.05	27.20	27.40
4858	NYSE	VFC	Tue, Aug 30, 2011	27.38	27.59	27.12	27.42
4857	NYSE	VFC	Mon, Aug 29, 2011	26.71	27.39	26.44	27.35
4856	NYSE	VFC	Fri, Aug 26, 2011	25.78	26.72	25.36	26.70
4855	NYSE	VFC	Thu, Aug 25, 2011	26.61	26.73	25.77	25.89
4854	NYSE	VFC	Wed, Aug 24, 2011	26.01	26.58	25.87	26.56
4853	NYSE	VFC	Tue, Aug 23, 2011	24.93	26.12	24.67	26.12
4852	NYSE	VFC	Mon, Aug 22, 2011	24.80	25.03	24.43	24.68
4851	NYSE	VFC	Fri, Aug 19, 2011	24.35	25.40	24.35	24.39
4850	NYSE	VFC	Thu, Aug 18, 2011	25.20	25.20	24.42	24.82
4849	NYSE	VFC	Wed, Aug 17, 2011	26.24	26.59	25.60	25.92
4848	NYSE	VFC	Tue, Aug 16, 2011	26.43	26.44	26.04	26.26
4847	NYSE	VFC	Mon, Aug 15, 2011	26.15	26.55	25.85	26.53
4846	NYSE	VFC	Fri, Aug 12, 2011	25.65	26.23	25.48	26.02
4845	NYSE	VFC	Thu, Aug 11, 2011	24.69	25.93	24.29	25.57
4844	NYSE	VFC	Wed, Aug 10, 2011	25.16	25.51	24.34	24.39
4843	NYSE	VFC	Tue, Aug 9, 2011	24.67	25.60	23.82	25.55
4842	NYSE	VFC	Mon, Aug 8, 2011	25.34	25.84	24.05	24.32
4841	NYSE	VFC	Fri, Aug 5, 2011	25.91	26.23	25.08	26.07
4840	NYSE	VFC	Thu, Aug 4, 2011	26.45	26.57	25.53	25.54
4839	NYSE	VFC	Wed, Aug 3, 2011	26.40	26.86	25.84	26.82
4838	NYSE	VFC	Tue, Aug 2, 2011	27.04	27.36	26.37	26.38
4837	NYSE	VFC	Mon, Aug 1, 2011	27.61	27.62	26.89	27.30
4836	NYSE	VFC	Fri, Jul 29, 2011	27.23	27.61	26.96	27.34
4835	NYSE	VFC	Thu, Jul 28, 2011	27.02	27.69	27.02	27.40
4834	NYSE	VFC	Wed, Jul 27, 2011	27.34	27.44	26.76	26.93
4833	NYSE	VFC	Tue, Jul 26, 2011	27.86	27.86	27.45	27.53
4832	NYSE	VFC	Mon, Jul 25, 2011	27.99	28.15	27.71	27.87
4831	NYSE	VFC	Fri, Jul 22, 2011	28.29	28.38	28.03	28.21
4830	NYSE	VFC	Thu, Jul 21, 2011	28.03	30.74	27.78	28.34
4829	NYSE	VFC	Wed, Jul 20, 2011	27.09	27.15	26.60	26.79
4828	NYSE	VFC	Tue, Jul 19, 2011	26.60	27.03	26.56	27.02
4827	NYSE	VFC	Mon, Jul 18, 2011	26.21	26.67	26.17	26.42
4826	NYSE	VFC	Fri, Jul 15, 2011	26.72	26.72	26.13	26.18
4825	NYSE	VFC	Thu, Jul 14, 2011	27.04	27.04	26.37	26.65
4824	NYSE	VFC	Wed, Jul 13, 2011	27.10	27.41	26.79	26.92
4823	NYSE	VFC	Tue, Jul 12, 2011	26.61	27.36	26.43	26.93
4822	NYSE	VFC	Mon, Jul 11, 2011	26.24	26.81	26.19	26.59
4821	NYSE	VFC	Fri, Jul 8, 2011	26.25	26.53	26.17	26.53
4820	NYSE	VFC	Thu, Jul 7, 2011	26.21	26.63	26.20	26.59
4819	NYSE	VFC	Wed, Jul 6, 2011	25.84	26.15	25.74	26.04
4818	NYSE	VFC	Tue, Jul 5, 2011	26.06	26.21	25.79	26.01
4817	NYSE	VFC	Fri, Jul 1, 2011	25.31	26.12	25.31	26.08
4816	NYSE	VFC	Thu, Jun 30, 2011	25.23	25.69	25.14	25.41
4815	NYSE	VFC	Wed, Jun 29, 2011	25.11	25.33	24.88	25.19
4814	NYSE	VFC	Tue, Jun 28, 2011	24.69	25.03	24.68	25.03
4813	NYSE	VFC	Mon, Jun 27, 2011	24.58	24.87	24.48	24.59
4812	NYSE	VFC	Fri, Jun 24, 2011	24.54	24.73	24.33	24.61
4811	NYSE	VFC	Thu, Jun 23, 2011	24.22	24.50	23.99	24.46
4810	NYSE	VFC	Wed, Jun 22, 2011	24.68	24.85	24.45	24.47
4809	NYSE	VFC	Tue, Jun 21, 2011	24.55	25.03	24.55	24.71
4808	NYSE	VFC	Mon, Jun 20, 2011	23.95	24.71	23.94	24.56
4807	NYSE	VFC	Fri, Jun 17, 2011	23.84	24.43	23.84	24.06
4806	NYSE	VFC	Thu, Jun 16, 2011	23.59	23.69	23.22	23.63
4805	NYSE	VFC	Wed, Jun 15, 2011	23.66	23.81	23.47	23.61
4804	NYSE	VFC	Tue, Jun 14, 2011	24.02	24.11	23.61	23.83
4803	NYSE	VFC	Mon, Jun 13, 2011	24.12	24.46	23.49	23.65
4802	NYSE	VFC	Fri, Jun 10, 2011	21.76	21.94	21.45	21.49
4801	NYSE	VFC	Thu, Jun 9, 2011	21.59	22.00	21.54	21.82
4800	NYSE	VFC	Wed, Jun 8, 2011	21.76	21.79	21.44	21.48
4799	NYSE	VFC	Tue, Jun 7, 2011	22.08	22.27	21.96	21.98
4798	NYSE	VFC	Mon, Jun 6, 2011	22.17	22.30	21.96	21.98
4797	NYSE	VFC	Fri, Jun 3, 2011	22.25	22.64	22.19	22.24
4796	NYSE	VFC	Thu, Jun 2, 2011	22.66	22.87	22.37	22.44
4795	NYSE	VFC	Wed, Jun 1, 2011	23.35	23.52	22.73	22.76
4794	NYSE	VFC	Tue, May 31, 2011	23.34	23.40	23.16	23.33
4793	NYSE	VFC	Fri, May 27, 2011	22.99	23.19	22.96	23.13
4792	NYSE	VFC	Thu, May 26, 2011	22.45	23.01	22.36	22.94
4791	NYSE	VFC	Wed, May 25, 2011	22.26	22.47	22.08	22.36
4790	NYSE	VFC	Tue, May 24, 2011	22.87	23.03	22.76	22.84
4789	NYSE	VFC	Mon, May 23, 2011	22.61	22.95	22.56	22.83
4788	NYSE	VFC	Fri, May 20, 2011	23.74	23.78	22.65	22.81
4787	NYSE	VFC	Thu, May 19, 2011	23.79	23.95	23.65	23.92
4786	NYSE	VFC	Wed, May 18, 2011	23.56	23.79	23.38	23.78
4785	NYSE	VFC	Tue, May 17, 2011	23.52	23.67	23.26	23.46
4784	NYSE	VFC	Mon, May 16, 2011	23.61	23.75	23.54	23.56
4783	NYSE	VFC	Fri, May 13, 2011	23.94	24.01	23.58	23.65
4782	NYSE	VFC	Thu, May 12, 2011	23.42	23.99	23.27	23.96
4781	NYSE	VFC	Wed, May 11, 2011	23.56	23.59	23.24	23.38
4780	NYSE	VFC	Tue, May 10, 2011	23.39	23.61	23.36	23.53
4779	NYSE	VFC	Mon, May 9, 2011	23.41	23.56	23.34	23.39
4778	NYSE	VFC	Fri, May 6, 2011	23.63	23.75	23.30	23.35
4777	NYSE	VFC	Thu, May 5, 2011	23.08	23.64	22.93	23.54
4776	NYSE	VFC	Wed, May 4, 2011	23.13	23.32	22.87	23.16
4775	NYSE	VFC	Tue, May 3, 2011	23.35	23.63	23.00	23.16
4774	NYSE	VFC	Mon, May 2, 2011	23.89	23.89	23.35	23.41
4773	NYSE	VFC	Fri, Apr 29, 2011	24.34	24.40	23.46	23.54
4772	NYSE	VFC	Thu, Apr 28, 2011	25.18	25.49	24.94	25.44
4771	NYSE	VFC	Wed, Apr 27, 2011	24.58	25.22	24.58	25.17
4770	NYSE	VFC	Tue, Apr 26, 2011	24.21	24.60	24.21	24.58
4769	NYSE	VFC	Mon, Apr 25, 2011	24.39	24.85	24.28	24.32
4768	NYSE	VFC	Thu, Apr 21, 2011	24.26	24.34	24.04	24.23
4767	NYSE	VFC	Wed, Apr 20, 2011	23.87	24.60	23.86	24.24
4766	NYSE	VFC	Tue, Apr 19, 2011	23.29	23.62	23.23	23.58
4765	NYSE	VFC	Mon, Apr 18, 2011	23.38	23.38	23.05	23.21
4764	NYSE	VFC	Fri, Apr 15, 2011	23.47	23.80	23.46	23.63
4763	NYSE	VFC	Thu, Apr 14, 2011	23.32	23.69	23.26	23.47
4762	NYSE	VFC	Wed, Apr 13, 2011	23.26	23.46	23.19	23.42
4761	NYSE	VFC	Tue, Apr 12, 2011	23.08	23.41	23.04	23.26
4760	NYSE	VFC	Mon, Apr 11, 2011	22.81	23.38	22.81	23.24
4759	NYSE	VFC	Fri, Apr 8, 2011	23.17	23.18	22.63	22.77
4758	NYSE	VFC	Thu, Apr 7, 2011	23.07	23.17	22.82	23.05
4757	NYSE	VFC	Wed, Apr 6, 2011	23.26	23.29	22.93	23.00
4756	NYSE	VFC	Tue, Apr 5, 2011	23.15	23.34	22.95	23.19
4755	NYSE	VFC	Mon, Apr 4, 2011	23.23	23.29	23.02	23.09
4754	NYSE	VFC	Fri, Apr 1, 2011	22.91	23.40	22.88	23.15
4753	NYSE	VFC	Thu, Mar 31, 2011	23.11	23.14	22.75	23.06
4752	NYSE	VFC	Wed, Mar 30, 2011	22.63	23.26	22.61	23.21
4751	NYSE	VFC	Tue, Mar 29, 2011	22.16	22.64	22.11	22.56
4750	NYSE	VFC	Mon, Mar 28, 2011	22.35	22.58	22.16	22.18
4749	NYSE	VFC	Fri, Mar 25, 2011	22.25	22.47	22.14	22.34
4748	NYSE	VFC	Thu, Mar 24, 2011	22.21	22.37	21.97	22.28
4747	NYSE	VFC	Wed, Mar 23, 2011	21.91	22.12	21.63	22.08
4746	NYSE	VFC	Tue, Mar 22, 2011	21.97	22.08	21.88	21.96
4745	NYSE	VFC	Mon, Mar 21, 2011	21.94	22.12	21.87	21.99
4744	NYSE	VFC	Fri, Mar 18, 2011	22.35	22.35	21.58	21.77
4743	NYSE	VFC	Thu, Mar 17, 2011	22.36	22.45	22.06	22.14
4742	NYSE	VFC	Wed, Mar 16, 2011	22.42	22.64	22.04	22.13
4741	NYSE	VFC	Tue, Mar 15, 2011	22.07	22.63	21.96	22.45
4740	NYSE	VFC	Mon, Mar 14, 2011	22.88	22.94	22.50	22.60
4739	NYSE	VFC	Fri, Mar 11, 2011	22.54	23.06	22.45	22.98
4738	NYSE	VFC	Thu, Mar 10, 2011	22.63	23.13	22.51	22.69
4737	NYSE	VFC	Wed, Mar 9, 2011	22.55	22.96	22.44	22.86
4736	NYSE	VFC	Tue, Mar 8, 2011	22.59	22.82	22.51	22.63
4735	NYSE	VFC	Mon, Mar 7, 2011	22.38	22.72	22.26	22.65
4734	NYSE	VFC	Fri, Mar 4, 2011	22.46	22.58	22.25	22.40
4733	NYSE	VFC	Thu, Mar 3, 2011	22.18	22.48	22.10	22.40
4732	NYSE	VFC	Wed, Mar 2, 2011	22.06	22.19	21.86	22.01
4731	NYSE	VFC	Tue, Mar 1, 2011	22.51	22.54	21.96	22.05
4730	NYSE	VFC	Mon, Feb 28, 2011	22.32	22.44	22.23	22.40
4729	NYSE	VFC	Fri, Feb 25, 2011	22.44	22.71	22.33	22.47
4728	NYSE	VFC	Thu, Feb 24, 2011	22.26	22.55	22.19	22.47
4727	NYSE	VFC	Wed, Feb 23, 2011	22.60	22.68	22.18	22.27
4726	NYSE	VFC	Tue, Feb 22, 2011	21.96	23.47	21.96	22.59
4725	NYSE	VFC	Fri, Feb 18, 2011	20.52	21.07	20.52	21.02
4724	NYSE	VFC	Thu, Feb 17, 2011	20.20	20.60	20.04	20.51
4723	NYSE	VFC	Wed, Feb 16, 2011	20.36	20.46	20.04	20.28
4722	NYSE	VFC	Tue, Feb 15, 2011	20.24	20.35	20.09	20.31
4721	NYSE	VFC	Mon, Feb 14, 2011	20.34	20.38	20.15	20.35
4720	NYSE	VFC	Fri, Feb 11, 2011	20.49	20.49	20.24	20.40
4719	NYSE	VFC	Thu, Feb 10, 2011	20.56	20.66	20.36	20.49
4718	NYSE	VFC	Wed, Feb 9, 2011	20.46	21.01	20.46	20.63
4717	NYSE	VFC	Tue, Feb 8, 2011	20.33	20.51	20.23	20.46
4716	NYSE	VFC	Mon, Feb 7, 2011	20.32	20.41	20.21	20.25
4715	NYSE	VFC	Fri, Feb 4, 2011	19.83	20.53	19.69	20.35
4714	NYSE	VFC	Thu, Feb 3, 2011	19.64	19.90	19.63	19.76
4713	NYSE	VFC	Wed, Feb 2, 2011	19.63	19.73	19.49	19.62
4712	NYSE	VFC	Tue, Feb 1, 2011	19.46	19.72	19.38	19.69
4711	NYSE	VFC	Mon, Jan 31, 2011	19.10	19.39	18.98	19.36
4710	NYSE	VFC	Fri, Jan 28, 2011	19.34	19.37	19.02	19.07
4709	NYSE	VFC	Thu, Jan 27, 2011	19.44	19.44	19.19	19.35
4708	NYSE	VFC	Wed, Jan 26, 2011	19.15	19.45	19.00	19.35
4707	NYSE	VFC	Tue, Jan 25, 2011	19.24	19.26	18.82	19.04
4706	NYSE	VFC	Mon, Jan 24, 2011	19.17	19.41	19.15	19.32
4705	NYSE	VFC	Fri, Jan 21, 2011	19.63	19.63	19.17	19.21
4704	NYSE	VFC	Thu, Jan 20, 2011	19.41	19.65	19.35	19.57
4703	NYSE	VFC	Wed, Jan 19, 2011	19.43	19.44	19.15	19.44
4702	NYSE	VFC	Tue, Jan 18, 2011	19.67	19.69	19.26	19.38
4701	NYSE	VFC	Fri, Jan 14, 2011	19.28	19.65	19.20	19.65
4700	NYSE	VFC	Thu, Jan 13, 2011	19.43	19.49	19.20	19.28
4699	NYSE	VFC	Wed, Jan 12, 2011	19.53	19.55	19.36	19.44
4698	NYSE	VFC	Tue, Jan 11, 2011	19.47	19.47	19.21	19.37
4697	NYSE	VFC	Mon, Jan 10, 2011	19.20	19.49	19.14	19.36
4696	NYSE	VFC	Fri, Jan 7, 2011	19.39	19.52	19.06	19.22
4695	NYSE	VFC	Thu, Jan 6, 2011	19.92	19.96	19.44	19.57
4694	NYSE	VFC	Wed, Jan 5, 2011	19.93	20.04	19.75	19.93
4693	NYSE	VFC	Tue, Jan 4, 2011	20.26	20.32	19.83	19.91
4692	NYSE	VFC	Mon, Jan 3, 2011	20.28	20.31	20.08	20.22
4691	NYSE	VFC	Fri, Dec 31, 2010	20.34	20.38	20.13	20.17
4690	NYSE	VFC	Thu, Dec 30, 2010	20.33	20.40	20.29	20.33
4689	NYSE	VFC	Wed, Dec 29, 2010	20.38	20.51	20.35	20.39
4688	NYSE	VFC	Tue, Dec 28, 2010	20.35	20.39	20.20	20.33
4687	NYSE	VFC	Mon, Dec 27, 2010	20.32	20.37	20.15	20.27
4686	NYSE	VFC	Thu, Dec 23, 2010	20.35	20.46	20.23	20.34
4685	NYSE	VFC	Wed, Dec 22, 2010	20.75	20.75	20.20	20.33
4684	NYSE	VFC	Tue, Dec 21, 2010	20.94	21.01	20.77	20.78
4683	NYSE	VFC	Mon, Dec 20, 2010	20.95	20.95	20.68	20.91
4682	NYSE	VFC	Fri, Dec 17, 2010	20.68	20.95	20.65	20.88
4681	NYSE	VFC	Thu, Dec 16, 2010	20.60	20.69	20.47	20.64
4680	NYSE	VFC	Wed, Dec 15, 2010	20.45	20.71	20.41	20.51
4679	NYSE	VFC	Tue, Dec 14, 2010	20.39	20.61	20.36	20.51
4678	NYSE	VFC	Mon, Dec 13, 2010	20.27	20.60	20.24	20.47
4677	NYSE	VFC	Fri, Dec 10, 2010	20.00	20.17	19.97	20.14
4676	NYSE	VFC	Thu, Dec 9, 2010	20.11	20.11	19.96	20.04
4675	NYSE	VFC	Wed, Dec 8, 2010	19.94	19.99	19.73	19.99
4674	NYSE	VFC	Tue, Dec 7, 2010	20.18	20.34	20.04	20.05
4673	NYSE	VFC	Mon, Dec 6, 2010	19.85	20.08	19.73	20.02
4672	NYSE	VFC	Fri, Dec 3, 2010	19.92	19.98	19.61	19.89
4671	NYSE	VFC	Thu, Dec 2, 2010	19.77	20.09	19.67	19.99
4670	NYSE	VFC	Wed, Dec 1, 2010	19.69	19.85	19.64	19.66
4669	NYSE	VFC	Tue, Nov 30, 2010	19.43	19.58	19.31	19.40
4668	NYSE	VFC	Mon, Nov 29, 2010	19.65	19.92	19.16	19.51
4667	NYSE	VFC	Fri, Nov 26, 2010	19.63	19.72	19.56	19.62
4666	NYSE	VFC	Wed, Nov 24, 2010	19.65	19.77	19.56	19.77
4665	NYSE	VFC	Tue, Nov 23, 2010	19.34	19.49	19.21	19.42
4664	NYSE	VFC	Mon, Nov 22, 2010	19.26	19.58	19.18	19.52
4663	NYSE	VFC	Fri, Nov 19, 2010	19.13	19.33	18.92	19.32
4662	NYSE	VFC	Thu, Nov 18, 2010	19.14	19.25	19.06	19.08
4661	NYSE	VFC	Wed, Nov 17, 2010	18.49	18.95	18.49	18.89
4660	NYSE	VFC	Tue, Nov 16, 2010	18.56	18.76	18.31	18.44
4659	NYSE	VFC	Mon, Nov 15, 2010	18.68	18.98	18.61	18.67
4658	NYSE	VFC	Fri, Nov 12, 2010	18.84	18.96	18.54	18.58
4657	NYSE	VFC	Thu, Nov 11, 2010	18.72	18.97	18.67	18.93
4656	NYSE	VFC	Wed, Nov 10, 2010	19.20	19.21	18.70	18.83
4655	NYSE	VFC	Tue, Nov 9, 2010	19.79	19.79	19.37	19.44
4654	NYSE	VFC	Mon, Nov 8, 2010	19.84	19.84	19.61	19.74
4653	NYSE	VFC	Fri, Nov 5, 2010	19.59	20.02	19.59	19.89
4652	NYSE	VFC	Thu, Nov 4, 2010	19.71	19.75	19.49	19.55
4651	NYSE	VFC	Wed, Nov 3, 2010	19.57	19.58	19.18	19.46
4650	NYSE	VFC	Tue, Nov 2, 2010	19.67	19.79	19.50	19.51
4649	NYSE	VFC	Mon, Nov 1, 2010	19.61	19.74	19.35	19.49
4648	NYSE	VFC	Fri, Oct 29, 2010	19.61	19.74	19.44	19.49
4647	NYSE	VFC	Thu, Oct 28, 2010	19.54	19.64	19.29	19.63
4646	NYSE	VFC	Wed, Oct 27, 2010	19.86	19.86	19.10	19.41
4645	NYSE	VFC	Tue, Oct 26, 2010	19.83	20.18	19.78	20.05
4644	NYSE	VFC	Mon, Oct 25, 2010	20.27	20.27	19.93	19.96
4643	NYSE	VFC	Fri, Oct 22, 2010	20.01	20.22	19.93	20.13
4642	NYSE	VFC	Thu, Oct 21, 2010	19.82	20.90	19.56	19.94
4641	NYSE	VFC	Wed, Oct 20, 2010	20.18	20.53	20.10	20.47
4640	NYSE	VFC	Tue, Oct 19, 2010	20.01	20.24	19.90	20.04
4639	NYSE	VFC	Mon, Oct 18, 2010	20.16	20.31	20.03	20.27
4638	NYSE	VFC	Fri, Oct 15, 2010	20.31	20.31	19.99	20.12
4637	NYSE	VFC	Thu, Oct 14, 2010	19.81	20.16	19.81	20.12
4636	NYSE	VFC	Wed, Oct 13, 2010	20.01	20.05	19.79	19.81
4635	NYSE	VFC	Tue, Oct 12, 2010	19.91	19.94	19.62	19.87
4634	NYSE	VFC	Mon, Oct 11, 2010	19.68	20.05	19.68	19.95
4633	NYSE	VFC	Fri, Oct 8, 2010	19.28	19.83	19.22	19.74
4632	NYSE	VFC	Thu, Oct 7, 2010	19.38	19.41	19.19	19.31
4631	NYSE	VFC	Wed, Oct 6, 2010	19.32	19.37	19.14	19.27
4630	NYSE	VFC	Tue, Oct 5, 2010	19.10	19.40	18.97	19.34
4629	NYSE	VFC	Mon, Oct 4, 2010	18.92	19.09	18.83	18.92
4628	NYSE	VFC	Fri, Oct 1, 2010	19.09	19.16	18.81	18.92
4627	NYSE	VFC	Thu, Sep 30, 2010	19.08	19.17	18.80	18.97
4626	NYSE	VFC	Wed, Sep 29, 2010	18.80	19.04	18.74	18.93
4625	NYSE	VFC	Tue, Sep 28, 2010	18.65	18.93	18.38	18.90
4624	NYSE	VFC	Mon, Sep 27, 2010	18.55	18.72	18.44	18.65
4623	NYSE	VFC	Fri, Sep 24, 2010	18.34	18.50	18.33	18.50
4622	NYSE	VFC	Thu, Sep 23, 2010	18.10	18.24	18.03	18.10
4621	NYSE	VFC	Wed, Sep 22, 2010	18.43	18.50	18.15	18.24
4620	NYSE	VFC	Tue, Sep 21, 2010	18.50	18.51	18.28	18.36
4619	NYSE	VFC	Mon, Sep 20, 2010	18.22	18.49	18.21	18.47
4618	NYSE	VFC	Fri, Sep 17, 2010	18.28	18.31	18.07	18.14
4617	NYSE	VFC	Thu, Sep 16, 2010	18.14	18.20	18.03	18.17
4616	NYSE	VFC	Wed, Sep 15, 2010	18.00	18.29	17.97	18.27
4615	NYSE	VFC	Tue, Sep 14, 2010	17.82	18.13	17.79	18.07
4614	NYSE	VFC	Mon, Sep 13, 2010	17.81	17.94	17.74	17.84
4613	NYSE	VFC	Fri, Sep 10, 2010	17.66	17.75	17.54	17.68
4612	NYSE	VFC	Thu, Sep 9, 2010	17.78	17.87	17.52	17.57
4611	NYSE	VFC	Wed, Sep 8, 2010	17.48	17.75	17.42	17.58
4610	NYSE	VFC	Tue, Sep 7, 2010	17.64	17.71	17.50	17.52
4609	NYSE	VFC	Fri, Sep 3, 2010	17.62	17.71	17.43	17.69
4608	NYSE	VFC	Thu, Sep 2, 2010	17.15	17.45	17.15	17.39
4607	NYSE	VFC	Wed, Sep 1, 2010	16.77	17.27	16.77	17.15
4606	NYSE	VFC	Tue, Aug 31, 2010	16.60	16.82	16.41	16.52
4605	NYSE	VFC	Mon, Aug 30, 2010	17.29	17.48	17.04	17.04
4604	NYSE	VFC	Fri, Aug 27, 2010	17.23	17.34	16.97	17.29
4603	NYSE	VFC	Thu, Aug 26, 2010	17.54	17.55	17.11	17.13
4602	NYSE	VFC	Wed, Aug 25, 2010	17.32	17.50	17.08	17.49
4601	NYSE	VFC	Tue, Aug 24, 2010	17.40	17.54	17.15	17.44
4600	NYSE	VFC	Mon, Aug 23, 2010	17.72	17.95	17.62	17.63
4599	NYSE	VFC	Fri, Aug 20, 2010	17.66	17.73	17.48	17.68
4598	NYSE	VFC	Thu, Aug 19, 2010	18.13	18.13	17.70	17.78
4597	NYSE	VFC	Wed, Aug 18, 2010	18.18	18.32	17.99	18.18
4596	NYSE	VFC	Tue, Aug 17, 2010	18.11	18.36	17.99	18.22
4595	NYSE	VFC	Mon, Aug 16, 2010	17.84	18.02	17.62	17.93
4594	NYSE	VFC	Fri, Aug 13, 2010	17.99	18.10	17.90	17.91
4593	NYSE	VFC	Thu, Aug 12, 2010	18.03	18.09	17.85	18.05
4592	NYSE	VFC	Wed, Aug 11, 2010	18.49	18.51	18.10	18.23
4591	NYSE	VFC	Tue, Aug 10, 2010	18.72	18.86	18.48	18.79
4590	NYSE	VFC	Mon, Aug 9, 2010	19.00	19.02	18.80	18.84
4589	NYSE	VFC	Fri, Aug 6, 2010	18.75	18.96	18.61	18.86
4588	NYSE	VFC	Thu, Aug 5, 2010	18.81	18.96	18.67	18.91
4587	NYSE	VFC	Wed, Aug 4, 2010	18.68	19.02	18.67	18.98
4586	NYSE	VFC	Tue, Aug 3, 2010	18.79	18.86	18.57	18.61
4585	NYSE	VFC	Mon, Aug 2, 2010	18.84	19.07	18.81	18.94
4584	NYSE	VFC	Fri, Jul 30, 2010	18.31	18.60	18.21	18.57
4583	NYSE	VFC	Thu, Jul 29, 2010	18.69	18.78	18.29	18.55
4582	NYSE	VFC	Wed, Jul 28, 2010	18.73	18.88	18.48	18.62
4581	NYSE	VFC	Tue, Jul 27, 2010	19.20	19.22	18.62	18.81
4580	NYSE	VFC	Mon, Jul 26, 2010	18.73	19.22	18.64	19.17
4579	NYSE	VFC	Fri, Jul 23, 2010	18.49	18.91	18.49	18.68
4578	NYSE	VFC	Thu, Jul 22, 2010	18.31	18.60	17.82	18.35
4577	NYSE	VFC	Wed, Jul 21, 2010	17.66	17.71	17.27	17.31
4576	NYSE	VFC	Tue, Jul 20, 2010	16.77	17.56	16.75	17.56
4575	NYSE	VFC	Mon, Jul 19, 2010	17.14	17.29	16.88	17.04
4574	NYSE	VFC	Fri, Jul 16, 2010	17.72	17.76	17.01	17.06
4573	NYSE	VFC	Thu, Jul 15, 2010	17.81	17.90	17.54	17.80
4572	NYSE	VFC	Wed, Jul 14, 2010	17.74	17.85	17.54	17.83
4571	NYSE	VFC	Tue, Jul 13, 2010	17.68	17.92	17.57	17.84
4570	NYSE	VFC	Mon, Jul 12, 2010	17.44	17.64	17.30	17.41
4569	NYSE	VFC	Fri, Jul 9, 2010	17.57	17.57	17.29	17.53
4568	NYSE	VFC	Thu, Jul 8, 2010	17.06	17.43	17.06	17.39
4567	NYSE	VFC	Wed, Jul 7, 2010	16.38	17.02	16.33	16.98
4566	NYSE	VFC	Tue, Jul 6, 2010	16.69	16.82	16.21	16.37
4565	NYSE	VFC	Fri, Jul 2, 2010	16.76	16.88	16.45	16.53
4564	NYSE	VFC	Thu, Jul 1, 2010	16.63	16.89	16.35	16.74
4563	NYSE	VFC	Wed, Jun 30, 2010	16.85	17.01	16.63	16.66
4562	NYSE	VFC	Tue, Jun 29, 2010	17.32	17.33	16.78	16.91
4561	NYSE	VFC	Mon, Jun 28, 2010	17.61	17.82	17.50	17.61
4560	NYSE	VFC	Fri, Jun 25, 2010	17.49	17.66	17.34	17.63
4559	NYSE	VFC	Thu, Jun 24, 2010	17.73	17.74	17.39	17.49
4558	NYSE	VFC	Wed, Jun 23, 2010	17.87	17.93	17.60	17.80
4557	NYSE	VFC	Tue, Jun 22, 2010	18.48	18.63	17.85	17.88
4556	NYSE	VFC	Mon, Jun 21, 2010	18.74	18.77	18.29	18.39
4555	NYSE	VFC	Fri, Jun 18, 2010	18.43	18.66	18.35	18.53
4554	NYSE	VFC	Thu, Jun 17, 2010	18.60	18.63	18.26	18.40
4553	NYSE	VFC	Wed, Jun 16, 2010	18.66	18.73	18.40	18.55
4552	NYSE	VFC	Tue, Jun 15, 2010	18.37	18.76	18.27	18.73
4551	NYSE	VFC	Mon, Jun 14, 2010	18.32	18.51	18.22	18.28
4550	NYSE	VFC	Fri, Jun 11, 2010	18.02	18.33	18.00	18.21
4549	NYSE	VFC	Thu, Jun 10, 2010	17.83	18.17	17.74	18.15
4548	NYSE	VFC	Wed, Jun 9, 2010	17.40	17.76	17.40	17.48
4547	NYSE	VFC	Tue, Jun 8, 2010	17.15	17.32	16.89	17.30
4546	NYSE	VFC	Mon, Jun 7, 2010	17.48	17.54	17.14	17.15
4545	NYSE	VFC	Fri, Jun 4, 2010	17.93	17.93	17.33	17.42
4544	NYSE	VFC	Thu, Jun 3, 2010	18.26	18.40	18.13	18.28
4543	NYSE	VFC	Wed, Jun 2, 2010	17.79	18.26	17.63	18.26
4542	NYSE	VFC	Tue, Jun 1, 2010	17.97	18.22	17.74	17.75
4541	NYSE	VFC	Fri, May 28, 2010	18.23	18.37	17.99	18.11
4540	NYSE	VFC	Thu, May 27, 2010	18.13	18.23	17.98	18.22
4539	NYSE	VFC	Wed, May 26, 2010	18.19	18.25	17.78	17.81
4538	NYSE	VFC	Tue, May 25, 2010	17.77	18.08	17.54	18.03
4537	NYSE	VFC	Mon, May 24, 2010	18.24	18.36	18.08	18.11
4536	NYSE	VFC	Fri, May 21, 2010	17.70	18.45	17.56	18.23
4535	NYSE	VFC	Thu, May 20, 2010	18.32	18.38	17.85	18.00
4534	NYSE	VFC	Wed, May 19, 2010	18.79	18.92	18.45	18.72
4533	NYSE	VFC	Tue, May 18, 2010	19.28	19.45	18.90	18.90
4532	NYSE	VFC	Mon, May 17, 2010	19.18	19.19	18.67	19.08
4531	NYSE	VFC	Fri, May 14, 2010	19.38	19.47	19.00	19.15
4530	NYSE	VFC	Thu, May 13, 2010	19.84	19.87	19.46	19.51
4529	NYSE	VFC	Wed, May 12, 2010	19.53	19.87	19.50	19.78
4528	NYSE	VFC	Tue, May 11, 2010	19.18	19.83	19.13	19.51
4527	NYSE	VFC	Mon, May 10, 2010	19.32	19.53	19.12	19.46
4526	NYSE	VFC	Fri, May 7, 2010	18.74	18.98	18.24	18.47
4525	NYSE	VFC	Thu, May 6, 2010	19.43	19.55	17.69	18.84
4524	NYSE	VFC	Wed, May 5, 2010	19.53	19.74	19.37	19.49
4523	NYSE	VFC	Tue, May 4, 2010	19.87	19.98	19.61	19.66
4522	NYSE	VFC	Mon, May 3, 2010	20.27	20.52	20.10	20.15
4521	NYSE	VFC	Fri, Apr 30, 2010	20.79	20.89	20.23	20.23
4520	NYSE	VFC	Thu, Apr 29, 2010	20.21	20.43	20.08	20.39
4519	NYSE	VFC	Wed, Apr 28, 2010	20.08	20.34	19.92	20.05
4518	NYSE	VFC	Tue, Apr 27, 2010	20.34	20.36	19.96	20.01
4517	NYSE	VFC	Mon, Apr 26, 2010	20.25	20.55	20.20	20.43
4516	NYSE	VFC	Fri, Apr 23, 2010	20.27	20.36	20.12	20.29
4515	NYSE	VFC	Thu, Apr 22, 2010	19.65	20.35	19.60	20.33
4514	NYSE	VFC	Wed, Apr 21, 2010	19.59	19.77	19.54	19.74
4513	NYSE	VFC	Tue, Apr 20, 2010	19.39	19.57	19.35	19.56
4512	NYSE	VFC	Mon, Apr 19, 2010	19.27	19.47	19.17	19.34
4511	NYSE	VFC	Fri, Apr 16, 2010	19.50	19.68	19.27	19.32
4510	NYSE	VFC	Thu, Apr 15, 2010	19.53	19.64	19.43	19.59
4509	NYSE	VFC	Wed, Apr 14, 2010	19.78	19.78	19.40	19.59
4508	NYSE	VFC	Tue, Apr 13, 2010	19.61	19.77	19.44	19.72
4507	NYSE	VFC	Mon, Apr 12, 2010	19.68	19.73	19.56	19.64
4506	NYSE	VFC	Fri, Apr 9, 2010	19.56	19.60	19.20	19.58
4505	NYSE	VFC	Thu, Apr 8, 2010	19.21	19.24	19.05	19.21
4504	NYSE	VFC	Wed, Apr 7, 2010	19.28	19.40	19.18	19.23
4503	NYSE	VFC	Tue, Apr 6, 2010	19.14	19.39	19.11	19.31
4502	NYSE	VFC	Mon, Apr 5, 2010	19.01	19.32	18.98	19.20
4501	NYSE	VFC	Thu, Apr 1, 2010	18.87	19.01	18.85	18.97
4500	NYSE	VFC	Wed, Mar 31, 2010	18.66	18.86	18.64	18.76
4499	NYSE	VFC	Tue, Mar 30, 2010	18.85	18.91	18.70	18.71
4498	NYSE	VFC	Mon, Mar 29, 2010	18.93	18.93	18.66	18.82
4497	NYSE	VFC	Fri, Mar 26, 2010	18.68	18.94	18.64	18.85
4496	NYSE	VFC	Thu, Mar 25, 2010	18.86	18.94	18.60	18.60
4495	NYSE	VFC	Wed, Mar 24, 2010	18.86	18.94	18.68	18.71
4494	NYSE	VFC	Tue, Mar 23, 2010	18.79	18.96	18.73	18.96
4493	NYSE	VFC	Mon, Mar 22, 2010	18.56	18.92	18.50	18.77
4492	NYSE	VFC	Fri, Mar 19, 2010	18.75	18.78	18.61	18.66
4491	NYSE	VFC	Thu, Mar 18, 2010	18.81	18.95	18.56	18.69
4490	NYSE	VFC	Wed, Mar 17, 2010	18.72	18.87	18.71	18.82
4489	NYSE	VFC	Tue, Mar 16, 2010	18.70	18.73	18.59	18.70
4488	NYSE	VFC	Mon, Mar 15, 2010	18.58	18.69	18.48	18.66
4487	NYSE	VFC	Fri, Mar 12, 2010	18.72	18.73	18.50	18.64
4486	NYSE	VFC	Thu, Mar 11, 2010	18.64	18.68	18.47	18.68
4485	NYSE	VFC	Wed, Mar 10, 2010	18.64	18.72	18.57	18.72
4484	NYSE	VFC	Tue, Mar 9, 2010	18.68	18.73	18.61	18.67
4483	NYSE	VFC	Mon, Mar 8, 2010	18.46	18.73	18.45	18.73
4482	NYSE	VFC	Fri, Mar 5, 2010	18.21	18.49	18.13	18.44
4481	NYSE	VFC	Thu, Mar 4, 2010	18.35	18.35	18.13	18.25
4480	NYSE	VFC	Wed, Mar 3, 2010	18.28	18.29	18.14	18.22
4479	NYSE	VFC	Tue, Mar 2, 2010	18.26	18.32	18.21	18.28
4478	NYSE	VFC	Mon, Mar 1, 2010	18.13	18.25	18.04	18.25
4477	NYSE	VFC	Fri, Feb 26, 2010	18.02	18.19	17.95	18.11
4476	NYSE	VFC	Thu, Feb 25, 2010	17.73	18.09	17.73	18.09
4475	NYSE	VFC	Wed, Feb 24, 2010	17.79	17.96	17.69	17.95
4474	NYSE	VFC	Tue, Feb 23, 2010	17.88	17.91	17.65	17.74
4473	NYSE	VFC	Mon, Feb 22, 2010	17.98	18.04	17.92	17.96
4472	NYSE	VFC	Fri, Feb 19, 2010	17.90	17.97	17.77	17.94
4471	NYSE	VFC	Thu, Feb 18, 2010	17.90	17.96	17.74	17.89
4470	NYSE	VFC	Wed, Feb 17, 2010	17.73	17.94	17.72	17.92
4469	NYSE	VFC	Tue, Feb 16, 2010	17.41	17.68	17.36	17.67
4468	NYSE	VFC	Fri, Feb 12, 2010	17.21	17.41	17.21	17.31
4467	NYSE	VFC	Thu, Feb 11, 2010	17.36	17.50	17.18	17.40
4466	NYSE	VFC	Wed, Feb 10, 2010	16.94	17.13	16.88	16.96
4465	NYSE	VFC	Tue, Feb 9, 2010	16.80	17.02	16.80	16.97
4464	NYSE	VFC	Mon, Feb 8, 2010	16.71	16.99	16.67	16.72
4463	NYSE	VFC	Fri, Feb 5, 2010	16.68	16.79	16.44	16.74
4462	NYSE	VFC	Thu, Feb 4, 2010	16.89	16.93	16.65	16.75
4461	NYSE	VFC	Wed, Feb 3, 2010	17.18	17.21	16.92	17.03
4460	NYSE	VFC	Tue, Feb 2, 2010	17.12	17.38	17.06	17.36
4459	NYSE	VFC	Mon, Feb 1, 2010	16.92	17.10	16.85	17.08
4458	NYSE	VFC	Fri, Jan 29, 2010	17.00	17.20	16.83	16.86
4457	NYSE	VFC	Thu, Jan 28, 2010	17.20	17.23	16.96	16.97
4456	NYSE	VFC	Wed, Jan 27, 2010	16.94	17.18	16.90	17.13
4455	NYSE	VFC	Tue, Jan 26, 2010	16.90	17.00	16.80	16.94
4454	NYSE	VFC	Mon, Jan 25, 2010	17.07	17.09	16.82	16.89
4453	NYSE	VFC	Fri, Jan 22, 2010	17.44	17.51	16.95	16.96
4452	NYSE	VFC	Thu, Jan 21, 2010	17.57	17.63	17.41	17.42
4451	NYSE	VFC	Wed, Jan 20, 2010	17.50	17.56	17.36	17.53
4450	NYSE	VFC	Tue, Jan 19, 2010	17.46	17.61	17.46	17.59
4449	NYSE	VFC	Fri, Jan 15, 2010	17.57	17.60	17.31	17.47
4448	NYSE	VFC	Thu, Jan 14, 2010	17.62	17.69	17.42	17.57
4447	NYSE	VFC	Wed, Jan 13, 2010	17.45	17.60	17.36	17.59
4446	NYSE	VFC	Tue, Jan 12, 2010	17.58	17.72	17.29	17.44
4445	NYSE	VFC	Mon, Jan 11, 2010	17.77	17.83	17.40	17.62
4444	NYSE	VFC	Fri, Jan 8, 2010	17.75	17.80	17.61	17.68
4443	NYSE	VFC	Thu, Jan 7, 2010	17.36	17.81	17.36	17.77
4442	NYSE	VFC	Wed, Jan 6, 2010	17.51	17.53	17.29	17.44
4441	NYSE	VFC	Tue, Jan 5, 2010	17.20	17.61	16.96	17.51
4440	NYSE	VFC	Mon, Jan 4, 2010	17.32	17.32	17.10	17.18
4439	NYSE	VFC	Thu, Dec 31, 2009	17.43	17.43	17.14	17.14
4438	NYSE	VFC	Wed, Dec 30, 2009	17.30	17.43	17.23	17.38
4437	NYSE	VFC	Tue, Dec 29, 2009	17.29	17.38	17.24	17.35
4436	NYSE	VFC	Mon, Dec 28, 2009	17.25	17.34	17.18	17.26
4435	NYSE	VFC	Thu, Dec 24, 2009	17.24	17.33	17.21	17.27
4434	NYSE	VFC	Wed, Dec 23, 2009	17.25	17.28	17.14	17.21
4433	NYSE	VFC	Tue, Dec 22, 2009	17.14	17.22	17.01	17.22
4432	NYSE	VFC	Mon, Dec 21, 2009	16.91	17.23	16.91	17.04
4431	NYSE	VFC	Fri, Dec 18, 2009	17.01	17.14	16.71	16.93
4430	NYSE	VFC	Thu, Dec 17, 2009	16.98	17.09	16.88	16.95
4429	NYSE	VFC	Wed, Dec 16, 2009	17.14	17.28	17.10	17.13
4428	NYSE	VFC	Tue, Dec 15, 2009	17.22	17.25	16.97	17.13
4427	NYSE	VFC	Mon, Dec 14, 2009	17.30	17.32	17.10	17.28
4426	NYSE	VFC	Fri, Dec 11, 2009	16.99	17.21	16.88	17.18
4425	NYSE	VFC	Thu, Dec 10, 2009	16.86	17.01	16.72	16.85
4424	NYSE	VFC	Wed, Dec 9, 2009	16.70	16.75	16.55	16.69
4423	NYSE	VFC	Tue, Dec 8, 2009	16.84	16.89	16.68	16.78
4422	NYSE	VFC	Mon, Dec 7, 2009	17.00	17.08	16.81	16.89
4421	NYSE	VFC	Fri, Dec 4, 2009	17.22	17.34	16.89	16.99
4420	NYSE	VFC	Thu, Dec 3, 2009	17.51	17.51	17.15	17.18
4419	NYSE	VFC	Wed, Dec 2, 2009	17.41	17.75	17.38	17.57
4418	NYSE	VFC	Tue, Dec 1, 2009	17.23	17.45	17.20	17.35
4417	NYSE	VFC	Mon, Nov 30, 2009	16.97	17.05	16.70	17.02
4416	NYSE	VFC	Fri, Nov 27, 2009	16.86	17.09	16.64	16.93
4415	NYSE	VFC	Wed, Nov 25, 2009	16.99	17.26	16.99	17.22
4414	NYSE	VFC	Tue, Nov 24, 2009	17.25	17.28	16.79	16.93
4413	NYSE	VFC	Mon, Nov 23, 2009	17.21	17.33	17.09	17.15
4412	NYSE	VFC	Fri, Nov 20, 2009	17.10	17.20	16.87	16.96
4411	NYSE	VFC	Thu, Nov 19, 2009	17.17	17.35	17.05	17.19
4410	NYSE	VFC	Wed, Nov 18, 2009	17.33	17.48	17.19	17.29
4409	NYSE	VFC	Tue, Nov 17, 2009	17.65	17.65	17.19	17.33
4408	NYSE	VFC	Mon, Nov 16, 2009	17.66	17.76	17.58	17.68
4407	NYSE	VFC	Fri, Nov 13, 2009	17.39	17.51	17.21	17.44
4406	NYSE	VFC	Thu, Nov 12, 2009	17.88	17.88	17.30	17.39
4405	NYSE	VFC	Wed, Nov 11, 2009	17.77	18.09	17.68	17.83
4404	NYSE	VFC	Tue, Nov 10, 2009	17.94	18.04	17.56	17.76
4403	NYSE	VFC	Mon, Nov 9, 2009	17.52	17.95	17.50	17.93
4402	NYSE	VFC	Fri, Nov 6, 2009	17.35	17.51	17.20	17.43
4401	NYSE	VFC	Thu, Nov 5, 2009	16.86	17.45	16.86	17.45
4400	NYSE	VFC	Wed, Nov 4, 2009	17.02	17.04	16.72	16.76
4399	NYSE	VFC	Tue, Nov 3, 2009	16.68	17.06	16.66	16.94
4398	NYSE	VFC	Mon, Nov 2, 2009	16.72	16.97	16.43	16.81
4397	NYSE	VFC	Fri, Oct 30, 2009	16.76	17.02	16.53	16.63
4396	NYSE	VFC	Thu, Oct 29, 2009	16.67	16.78	16.60	16.77
4395	NYSE	VFC	Wed, Oct 28, 2009	17.20	17.23	16.47	16.56
4394	NYSE	VFC	Tue, Oct 27, 2009	17.32	17.58	16.90	17.17
4393	NYSE	VFC	Mon, Oct 26, 2009	18.32	18.68	18.28	18.37
4392	NYSE	VFC	Fri, Oct 23, 2009	18.32	18.42	18.16	18.33
4391	NYSE	VFC	Thu, Oct 22, 2009	17.81	18.32	17.74	18.29
4390	NYSE	VFC	Wed, Oct 21, 2009	18.15	18.22	17.74	17.74
4389	NYSE	VFC	Tue, Oct 20, 2009	18.27	18.31	18.01	18.15
4388	NYSE	VFC	Mon, Oct 19, 2009	17.92	18.28	17.85	18.02
4387	NYSE	VFC	Fri, Oct 16, 2009	17.94	17.94	17.65	17.82
4386	NYSE	VFC	Thu, Oct 15, 2009	17.76	18.09	17.74	18.04
4385	NYSE	VFC	Wed, Oct 14, 2009	17.62	17.97	17.62	17.86
4384	NYSE	VFC	Tue, Oct 13, 2009	17.72	17.72	17.42	17.49
4383	NYSE	VFC	Mon, Oct 12, 2009	17.64	17.73	17.53	17.61
4382	NYSE	VFC	Fri, Oct 9, 2009	17.59	17.62	17.39	17.50
4381	NYSE	VFC	Thu, Oct 8, 2009	17.14	17.69	17.05	17.57
4380	NYSE	VFC	Wed, Oct 7, 2009	16.75	17.02	16.72	17.00
4379	NYSE	VFC	Tue, Oct 6, 2009	16.67	16.93	16.63	16.78
4378	NYSE	VFC	Mon, Oct 5, 2009	16.17	16.60	16.17	16.58
4377	NYSE	VFC	Fri, Oct 2, 2009	16.21	16.28	16.06	16.19
4376	NYSE	VFC	Thu, Oct 1, 2009	16.86	16.96	16.30	16.30
4375	NYSE	VFC	Wed, Sep 30, 2009	17.12	17.20	16.81	16.96
4374	NYSE	VFC	Tue, Sep 29, 2009	16.77	17.26	16.77	17.14
4373	NYSE	VFC	Mon, Sep 28, 2009	16.46	16.86	16.44	16.76
4372	NYSE	VFC	Fri, Sep 25, 2009	16.44	16.73	16.39	16.45
4371	NYSE	VFC	Thu, Sep 24, 2009	16.59	16.82	16.55	16.56
4370	NYSE	VFC	Wed, Sep 23, 2009	16.84	16.92	16.56	16.56
4369	NYSE	VFC	Tue, Sep 22, 2009	16.95	17.02	16.76	16.80
4368	NYSE	VFC	Mon, Sep 21, 2009	16.90	17.08	16.75	16.90
4367	NYSE	VFC	Fri, Sep 18, 2009	17.06	17.09	16.92	17.01
4366	NYSE	VFC	Thu, Sep 17, 2009	17.10	17.28	16.94	17.02
4365	NYSE	VFC	Wed, Sep 16, 2009	16.88	17.11	16.73	17.06
4364	NYSE	VFC	Tue, Sep 15, 2009	16.91	17.07	16.74	16.88
4363	NYSE	VFC	Mon, Sep 14, 2009	16.57	16.94	16.48	16.92
4362	NYSE	VFC	Fri, Sep 11, 2009	16.69	16.82	16.57	16.70
4361	NYSE	VFC	Thu, Sep 10, 2009	16.44	16.65	16.34	16.63
4360	NYSE	VFC	Wed, Sep 9, 2009	16.25	16.52	16.21	16.44
4359	NYSE	VFC	Tue, Sep 8, 2009	16.30	16.41	16.12	16.26
4358	NYSE	VFC	Fri, Sep 4, 2009	16.06	16.29	15.96	16.22
4357	NYSE	VFC	Thu, Sep 3, 2009	16.13	16.13	15.86	16.11
4356	NYSE	VFC	Wed, Sep 2, 2009	15.92	16.23	15.92	16.09
4355	NYSE	VFC	Tue, Sep 1, 2009	16.22	16.51	15.92	15.98
4354	NYSE	VFC	Mon, Aug 31, 2009	16.49	16.51	16.23	16.28
4353	NYSE	VFC	Fri, Aug 28, 2009	16.30	16.68	16.28	16.63
4352	NYSE	VFC	Thu, Aug 27, 2009	16.14	16.28	15.88	16.18
4351	NYSE	VFC	Wed, Aug 26, 2009	15.77	16.16	15.61	16.14
4350	NYSE	VFC	Tue, Aug 25, 2009	15.52	15.75	15.48	15.67
4349	NYSE	VFC	Mon, Aug 24, 2009	15.73	15.89	15.41	15.46
4348	NYSE	VFC	Fri, Aug 21, 2009	15.55	15.77	15.49	15.70
4347	NYSE	VFC	Thu, Aug 20, 2009	15.56	15.68	15.45	15.59
4346	NYSE	VFC	Wed, Aug 19, 2009	15.28	15.53	15.20	15.45
4345	NYSE	VFC	Tue, Aug 18, 2009	15.10	15.35	15.02	15.32
4344	NYSE	VFC	Mon, Aug 17, 2009	15.19	15.28	14.94	15.06
4343	NYSE	VFC	Fri, Aug 14, 2009	15.64	15.73	15.23	15.36
4342	NYSE	VFC	Thu, Aug 13, 2009	15.58	15.69	15.29	15.69
4341	NYSE	VFC	Wed, Aug 12, 2009	15.50	15.76	15.42	15.59
4340	NYSE	VFC	Tue, Aug 11, 2009	15.64	15.64	15.35	15.57
4339	NYSE	VFC	Mon, Aug 10, 2009	15.99	16.05	15.59	15.71
4338	NYSE	VFC	Fri, Aug 7, 2009	15.67	16.21	15.63	16.12
4337	NYSE	VFC	Thu, Aug 6, 2009	15.52	15.68	15.41	15.55
4336	NYSE	VFC	Wed, Aug 5, 2009	15.48	15.60	15.33	15.52
4335	NYSE	VFC	Tue, Aug 4, 2009	15.26	15.50	15.10	15.48
4334	NYSE	VFC	Mon, Aug 3, 2009	15.23	15.39	15.16	15.26
4333	NYSE	VFC	Fri, Jul 31, 2009	15.09	15.34	15.05	15.14
4332	NYSE	VFC	Thu, Jul 30, 2009	15.03	15.29	14.99	15.13
4331	NYSE	VFC	Wed, Jul 29, 2009	15.27	15.37	14.81	14.91
4330	NYSE	VFC	Tue, Jul 28, 2009	15.36	15.56	15.31	15.39
4329	NYSE	VFC	Mon, Jul 27, 2009	15.24	15.47	15.04	15.47
4328	NYSE	VFC	Fri, Jul 24, 2009	14.98	15.28	14.96	15.28
4327	NYSE	VFC	Thu, Jul 23, 2009	14.56	15.32	14.42	15.15
4326	NYSE	VFC	Wed, Jul 22, 2009	14.71	15.36	14.41	14.49
4325	NYSE	VFC	Tue, Jul 21, 2009	14.46	14.48	13.94	14.18
4324	NYSE	VFC	Mon, Jul 20, 2009	14.12	14.40	13.98	14.32
4323	NYSE	VFC	Fri, Jul 17, 2009	14.10	14.17	13.93	14.04
4322	NYSE	VFC	Thu, Jul 16, 2009	13.91	14.22	13.76	14.16
4321	NYSE	VFC	Wed, Jul 15, 2009	13.48	14.04	13.44	14.02
4320	NYSE	VFC	Tue, Jul 14, 2009	13.12	13.35	13.07	13.31
4319	NYSE	VFC	Mon, Jul 13, 2009	12.84	13.23	12.67	13.19
4318	NYSE	VFC	Fri, Jul 10, 2009	12.63	12.97	12.62	12.80
4317	NYSE	VFC	Thu, Jul 9, 2009	12.95	12.95	12.65	12.69
4316	NYSE	VFC	Wed, Jul 8, 2009	12.72	12.93	12.60	12.87
4315	NYSE	VFC	Tue, Jul 7, 2009	12.79	12.85	12.57	12.59
4314	NYSE	VFC	Mon, Jul 6, 2009	12.64	12.89	12.55	12.86
4313	NYSE	VFC	Thu, Jul 2, 2009	12.95	13.07	12.53	12.53
4312	NYSE	VFC	Wed, Jul 1, 2009	13.03	13.31	13.01	13.07
4311	NYSE	VFC	Tue, Jun 30, 2009	12.98	13.22	12.93	12.96
4310	NYSE	VFC	Mon, Jun 29, 2009	13.04	13.10	12.73	13.01
4309	NYSE	VFC	Fri, Jun 26, 2009	13.13	13.16	12.99	13.02
4308	NYSE	VFC	Thu, Jun 25, 2009	13.01	13.34	13.01	13.14
4307	NYSE	VFC	Wed, Jun 24, 2009	13.13	13.30	13.06	13.10
4306	NYSE	VFC	Tue, Jun 23, 2009	13.48	13.48	12.98	13.06
4305	NYSE	VFC	Mon, Jun 22, 2009	13.73	13.75	13.42	13.45
4304	NYSE	VFC	Fri, Jun 19, 2009	13.45	13.91	13.34	13.87
4303	NYSE	VFC	Thu, Jun 18, 2009	13.13	13.49	13.04	13.27
4302	NYSE	VFC	Wed, Jun 17, 2009	13.18	13.36	12.90	13.15
4301	NYSE	VFC	Tue, Jun 16, 2009	13.54	13.64	13.19	13.20
4300	NYSE	VFC	Mon, Jun 15, 2009	13.61	13.61	13.34	13.50
4299	NYSE	VFC	Fri, Jun 12, 2009	13.86	13.89	13.61	13.67
4298	NYSE	VFC	Thu, Jun 11, 2009	13.88	14.04	13.82	13.88
4297	NYSE	VFC	Wed, Jun 10, 2009	14.01	14.06	13.68	13.88
4296	NYSE	VFC	Tue, Jun 9, 2009	13.67	14.02	13.62	13.94
4295	NYSE	VFC	Mon, Jun 8, 2009	13.72	13.77	13.47	13.60
4294	NYSE	VFC	Fri, Jun 5, 2009	13.86	14.16	13.64	13.76
4293	NYSE	VFC	Thu, Jun 4, 2009	13.95	13.96	13.69	13.96
4292	NYSE	VFC	Wed, Jun 3, 2009	13.90	14.02	13.74	14.01
4291	NYSE	VFC	Tue, Jun 2, 2009	13.92	14.05	13.81	13.95
4290	NYSE	VFC	Mon, Jun 1, 2009	13.46	14.05	13.46	13.95
4289	NYSE	VFC	Fri, May 29, 2009	13.05	13.44	12.97	13.30
4288	NYSE	VFC	Thu, May 28, 2009	13.23	13.31	12.78	13.01
4287	NYSE	VFC	Wed, May 27, 2009	13.44	13.60	13.10	13.17
4286	NYSE	VFC	Tue, May 26, 2009	12.69	13.52	12.64	13.46
4285	NYSE	VFC	Fri, May 22, 2009	12.88	12.95	12.47	12.79
4284	NYSE	VFC	Thu, May 21, 2009	12.74	13.00	12.65	12.76
4283	NYSE	VFC	Wed, May 20, 2009	13.12	13.31	12.84	12.90
4282	NYSE	VFC	Tue, May 19, 2009	13.10	13.18	12.89	13.05
4281	NYSE	VFC	Mon, May 18, 2009	12.82	13.10	12.82	13.10
4280	NYSE	VFC	Fri, May 15, 2009	12.72	13.05	12.65	12.73
4279	NYSE	VFC	Thu, May 14, 2009	12.54	13.04	12.54	12.73
4278	NYSE	VFC	Wed, May 13, 2009	12.81	12.81	12.53	12.65
4277	NYSE	VFC	Tue, May 12, 2009	13.20	13.34	12.59	12.96
4276	NYSE	VFC	Mon, May 11, 2009	13.47	13.47	13.11	13.16
4275	NYSE	VFC	Fri, May 8, 2009	13.84	13.84	13.41	13.59
4274	NYSE	VFC	Thu, May 7, 2009	14.05	14.14	13.68	13.75
4273	NYSE	VFC	Wed, May 6, 2009	14.02	14.09	13.64	13.89
4272	NYSE	VFC	Tue, May 5, 2009	14.04	14.25	13.88	13.90
4271	NYSE	VFC	Mon, May 4, 2009	13.95	14.28	13.86	14.04
4270	NYSE	VFC	Fri, May 1, 2009	13.90	14.12	13.78	13.82
4269	NYSE	VFC	Thu, Apr 30, 2009	13.81	14.41	13.61	13.87
4268	NYSE	VFC	Wed, Apr 29, 2009	14.18	14.47	13.40	13.61
4267	NYSE	VFC	Tue, Apr 28, 2009	15.45	15.99	15.24	15.75
4266	NYSE	VFC	Mon, Apr 27, 2009	15.89	15.89	15.36	15.47
4265	NYSE	VFC	Fri, Apr 24, 2009	15.92	16.32	15.80	16.13
4264	NYSE	VFC	Thu, Apr 23, 2009	15.96	16.15	15.55	15.79
4263	NYSE	VFC	Wed, Apr 22, 2009	15.45	16.26	15.40	15.96
4262	NYSE	VFC	Tue, Apr 21, 2009	15.01	15.64	14.75	15.56
4261	NYSE	VFC	Mon, Apr 20, 2009	15.20	15.21	14.79	14.94
4260	NYSE	VFC	Fri, Apr 17, 2009	15.25	15.63	15.18	15.53
4259	NYSE	VFC	Thu, Apr 16, 2009	14.90	15.42	14.89	15.30
4258	NYSE	VFC	Wed, Apr 15, 2009	14.95	15.12	14.72	14.93
4257	NYSE	VFC	Tue, Apr 14, 2009	15.24	15.42	14.95	15.05
4256	NYSE	VFC	Mon, Apr 13, 2009	15.37	15.51	15.25	15.43
4255	NYSE	VFC	Thu, Apr 9, 2009	15.01	15.46	14.90	15.46
4254	NYSE	VFC	Wed, Apr 8, 2009	14.53	14.72	14.35	14.70
4253	NYSE	VFC	Tue, Apr 7, 2009	14.61	14.68	14.12	14.39
4252	NYSE	VFC	Mon, Apr 6, 2009	14.96	15.02	14.50	14.81
4251	NYSE	VFC	Fri, Apr 3, 2009	14.41	15.07	14.35	15.07
4250	NYSE	VFC	Thu, Apr 2, 2009	13.93	14.53	13.81	14.37
4249	NYSE	VFC	Wed, Apr 1, 2009	13.23	13.77	13.11	13.72
4248	NYSE	VFC	Tue, Mar 31, 2009	13.45	13.53	13.17	13.37
4247	NYSE	VFC	Mon, Mar 30, 2009	13.43	13.55	13.21	13.39
4246	NYSE	VFC	Fri, Mar 27, 2009	13.66	13.77	13.54	13.69
4245	NYSE	VFC	Thu, Mar 26, 2009	13.88	13.95	13.71	13.83
4244	NYSE	VFC	Wed, Mar 25, 2009	13.68	13.92	13.28	13.66
4243	NYSE	VFC	Tue, Mar 24, 2009	13.64	13.95	13.56	13.61
4242	NYSE	VFC	Mon, Mar 23, 2009	13.26	13.79	13.13	13.79
4241	NYSE	VFC	Fri, Mar 20, 2009	13.42	13.51	12.87	13.00
4240	NYSE	VFC	Thu, Mar 19, 2009	13.17	13.47	13.12	13.42
4239	NYSE	VFC	Wed, Mar 18, 2009	12.69	13.36	12.57	13.18
4238	NYSE	VFC	Tue, Mar 17, 2009	12.26	12.68	12.25	12.68
4237	NYSE	VFC	Mon, Mar 16, 2009	12.66	12.73	12.23	12.24
4236	NYSE	VFC	Fri, Mar 13, 2009	12.45	12.63	12.27	12.54
4235	NYSE	VFC	Thu, Mar 12, 2009	11.88	12.51	11.84	12.44
4234	NYSE	VFC	Wed, Mar 11, 2009	11.91	12.10	11.79	11.89
4233	NYSE	VFC	Tue, Mar 10, 2009	11.34	11.86	11.30	11.84
4232	NYSE	VFC	Mon, Mar 9, 2009	11.04	11.33	11.04	11.24
4231	NYSE	VFC	Fri, Mar 6, 2009	11.33	11.45	10.78	11.15
4230	NYSE	VFC	Thu, Mar 5, 2009	11.33	11.67	11.14	11.25
4229	NYSE	VFC	Wed, Mar 4, 2009	11.38	11.73	11.15	11.55
4228	NYSE	VFC	Tue, Mar 3, 2009	11.63	11.75	11.15	11.21
4227	NYSE	VFC	Mon, Mar 2, 2009	11.92	12.11	11.55	11.58
4226	NYSE	VFC	Fri, Feb 27, 2009	11.99	12.39	11.86	12.15
4225	NYSE	VFC	Thu, Feb 26, 2009	12.64	12.72	11.98	12.07
4224	NYSE	VFC	Wed, Feb 25, 2009	12.35	12.79	12.25	12.54
4223	NYSE	VFC	Tue, Feb 24, 2009	12.00	12.44	11.77	12.40
4222	NYSE	VFC	Mon, Feb 23, 2009	12.49	12.62	11.87	11.92
4221	NYSE	VFC	Fri, Feb 20, 2009	12.18	12.63	12.16	12.47
4220	NYSE	VFC	Thu, Feb 19, 2009	12.42	12.65	12.31	12.42
4219	NYSE	VFC	Wed, Feb 18, 2009	12.45	12.50	12.12	12.29
4218	NYSE	VFC	Tue, Feb 17, 2009	12.13	12.56	12.00	12.37
4217	NYSE	VFC	Fri, Feb 13, 2009	12.64	12.76	12.32	12.39
4216	NYSE	VFC	Thu, Feb 12, 2009	12.55	12.72	12.26	12.65
4215	NYSE	VFC	Wed, Feb 11, 2009	12.83	13.24	12.25	12.61
4214	NYSE	VFC	Tue, Feb 10, 2009	13.32	13.36	12.65	12.70
4213	NYSE	VFC	Mon, Feb 9, 2009	13.65	13.68	13.18	13.36
4212	NYSE	VFC	Fri, Feb 6, 2009	13.36	14.04	13.36	13.69
4211	NYSE	VFC	Thu, Feb 5, 2009	13.02	13.42	12.96	13.32
4210	NYSE	VFC	Wed, Feb 4, 2009	13.11	13.36	12.84	13.05
4209	NYSE	VFC	Tue, Feb 3, 2009	12.70	13.29	12.69	13.21
4208	NYSE	VFC	Mon, Feb 2, 2009	12.94	13.11	12.61	12.65
4207	NYSE	VFC	Fri, Jan 30, 2009	13.43	13.46	12.92	13.11
4206	NYSE	VFC	Thu, Jan 29, 2009	13.48	13.74	13.21	13.29
4205	NYSE	VFC	Wed, Jan 28, 2009	13.45	13.95	13.33	13.69
4204	NYSE	VFC	Tue, Jan 27, 2009	13.08	13.22	12.82	13.14
4203	NYSE	VFC	Mon, Jan 26, 2009	13.00	13.34	12.72	13.06
4202	NYSE	VFC	Fri, Jan 23, 2009	12.60	13.08	12.47	12.81
4201	NYSE	VFC	Thu, Jan 22, 2009	12.59	13.07	12.32	12.88
4200	NYSE	VFC	Wed, Jan 21, 2009	12.23	12.77	11.84	12.75
4199	NYSE	VFC	Tue, Jan 20, 2009	13.02	13.02	12.17	12.21
4198	NYSE	VFC	Fri, Jan 16, 2009	12.98	13.22	12.69	13.14
4197	NYSE	VFC	Thu, Jan 15, 2009	12.64	12.96	12.41	12.79
4196	NYSE	VFC	Wed, Jan 14, 2009	11.45	12.72	11.45	12.65
4195	NYSE	VFC	Tue, Jan 13, 2009	11.98	12.05	11.70	11.88
4194	NYSE	VFC	Mon, Jan 12, 2009	12.03	12.06	11.70	11.82
4193	NYSE	VFC	Fri, Jan 9, 2009	12.79	12.79	12.13	12.17
4192	NYSE	VFC	Thu, Jan 8, 2009	12.87	12.87	12.44	12.78
4191	NYSE	VFC	Wed, Jan 7, 2009	13.22	13.22	12.81	12.98
4190	NYSE	VFC	Tue, Jan 6, 2009	13.34	13.57	13.15	13.52
4189	NYSE	VFC	Mon, Jan 5, 2009	13.09	13.34	13.02	13.34
4188	NYSE	VFC	Fri, Jan 2, 2009	12.99	13.35	12.68	13.31
4187	NYSE	VFC	Wed, Dec 31, 2008	12.64	12.88	12.53	12.82
4186	NYSE	VFC	Tue, Dec 30, 2008	12.59	12.70	12.25	12.61
4185	NYSE	VFC	Mon, Dec 29, 2008	12.76	12.82	12.32	12.47
4184	NYSE	VFC	Fri, Dec 26, 2008	12.51	12.78	12.51	12.75
4183	NYSE	VFC	Wed, Dec 24, 2008	12.22	12.50	12.22	12.42
4182	NYSE	VFC	Tue, Dec 23, 2008	12.66	12.85	12.20	12.33
4181	NYSE	VFC	Mon, Dec 22, 2008	13.11	13.15	12.27	12.31
4180	NYSE	VFC	Fri, Dec 19, 2008	13.27	13.53	12.89	13.02
4179	NYSE	VFC	Thu, Dec 18, 2008	13.37	13.48	12.94	13.19
4178	NYSE	VFC	Wed, Dec 17, 2008	12.77	13.48	12.68	13.18
4177	NYSE	VFC	Tue, Dec 16, 2008	12.25	12.98	11.96	12.97
4176	NYSE	VFC	Mon, Dec 15, 2008	12.59	12.59	11.73	11.94
4175	NYSE	VFC	Fri, Dec 12, 2008	11.76	12.49	11.76	12.42
4174	NYSE	VFC	Thu, Dec 11, 2008	12.64	12.64	11.97	12.13
4173	NYSE	VFC	Wed, Dec 10, 2008	12.76	12.85	12.43	12.74
4172	NYSE	VFC	Tue, Dec 9, 2008	13.03	13.28	12.51	12.61
4171	NYSE	VFC	Mon, Dec 8, 2008	13.04	13.43	12.84	13.17
4170	NYSE	VFC	Fri, Dec 5, 2008	12.14	12.87	11.67	12.81
4169	NYSE	VFC	Thu, Dec 4, 2008	12.12	12.87	12.06	12.47
4168	NYSE	VFC	Wed, Dec 3, 2008	11.34	12.32	11.21	12.27
4167	NYSE	VFC	Tue, Dec 2, 2008	11.25	11.62	11.01	11.50
4166	NYSE	VFC	Mon, Dec 1, 2008	12.04	12.04	11.08	11.08
4165	NYSE	VFC	Fri, Nov 28, 2008	11.94	12.24	11.70	12.24
4164	NYSE	VFC	Wed, Nov 26, 2008	11.19	12.20	11.05	12.01
4163	NYSE	VFC	Tue, Nov 25, 2008	11.03	11.47	10.81	11.36
4162	NYSE	VFC	Mon, Nov 24, 2008	10.17	11.04	9.90	10.81
4161	NYSE	VFC	Fri, Nov 21, 2008	9.50	10.04	9.20	10.02
4160	NYSE	VFC	Thu, Nov 20, 2008	9.34	10.09	8.95	9.35
4159	NYSE	VFC	Wed, Nov 19, 2008	10.33	10.57	9.23	9.34
4158	NYSE	VFC	Tue, Nov 18, 2008	10.54	10.65	9.99	10.38
4157	NYSE	VFC	Mon, Nov 17, 2008	11.01	11.09	10.65	10.65
4156	NYSE	VFC	Fri, Nov 14, 2008	11.53	11.63	10.92	11.05
4155	NYSE	VFC	Thu, Nov 13, 2008	11.17	11.70	10.37	11.70
4154	NYSE	VFC	Wed, Nov 12, 2008	11.34	11.38	10.93	10.99
4153	NYSE	VFC	Tue, Nov 11, 2008	11.81	11.88	11.30	11.49
4152	NYSE	VFC	Mon, Nov 10, 2008	12.34	12.35	11.65	11.92
4151	NYSE	VFC	Fri, Nov 7, 2008	12.12	12.41	11.78	12.09
4150	NYSE	VFC	Thu, Nov 6, 2008	12.62	12.78	11.98	12.05
4149	NYSE	VFC	Wed, Nov 5, 2008	13.24	13.46	12.75	12.79
4148	NYSE	VFC	Tue, Nov 4, 2008	12.79	13.37	12.64	13.37
4147	NYSE	VFC	Mon, Nov 3, 2008	13.06	13.15	12.68	12.81
4146	NYSE	VFC	Fri, Oct 31, 2008	12.83	13.11	12.58	12.90
4145	NYSE	VFC	Thu, Oct 30, 2008	13.21	13.65	12.63	12.86
4144	NYSE	VFC	Wed, Oct 29, 2008	12.13	13.57	12.03	12.87
4143	NYSE	VFC	Tue, Oct 28, 2008	10.72	12.30	10.72	12.30
4142	NYSE	VFC	Mon, Oct 27, 2008	10.90	11.22	10.60	10.74
4141	NYSE	VFC	Fri, Oct 24, 2008	11.07	11.31	10.36	10.87
4140	NYSE	VFC	Thu, Oct 23, 2008	11.67	12.08	11.30	11.68
4139	NYSE	VFC	Wed, Oct 22, 2008	12.45	12.54	11.38	11.63
4138	NYSE	VFC	Tue, Oct 21, 2008	12.80	13.11	12.65	12.68
4137	NYSE	VFC	Mon, Oct 20, 2008	13.13	13.20	12.61	12.80
4136	NYSE	VFC	Fri, Oct 17, 2008	12.98	13.53	12.46	13.00
4135	NYSE	VFC	Thu, Oct 16, 2008	12.94	13.77	12.10	13.69
4134	NYSE	VFC	Wed, Oct 15, 2008	13.36	13.61	12.75	12.81
4133	NYSE	VFC	Tue, Oct 14, 2008	15.08	15.12	13.39	13.84
4132	NYSE	VFC	Mon, Oct 13, 2008	15.42	15.42	14.19	14.63
4131	NYSE	VFC	Fri, Oct 10, 2008	12.56	15.30	12.56	14.72
4130	NYSE	VFC	Thu, Oct 9, 2008	14.75	14.96	13.43	13.52
4129	NYSE	VFC	Wed, Oct 8, 2008	15.05	15.58	14.74	14.82
4128	NYSE	VFC	Tue, Oct 7, 2008	16.28	16.45	15.34	15.34
4127	NYSE	VFC	Mon, Oct 6, 2008	16.65	16.81	15.33	16.15
4126	NYSE	VFC	Fri, Oct 3, 2008	17.43	17.53	16.87	16.95
4125	NYSE	VFC	Thu, Oct 2, 2008	17.70	17.91	16.94	17.14
4124	NYSE	VFC	Wed, Oct 1, 2008	17.95	18.19	17.71	17.86
4123	NYSE	VFC	Tue, Sep 30, 2008	18.26	18.26	17.65	18.10
4122	NYSE	VFC	Mon, Sep 29, 2008	18.72	18.72	17.77	17.93
4121	NYSE	VFC	Fri, Sep 26, 2008	18.50	18.80	18.25	18.78
4120	NYSE	VFC	Thu, Sep 25, 2008	18.33	18.94	18.33	18.72
4119	NYSE	VFC	Wed, Sep 24, 2008	17.95	18.49	17.87	18.13
4118	NYSE	VFC	Tue, Sep 23, 2008	18.45	18.69	17.69	17.99
4117	NYSE	VFC	Mon, Sep 22, 2008	18.72	19.18	18.35	18.44
4116	NYSE	VFC	Fri, Sep 19, 2008	19.51	19.68	18.85	19.26
4115	NYSE	VFC	Thu, Sep 18, 2008	18.90	19.11	18.09	19.01
4114	NYSE	VFC	Wed, Sep 17, 2008	19.18	19.37	18.69	18.69
4113	NYSE	VFC	Tue, Sep 16, 2008	18.67	19.47	18.67	19.47
4112	NYSE	VFC	Mon, Sep 15, 2008	19.00	19.67	18.86	19.05
4111	NYSE	VFC	Fri, Sep 12, 2008	19.28	19.43	19.10	19.35
4110	NYSE	VFC	Thu, Sep 11, 2008	19.54	19.56	19.08	19.50
4109	NYSE	VFC	Wed, Sep 10, 2008	19.38	19.68	19.20	19.64
4108	NYSE	VFC	Tue, Sep 9, 2008	19.52	19.76	19.32	19.33
4107	NYSE	VFC	Mon, Sep 8, 2008	19.37	19.62	19.29	19.57
4106	NYSE	VFC	Fri, Sep 5, 2008	19.29	19.30	18.68	19.04
4105	NYSE	VFC	Thu, Sep 4, 2008	19.59	19.80	19.20	19.47
4104	NYSE	VFC	Wed, Sep 3, 2008	19.14	19.80	18.71	19.74
4103	NYSE	VFC	Tue, Sep 2, 2008	18.74	19.06	18.53	18.68
4102	NYSE	VFC	Fri, Aug 29, 2008	18.47	18.76	18.47	18.55
4101	NYSE	VFC	Thu, Aug 28, 2008	18.28	18.60	18.17	18.59
4100	NYSE	VFC	Wed, Aug 27, 2008	17.94	18.28	17.89	18.21
4099	NYSE	VFC	Tue, Aug 26, 2008	17.86	18.02	17.70	17.96
4098	NYSE	VFC	Mon, Aug 25, 2008	18.10	18.17	17.76	17.88
4097	NYSE	VFC	Fri, Aug 22, 2008	18.21	18.31	18.05	18.22
4096	NYSE	VFC	Thu, Aug 21, 2008	17.69	18.14	17.63	18.10
4095	NYSE	VFC	Wed, Aug 20, 2008	18.08	18.20	17.55	18.00
4094	NYSE	VFC	Tue, Aug 19, 2008	17.83	18.00	17.61	17.95
4093	NYSE	VFC	Mon, Aug 18, 2008	18.35	18.45	17.92	18.02
4092	NYSE	VFC	Fri, Aug 15, 2008	18.15	18.31	17.92	18.25
4091	NYSE	VFC	Thu, Aug 14, 2008	17.97	18.38	17.90	18.02
4090	NYSE	VFC	Wed, Aug 13, 2008	18.15	18.16	17.54	18.05
4089	NYSE	VFC	Tue, Aug 12, 2008	18.41	18.70	18.06	18.15
4088	NYSE	VFC	Mon, Aug 11, 2008	18.12	18.73	17.94	18.42
4087	NYSE	VFC	Fri, Aug 8, 2008	17.30	18.27	17.30	18.16
4086	NYSE	VFC	Thu, Aug 7, 2008	17.37	17.47	17.19	17.32
4085	NYSE	VFC	Wed, Aug 6, 2008	17.29	17.59	17.15	17.54
4084	NYSE	VFC	Tue, Aug 5, 2008	17.07	17.43	16.99	17.38
4083	NYSE	VFC	Mon, Aug 4, 2008	16.61	17.01	16.56	16.88
4082	NYSE	VFC	Fri, Aug 1, 2008	16.89	17.12	16.55	16.62
4081	NYSE	VFC	Thu, Jul 31, 2008	16.73	17.05	16.71	16.76
4080	NYSE	VFC	Wed, Jul 30, 2008	16.89	17.19	16.74	17.00
4079	NYSE	VFC	Tue, Jul 29, 2008	16.39	16.95	16.39	16.85
4078	NYSE	VFC	Mon, Jul 28, 2008	17.00	17.07	16.37	16.43
4077	NYSE	VFC	Fri, Jul 25, 2008	16.92	17.42	16.86	16.94
4076	NYSE	VFC	Thu, Jul 24, 2008	17.59	17.79	17.10	17.12
4075	NYSE	VFC	Wed, Jul 23, 2008	17.52	18.23	17.39	17.67
4074	NYSE	VFC	Tue, Jul 22, 2008	16.96	17.47	16.77	17.47
4073	NYSE	VFC	Mon, Jul 21, 2008	17.21	17.29	16.83	17.04
4072	NYSE	VFC	Fri, Jul 18, 2008	17.26	17.43	16.87	17.21
4071	NYSE	VFC	Thu, Jul 17, 2008	17.14	17.35	16.48	17.28
4070	NYSE	VFC	Wed, Jul 16, 2008	17.04	17.34	15.33	17.11
4069	NYSE	VFC	Tue, Jul 15, 2008	16.29	16.72	15.92	16.45
4068	NYSE	VFC	Mon, Jul 14, 2008	16.58	16.81	16.21	16.32
4067	NYSE	VFC	Fri, Jul 11, 2008	16.67	16.80	16.28	16.54
4066	NYSE	VFC	Thu, Jul 10, 2008	17.22	17.34	16.78	16.88
4065	NYSE	VFC	Wed, Jul 9, 2008	17.63	17.74	17.22	17.25
4064	NYSE	VFC	Tue, Jul 8, 2008	17.21	17.63	17.15	17.61
4063	NYSE	VFC	Mon, Jul 7, 2008	17.46	17.50	16.93	17.26
4062	NYSE	VFC	Thu, Jul 3, 2008	17.85	17.85	17.20	17.44
4061	NYSE	VFC	Wed, Jul 2, 2008	17.72	18.14	17.53	17.56
4060	NYSE	VFC	Tue, Jul 1, 2008	17.28	17.64	16.73	17.62
4059	NYSE	VFC	Mon, Jun 30, 2008	16.77	16.95	16.50	16.66
4058	NYSE	VFC	Fri, Jun 27, 2008	17.21	17.30	16.79	16.88
4057	NYSE	VFC	Thu, Jun 26, 2008	16.88	17.30	16.78	17.20
4056	NYSE	VFC	Wed, Jun 25, 2008	16.75	17.30	16.70	17.06
4055	NYSE	VFC	Tue, Jun 24, 2008	16.64	16.96	16.41	16.70
4054	NYSE	VFC	Mon, Jun 23, 2008	16.76	16.85	16.44	16.67
4053	NYSE	VFC	Fri, Jun 20, 2008	16.74	16.80	16.26	16.33
4052	NYSE	VFC	Thu, Jun 19, 2008	16.80	16.99	16.62	16.91
4051	NYSE	VFC	Wed, Jun 18, 2008	17.21	17.21	16.88	16.88
4050	NYSE	VFC	Tue, Jun 17, 2008	17.16	17.37	17.14	17.18
4049	NYSE	VFC	Mon, Jun 16, 2008	17.04	17.22	16.92	17.16
4048	NYSE	VFC	Fri, Jun 13, 2008	16.54	17.06	16.46	17.04
4047	NYSE	VFC	Thu, Jun 12, 2008	16.40	16.76	16.33	16.41
4046	NYSE	VFC	Wed, Jun 11, 2008	16.69	16.79	16.28	16.38
4045	NYSE	VFC	Tue, Jun 10, 2008	16.62	16.98	16.50	16.84
4044	NYSE	VFC	Mon, Jun 9, 2008	17.17	17.20	16.68	16.75
4043	NYSE	VFC	Fri, Jun 6, 2008	17.25	17.34	17.03	17.04
4042	NYSE	VFC	Thu, Jun 5, 2008	17.28	17.58	17.23	17.55
4041	NYSE	VFC	Wed, Jun 4, 2008	17.18	17.46	17.13	17.28
4040	NYSE	VFC	Tue, Jun 3, 2008	17.45	17.64	17.21	17.36
4039	NYSE	VFC	Mon, Jun 2, 2008	17.63	17.69	17.24	17.45
4038	NYSE	VFC	Fri, May 30, 2008	18.13	18.13	17.51	17.72
4037	NYSE	VFC	Thu, May 29, 2008	18.04	18.18	17.75	18.08
4036	NYSE	VFC	Wed, May 28, 2008	17.75	18.17	17.75	18.00
4035	NYSE	VFC	Tue, May 27, 2008	17.29	17.85	17.29	17.66
4034	NYSE	VFC	Fri, May 23, 2008	17.39	17.39	17.15	17.27
4033	NYSE	VFC	Thu, May 22, 2008	17.27	17.52	17.13	17.39
4032	NYSE	VFC	Wed, May 21, 2008	17.57	17.80	17.23	17.34
4031	NYSE	VFC	Tue, May 20, 2008	17.84	17.86	17.52	17.57
4030	NYSE	VFC	Mon, May 19, 2008	18.07	18.15	17.90	17.95
4029	NYSE	VFC	Fri, May 16, 2008	18.39	18.41	17.83	18.07
4028	NYSE	VFC	Thu, May 15, 2008	18.13	18.44	17.91	18.44
4027	NYSE	VFC	Wed, May 14, 2008	17.91	18.26	17.83	18.17
4026	NYSE	VFC	Tue, May 13, 2008	17.75	17.89	17.66	17.83
4025	NYSE	VFC	Mon, May 12, 2008	17.31	17.72	17.30	17.69
4024	NYSE	VFC	Fri, May 9, 2008	17.09	17.37	17.03	17.21
4023	NYSE	VFC	Thu, May 8, 2008	17.40	17.49	17.07	17.26
4022	NYSE	VFC	Wed, May 7, 2008	17.58	17.83	17.45	17.45
4021	NYSE	VFC	Tue, May 6, 2008	17.64	17.73	17.30	17.55
4020	NYSE	VFC	Mon, May 5, 2008	18.00	18.05	17.74	17.77
4019	NYSE	VFC	Fri, May 2, 2008	18.17	18.25	18.01	18.12
4018	NYSE	VFC	Thu, May 1, 2008	17.51	18.13	17.39	17.95
4017	NYSE	VFC	Wed, Apr 30, 2008	17.61	17.77	17.38	17.41
4016	NYSE	VFC	Tue, Apr 29, 2008	17.64	17.79	17.61	17.61
4015	NYSE	VFC	Mon, Apr 28, 2008	17.98	18.02	17.63	17.70
4014	NYSE	VFC	Fri, Apr 25, 2008	17.51	17.91	17.51	17.89
4013	NYSE	VFC	Thu, Apr 24, 2008	17.49	17.69	17.07	17.46
4012	NYSE	VFC	Wed, Apr 23, 2008	17.54	18.63	17.45	17.61
4011	NYSE	VFC	Tue, Apr 22, 2008	18.21	18.70	18.13	18.27
4010	NYSE	VFC	Mon, Apr 21, 2008	18.33	18.45	18.24	18.38
4009	NYSE	VFC	Fri, Apr 18, 2008	18.43	18.57	18.29	18.47
4008	NYSE	VFC	Thu, Apr 17, 2008	17.84	18.12	17.76	18.10
4007	NYSE	VFC	Wed, Apr 16, 2008	17.70	17.88	17.69	17.83
4006	NYSE	VFC	Tue, Apr 15, 2008	17.87	17.87	17.55	17.65
4005	NYSE	VFC	Mon, Apr 14, 2008	17.73	17.88	17.63	17.80
4004	NYSE	VFC	Fri, Apr 11, 2008	17.74	18.00	17.74	17.80
4003	NYSE	VFC	Thu, Apr 10, 2008	17.79	18.06	17.70	17.92
4002	NYSE	VFC	Wed, Apr 9, 2008	18.30	18.41	17.81	17.89
4001	NYSE	VFC	Tue, Apr 8, 2008	18.13	18.32	18.06	18.20
4000	NYSE	VFC	Mon, Apr 7, 2008	18.34	18.39	18.07	18.22
3999	NYSE	VFC	Fri, Apr 4, 2008	18.48	18.55	18.26	18.32
3998	NYSE	VFC	Thu, Apr 3, 2008	18.32	18.51	18.20	18.51
3997	NYSE	VFC	Wed, Apr 2, 2008	18.49	18.64	18.30	18.36
3996	NYSE	VFC	Tue, Apr 1, 2008	18.21	18.56	18.21	18.53
3995	NYSE	VFC	Mon, Mar 31, 2008	17.62	18.25	17.55	18.14
3994	NYSE	VFC	Fri, Mar 28, 2008	18.31	18.33	17.59	17.74
3993	NYSE	VFC	Thu, Mar 27, 2008	18.49	18.61	18.30	18.37
3992	NYSE	VFC	Wed, Mar 26, 2008	18.38	18.53	18.24	18.45
3991	NYSE	VFC	Tue, Mar 25, 2008	18.49	18.62	18.25	18.52
3990	NYSE	VFC	Mon, Mar 24, 2008	18.46	18.66	18.39	18.52
3989	NYSE	VFC	Thu, Mar 20, 2008	17.96	18.49	17.86	18.47
3988	NYSE	VFC	Wed, Mar 19, 2008	18.34	18.52	17.94	17.94
3987	NYSE	VFC	Tue, Mar 18, 2008	17.97	18.29	17.87	18.28
3986	NYSE	VFC	Mon, Mar 17, 2008	17.46	18.09	17.37	17.89
3985	NYSE	VFC	Fri, Mar 14, 2008	18.16	18.20	17.57	17.85
3984	NYSE	VFC	Thu, Mar 13, 2008	17.96	18.28	17.70	18.16
3983	NYSE	VFC	Wed, Mar 12, 2008	18.14	18.41	17.80	18.26
3982	NYSE	VFC	Tue, Mar 11, 2008	17.39	17.47	16.92	17.47
3981	NYSE	VFC	Mon, Mar 10, 2008	17.32	17.59	16.88	16.90
3980	NYSE	VFC	Fri, Mar 7, 2008	17.30	17.65	17.25	17.45
3979	NYSE	VFC	Thu, Mar 6, 2008	17.87	17.99	17.33	17.37
3978	NYSE	VFC	Wed, Mar 5, 2008	17.98	18.25	17.82	18.07
3977	NYSE	VFC	Tue, Mar 4, 2008	17.58	18.02	17.56	17.94
3976	NYSE	VFC	Mon, Mar 3, 2008	17.71	17.86	17.56	17.78
3975	NYSE	VFC	Fri, Feb 29, 2008	18.33	18.33	17.70	17.80
3974	NYSE	VFC	Thu, Feb 28, 2008	18.47	18.61	18.24	18.42
3973	NYSE	VFC	Wed, Feb 27, 2008	18.57	18.75	18.53	18.62
3972	NYSE	VFC	Tue, Feb 26, 2008	18.32	18.79	18.30	18.72
3971	NYSE	VFC	Mon, Feb 25, 2008	18.35	18.49	18.20	18.38
3970	NYSE	VFC	Fri, Feb 22, 2008	18.42	18.47	18.05	18.35
3969	NYSE	VFC	Thu, Feb 21, 2008	18.72	18.84	18.32	18.38
3968	NYSE	VFC	Wed, Feb 20, 2008	18.13	18.75	18.10	18.68
3967	NYSE	VFC	Tue, Feb 19, 2008	18.79	19.09	18.27	18.39
3966	NYSE	VFC	Fri, Feb 15, 2008	18.80	18.81	18.43	18.54
3965	NYSE	VFC	Thu, Feb 14, 2008	19.17	19.17	18.79	18.84
3964	NYSE	VFC	Wed, Feb 13, 2008	19.07	19.50	19.04	19.21
3963	NYSE	VFC	Tue, Feb 12, 2008	18.98	19.29	18.94	19.16
3962	NYSE	VFC	Mon, Feb 11, 2008	18.58	19.06	18.43	19.05
3961	NYSE	VFC	Fri, Feb 8, 2008	18.58	18.83	18.36	18.67
3960	NYSE	VFC	Thu, Feb 7, 2008	18.00	18.98	18.00	18.71
3959	NYSE	VFC	Wed, Feb 6, 2008	17.86	18.30	17.67	18.13
3958	NYSE	VFC	Tue, Feb 5, 2008	17.82	17.92	17.26	17.26
3957	NYSE	VFC	Mon, Feb 4, 2008	18.72	18.72	17.84	17.85
3956	NYSE	VFC	Fri, Feb 1, 2008	18.20	18.69	18.01	18.67
3955	NYSE	VFC	Thu, Jan 31, 2008	17.65	18.33	17.21	18.10
3954	NYSE	VFC	Wed, Jan 30, 2008	17.77	18.14	17.63	17.64
3953	NYSE	VFC	Tue, Jan 29, 2008	17.52	17.81	17.08	17.78
3952	NYSE	VFC	Mon, Jan 28, 2008	17.24	17.66	17.09	17.52
3951	NYSE	VFC	Fri, Jan 25, 2008	17.35	17.80	17.23	17.30
3950	NYSE	VFC	Thu, Jan 24, 2008	17.69	17.89	17.36	17.46
3949	NYSE	VFC	Wed, Jan 23, 2008	16.52	17.71	16.34	17.69
3948	NYSE	VFC	Tue, Jan 22, 2008	15.78	17.17	15.68	16.99
3947	NYSE	VFC	Fri, Jan 18, 2008	16.06	16.75	15.58	15.92
3946	NYSE	VFC	Thu, Jan 17, 2008	15.90	15.93	15.56	15.60
3945	NYSE	VFC	Wed, Jan 16, 2008	15.78	16.05	15.70	15.90
3944	NYSE	VFC	Tue, Jan 15, 2008	16.04	16.09	15.67	15.90
3943	NYSE	VFC	Mon, Jan 14, 2008	16.80	16.95	16.06	16.28
3942	NYSE	VFC	Fri, Jan 11, 2008	16.52	17.11	16.23	16.70
3941	NYSE	VFC	Thu, Jan 10, 2008	16.27	16.73	15.83	16.55
3940	NYSE	VFC	Wed, Jan 9, 2008	15.45	16.36	15.45	16.36
3939	NYSE	VFC	Tue, Jan 8, 2008	15.60	15.60	15.08	15.08
3938	NYSE	VFC	Mon, Jan 7, 2008	14.99	15.63	14.92	15.57
3937	NYSE	VFC	Fri, Jan 4, 2008	15.48	15.50	14.91	14.93
3936	NYSE	VFC	Thu, Jan 3, 2008	16.04	16.05	15.55	15.59
3935	NYSE	VFC	Wed, Jan 2, 2008	16.04	16.18	15.80	15.87
3934	NYSE	VFC	Mon, Dec 31, 2007	16.35	16.35	16.04	16.07
3933	NYSE	VFC	Fri, Dec 28, 2007	16.47	16.81	16.30	16.44
3932	NYSE	VFC	Thu, Dec 27, 2007	16.99	17.03	16.48	16.56
3931	NYSE	VFC	Wed, Dec 26, 2007	17.11	17.21	16.86	16.93
3930	NYSE	VFC	Mon, Dec 24, 2007	17.23	17.42	17.14	17.28
3929	NYSE	VFC	Fri, Dec 21, 2007	17.32	17.47	16.68	17.34
3928	NYSE	VFC	Thu, Dec 20, 2007	17.76	17.79	16.98	17.09
3927	NYSE	VFC	Wed, Dec 19, 2007	16.46	17.78	15.95	17.61
3926	NYSE	VFC	Tue, Dec 18, 2007	16.21	16.39	16.07	16.34
3925	NYSE	VFC	Mon, Dec 17, 2007	16.40	16.48	16.13	16.13
3924	NYSE	VFC	Fri, Dec 14, 2007	16.50	16.55	16.31	16.44
3923	NYSE	VFC	Thu, Dec 13, 2007	16.77	16.78	16.40	16.63
3922	NYSE	VFC	Wed, Dec 12, 2007	17.15	17.20	16.53	16.78
3921	NYSE	VFC	Tue, Dec 11, 2007	16.92	17.37	16.70	16.76
3920	NYSE	VFC	Mon, Dec 10, 2007	16.98	17.05	16.80	16.92
3919	NYSE	VFC	Fri, Dec 7, 2007	17.13	17.27	16.80	16.90
3918	NYSE	VFC	Thu, Dec 6, 2007	17.10	17.17	16.91	17.11
3917	NYSE	VFC	Wed, Dec 5, 2007	17.04	17.24	16.89	17.10
3916	NYSE	VFC	Tue, Dec 4, 2007	17.32	17.38	16.87	16.93
3915	NYSE	VFC	Mon, Dec 3, 2007	17.62	17.66	17.32	17.38
3914	NYSE	VFC	Fri, Nov 30, 2007	17.50	17.83	17.41	17.51
3913	NYSE	VFC	Thu, Nov 29, 2007	17.58	17.58	17.14	17.32
3912	NYSE	VFC	Wed, Nov 28, 2007	17.41	17.64	17.25	17.60
3911	NYSE	VFC	Tue, Nov 27, 2007	17.24	17.57	17.06	17.32
3910	NYSE	VFC	Mon, Nov 26, 2007	17.58	18.04	17.21	17.23
3909	NYSE	VFC	Fri, Nov 23, 2007	17.40	17.64	17.29	17.62
3908	NYSE	VFC	Wed, Nov 21, 2007	17.43	17.70	17.29	17.38
3907	NYSE	VFC	Tue, Nov 20, 2007	17.44	18.03	17.37	17.61
3906	NYSE	VFC	Mon, Nov 19, 2007	17.94	18.01	17.43	17.44
3905	NYSE	VFC	Fri, Nov 16, 2007	18.55	18.55	17.80	18.02
3904	NYSE	VFC	Thu, Nov 15, 2007	19.11	19.23	18.35	18.42
3903	NYSE	VFC	Wed, Nov 14, 2007	19.43	19.58	19.15	19.20
3902	NYSE	VFC	Tue, Nov 13, 2007	18.91	19.39	18.82	19.39
3901	NYSE	VFC	Mon, Nov 12, 2007	18.70	19.25	18.10	18.79
3900	NYSE	VFC	Fri, Nov 9, 2007	18.45	18.93	18.28	18.70
3899	NYSE	VFC	Thu, Nov 8, 2007	18.83	18.86	18.10	18.70
3898	NYSE	VFC	Wed, Nov 7, 2007	19.32	19.32	18.67	18.82
3897	NYSE	VFC	Tue, Nov 6, 2007	19.01	19.21	18.77	19.20
3896	NYSE	VFC	Mon, Nov 5, 2007	19.46	19.46	18.87	18.97
3895	NYSE	VFC	Fri, Nov 2, 2007	19.51	19.74	19.34	19.50
3894	NYSE	VFC	Thu, Nov 1, 2007	20.40	20.40	19.56	19.61
3893	NYSE	VFC	Wed, Oct 31, 2007	20.01	20.45	19.90	20.40
3892	NYSE	VFC	Tue, Oct 30, 2007	19.78	20.33	19.73	20.01
3891	NYSE	VFC	Mon, Oct 29, 2007	19.65	20.00	19.62	19.94
3890	NYSE	VFC	Fri, Oct 26, 2007	19.90	19.90	19.50	19.66
3889	NYSE	VFC	Thu, Oct 25, 2007	19.52	19.77	19.27	19.69
3888	NYSE	VFC	Wed, Oct 24, 2007	19.02	19.35	18.88	19.26
3887	NYSE	VFC	Tue, Oct 23, 2007	19.78	19.89	18.96	19.05
3886	NYSE	VFC	Mon, Oct 22, 2007	19.34	19.79	19.31	19.78
3885	NYSE	VFC	Fri, Oct 19, 2007	19.43	19.68	19.15	19.42
3884	NYSE	VFC	Thu, Oct 18, 2007	18.63	20.19	18.16	18.97
3883	NYSE	VFC	Wed, Oct 17, 2007	18.90	19.23	18.27	18.69
3882	NYSE	VFC	Tue, Oct 16, 2007	18.17	19.07	18.17	18.96
3881	NYSE	VFC	Mon, Oct 15, 2007	18.51	18.56	18.12	18.32
3880	NYSE	VFC	Fri, Oct 12, 2007	18.71	18.81	18.51	18.60
3879	NYSE	VFC	Thu, Oct 11, 2007	19.32	19.32	18.63	18.71
3878	NYSE	VFC	Wed, Oct 10, 2007	19.44	19.52	19.29	19.29
3877	NYSE	VFC	Tue, Oct 9, 2007	19.64	19.64	19.23	19.45
3876	NYSE	VFC	Mon, Oct 8, 2007	19.73	19.75	19.52	19.56
3875	NYSE	VFC	Fri, Oct 5, 2007	19.59	19.80	19.59	19.73
3874	NYSE	VFC	Thu, Oct 4, 2007	19.83	19.83	19.39	19.44
3873	NYSE	VFC	Wed, Oct 3, 2007	19.64	19.83	19.63	19.71
3872	NYSE	VFC	Tue, Oct 2, 2007	19.64	19.77	19.60	19.72
3871	NYSE	VFC	Mon, Oct 1, 2007	18.90	19.77	18.90	19.68
3870	NYSE	VFC	Fri, Sep 28, 2007	18.94	19.11	18.84	18.90
3869	NYSE	VFC	Thu, Sep 27, 2007	18.95	19.14	18.67	19.10
3868	NYSE	VFC	Wed, Sep 26, 2007	19.18	19.24	18.89	18.95
3867	NYSE	VFC	Tue, Sep 25, 2007	19.30	19.34	18.88	19.02
3866	NYSE	VFC	Mon, Sep 24, 2007	19.66	19.80	19.31	19.47
3865	NYSE	VFC	Fri, Sep 21, 2007	20.00	20.00	19.60	19.65
3864	NYSE	VFC	Thu, Sep 20, 2007	20.17	20.25	19.76	19.78
3863	NYSE	VFC	Wed, Sep 19, 2007	19.97	20.84	19.97	20.13
3862	NYSE	VFC	Tue, Sep 18, 2007	18.97	19.81	18.93	19.77
3861	NYSE	VFC	Mon, Sep 17, 2007	19.05	19.05	18.85	18.96
3860	NYSE	VFC	Fri, Sep 14, 2007	19.02	19.18	18.83	19.16
3859	NYSE	VFC	Thu, Sep 13, 2007	18.99	19.18	18.85	19.10
3858	NYSE	VFC	Wed, Sep 12, 2007	18.89	19.17	18.76	18.99
3857	NYSE	VFC	Tue, Sep 11, 2007	18.66	19.02	18.54	18.97
3856	NYSE	VFC	Mon, Sep 10, 2007	18.85	18.88	18.32	18.49
3855	NYSE	VFC	Fri, Sep 7, 2007	18.88	19.01	18.73	18.80
3854	NYSE	VFC	Thu, Sep 6, 2007	18.98	19.31	18.86	19.07
3853	NYSE	VFC	Wed, Sep 5, 2007	19.05	19.11	18.74	19.01
3852	NYSE	VFC	Tue, Sep 4, 2007	18.69	19.33	18.68	19.20
3851	NYSE	VFC	Fri, Aug 31, 2007	18.73	18.82	18.62	18.69
3850	NYSE	VFC	Thu, Aug 30, 2007	18.65	18.75	18.49	18.61
3849	NYSE	VFC	Wed, Aug 29, 2007	18.45	18.83	18.42	18.83
3848	NYSE	VFC	Tue, Aug 28, 2007	18.89	18.92	18.36	18.37
3847	NYSE	VFC	Mon, Aug 27, 2007	19.29	19.29	19.04	19.05
3846	NYSE	VFC	Fri, Aug 24, 2007	19.31	19.37	19.18	19.34
3845	NYSE	VFC	Thu, Aug 23, 2007	19.24	19.40	19.17	19.34
3844	NYSE	VFC	Wed, Aug 22, 2007	19.43	19.49	19.04	19.17
3843	NYSE	VFC	Tue, Aug 21, 2007	19.36	19.52	19.18	19.25
3842	NYSE	VFC	Mon, Aug 20, 2007	19.39	19.51	19.11	19.38
3841	NYSE	VFC	Fri, Aug 17, 2007	20.29	20.29	18.91	19.38
3840	NYSE	VFC	Thu, Aug 16, 2007	19.08	19.08	18.37	18.76
3839	NYSE	VFC	Wed, Aug 15, 2007	19.75	19.78	19.07	19.18
3838	NYSE	VFC	Tue, Aug 14, 2007	20.52	20.68	19.88	20.02
3837	NYSE	VFC	Mon, Aug 13, 2007	20.90	21.14	20.56	20.57
3836	NYSE	VFC	Fri, Aug 10, 2007	20.99	21.32	20.38	20.90
3835	NYSE	VFC	Thu, Aug 9, 2007	21.78	21.78	20.88	21.38
3834	NYSE	VFC	Wed, Aug 8, 2007	21.75	21.94	21.49	21.78
3833	NYSE	VFC	Tue, Aug 7, 2007	20.75	21.82	20.71	21.78
3832	NYSE	VFC	Mon, Aug 6, 2007	20.69	20.91	20.12	20.81
3831	NYSE	VFC	Fri, Aug 3, 2007	20.90	20.90	20.24	20.24
3830	NYSE	VFC	Thu, Aug 2, 2007	20.29	20.46	20.21	20.46
3829	NYSE	VFC	Wed, Aug 1, 2007	20.08	20.27	19.80	20.22
3828	NYSE	VFC	Tue, Jul 31, 2007	20.52	20.59	20.07	20.08
3827	NYSE	VFC	Mon, Jul 30, 2007	20.36	20.48	19.96	20.42
3826	NYSE	VFC	Fri, Jul 27, 2007	20.35	20.46	20.14	20.19
3825	NYSE	VFC	Thu, Jul 26, 2007	20.56	20.60	20.03	20.28
3824	NYSE	VFC	Wed, Jul 25, 2007	20.80	20.85	20.45	20.72
3823	NYSE	VFC	Tue, Jul 24, 2007	20.98	21.04	20.72	20.76
3822	NYSE	VFC	Mon, Jul 23, 2007	20.99	21.27	20.99	21.06
3821	NYSE	VFC	Fri, Jul 20, 2007	21.43	21.54	21.15	21.20
3820	NYSE	VFC	Thu, Jul 19, 2007	22.00	22.00	21.24	21.45
3819	NYSE	VFC	Wed, Jul 18, 2007	22.33	22.52	22.09	22.17
3818	NYSE	VFC	Tue, Jul 17, 2007	22.17	22.51	22.17	22.39
3817	NYSE	VFC	Mon, Jul 16, 2007	22.10	22.20	22.08	22.14
3816	NYSE	VFC	Fri, Jul 13, 2007	22.13	22.26	22.04	22.12
3815	NYSE	VFC	Thu, Jul 12, 2007	21.99	22.27	21.81	22.21
3814	NYSE	VFC	Wed, Jul 11, 2007	21.62	21.88	21.54	21.81
3813	NYSE	VFC	Tue, Jul 10, 2007	21.77	21.81	21.51	21.59
3812	NYSE	VFC	Mon, Jul 9, 2007	21.96	22.00	21.76	21.97
3811	NYSE	VFC	Fri, Jul 6, 2007	21.77	21.95	21.75	21.92
3810	NYSE	VFC	Thu, Jul 5, 2007	21.71	21.79	21.57	21.78
3809	NYSE	VFC	Tue, Jul 3, 2007	21.63	21.73	21.59	21.70
3808	NYSE	VFC	Mon, Jul 2, 2007	21.48	21.61	21.44	21.60
3807	NYSE	VFC	Fri, Jun 29, 2007	21.51	21.69	21.33	21.44
3806	NYSE	VFC	Thu, Jun 28, 2007	21.66	21.79	21.46	21.51
3805	NYSE	VFC	Wed, Jun 27, 2007	21.24	21.71	21.23	21.65
3804	NYSE	VFC	Tue, Jun 26, 2007	21.46	21.58	21.27	21.35
3803	NYSE	VFC	Mon, Jun 25, 2007	21.61	21.77	21.37	21.41
3802	NYSE	VFC	Fri, Jun 22, 2007	21.50	21.62	21.37	21.50
3801	NYSE	VFC	Thu, Jun 21, 2007	21.70	21.74	21.56	21.62
3800	NYSE	VFC	Wed, Jun 20, 2007	21.99	22.12	21.70	21.70
3799	NYSE	VFC	Tue, Jun 19, 2007	21.85	21.99	21.73	21.97
3798	NYSE	VFC	Mon, Jun 18, 2007	21.86	21.95	21.70	21.89
3797	NYSE	VFC	Fri, Jun 15, 2007	21.86	22.00	21.80	21.91
3796	NYSE	VFC	Thu, Jun 14, 2007	21.77	21.88	21.71	21.81
3795	NYSE	VFC	Wed, Jun 13, 2007	21.53	21.70	21.41	21.70
3794	NYSE	VFC	Tue, Jun 12, 2007	21.49	21.57	21.31	21.31
3793	NYSE	VFC	Mon, Jun 11, 2007	21.63	21.67	21.44	21.61
3792	NYSE	VFC	Fri, Jun 8, 2007	21.48	21.66	21.35	21.64
3791	NYSE	VFC	Thu, Jun 7, 2007	22.08	22.08	21.47	21.48
3790	NYSE	VFC	Wed, Jun 6, 2007	22.05	22.05	21.76	21.77
3789	NYSE	VFC	Tue, Jun 5, 2007	22.02	22.20	21.99	22.10
3788	NYSE	VFC	Mon, Jun 4, 2007	22.00	22.26	21.95	22.20
3787	NYSE	VFC	Fri, Jun 1, 2007	22.00	22.11	21.90	22.03
3786	NYSE	VFC	Thu, May 31, 2007	21.74	21.98	21.74	21.95
3785	NYSE	VFC	Wed, May 30, 2007	21.67	21.89	21.62	21.86
3784	NYSE	VFC	Tue, May 29, 2007	21.63	21.74	21.59	21.66
3783	NYSE	VFC	Fri, May 25, 2007	21.56	21.68	21.50	21.59
3782	NYSE	VFC	Thu, May 24, 2007	21.69	21.77	21.51	21.59
3781	NYSE	VFC	Wed, May 23, 2007	21.65	21.84	21.56	21.67
3780	NYSE	VFC	Tue, May 22, 2007	21.28	21.75	21.28	21.61
3779	NYSE	VFC	Mon, May 21, 2007	21.19	21.42	21.15	21.36
3778	NYSE	VFC	Fri, May 18, 2007	21.07	21.30	21.01	21.19
3777	NYSE	VFC	Thu, May 17, 2007	20.76	21.07	20.76	21.05
3776	NYSE	VFC	Wed, May 16, 2007	20.74	20.79	20.71	20.73
3775	NYSE	VFC	Tue, May 15, 2007	20.69	20.93	20.58	20.71
3774	NYSE	VFC	Mon, May 14, 2007	20.71	20.83	20.67	20.70
3773	NYSE	VFC	Fri, May 11, 2007	20.67	20.72	20.53	20.67
3772	NYSE	VFC	Thu, May 10, 2007	20.60	20.85	20.46	20.66
3771	NYSE	VFC	Wed, May 9, 2007	20.36	20.62	20.34	20.60
3770	NYSE	VFC	Tue, May 8, 2007	20.28	20.31	20.19	20.30
3769	NYSE	VFC	Mon, May 7, 2007	20.23	20.38	20.22	20.32
3768	NYSE	VFC	Fri, May 4, 2007	20.27	20.33	20.16	20.23
3767	NYSE	VFC	Thu, May 3, 2007	20.24	20.27	20.01	20.24
3766	NYSE	VFC	Wed, May 2, 2007	20.13	20.27	20.09	20.19
3765	NYSE	VFC	Tue, May 1, 2007	20.23	20.25	19.76	20.09
3764	NYSE	VFC	Mon, Apr 30, 2007	20.57	20.71	20.54	20.56
3763	NYSE	VFC	Fri, Apr 27, 2007	20.58	20.66	20.52	20.60
3762	NYSE	VFC	Thu, Apr 26, 2007	20.73	20.85	20.65	20.71
3761	NYSE	VFC	Wed, Apr 25, 2007	21.23	21.23	20.63	20.85
3760	NYSE	VFC	Tue, Apr 24, 2007	20.04	20.86	19.67	20.76
3759	NYSE	VFC	Mon, Apr 23, 2007	19.96	20.19	19.88	20.09
3758	NYSE	VFC	Fri, Apr 20, 2007	19.90	20.09	19.89	19.96
3757	NYSE	VFC	Thu, Apr 19, 2007	20.21	20.21	19.76	19.78
3756	NYSE	VFC	Wed, Apr 18, 2007	20.01	20.07	19.90	20.03
3755	NYSE	VFC	Tue, Apr 17, 2007	20.11	20.22	19.99	20.08
3754	NYSE	VFC	Mon, Apr 16, 2007	20.03	20.19	20.00	20.11
3753	NYSE	VFC	Fri, Apr 13, 2007	20.36	20.36	19.91	19.97
3752	NYSE	VFC	Thu, Apr 12, 2007	19.88	20.20	19.64	20.17
3751	NYSE	VFC	Wed, Apr 11, 2007	20.05	20.10	19.75	19.94
3750	NYSE	VFC	Tue, Apr 10, 2007	20.01	20.12	19.96	20.08
3749	NYSE	VFC	Mon, Apr 9, 2007	20.08	20.12	19.95	19.96
3748	NYSE	VFC	Thu, Apr 5, 2007	20.05	20.13	20.01	20.08
3747	NYSE	VFC	Wed, Apr 4, 2007	19.76	20.11	19.72	20.11
3746	NYSE	VFC	Tue, Apr 3, 2007	19.53	19.85	19.53	19.75
3745	NYSE	VFC	Mon, Apr 2, 2007	19.32	19.54	19.32	19.49
3744	NYSE	VFC	Fri, Mar 30, 2007	19.27	19.41	19.27	19.34
3743	NYSE	VFC	Thu, Mar 29, 2007	19.31	19.37	19.16	19.27
3742	NYSE	VFC	Wed, Mar 28, 2007	19.24	19.37	19.20	19.26
3741	NYSE	VFC	Tue, Mar 27, 2007	19.36	19.37	19.24	19.33
3740	NYSE	VFC	Mon, Mar 26, 2007	19.37	19.46	19.24	19.38
3739	NYSE	VFC	Fri, Mar 23, 2007	19.24	19.39	19.20	19.34
3738	NYSE	VFC	Thu, Mar 22, 2007	19.21	19.27	19.13	19.18
3737	NYSE	VFC	Wed, Mar 21, 2007	19.07	19.21	18.96	19.21
3736	NYSE	VFC	Tue, Mar 20, 2007	18.99	19.12	18.99	19.10
3735	NYSE	VFC	Mon, Mar 19, 2007	18.94	19.06	18.91	18.99
3734	NYSE	VFC	Fri, Mar 16, 2007	19.03	19.04	18.88	18.91
3733	NYSE	VFC	Thu, Mar 15, 2007	18.93	19.20	18.90	19.03
3732	NYSE	VFC	Wed, Mar 14, 2007	18.84	19.08	18.74	18.91
3731	NYSE	VFC	Tue, Mar 13, 2007	18.89	18.94	18.77	18.84
3730	NYSE	VFC	Mon, Mar 12, 2007	18.91	18.95	18.87	18.88
3729	NYSE	VFC	Fri, Mar 9, 2007	18.93	18.96	18.88	18.93
3728	NYSE	VFC	Thu, Mar 8, 2007	18.73	18.90	18.70	18.86
3727	NYSE	VFC	Wed, Mar 7, 2007	19.15	19.15	18.61	18.64
3726	NYSE	VFC	Tue, Mar 6, 2007	18.62	18.73	18.62	18.70
3725	NYSE	VFC	Mon, Mar 5, 2007	18.73	18.73	18.41	18.58
3724	NYSE	VFC	Fri, Mar 2, 2007	18.64	18.71	18.30	18.54
3723	NYSE	VFC	Thu, Mar 1, 2007	18.01	18.76	18.01	18.65
3722	NYSE	VFC	Wed, Feb 28, 2007	18.56	18.72	18.44	18.66
3721	NYSE	VFC	Tue, Feb 27, 2007	18.86	18.86	18.49	18.56
3720	NYSE	VFC	Mon, Feb 26, 2007	18.83	18.91	18.73	18.79
3719	NYSE	VFC	Fri, Feb 23, 2007	18.84	18.93	18.73	18.83
3718	NYSE	VFC	Thu, Feb 22, 2007	18.77	18.95	18.70	18.84
3717	NYSE	VFC	Wed, Feb 21, 2007	18.49	18.80	18.49	18.72
3716	NYSE	VFC	Tue, Feb 20, 2007	18.19	18.54	18.14	18.53
3715	NYSE	VFC	Fri, Feb 16, 2007	18.05	18.16	17.98	18.15
3714	NYSE	VFC	Thu, Feb 15, 2007	18.05	18.29	18.03	18.20
3713	NYSE	VFC	Wed, Feb 14, 2007	17.95	18.09	17.90	18.02
3712	NYSE	VFC	Tue, Feb 13, 2007	17.88	18.09	17.87	18.08
3711	NYSE	VFC	Mon, Feb 12, 2007	17.77	17.89	17.57	17.84
3710	NYSE	VFC	Fri, Feb 9, 2007	17.91	17.95	17.66	17.82
3709	NYSE	VFC	Thu, Feb 8, 2007	17.88	18.00	17.79	17.90
3708	NYSE	VFC	Wed, Feb 7, 2007	17.58	18.03	17.47	17.83
3707	NYSE	VFC	Tue, Feb 6, 2007	18.28	18.38	17.99	18.22
3706	NYSE	VFC	Mon, Feb 5, 2007	17.94	18.16	17.88	18.11
3705	NYSE	VFC	Fri, Feb 2, 2007	17.96	17.96	17.81	17.82
3704	NYSE	VFC	Thu, Feb 1, 2007	17.84	18.06	17.78	17.93
3703	NYSE	VFC	Wed, Jan 31, 2007	17.50	17.82	17.37	17.76
3702	NYSE	VFC	Tue, Jan 30, 2007	17.53	17.60	17.43	17.46
3701	NYSE	VFC	Mon, Jan 29, 2007	17.25	17.50	17.23	17.32
3700	NYSE	VFC	Fri, Jan 26, 2007	17.44	17.44	17.23	17.32
3699	NYSE	VFC	Thu, Jan 25, 2007	18.01	18.07	17.45	17.51
3698	NYSE	VFC	Wed, Jan 24, 2007	18.11	18.33	17.80	18.05
3697	NYSE	VFC	Tue, Jan 23, 2007	18.49	18.49	17.74	18.24
3696	NYSE	VFC	Mon, Jan 22, 2007	18.99	18.99	18.76	18.81
3695	NYSE	VFC	Fri, Jan 19, 2007	19.13	19.16	18.91	18.97
3694	NYSE	VFC	Thu, Jan 18, 2007	19.26	19.34	19.09	19.13
3693	NYSE	VFC	Wed, Jan 17, 2007	19.09	19.33	19.03	19.22
3692	NYSE	VFC	Tue, Jan 16, 2007	18.98	19.07	18.94	19.06
3691	NYSE	VFC	Fri, Jan 12, 2007	19.04	19.05	18.88	18.93
3690	NYSE	VFC	Thu, Jan 11, 2007	19.09	19.20	19.00	19.04
3689	NYSE	VFC	Wed, Jan 10, 2007	19.17	19.17	19.00	19.03
3688	NYSE	VFC	Tue, Jan 9, 2007	19.08	19.27	18.98	19.18
3687	NYSE	VFC	Mon, Jan 8, 2007	19.14	19.16	18.87	19.07
3686	NYSE	VFC	Fri, Jan 5, 2007	19.19	19.22	19.08	19.12
3685	NYSE	VFC	Thu, Jan 4, 2007	19.23	19.30	19.09	19.25
3684	NYSE	VFC	Wed, Jan 3, 2007	19.35	19.50	18.94	19.14
3683	NYSE	VFC	Fri, Dec 29, 2006	19.17	19.30	19.16	19.21
3682	NYSE	VFC	Thu, Dec 28, 2006	19.20	19.31	19.18	19.23
3681	NYSE	VFC	Wed, Dec 27, 2006	19.25	19.31	19.17	19.22
3680	NYSE	VFC	Tue, Dec 26, 2006	19.29	19.29	19.08	19.19
3679	NYSE	VFC	Fri, Dec 22, 2006	19.19	19.32	19.05	19.30
3678	NYSE	VFC	Thu, Dec 21, 2006	19.35	19.36	19.16	19.20
3677	NYSE	VFC	Wed, Dec 20, 2006	19.23	19.34	19.21	19.30
3676	NYSE	VFC	Tue, Dec 19, 2006	19.11	19.29	19.10	19.27
3675	NYSE	VFC	Mon, Dec 18, 2006	19.35	19.40	19.07	19.13
3674	NYSE	VFC	Fri, Dec 15, 2006	19.43	19.45	19.29	19.30
3673	NYSE	VFC	Thu, Dec 14, 2006	18.91	19.36	18.84	19.34
3672	NYSE	VFC	Wed, Dec 13, 2006	18.87	18.96	18.79	18.91
3671	NYSE	VFC	Tue, Dec 12, 2006	18.72	18.90	18.69	18.76
3670	NYSE	VFC	Mon, Dec 11, 2006	18.59	18.75	18.52	18.71
3669	NYSE	VFC	Fri, Dec 8, 2006	18.59	18.70	18.48	18.59
3668	NYSE	VFC	Thu, Dec 7, 2006	18.55	18.63	18.47	18.55
3667	NYSE	VFC	Wed, Dec 6, 2006	18.59	18.59	18.46	18.55
3666	NYSE	VFC	Tue, Dec 5, 2006	18.54	18.68	18.40	18.57
3665	NYSE	VFC	Mon, Dec 4, 2006	18.32	18.54	18.26	18.48
3664	NYSE	VFC	Fri, Dec 1, 2006	18.30	18.40	18.01	18.23
3663	NYSE	VFC	Thu, Nov 30, 2006	18.19	18.49	18.07	18.35
3662	NYSE	VFC	Wed, Nov 29, 2006	17.95	18.18	17.94	18.17
3661	NYSE	VFC	Tue, Nov 28, 2006	17.94	18.02	17.82	17.99
3660	NYSE	VFC	Mon, Nov 27, 2006	17.90	18.03	17.85	17.93
3659	NYSE	VFC	Fri, Nov 24, 2006	17.92	18.01	17.74	17.88
3658	NYSE	VFC	Wed, Nov 22, 2006	18.00	18.04	17.84	17.95
3657	NYSE	VFC	Tue, Nov 21, 2006	17.96	18.05	17.89	17.95
3656	NYSE	VFC	Mon, Nov 20, 2006	18.08	18.08	17.84	17.91
3655	NYSE	VFC	Fri, Nov 17, 2006	18.13	18.16	17.97	18.11
3654	NYSE	VFC	Thu, Nov 16, 2006	18.15	18.28	18.09	18.24
3653	NYSE	VFC	Wed, Nov 15, 2006	18.11	18.32	18.07	18.18
3652	NYSE	VFC	Tue, Nov 14, 2006	17.98	18.19	17.82	18.14
3651	NYSE	VFC	Mon, Nov 13, 2006	18.02	18.15	17.80	17.92
3650	NYSE	VFC	Fri, Nov 10, 2006	18.02	18.07	17.87	18.02
3649	NYSE	VFC	Thu, Nov 9, 2006	18.05	18.06	17.84	17.95
3648	NYSE	VFC	Wed, Nov 8, 2006	17.97	18.03	17.90	17.95
3647	NYSE	VFC	Tue, Nov 7, 2006	18.01	18.22	17.96	18.12
3646	NYSE	VFC	Mon, Nov 6, 2006	17.64	18.12	17.63	18.04
3645	NYSE	VFC	Fri, Nov 3, 2006	17.73	17.74	17.51	17.64
3644	NYSE	VFC	Thu, Nov 2, 2006	17.62	17.80	17.57	17.73
3643	NYSE	VFC	Wed, Nov 1, 2006	17.84	17.95	17.70	17.74
3642	NYSE	VFC	Tue, Oct 31, 2006	17.79	17.84	17.67	17.79
3641	NYSE	VFC	Mon, Oct 30, 2006	17.47	17.97	17.42	17.78
3640	NYSE	VFC	Fri, Oct 27, 2006	17.58	17.70	17.41	17.47
3639	NYSE	VFC	Thu, Oct 26, 2006	17.44	17.72	17.40	17.70
3638	NYSE	VFC	Wed, Oct 25, 2006	17.43	17.51	17.26	17.47
3637	NYSE	VFC	Tue, Oct 24, 2006	17.44	17.57	17.40	17.50
3636	NYSE	VFC	Mon, Oct 23, 2006	17.53	17.61	17.52	17.57
3635	NYSE	VFC	Fri, Oct 20, 2006	18.39	18.39	17.46	17.56
3634	NYSE	VFC	Thu, Oct 19, 2006	17.89	17.89	17.63	17.73
3633	NYSE	VFC	Wed, Oct 18, 2006	17.81	17.88	17.69	17.78
3632	NYSE	VFC	Tue, Oct 17, 2006	17.77	17.80	17.61	17.74
3631	NYSE	VFC	Mon, Oct 16, 2006	17.74	17.83	17.72	17.83
3630	NYSE	VFC	Fri, Oct 13, 2006	17.76	17.79	17.66	17.72
3629	NYSE	VFC	Thu, Oct 12, 2006	17.79	17.82	17.64	17.78
3628	NYSE	VFC	Wed, Oct 11, 2006	17.73	17.85	17.69	17.74
3627	NYSE	VFC	Tue, Oct 10, 2006	17.69	17.72	17.59	17.66
3626	NYSE	VFC	Mon, Oct 9, 2006	17.29	17.76	17.24	17.70
3625	NYSE	VFC	Fri, Oct 6, 2006	17.37	17.48	17.33	17.37
3624	NYSE	VFC	Thu, Oct 5, 2006	17.40	17.45	17.33	17.45
3623	NYSE	VFC	Wed, Oct 4, 2006	17.39	17.55	17.37	17.52
3622	NYSE	VFC	Tue, Oct 3, 2006	17.38	17.54	17.28	17.50
3621	NYSE	VFC	Mon, Oct 2, 2006	17.14	17.32	17.09	17.26
3620	NYSE	VFC	Fri, Sep 29, 2006	17.47	17.48	17.08	17.08
3619	NYSE	VFC	Thu, Sep 28, 2006	17.56	17.63	17.41	17.41
3618	NYSE	VFC	Wed, Sep 27, 2006	17.44	17.59	17.43	17.56
3617	NYSE	VFC	Tue, Sep 26, 2006	17.21	17.46	17.20	17.43
3616	NYSE	VFC	Mon, Sep 25, 2006	17.28	17.28	16.96	17.23
3615	NYSE	VFC	Fri, Sep 22, 2006	17.37	17.38	17.16	17.22
3614	NYSE	VFC	Thu, Sep 21, 2006	17.28	17.44	17.17	17.32
3613	NYSE	VFC	Wed, Sep 20, 2006	17.21	17.33	17.20	17.31
3612	NYSE	VFC	Tue, Sep 19, 2006	17.31	17.31	17.09	17.28
3611	NYSE	VFC	Mon, Sep 18, 2006	17.32	17.39	17.22	17.36
3610	NYSE	VFC	Fri, Sep 15, 2006	17.43	17.50	17.18	17.28
3609	NYSE	VFC	Thu, Sep 14, 2006	17.30	17.30	17.15	17.19
3608	NYSE	VFC	Wed, Sep 13, 2006	17.41	17.44	17.20	17.31
3607	NYSE	VFC	Tue, Sep 12, 2006	16.96	17.44	16.96	17.39
3606	NYSE	VFC	Mon, Sep 11, 2006	16.72	17.05	16.64	17.03
3605	NYSE	VFC	Fri, Sep 8, 2006	16.44	16.73	16.41	16.72
3604	NYSE	VFC	Thu, Sep 7, 2006	16.34	16.44	16.16	16.41
3603	NYSE	VFC	Wed, Sep 6, 2006	16.34	16.45	16.24	16.29
3602	NYSE	VFC	Tue, Sep 5, 2006	16.44	16.53	16.27	16.47
3601	NYSE	VFC	Fri, Sep 1, 2006	16.39	16.62	16.38	16.48
3600	NYSE	VFC	Thu, Aug 31, 2006	16.33	16.39	16.26	16.36
3599	NYSE	VFC	Wed, Aug 30, 2006	16.47	16.47	16.22	16.29
3598	NYSE	VFC	Tue, Aug 29, 2006	16.10	16.43	16.08	16.41
3597	NYSE	VFC	Mon, Aug 28, 2006	15.87	16.13	15.83	16.04
3596	NYSE	VFC	Fri, Aug 25, 2006	15.87	15.90	15.73	15.86
3595	NYSE	VFC	Thu, Aug 24, 2006	16.09	16.09	15.74	15.86
3594	NYSE	VFC	Wed, Aug 23, 2006	16.32	16.33	15.88	16.01
3593	NYSE	VFC	Tue, Aug 22, 2006	16.31	16.39	16.18	16.39
3592	NYSE	VFC	Mon, Aug 21, 2006	16.32	16.32	16.07	16.19
3591	NYSE	VFC	Fri, Aug 18, 2006	16.19	16.30	16.11	16.28
3590	NYSE	VFC	Thu, Aug 17, 2006	16.30	16.30	16.09	16.17
3589	NYSE	VFC	Wed, Aug 16, 2006	16.29	16.42	16.14	16.41
3588	NYSE	VFC	Tue, Aug 15, 2006	15.92	16.26	15.90	16.25
3587	NYSE	VFC	Mon, Aug 14, 2006	15.86	16.09	15.79	15.89
3586	NYSE	VFC	Fri, Aug 11, 2006	15.81	15.83	15.64	15.74
3585	NYSE	VFC	Thu, Aug 10, 2006	15.59	15.88	15.53	15.80
3584	NYSE	VFC	Wed, Aug 9, 2006	16.15	16.16	15.61	15.62
3583	NYSE	VFC	Tue, Aug 8, 2006	16.35	16.39	16.10	16.13
3582	NYSE	VFC	Mon, Aug 7, 2006	16.22	16.24	16.02	16.20
3581	NYSE	VFC	Fri, Aug 4, 2006	16.18	16.39	16.08	16.20
3580	NYSE	VFC	Thu, Aug 3, 2006	15.80	16.20	15.77	16.14
3579	NYSE	VFC	Wed, Aug 2, 2006	15.85	15.87	15.71	15.80
3578	NYSE	VFC	Tue, Aug 1, 2006	15.79	15.85	15.60	15.81
3577	NYSE	VFC	Mon, Jul 31, 2006	16.03	16.03	15.83	15.88
3576	NYSE	VFC	Fri, Jul 28, 2006	15.86	16.02	15.77	15.98
3575	NYSE	VFC	Thu, Jul 27, 2006	16.04	16.04	15.61	15.70
3574	NYSE	VFC	Wed, Jul 26, 2006	16.36	16.36	15.85	15.89
3573	NYSE	VFC	Tue, Jul 25, 2006	16.04	16.40	15.98	16.37
3572	NYSE	VFC	Mon, Jul 24, 2006	15.86	16.22	15.86	16.10
3571	NYSE	VFC	Fri, Jul 21, 2006	15.92	15.95	15.73	15.86
3570	NYSE	VFC	Thu, Jul 20, 2006	15.87	16.06	15.66	15.82
3569	NYSE	VFC	Wed, Jul 19, 2006	15.82	16.05	15.49	15.89
3568	NYSE	VFC	Tue, Jul 18, 2006	15.07	15.15	14.55	14.97
3567	NYSE	VFC	Mon, Jul 17, 2006	14.92	15.43	14.92	15.35
3566	NYSE	VFC	Fri, Jul 14, 2006	15.28	15.32	14.81	14.94
3565	NYSE	VFC	Thu, Jul 13, 2006	15.49	15.49	15.26	15.31
3564	NYSE	VFC	Wed, Jul 12, 2006	15.73	15.80	15.43	15.55
3563	NYSE	VFC	Tue, Jul 11, 2006	15.75	15.76	15.51	15.67
3562	NYSE	VFC	Mon, Jul 10, 2006	15.84	15.91	15.68	15.81
3561	NYSE	VFC	Fri, Jul 7, 2006	15.86	15.97	15.78	15.84
3560	NYSE	VFC	Thu, Jul 6, 2006	15.91	15.92	15.78	15.85
3559	NYSE	VFC	Wed, Jul 5, 2006	15.80	15.92	15.62	15.91
3558	NYSE	VFC	Mon, Jul 3, 2006	15.94	15.96	15.73	15.74
3557	NYSE	VFC	Fri, Jun 30, 2006	15.78	15.91	15.78	15.90
3556	NYSE	VFC	Thu, Jun 29, 2006	15.60	15.81	15.50	15.78
3555	NYSE	VFC	Wed, Jun 28, 2006	15.43	15.45	15.28	15.41
3554	NYSE	VFC	Tue, Jun 27, 2006	15.53	15.57	15.34	15.36
3553	NYSE	VFC	Mon, Jun 26, 2006	15.42	15.59	15.42	15.59
3552	NYSE	VFC	Fri, Jun 23, 2006	15.37	15.45	15.27	15.37
3551	NYSE	VFC	Thu, Jun 22, 2006	15.44	15.51	15.27	15.39
3550	NYSE	VFC	Wed, Jun 21, 2006	15.35	15.60	15.33	15.42
3549	NYSE	VFC	Tue, Jun 20, 2006	15.26	15.45	15.26	15.36
3548	NYSE	VFC	Mon, Jun 19, 2006	15.34	15.38	15.15	15.26
3547	NYSE	VFC	Fri, Jun 16, 2006	15.13	15.59	15.13	15.34
3546	NYSE	VFC	Thu, Jun 15, 2006	14.75	15.08	14.75	15.01
3545	NYSE	VFC	Wed, Jun 14, 2006	14.59	14.71	14.56	14.70
3544	NYSE	VFC	Tue, Jun 13, 2006	14.86	14.89	14.63	14.64
3543	NYSE	VFC	Mon, Jun 12, 2006	15.16	15.17	14.87	14.87
3542	NYSE	VFC	Fri, Jun 9, 2006	15.10	15.24	15.04	15.21
3541	NYSE	VFC	Thu, Jun 8, 2006	15.05	15.15	14.74	15.10
3540	NYSE	VFC	Wed, Jun 7, 2006	15.03	15.15	15.01	15.05
3539	NYSE	VFC	Tue, Jun 6, 2006	14.80	15.10	14.80	15.09
3538	NYSE	VFC	Mon, Jun 5, 2006	15.00	15.10	14.80	14.80
3537	NYSE	VFC	Fri, Jun 2, 2006	15.15	15.19	14.94	15.08
3536	NYSE	VFC	Thu, Jun 1, 2006	14.71	15.15	14.70	15.15
3535	NYSE	VFC	Wed, May 31, 2006	14.57	14.77	14.53	14.73
3534	NYSE	VFC	Tue, May 30, 2006	14.77	14.79	14.55	14.57
3533	NYSE	VFC	Fri, May 26, 2006	14.63	14.81	14.61	14.77
3532	NYSE	VFC	Thu, May 25, 2006	14.74	14.79	14.48	14.64
3531	NYSE	VFC	Wed, May 24, 2006	14.71	14.78	14.66	14.72
3530	NYSE	VFC	Tue, May 23, 2006	14.59	14.79	14.59	14.73
3529	NYSE	VFC	Mon, May 22, 2006	14.60	14.64	14.45	14.57
3528	NYSE	VFC	Fri, May 19, 2006	14.58	14.63	14.51	14.60
3527	NYSE	VFC	Thu, May 18, 2006	14.42	14.58	14.37	14.46
3526	NYSE	VFC	Wed, May 17, 2006	14.47	14.48	14.31	14.40
3525	NYSE	VFC	Tue, May 16, 2006	14.75	14.75	14.42	14.47
3524	NYSE	VFC	Mon, May 15, 2006	14.32	14.37	14.18	14.36
3523	NYSE	VFC	Fri, May 12, 2006	14.48	14.48	14.14	14.16
3522	NYSE	VFC	Thu, May 11, 2006	14.60	14.63	14.40	14.46
3521	NYSE	VFC	Wed, May 10, 2006	14.67	14.72	14.51	14.62
3520	NYSE	VFC	Tue, May 9, 2006	14.78	14.78	14.63	14.63
3519	NYSE	VFC	Mon, May 8, 2006	14.70	14.78	14.65	14.75
3518	NYSE	VFC	Fri, May 5, 2006	14.57	14.62	14.44	14.61
3517	NYSE	VFC	Thu, May 4, 2006	14.42	14.57	14.42	14.52
3516	NYSE	VFC	Wed, May 3, 2006	14.49	14.51	14.42	14.45
3515	NYSE	VFC	Tue, May 2, 2006	14.46	14.46	14.28	14.42
3514	NYSE	VFC	Mon, May 1, 2006	14.33	14.43	14.27	14.40
3513	NYSE	VFC	Fri, Apr 28, 2006	14.05	14.41	14.05	14.32
3512	NYSE	VFC	Thu, Apr 27, 2006	14.70	14.71	14.51	14.58
3511	NYSE	VFC	Wed, Apr 26, 2006	14.58	14.83	14.58	14.75
3510	NYSE	VFC	Tue, Apr 25, 2006	14.70	14.72	14.38	14.53
3509	NYSE	VFC	Mon, Apr 24, 2006	14.55	14.79	14.49	14.75
3508	NYSE	VFC	Fri, Apr 21, 2006	14.59	14.60	14.48	14.55
3507	NYSE	VFC	Thu, Apr 20, 2006	14.52	14.59	14.39	14.53
3506	NYSE	VFC	Wed, Apr 19, 2006	14.49	14.60	14.40	14.52
3505	NYSE	VFC	Tue, Apr 18, 2006	14.28	14.56	14.22	14.46
3504	NYSE	VFC	Mon, Apr 17, 2006	13.35	14.39	13.35	14.28
3503	NYSE	VFC	Thu, Apr 13, 2006	13.17	13.28	13.11	13.12
3502	NYSE	VFC	Wed, Apr 12, 2006	13.33	13.33	13.23	13.26
3501	NYSE	VFC	Tue, Apr 11, 2006	13.38	13.41	13.24	13.28
3500	NYSE	VFC	Mon, Apr 10, 2006	13.43	13.45	13.32	13.37
3499	NYSE	VFC	Fri, Apr 7, 2006	13.51	13.57	13.37	13.40
3498	NYSE	VFC	Thu, Apr 6, 2006	13.31	13.48	13.28	13.46
3497	NYSE	VFC	Wed, Apr 5, 2006	13.38	13.42	13.28	13.35
3496	NYSE	VFC	Tue, Apr 4, 2006	13.28	13.39	13.21	13.34
3495	NYSE	VFC	Mon, Apr 3, 2006	13.32	13.39	13.26	13.29
3494	NYSE	VFC	Fri, Mar 31, 2006	13.31	13.38	13.27	13.32
3493	NYSE	VFC	Thu, Mar 30, 2006	13.20	13.30	13.14	13.27
3492	NYSE	VFC	Wed, Mar 29, 2006	13.23	13.23	13.11	13.13
3491	NYSE	VFC	Tue, Mar 28, 2006	13.13	13.32	13.07	13.17
3490	NYSE	VFC	Mon, Mar 27, 2006	13.12	13.15	13.01	13.07
3489	NYSE	VFC	Fri, Mar 24, 2006	13.15	13.15	13.03	13.12
3488	NYSE	VFC	Thu, Mar 23, 2006	13.20	13.25	13.15	13.15
3487	NYSE	VFC	Wed, Mar 22, 2006	12.97	13.27	12.97	13.25
3486	NYSE	VFC	Tue, Mar 21, 2006	13.11	13.20	13.08	13.19
3485	NYSE	VFC	Mon, Mar 20, 2006	13.10	13.15	13.01	13.11
3484	NYSE	VFC	Fri, Mar 17, 2006	13.03	13.08	12.94	13.08
3483	NYSE	VFC	Thu, Mar 16, 2006	13.02	13.08	12.93	12.95
3482	NYSE	VFC	Wed, Mar 15, 2006	12.71	12.98	12.70	12.98
3481	NYSE	VFC	Tue, Mar 14, 2006	12.63	12.80	12.62	12.71
3480	NYSE	VFC	Mon, Mar 13, 2006	12.78	12.85	12.75	12.80
3479	NYSE	VFC	Fri, Mar 10, 2006	12.56	12.81	12.52	12.78
3478	NYSE	VFC	Thu, Mar 9, 2006	12.59	12.61	12.47	12.56
3477	NYSE	VFC	Wed, Mar 8, 2006	12.57	12.65	12.55	12.59
3476	NYSE	VFC	Tue, Mar 7, 2006	12.64	12.72	12.58	12.67
3475	NYSE	VFC	Mon, Mar 6, 2006	12.73	12.76	12.64	12.64
3474	NYSE	VFC	Fri, Mar 3, 2006	12.68	12.81	12.62	12.77
3473	NYSE	VFC	Thu, Mar 2, 2006	12.82	12.83	12.70	12.77
3472	NYSE	VFC	Wed, Mar 1, 2006	12.84	12.92	12.78	12.88
3471	NYSE	VFC	Tue, Feb 28, 2006	12.93	12.99	12.77	12.83
3470	NYSE	VFC	Mon, Feb 27, 2006	13.20	13.24	12.90	12.94
3469	NYSE	VFC	Fri, Feb 24, 2006	13.11	13.24	13.04	13.16
3468	NYSE	VFC	Thu, Feb 23, 2006	13.03	13.27	13.02	13.14
3467	NYSE	VFC	Wed, Feb 22, 2006	12.90	13.17	12.89	13.09
3466	NYSE	VFC	Tue, Feb 21, 2006	12.94	12.95	12.80	12.90
3465	NYSE	VFC	Fri, Feb 17, 2006	13.08	13.08	12.92	12.94
3464	NYSE	VFC	Thu, Feb 16, 2006	13.10	13.15	13.08	13.11
3463	NYSE	VFC	Wed, Feb 15, 2006	13.25	13.27	13.02	13.13
3462	NYSE	VFC	Tue, Feb 14, 2006	13.27	13.32	13.08	13.22
3461	NYSE	VFC	Mon, Feb 13, 2006	13.31	13.36	13.05	13.32
3460	NYSE	VFC	Fri, Feb 10, 2006	13.35	13.38	13.19	13.37
3459	NYSE	VFC	Thu, Feb 9, 2006	13.65	13.71	13.33	13.42
3458	NYSE	VFC	Wed, Feb 8, 2006	12.99	13.73	12.98	13.72
3457	NYSE	VFC	Tue, Feb 7, 2006	12.86	13.08	12.82	12.90
3456	NYSE	VFC	Mon, Feb 6, 2006	12.98	13.01	12.85	12.91
3455	NYSE	VFC	Fri, Feb 3, 2006	12.86	13.04	12.84	12.98
3454	NYSE	VFC	Thu, Feb 2, 2006	12.98	13.00	12.89	12.91
3453	NYSE	VFC	Wed, Feb 1, 2006	12.89	13.09	12.89	13.06
3452	NYSE	VFC	Tue, Jan 31, 2006	13.07	13.08	12.94	12.99
3451	NYSE	VFC	Mon, Jan 30, 2006	13.09	13.14	13.04	13.05
3450	NYSE	VFC	Fri, Jan 27, 2006	13.02	13.18	13.01	13.07
3449	NYSE	VFC	Thu, Jan 26, 2006	13.11	13.18	13.02	13.05
3448	NYSE	VFC	Wed, Jan 25, 2006	12.91	13.05	12.91	13.03
3447	NYSE	VFC	Tue, Jan 24, 2006	12.77	13.02	12.77	12.91
3446	NYSE	VFC	Mon, Jan 23, 2006	12.91	12.96	12.77	12.77
3445	NYSE	VFC	Fri, Jan 20, 2006	13.04	13.11	12.92	12.92
3444	NYSE	VFC	Thu, Jan 19, 2006	13.07	13.10	12.89	13.01
3443	NYSE	VFC	Wed, Jan 18, 2006	12.97	13.14	12.97	13.05
3442	NYSE	VFC	Tue, Jan 17, 2006	13.20	13.20	13.00	13.08
3441	NYSE	VFC	Fri, Jan 13, 2006	13.27	13.32	13.12	13.18
3440	NYSE	VFC	Thu, Jan 12, 2006	13.25	13.36	13.24	13.27
3439	NYSE	VFC	Wed, Jan 11, 2006	13.42	13.51	13.22	13.25
3438	NYSE	VFC	Tue, Jan 10, 2006	13.54	13.58	13.32	13.35
3437	NYSE	VFC	Mon, Jan 9, 2006	13.11	13.66	13.11	13.57
3436	NYSE	VFC	Fri, Jan 6, 2006	12.98	13.10	12.89	13.08
3435	NYSE	VFC	Thu, Jan 5, 2006	12.84	12.97	12.83	12.92
3434	NYSE	VFC	Wed, Jan 4, 2006	12.90	12.91	12.77	12.84
3433	NYSE	VFC	Tue, Jan 3, 2006	12.98	12.98	12.68	12.88
3432	NYSE	VFC	Fri, Dec 30, 2005	13.01	13.03	12.90	12.95
3431	NYSE	VFC	Thu, Dec 29, 2005	13.04	13.12	12.99	13.01
3430	NYSE	VFC	Wed, Dec 28, 2005	13.12	13.15	13.00	13.01
3429	NYSE	VFC	Tue, Dec 27, 2005	13.10	13.16	13.06	13.12
3428	NYSE	VFC	Fri, Dec 23, 2005	13.17	13.23	13.11	13.12
3427	NYSE	VFC	Thu, Dec 22, 2005	13.17	13.17	13.00	13.12
3426	NYSE	VFC	Wed, Dec 21, 2005	13.11	13.21	13.04	13.13
3425	NYSE	VFC	Tue, Dec 20, 2005	13.07	13.14	12.96	13.11
3424	NYSE	VFC	Mon, Dec 19, 2005	13.13	13.17	13.05	13.07
3423	NYSE	VFC	Fri, Dec 16, 2005	13.31	13.32	13.09	13.18
3422	NYSE	VFC	Thu, Dec 15, 2005	13.40	13.40	13.17	13.27
3421	NYSE	VFC	Wed, Dec 14, 2005	13.29	13.56	13.28	13.47
3420	NYSE	VFC	Tue, Dec 13, 2005	13.41	13.46	13.31	13.41
3419	NYSE	VFC	Mon, Dec 12, 2005	13.46	13.54	13.39	13.43
3418	NYSE	VFC	Fri, Dec 9, 2005	13.52	13.54	13.35	13.46
3417	NYSE	VFC	Thu, Dec 8, 2005	13.52	13.54	13.42	13.48
3416	NYSE	VFC	Wed, Dec 7, 2005	13.53	13.63	13.44	13.49
3415	NYSE	VFC	Tue, Dec 6, 2005	13.44	13.92	13.44	13.59
3414	NYSE	VFC	Mon, Dec 5, 2005	13.40	13.46	13.29	13.42
3413	NYSE	VFC	Fri, Dec 2, 2005	13.27	13.44	13.24	13.40
3412	NYSE	VFC	Thu, Dec 1, 2005	13.28	13.38	13.20	13.33
3411	NYSE	VFC	Wed, Nov 30, 2005	13.31	13.46	13.24	13.26
3410	NYSE	VFC	Tue, Nov 29, 2005	13.14	13.39	13.13	13.21
3409	NYSE	VFC	Mon, Nov 28, 2005	13.16	13.16	13.02	13.12
3408	NYSE	VFC	Fri, Nov 25, 2005	13.11	13.13	12.96	13.11
3407	NYSE	VFC	Wed, Nov 23, 2005	12.99	13.10	12.98	13.06
3406	NYSE	VFC	Tue, Nov 22, 2005	12.91	13.01	12.85	13.01
3405	NYSE	VFC	Mon, Nov 21, 2005	13.03	13.05	12.91	13.01
3404	NYSE	VFC	Fri, Nov 18, 2005	13.02	13.04	12.91	13.03
3403	NYSE	VFC	Thu, Nov 17, 2005	12.82	12.96	12.77	12.91
3402	NYSE	VFC	Wed, Nov 16, 2005	12.63	12.78	12.61	12.78
3401	NYSE	VFC	Tue, Nov 15, 2005	12.69	12.69	12.44	12.61
3400	NYSE	VFC	Mon, Nov 14, 2005	12.72	12.81	12.67	12.74
3399	NYSE	VFC	Fri, Nov 11, 2005	12.81	12.83	12.70	12.76
3398	NYSE	VFC	Thu, Nov 10, 2005	12.52	12.79	12.48	12.73
3397	NYSE	VFC	Wed, Nov 9, 2005	12.59	12.64	12.50	12.57
3396	NYSE	VFC	Tue, Nov 8, 2005	12.50	12.59	12.44	12.59
3395	NYSE	VFC	Mon, Nov 7, 2005	12.57	12.64	12.53	12.61
3394	NYSE	VFC	Fri, Nov 4, 2005	12.44	12.56	12.43	12.54
3393	NYSE	VFC	Thu, Nov 3, 2005	12.46	12.68	12.46	12.51
3392	NYSE	VFC	Wed, Nov 2, 2005	12.27	12.44	12.27	12.40
3391	NYSE	VFC	Tue, Nov 1, 2005	12.18	12.32	12.14	12.27
3390	NYSE	VFC	Mon, Oct 31, 2005	12.13	12.36	12.13	12.23
3389	NYSE	VFC	Fri, Oct 28, 2005	11.99	12.23	11.99	12.10
3388	NYSE	VFC	Thu, Oct 27, 2005	12.17	12.17	11.81	11.90
3387	NYSE	VFC	Wed, Oct 26, 2005	12.18	12.43	12.13	12.30
3386	NYSE	VFC	Tue, Oct 25, 2005	12.13	12.26	12.09	12.22
3385	NYSE	VFC	Mon, Oct 24, 2005	12.42	12.51	12.08	12.13
3384	NYSE	VFC	Fri, Oct 21, 2005	12.87	12.99	12.52	12.56
3383	NYSE	VFC	Thu, Oct 20, 2005	13.15	13.37	12.90	12.93
3382	NYSE	VFC	Wed, Oct 19, 2005	12.88	13.18	12.79	13.17
3381	NYSE	VFC	Tue, Oct 18, 2005	13.06	13.10	12.93	12.99
3380	NYSE	VFC	Mon, Oct 17, 2005	13.00	13.17	13.00	13.12
3379	NYSE	VFC	Fri, Oct 14, 2005	12.87	13.03	12.78	12.93
3378	NYSE	VFC	Thu, Oct 13, 2005	12.94	13.00	12.73	12.87
3377	NYSE	VFC	Wed, Oct 12, 2005	12.99	13.02	12.80	12.91
3376	NYSE	VFC	Tue, Oct 11, 2005	12.95	13.11	12.95	12.98
3375	NYSE	VFC	Mon, Oct 10, 2005	13.12	13.16	12.97	12.99
3374	NYSE	VFC	Fri, Oct 7, 2005	13.13	13.22	13.07	13.14
3373	NYSE	VFC	Thu, Oct 6, 2005	12.97	13.12	12.92	13.03
3372	NYSE	VFC	Wed, Oct 5, 2005	13.19	13.21	12.94	12.94
3371	NYSE	VFC	Tue, Oct 4, 2005	13.48	13.51	13.24	13.24
3370	NYSE	VFC	Mon, Oct 3, 2005	13.58	13.66	13.41	13.43
3369	NYSE	VFC	Fri, Sep 30, 2005	13.47	13.63	13.46	13.57
3368	NYSE	VFC	Thu, Sep 29, 2005	13.41	13.51	13.27	13.48
3367	NYSE	VFC	Wed, Sep 28, 2005	13.64	13.66	13.34	13.45
3366	NYSE	VFC	Tue, Sep 27, 2005	13.62	13.68	13.44	13.60
3365	NYSE	VFC	Mon, Sep 26, 2005	13.58	13.81	13.53	13.61
3364	NYSE	VFC	Fri, Sep 23, 2005	13.31	13.61	13.28	13.53
3363	NYSE	VFC	Thu, Sep 22, 2005	13.14	13.39	13.00	13.37
3362	NYSE	VFC	Wed, Sep 21, 2005	13.78	13.78	13.17	13.20
3361	NYSE	VFC	Tue, Sep 20, 2005	13.98	14.09	13.76	13.79
3360	NYSE	VFC	Mon, Sep 19, 2005	14.23	14.23	13.88	13.97
3359	NYSE	VFC	Fri, Sep 16, 2005	14.08	14.26	13.93	14.17
3358	NYSE	VFC	Thu, Sep 15, 2005	14.05	14.11	13.96	14.03
3357	NYSE	VFC	Wed, Sep 14, 2005	14.19	14.23	14.02	14.03
3356	NYSE	VFC	Tue, Sep 13, 2005	14.25	14.28	14.15	14.22
3355	NYSE	VFC	Mon, Sep 12, 2005	14.00	14.27	13.96	14.24
3354	NYSE	VFC	Fri, Sep 9, 2005	14.02	14.05	13.92	14.05
3353	NYSE	VFC	Thu, Sep 8, 2005	13.98	14.05	13.84	14.03
3352	NYSE	VFC	Wed, Sep 7, 2005	13.79	14.03	13.78	14.03
3351	NYSE	VFC	Tue, Sep 6, 2005	13.69	13.91	13.69	13.91
3350	NYSE	VFC	Fri, Sep 2, 2005	13.76	13.79	13.65	13.70
3349	NYSE	VFC	Thu, Sep 1, 2005	13.87	13.91	13.61	13.76
3348	NYSE	VFC	Wed, Aug 31, 2005	13.69	13.88	13.61	13.88
3347	NYSE	VFC	Tue, Aug 30, 2005	13.90	13.90	13.57	13.68
3346	NYSE	VFC	Mon, Aug 29, 2005	13.85	13.96	13.79	13.90
3345	NYSE	VFC	Fri, Aug 26, 2005	13.98	14.00	13.86	13.86
3344	NYSE	VFC	Thu, Aug 25, 2005	13.67	14.04	13.66	13.98
3343	NYSE	VFC	Wed, Aug 24, 2005	13.75	13.83	13.65	13.66
3342	NYSE	VFC	Tue, Aug 23, 2005	13.77	13.87	13.67	13.75
3341	NYSE	VFC	Mon, Aug 22, 2005	13.73	13.83	13.62	13.75
3340	NYSE	VFC	Fri, Aug 19, 2005	13.90	13.93	13.79	13.79
3339	NYSE	VFC	Thu, Aug 18, 2005	13.98	14.04	13.82	13.96
3338	NYSE	VFC	Wed, Aug 17, 2005	13.79	14.07	13.59	14.00
3337	NYSE	VFC	Tue, Aug 16, 2005	13.67	13.67	13.35	13.39
3336	NYSE	VFC	Mon, Aug 15, 2005	13.65	13.69	13.58	13.67
3335	NYSE	VFC	Fri, Aug 12, 2005	13.73	13.74	13.53	13.66
3334	NYSE	VFC	Thu, Aug 11, 2005	13.79	13.84	13.70	13.81
3333	NYSE	VFC	Wed, Aug 10, 2005	13.81	13.88	13.73	13.78
3332	NYSE	VFC	Tue, Aug 9, 2005	13.92	14.04	13.71	13.75
3331	NYSE	VFC	Mon, Aug 8, 2005	13.61	13.74	13.61	13.73
3330	NYSE	VFC	Fri, Aug 5, 2005	13.70	13.77	13.66	13.70
3329	NYSE	VFC	Thu, Aug 4, 2005	13.82	13.83	13.63	13.72
3328	NYSE	VFC	Wed, Aug 3, 2005	14.00	14.02	13.87	13.87
3327	NYSE	VFC	Tue, Aug 2, 2005	13.69	14.04	13.62	14.03
3326	NYSE	VFC	Mon, Aug 1, 2005	13.80	13.86	13.62	13.69
3325	NYSE	VFC	Fri, Jul 29, 2005	13.84	13.93	13.79	13.82
3324	NYSE	VFC	Thu, Jul 28, 2005	14.00	14.01	13.75	13.83
3323	NYSE	VFC	Wed, Jul 27, 2005	13.98	13.99	13.86	13.93
3322	NYSE	VFC	Tue, Jul 26, 2005	14.22	14.22	14.02	14.06
3321	NYSE	VFC	Mon, Jul 25, 2005	14.40	14.40	14.14	14.21
3320	NYSE	VFC	Fri, Jul 22, 2005	14.34	14.38	14.22	14.33
3319	NYSE	VFC	Thu, Jul 21, 2005	14.42	14.42	14.14	14.32
3318	NYSE	VFC	Wed, Jul 20, 2005	14.32	14.42	14.24	14.40
3317	NYSE	VFC	Tue, Jul 19, 2005	14.11	14.35	14.07	14.32
3316	NYSE	VFC	Mon, Jul 18, 2005	14.05	14.12	14.01	14.11
3315	NYSE	VFC	Fri, Jul 15, 2005	14.05	14.08	14.00	14.05
3314	NYSE	VFC	Thu, Jul 14, 2005	14.05	14.14	13.99	14.05
3313	NYSE	VFC	Wed, Jul 13, 2005	13.84	14.08	13.81	14.05
3312	NYSE	VFC	Tue, Jul 12, 2005	13.54	13.87	13.52	13.82
3311	NYSE	VFC	Mon, Jul 11, 2005	13.51	13.60	13.49	13.56
3310	NYSE	VFC	Fri, Jul 8, 2005	13.40	13.47	13.33	13.43
3309	NYSE	VFC	Thu, Jul 7, 2005	13.24	13.41	13.17	13.40
3308	NYSE	VFC	Wed, Jul 6, 2005	13.62	13.62	13.32	13.38
3307	NYSE	VFC	Tue, Jul 5, 2005	13.41	13.70	13.41	13.64
3306	NYSE	VFC	Fri, Jul 1, 2005	13.42	13.47	13.34	13.43
3305	NYSE	VFC	Thu, Jun 30, 2005	13.51	13.52	13.39	13.39
3304	NYSE	VFC	Wed, Jun 29, 2005	13.51	13.52	13.39	13.50
3303	NYSE	VFC	Tue, Jun 28, 2005	13.26	13.52	13.26	13.50
3302	NYSE	VFC	Mon, Jun 27, 2005	13.33	13.33	13.21	13.26
3301	NYSE	VFC	Fri, Jun 24, 2005	13.53	13.54	13.34	13.35
3300	NYSE	VFC	Thu, Jun 23, 2005	13.73	13.78	13.50	13.54
3299	NYSE	VFC	Wed, Jun 22, 2005	13.79	13.83	13.72	13.76
3298	NYSE	VFC	Tue, Jun 21, 2005	13.81	13.82	13.71	13.74
3297	NYSE	VFC	Mon, Jun 20, 2005	13.79	13.85	13.74	13.81
3296	NYSE	VFC	Fri, Jun 17, 2005	13.93	13.94	13.84	13.88
3295	NYSE	VFC	Thu, Jun 16, 2005	13.73	13.84	13.70	13.79
3294	NYSE	VFC	Wed, Jun 15, 2005	13.58	13.74	13.57	13.72
3293	NYSE	VFC	Tue, Jun 14, 2005	13.54	13.65	13.53	13.55
3292	NYSE	VFC	Mon, Jun 13, 2005	13.52	13.65	13.49	13.53
3291	NYSE	VFC	Fri, Jun 10, 2005	13.46	13.58	13.46	13.55
3290	NYSE	VFC	Thu, Jun 9, 2005	13.50	13.53	13.38	13.46
3289	NYSE	VFC	Wed, Jun 8, 2005	13.44	13.57	13.41	13.48
3288	NYSE	VFC	Tue, Jun 7, 2005	13.41	13.52	13.40	13.48
3287	NYSE	VFC	Mon, Jun 6, 2005	13.41	13.43	13.32	13.40
3286	NYSE	VFC	Fri, Jun 3, 2005	13.38	13.45	13.31	13.41
3285	NYSE	VFC	Thu, Jun 2, 2005	13.27	13.41	13.27	13.38
3284	NYSE	VFC	Wed, Jun 1, 2005	13.21	13.36	13.18	13.26
3283	NYSE	VFC	Tue, May 31, 2005	13.26	13.30	13.17	13.21
3282	NYSE	VFC	Fri, May 27, 2005	13.23	13.29	13.20	13.21
3281	NYSE	VFC	Thu, May 26, 2005	13.30	13.37	13.16	13.23
3280	NYSE	VFC	Wed, May 25, 2005	13.37	13.42	13.20	13.24
3279	NYSE	VFC	Tue, May 24, 2005	13.16	13.41	13.04	13.35
3278	NYSE	VFC	Mon, May 23, 2005	13.06	13.10	13.00	13.04
3277	NYSE	VFC	Fri, May 20, 2005	13.07	13.08	12.85	13.01
3276	NYSE	VFC	Thu, May 19, 2005	13.23	13.23	13.09	13.15
3275	NYSE	VFC	Wed, May 18, 2005	13.20	13.27	13.14	13.23
3274	NYSE	VFC	Tue, May 17, 2005	13.06	13.16	12.96	13.08
3273	NYSE	VFC	Mon, May 16, 2005	12.90	13.13	12.90	13.12
3272	NYSE	VFC	Fri, May 13, 2005	13.00	13.07	12.78	12.90
3271	NYSE	VFC	Thu, May 12, 2005	13.17	13.27	13.01	13.04
3270	NYSE	VFC	Wed, May 11, 2005	13.00	13.18	13.00	13.15
3269	NYSE	VFC	Tue, May 10, 2005	13.09	13.13	12.93	13.00
3268	NYSE	VFC	Mon, May 9, 2005	13.14	13.17	13.08	13.11
3267	NYSE	VFC	Fri, May 6, 2005	13.23	13.32	13.04	13.10
3266	NYSE	VFC	Thu, May 5, 2005	13.18	13.39	13.18	13.25
3265	NYSE	VFC	Wed, May 4, 2005	13.35	13.37	13.13	13.20
3264	NYSE	VFC	Tue, May 3, 2005	13.36	13.41	13.26	13.33
3263	NYSE	VFC	Mon, May 2, 2005	13.33	13.46	13.29	13.35
3262	NYSE	VFC	Fri, Apr 29, 2005	13.59	13.61	13.11	13.25
3261	NYSE	VFC	Thu, Apr 28, 2005	13.55	13.88	13.47	13.57
3260	NYSE	VFC	Wed, Apr 27, 2005	13.72	13.73	13.38	13.55
3259	NYSE	VFC	Tue, Apr 26, 2005	13.48	14.03	13.48	13.78
3258	NYSE	VFC	Mon, Apr 25, 2005	13.34	13.56	13.34	13.48
3257	NYSE	VFC	Fri, Apr 22, 2005	13.43	13.43	13.17	13.30
3256	NYSE	VFC	Thu, Apr 21, 2005	13.26	13.46	13.24	13.45
3255	NYSE	VFC	Wed, Apr 20, 2005	13.40	13.43	13.16	13.19
3254	NYSE	VFC	Tue, Apr 19, 2005	13.33	13.59	13.33	13.43
3253	NYSE	VFC	Mon, Apr 18, 2005	13.39	13.44	13.18	13.35
3252	NYSE	VFC	Fri, Apr 15, 2005	13.67	13.67	13.21	13.21
3251	NYSE	VFC	Thu, Apr 14, 2005	13.73	13.82	13.61	13.63
3250	NYSE	VFC	Wed, Apr 13, 2005	13.55	13.72	13.55	13.68
3249	NYSE	VFC	Tue, Apr 12, 2005	13.55	13.59	13.40	13.55
3248	NYSE	VFC	Mon, Apr 11, 2005	13.58	13.59	13.50	13.59
3247	NYSE	VFC	Fri, Apr 8, 2005	13.62	13.70	13.55	13.58
3246	NYSE	VFC	Thu, Apr 7, 2005	13.74	13.74	13.54	13.62
3245	NYSE	VFC	Wed, Apr 6, 2005	13.83	13.85	13.70	13.72
3244	NYSE	VFC	Tue, Apr 5, 2005	13.64	13.85	13.64	13.82
3243	NYSE	VFC	Mon, Apr 4, 2005	13.62	13.67	13.51	13.63
3242	NYSE	VFC	Fri, Apr 1, 2005	13.86	13.97	13.53	13.62
3241	NYSE	VFC	Thu, Mar 31, 2005	13.65	13.89	13.57	13.84
3240	NYSE	VFC	Wed, Mar 30, 2005	13.52	13.65	13.50	13.65
3239	NYSE	VFC	Tue, Mar 29, 2005	13.57	13.78	13.44	13.53
3238	NYSE	VFC	Mon, Mar 28, 2005	13.48	13.60	13.47	13.54
3237	NYSE	VFC	Thu, Mar 24, 2005	13.31	13.45	13.31	13.45
3236	NYSE	VFC	Wed, Mar 23, 2005	13.46	13.46	13.27	13.34
3235	NYSE	VFC	Tue, Mar 22, 2005	13.54	13.67	13.40	13.43
3234	NYSE	VFC	Mon, Mar 21, 2005	13.67	13.70	13.56	13.59
3233	NYSE	VFC	Fri, Mar 18, 2005	13.74	13.82	13.56	13.73
3232	NYSE	VFC	Thu, Mar 17, 2005	13.76	13.81	13.62	13.74
3231	NYSE	VFC	Wed, Mar 16, 2005	13.84	13.87	13.68	13.72
3230	NYSE	VFC	Tue, Mar 15, 2005	13.87	13.93	13.81	13.85
3229	NYSE	VFC	Mon, Mar 14, 2005	13.75	13.89	13.74	13.82
3228	NYSE	VFC	Fri, Mar 11, 2005	13.88	13.98	13.73	13.79
3227	NYSE	VFC	Thu, Mar 10, 2005	13.83	13.97	13.79	13.82
3226	NYSE	VFC	Wed, Mar 9, 2005	13.86	13.92	13.78	13.87
3225	NYSE	VFC	Tue, Mar 8, 2005	14.08	14.08	13.90	13.92
3224	NYSE	VFC	Mon, Mar 7, 2005	14.12	14.12	13.99	14.04
3223	NYSE	VFC	Fri, Mar 4, 2005	14.13	14.19	14.02	14.09
3222	NYSE	VFC	Thu, Mar 3, 2005	14.12	14.15	14.09	14.09
3221	NYSE	VFC	Wed, Mar 2, 2005	14.15	14.17	14.05	14.12
3220	NYSE	VFC	Tue, Mar 1, 2005	13.98	14.20	13.83	14.15
3219	NYSE	VFC	Mon, Feb 28, 2005	13.95	14.12	13.94	13.99
3218	NYSE	VFC	Fri, Feb 25, 2005	14.05	14.06	13.78	13.98
3217	NYSE	VFC	Thu, Feb 24, 2005	13.90	14.04	13.79	14.02
3216	NYSE	VFC	Wed, Feb 23, 2005	13.78	13.96	13.78	13.92
3215	NYSE	VFC	Tue, Feb 22, 2005	13.82	14.01	13.77	13.81
3214	NYSE	VFC	Fri, Feb 18, 2005	13.92	13.94	13.74	13.86
3213	NYSE	VFC	Thu, Feb 17, 2005	13.89	13.94	13.81	13.89
3212	NYSE	VFC	Wed, Feb 16, 2005	13.85	14.01	13.83	13.95
3211	NYSE	VFC	Tue, Feb 15, 2005	13.79	13.98	13.77	13.97
3210	NYSE	VFC	Mon, Feb 14, 2005	13.59	13.81	13.32	13.70
3209	NYSE	VFC	Fri, Feb 11, 2005	13.95	14.22	13.95	14.14
3208	NYSE	VFC	Thu, Feb 10, 2005	13.56	14.03	13.54	13.94
3207	NYSE	VFC	Wed, Feb 9, 2005	13.81	13.87	13.33	13.57
3206	NYSE	VFC	Tue, Feb 8, 2005	12.68	13.90	12.66	13.83
3205	NYSE	VFC	Mon, Feb 7, 2005	12.70	12.97	12.69	12.89
3204	NYSE	VFC	Fri, Feb 4, 2005	12.68	12.75	12.62	12.73
3203	NYSE	VFC	Thu, Feb 3, 2005	12.64	12.70	12.55	12.69
3202	NYSE	VFC	Wed, Feb 2, 2005	12.54	12.72	12.54	12.70
3201	NYSE	VFC	Tue, Feb 1, 2005	12.56	12.61	12.48	12.54
3200	NYSE	VFC	Mon, Jan 31, 2005	12.29	12.53	12.25	12.44
3199	NYSE	VFC	Fri, Jan 28, 2005	12.41	12.41	12.22	12.29
3198	NYSE	VFC	Thu, Jan 27, 2005	12.29	12.45	12.27	12.38
3197	NYSE	VFC	Wed, Jan 26, 2005	12.32	12.32	12.23	12.27
3196	NYSE	VFC	Tue, Jan 25, 2005	12.33	12.41	12.31	12.34
3195	NYSE	VFC	Mon, Jan 24, 2005	12.35	12.44	12.29	12.33
3194	NYSE	VFC	Fri, Jan 21, 2005	12.57	12.57	12.33	12.35
3193	NYSE	VFC	Thu, Jan 20, 2005	12.73	12.74	12.58	12.60
3192	NYSE	VFC	Wed, Jan 19, 2005	12.74	12.83	12.70	12.73
3191	NYSE	VFC	Tue, Jan 18, 2005	12.55	12.78	12.49	12.78
3190	NYSE	VFC	Fri, Jan 14, 2005	12.45	12.56	12.45	12.54
3189	NYSE	VFC	Thu, Jan 13, 2005	12.59	12.59	12.40	12.42
3188	NYSE	VFC	Wed, Jan 12, 2005	12.57	12.67	12.50	12.63
3187	NYSE	VFC	Tue, Jan 11, 2005	12.62	12.66	12.53	12.59
3186	NYSE	VFC	Mon, Jan 10, 2005	12.41	12.68	12.39	12.65
3185	NYSE	VFC	Fri, Jan 7, 2005	12.50	12.54	12.37	12.50
3184	NYSE	VFC	Thu, Jan 6, 2005	12.44	12.51	12.39	12.48
3183	NYSE	VFC	Wed, Jan 5, 2005	12.69	12.69	12.47	12.47
3182	NYSE	VFC	Tue, Jan 4, 2005	12.80	12.85	12.61	12.64
3181	NYSE	VFC	Mon, Jan 3, 2005	12.91	12.96	12.65	12.75
3180	NYSE	VFC	Fri, Dec 31, 2004	12.88	13.02	12.84	12.96
3179	NYSE	VFC	Thu, Dec 30, 2004	12.83	12.94	12.80	12.91
3178	NYSE	VFC	Wed, Dec 29, 2004	12.74	12.88	12.67	12.87
3177	NYSE	VFC	Tue, Dec 28, 2004	12.61	12.78	12.58	12.74
3176	NYSE	VFC	Mon, Dec 27, 2004	12.64	12.66	12.58	12.64
3175	NYSE	VFC	Thu, Dec 23, 2004	12.68	12.68	12.58	12.64
3174	NYSE	VFC	Wed, Dec 22, 2004	12.71	12.72	12.62	12.64
3173	NYSE	VFC	Tue, Dec 21, 2004	12.59	12.72	12.59	12.69
3172	NYSE	VFC	Mon, Dec 20, 2004	12.58	12.58	12.43	12.55
3171	NYSE	VFC	Fri, Dec 17, 2004	12.50	12.64	12.50	12.62
3170	NYSE	VFC	Thu, Dec 16, 2004	12.56	12.65	12.49	12.59
3169	NYSE	VFC	Wed, Dec 15, 2004	12.52	12.59	12.48	12.56
3168	NYSE	VFC	Tue, Dec 14, 2004	12.48	12.56	12.39	12.52
3167	NYSE	VFC	Mon, Dec 13, 2004	12.50	12.52	12.33	12.45
3166	NYSE	VFC	Fri, Dec 10, 2004	12.77	12.77	12.38	12.51
3165	NYSE	VFC	Thu, Dec 9, 2004	12.52	12.61	12.50	12.55
3164	NYSE	VFC	Wed, Dec 8, 2004	12.51	12.57	12.44	12.56
3163	NYSE	VFC	Tue, Dec 7, 2004	12.62	12.66	12.55	12.63
3162	NYSE	VFC	Mon, Dec 6, 2004	12.63	12.64	12.49	12.52
3161	NYSE	VFC	Fri, Dec 3, 2004	12.68	12.70	12.62	12.68
3160	NYSE	VFC	Thu, Dec 2, 2004	12.75	12.75	12.62	12.65
3159	NYSE	VFC	Wed, Dec 1, 2004	12.64	12.80	12.64	12.76
3158	NYSE	VFC	Tue, Nov 30, 2004	12.69	12.70	12.59	12.64
3157	NYSE	VFC	Mon, Nov 29, 2004	12.69	12.76	12.66	12.69
3156	NYSE	VFC	Fri, Nov 26, 2004	12.66	12.69	12.65	12.66
3155	NYSE	VFC	Wed, Nov 24, 2004	12.65	12.68	12.62	12.66
3154	NYSE	VFC	Tue, Nov 23, 2004	12.62	12.69	12.55	12.63
3153	NYSE	VFC	Mon, Nov 22, 2004	12.60	12.65	12.50	12.62
3152	NYSE	VFC	Fri, Nov 19, 2004	12.72	12.73	12.59	12.59
3151	NYSE	VFC	Thu, Nov 18, 2004	12.78	12.83	12.72	12.72
3150	NYSE	VFC	Wed, Nov 17, 2004	12.84	12.93	12.80	12.80
3149	NYSE	VFC	Tue, Nov 16, 2004	12.76	12.83	12.74	12.78
3148	NYSE	VFC	Mon, Nov 15, 2004	12.76	12.80	12.73	12.73
3147	NYSE	VFC	Fri, Nov 12, 2004	12.72	12.79	12.70	12.76
3146	NYSE	VFC	Thu, Nov 11, 2004	12.73	12.77	12.64	12.70
3145	NYSE	VFC	Wed, Nov 10, 2004	12.78	12.84	12.70	12.73
3144	NYSE	VFC	Tue, Nov 9, 2004	12.80	12.86	12.73	12.76
3143	NYSE	VFC	Mon, Nov 8, 2004	12.87	12.91	12.84	12.85
3142	NYSE	VFC	Fri, Nov 5, 2004	12.92	12.93	12.85	12.90
3141	NYSE	VFC	Thu, Nov 4, 2004	12.77	12.94	12.73	12.93
3140	NYSE	VFC	Wed, Nov 3, 2004	12.75	12.77	12.68	12.77
3139	NYSE	VFC	Tue, Nov 2, 2004	12.73	12.82	12.66	12.69
3138	NYSE	VFC	Mon, Nov 1, 2004	12.61	12.78	12.55	12.75
3137	NYSE	VFC	Fri, Oct 29, 2004	12.62	12.63	12.54	12.60
3136	NYSE	VFC	Thu, Oct 28, 2004	12.52	12.68	12.48	12.62
3135	NYSE	VFC	Wed, Oct 27, 2004	12.38	12.55	12.32	12.55
3134	NYSE	VFC	Tue, Oct 26, 2004	12.58	12.63	12.45	12.63
3133	NYSE	VFC	Mon, Oct 25, 2004	11.71	12.72	11.63	12.58
3132	NYSE	VFC	Fri, Oct 22, 2004	11.80	11.88	11.68	11.71
3131	NYSE	VFC	Thu, Oct 21, 2004	11.62	11.88	11.54	11.80
3130	NYSE	VFC	Wed, Oct 20, 2004	11.55	11.78	11.52	11.66
3129	NYSE	VFC	Tue, Oct 19, 2004	11.63	11.68	11.50	11.51
3128	NYSE	VFC	Mon, Oct 18, 2004	11.54	11.68	11.49	11.66
3127	NYSE	VFC	Fri, Oct 15, 2004	11.53	11.67	11.47	11.56
3126	NYSE	VFC	Thu, Oct 14, 2004	11.26	11.42	11.22	11.29
3125	NYSE	VFC	Wed, Oct 13, 2004	11.40	11.40	11.04	11.26
3124	NYSE	VFC	Tue, Oct 12, 2004	11.55	11.55	11.36	11.39
3123	NYSE	VFC	Mon, Oct 11, 2004	11.62	11.67	11.58	11.66
3122	NYSE	VFC	Fri, Oct 8, 2004	11.73	11.75	11.56	11.63
3121	NYSE	VFC	Thu, Oct 7, 2004	11.84	11.87	11.72	11.73
3120	NYSE	VFC	Wed, Oct 6, 2004	11.70	11.88	11.70	11.86
3119	NYSE	VFC	Tue, Oct 5, 2004	11.69	11.70	11.60	11.68
3118	NYSE	VFC	Mon, Oct 4, 2004	11.75	11.77	11.65	11.69
3117	NYSE	VFC	Fri, Oct 1, 2004	11.60	11.73	11.57	11.64
3116	NYSE	VFC	Thu, Sep 30, 2004	11.41	11.61	11.34	11.58
3115	NYSE	VFC	Wed, Sep 29, 2004	11.28	11.41	11.27	11.41
3114	NYSE	VFC	Tue, Sep 28, 2004	11.26	11.35	11.20	11.30
3113	NYSE	VFC	Mon, Sep 27, 2004	11.42	11.44	11.22	11.27
3112	NYSE	VFC	Fri, Sep 24, 2004	11.45	11.49	11.41	11.45
3111	NYSE	VFC	Thu, Sep 23, 2004	11.41	11.53	11.38	11.42
3110	NYSE	VFC	Wed, Sep 22, 2004	11.48	11.50	11.30	11.44
3109	NYSE	VFC	Tue, Sep 21, 2004	11.50	11.58	11.44	11.54
3108	NYSE	VFC	Mon, Sep 20, 2004	11.56	11.64	11.49	11.50
3107	NYSE	VFC	Fri, Sep 17, 2004	11.63	11.69	11.54	11.56
3106	NYSE	VFC	Thu, Sep 16, 2004	11.72	11.74	11.59	11.60
3105	NYSE	VFC	Wed, Sep 15, 2004	11.70	11.81	11.67	11.71
3104	NYSE	VFC	Tue, Sep 14, 2004	11.68	11.79	11.66	11.75
3103	NYSE	VFC	Mon, Sep 13, 2004	11.67	11.76	11.63	11.73
3102	NYSE	VFC	Fri, Sep 10, 2004	11.60	11.72	11.54	11.68
3101	NYSE	VFC	Thu, Sep 9, 2004	11.85	11.85	11.54	11.58
3100	NYSE	VFC	Wed, Sep 8, 2004	11.74	11.94	11.74	11.85
3099	NYSE	VFC	Tue, Sep 7, 2004	11.80	11.82	11.71	11.78
3098	NYSE	VFC	Fri, Sep 3, 2004	11.75	11.75	11.64	11.69
3097	NYSE	VFC	Thu, Sep 2, 2004	11.55	11.79	11.55	11.79
3096	NYSE	VFC	Wed, Sep 1, 2004	11.55	11.63	11.49	11.55
3095	NYSE	VFC	Tue, Aug 31, 2004	11.37	11.55	11.35	11.55
3094	NYSE	VFC	Mon, Aug 30, 2004	11.48	11.48	11.33	11.34
3093	NYSE	VFC	Fri, Aug 27, 2004	11.52	11.53	11.41	11.48
3092	NYSE	VFC	Thu, Aug 26, 2004	11.60	11.61	11.54	11.55
3091	NYSE	VFC	Wed, Aug 25, 2004	11.63	11.66	11.53	11.59
3090	NYSE	VFC	Tue, Aug 24, 2004	11.60	11.67	11.56	11.65
3089	NYSE	VFC	Mon, Aug 23, 2004	11.72	11.72	11.52	11.55
3088	NYSE	VFC	Fri, Aug 20, 2004	11.60	11.72	11.53	11.72
3087	NYSE	VFC	Thu, Aug 19, 2004	11.53	11.61	11.46	11.60
3086	NYSE	VFC	Wed, Aug 18, 2004	11.47	11.55	11.39	11.55
3085	NYSE	VFC	Tue, Aug 17, 2004	11.44	11.61	11.43	11.47
3084	NYSE	VFC	Mon, Aug 16, 2004	11.07	11.40	11.07	11.39
3083	NYSE	VFC	Fri, Aug 13, 2004	11.13	11.13	11.00	11.11
3082	NYSE	VFC	Thu, Aug 12, 2004	11.30	11.30	11.05	11.12
3081	NYSE	VFC	Wed, Aug 11, 2004	11.36	11.36	11.21	11.30
3080	NYSE	VFC	Tue, Aug 10, 2004	11.19	11.37	11.17	11.36
3079	NYSE	VFC	Mon, Aug 9, 2004	11.20	11.25	11.04	11.18
3078	NYSE	VFC	Fri, Aug 6, 2004	11.17	11.19	11.04	11.14
3077	NYSE	VFC	Thu, Aug 5, 2004	11.52	11.52	11.24	11.26
3076	NYSE	VFC	Wed, Aug 4, 2004	11.68	11.68	11.37	11.51
3075	NYSE	VFC	Tue, Aug 3, 2004	11.74	11.77	11.62	11.71
3074	NYSE	VFC	Mon, Aug 2, 2004	11.74	11.81	11.66	11.77
3073	NYSE	VFC	Fri, Jul 30, 2004	11.68	11.73	11.58	11.71
3072	NYSE	VFC	Thu, Jul 29, 2004	11.46	11.73	11.45	11.64
3071	NYSE	VFC	Wed, Jul 28, 2004	11.33	11.49	11.23	11.46
3070	NYSE	VFC	Tue, Jul 27, 2004	11.40	11.44	11.29	11.37
3069	NYSE	VFC	Mon, Jul 26, 2004	11.29	11.49	11.29	11.37
3068	NYSE	VFC	Fri, Jul 23, 2004	11.07	11.32	11.00	11.29
3067	NYSE	VFC	Thu, Jul 22, 2004	11.14	11.14	10.74	11.06
3066	NYSE	VFC	Wed, Jul 21, 2004	11.29	11.34	11.13	11.14
3065	NYSE	VFC	Tue, Jul 20, 2004	11.11	11.29	11.10	11.25
3064	NYSE	VFC	Mon, Jul 19, 2004	11.20	11.22	11.04	11.07
3063	NYSE	VFC	Fri, Jul 16, 2004	11.40	11.42	11.19	11.21
3062	NYSE	VFC	Thu, Jul 15, 2004	11.33	11.39	11.29	11.29
3061	NYSE	VFC	Wed, Jul 14, 2004	11.41	11.42	11.27	11.32
3060	NYSE	VFC	Tue, Jul 13, 2004	11.27	11.41	11.24	11.41
3059	NYSE	VFC	Mon, Jul 12, 2004	11.27	11.31	11.21	11.28
3058	NYSE	VFC	Fri, Jul 9, 2004	11.29	11.33	11.19	11.26
3057	NYSE	VFC	Thu, Jul 8, 2004	11.47	11.47	11.17	11.29
3056	NYSE	VFC	Wed, Jul 7, 2004	11.29	11.53	11.29	11.48
3055	NYSE	VFC	Tue, Jul 6, 2004	11.32	11.33	11.26	11.29
3054	NYSE	VFC	Fri, Jul 2, 2004	11.39	11.42	11.29	11.33
3053	NYSE	VFC	Thu, Jul 1, 2004	11.40	11.45	11.30	11.39
3052	NYSE	VFC	Wed, Jun 30, 2004	11.46	11.50	11.38	11.40
3051	NYSE	VFC	Tue, Jun 29, 2004	11.67	11.67	11.45	11.47
3050	NYSE	VFC	Mon, Jun 28, 2004	11.70	11.81	11.65	11.69
3049	NYSE	VFC	Fri, Jun 25, 2004	11.59	11.73	11.57	11.65
3048	NYSE	VFC	Thu, Jun 24, 2004	11.44	11.79	11.44	11.65
3047	NYSE	VFC	Wed, Jun 23, 2004	11.28	11.44	11.25	11.43
3046	NYSE	VFC	Tue, Jun 22, 2004	11.17	11.30	11.11	11.27
3045	NYSE	VFC	Mon, Jun 21, 2004	11.19	11.21	11.13	11.16
3044	NYSE	VFC	Fri, Jun 18, 2004	11.14	11.23	11.14	11.15
3043	NYSE	VFC	Thu, Jun 17, 2004	11.12	11.20	11.07	11.14
3042	NYSE	VFC	Wed, Jun 16, 2004	11.15	11.18	11.08	11.14
3041	NYSE	VFC	Tue, Jun 15, 2004	11.10	11.25	11.09	11.15
3040	NYSE	VFC	Mon, Jun 14, 2004	11.14	11.15	11.03	11.06
3039	NYSE	VFC	Thu, Jun 10, 2004	11.11	11.23	11.10	11.19
3038	NYSE	VFC	Wed, Jun 9, 2004	11.22	11.23	10.99	11.02
3037	NYSE	VFC	Tue, Jun 8, 2004	11.14	11.32	11.14	11.31
3036	NYSE	VFC	Mon, Jun 7, 2004	11.08	11.19	11.05	11.17
3035	NYSE	VFC	Fri, Jun 4, 2004	11.03	11.07	10.98	11.04
3034	NYSE	VFC	Thu, Jun 3, 2004	10.99	11.06	10.85	11.03
3033	NYSE	VFC	Wed, Jun 2, 2004	10.91	10.98	10.89	10.98
3032	NYSE	VFC	Tue, Jun 1, 2004	11.00	11.01	10.83	10.89
3031	NYSE	VFC	Fri, May 28, 2004	10.95	11.03	10.86	11.00
3030	NYSE	VFC	Thu, May 27, 2004	10.80	10.98	10.80	10.95
3029	NYSE	VFC	Wed, May 26, 2004	10.83	10.86	10.72	10.77
3028	NYSE	VFC	Tue, May 25, 2004	10.56	10.83	10.49	10.83
3027	NYSE	VFC	Mon, May 24, 2004	10.55	10.66	10.47	10.54
3026	NYSE	VFC	Fri, May 21, 2004	10.46	10.63	10.46	10.57
3025	NYSE	VFC	Thu, May 20, 2004	10.39	10.42	10.25	10.37
3024	NYSE	VFC	Wed, May 19, 2004	10.42	10.58	10.38	10.40
3023	NYSE	VFC	Tue, May 18, 2004	10.32	10.45	10.30	10.37
3022	NYSE	VFC	Mon, May 17, 2004	10.46	10.46	10.23	10.33
3021	NYSE	VFC	Fri, May 14, 2004	10.51	10.62	10.28	10.52
3020	NYSE	VFC	Thu, May 13, 2004	10.55	10.61	10.49	10.52
3019	NYSE	VFC	Wed, May 12, 2004	10.45	10.53	10.26	10.53
3018	NYSE	VFC	Tue, May 11, 2004	10.29	10.47	10.29	10.47
3017	NYSE	VFC	Mon, May 10, 2004	10.28	10.35	10.18	10.30
3016	NYSE	VFC	Fri, May 7, 2004	10.53	10.66	10.24	10.28
3015	NYSE	VFC	Thu, May 6, 2004	10.63	10.63	10.43	10.53
3014	NYSE	VFC	Wed, May 5, 2004	10.58	10.68	10.56	10.66
3013	NYSE	VFC	Tue, May 4, 2004	10.71	10.77	10.53	10.58
3012	NYSE	VFC	Mon, May 3, 2004	10.85	10.94	10.74	10.92
3011	NYSE	VFC	Fri, Apr 30, 2004	10.85	10.89	10.61	10.81
3010	NYSE	VFC	Thu, Apr 29, 2004	11.00	11.10	10.76	10.83
3009	NYSE	VFC	Wed, Apr 28, 2004	11.13	11.15	10.93	10.96
3008	NYSE	VFC	Tue, Apr 27, 2004	11.12	11.31	10.91	11.13
3007	NYSE	VFC	Mon, Apr 26, 2004	11.22	11.25	11.02	11.08
3006	NYSE	VFC	Fri, Apr 23, 2004	11.29	11.31	11.19	11.22
3005	NYSE	VFC	Thu, Apr 22, 2004	11.04	11.26	11.01	11.24
3004	NYSE	VFC	Wed, Apr 21, 2004	11.04	11.06	10.77	11.04
3003	NYSE	VFC	Tue, Apr 20, 2004	11.18	11.29	11.04	11.04
3002	NYSE	VFC	Mon, Apr 19, 2004	11.20	11.21	11.09	11.18
3001	NYSE	VFC	Fri, Apr 16, 2004	11.28	11.28	11.19	11.22
3000	NYSE	VFC	Thu, Apr 15, 2004	11.24	11.35	11.21	11.23
2999	NYSE	VFC	Wed, Apr 14, 2004	11.18	11.28	11.09	11.21
2998	NYSE	VFC	Tue, Apr 13, 2004	11.16	11.25	11.15	11.19
2997	NYSE	VFC	Mon, Apr 12, 2004	11.15	11.19	11.12	11.16
2996	NYSE	VFC	Thu, Apr 8, 2004	11.23	11.25	11.05	11.12
2995	NYSE	VFC	Wed, Apr 7, 2004	11.24	11.28	11.08	11.19
2994	NYSE	VFC	Tue, Apr 6, 2004	11.28	11.35	11.22	11.34
2993	NYSE	VFC	Mon, Apr 5, 2004	11.06	11.28	11.05	11.28
2992	NYSE	VFC	Fri, Apr 2, 2004	10.99	11.11	10.98	11.03
2991	NYSE	VFC	Thu, Apr 1, 2004	10.96	11.04	10.84	10.96
2990	NYSE	VFC	Wed, Mar 31, 2004	10.93	10.98	10.77	10.93
2989	NYSE	VFC	Tue, Mar 30, 2004	10.93	11.01	10.85	10.98
2988	NYSE	VFC	Mon, Mar 29, 2004	10.71	10.90	10.67	10.90
2987	NYSE	VFC	Fri, Mar 26, 2004	10.64	10.73	10.63	10.69
2986	NYSE	VFC	Thu, Mar 25, 2004	10.67	10.75	10.52	10.59
2985	NYSE	VFC	Wed, Mar 24, 2004	10.34	10.73	10.32	10.67
2984	NYSE	VFC	Tue, Mar 23, 2004	10.04	10.08	9.96	10.02
2983	NYSE	VFC	Mon, Mar 22, 2004	10.16	10.16	10.01	10.03
2982	NYSE	VFC	Fri, Mar 19, 2004	10.18	10.25	10.14	10.16
2981	NYSE	VFC	Thu, Mar 18, 2004	10.37	10.37	10.12	10.20
2980	NYSE	VFC	Wed, Mar 17, 2004	10.33	10.42	10.33	10.39
2979	NYSE	VFC	Tue, Mar 16, 2004	10.25	10.39	10.25	10.34
2978	NYSE	VFC	Mon, Mar 15, 2004	10.39	10.39	10.23	10.25
2977	NYSE	VFC	Fri, Mar 12, 2004	10.25	10.39	10.18	10.39
2976	NYSE	VFC	Thu, Mar 11, 2004	10.37	10.41	10.26	10.27
2975	NYSE	VFC	Wed, Mar 10, 2004	10.63	10.64	10.39	10.40
2974	NYSE	VFC	Tue, Mar 9, 2004	10.60	10.67	10.54	10.59
2973	NYSE	VFC	Mon, Mar 8, 2004	10.70	10.70	10.59	10.60
2972	NYSE	VFC	Fri, Mar 5, 2004	10.59	10.71	10.56	10.65
2971	NYSE	VFC	Thu, Mar 4, 2004	10.57	10.69	10.56	10.68
2970	NYSE	VFC	Wed, Mar 3, 2004	10.64	10.67	10.52	10.59
2969	NYSE	VFC	Tue, Mar 2, 2004	10.64	10.70	10.60	10.67
2968	NYSE	VFC	Mon, Mar 1, 2004	10.58	10.70	10.56	10.67
2967	NYSE	VFC	Fri, Feb 27, 2004	10.54	10.65	10.51	10.52
2966	NYSE	VFC	Thu, Feb 26, 2004	10.53	10.56	10.47	10.54
2965	NYSE	VFC	Wed, Feb 25, 2004	10.56	10.60	10.52	10.58
2964	NYSE	VFC	Tue, Feb 24, 2004	10.53	10.60	10.53	10.56
2963	NYSE	VFC	Mon, Feb 23, 2004	10.51	10.59	10.51	10.55
2962	NYSE	VFC	Fri, Feb 20, 2004	10.46	10.53	10.40	10.49
2961	NYSE	VFC	Thu, Feb 19, 2004	10.42	10.47	10.42	10.42
2960	NYSE	VFC	Wed, Feb 18, 2004	10.35	10.46	10.34	10.41
2959	NYSE	VFC	Tue, Feb 17, 2004	10.31	10.42	10.31	10.41
2958	NYSE	VFC	Fri, Feb 13, 2004	10.51	10.56	10.38	10.45
2957	NYSE	VFC	Thu, Feb 12, 2004	10.42	10.58	10.42	10.55
2956	NYSE	VFC	Wed, Feb 11, 2004	10.42	10.51	10.32	10.42
2955	NYSE	VFC	Tue, Feb 10, 2004	10.12	10.51	10.12	10.48
2954	NYSE	VFC	Mon, Feb 9, 2004	10.12	10.16	10.05	10.12
2953	NYSE	VFC	Fri, Feb 6, 2004	10.07	10.13	10.01	10.12
2952	NYSE	VFC	Thu, Feb 5, 2004	10.04	10.07	10.00	10.07
2951	NYSE	VFC	Wed, Feb 4, 2004	10.06	10.07	10.00	10.04
2950	NYSE	VFC	Tue, Feb 3, 2004	10.05	10.10	9.97	10.06
2949	NYSE	VFC	Mon, Feb 2, 2004	9.93	10.04	9.85	10.03
2948	NYSE	VFC	Fri, Jan 30, 2004	9.95	10.02	9.86	9.95
2947	NYSE	VFC	Thu, Jan 29, 2004	9.93	10.01	9.90	9.99
2946	NYSE	VFC	Wed, Jan 28, 2004	10.04	10.04	9.91	9.92
2945	NYSE	VFC	Tue, Jan 27, 2004	10.04	10.04	9.96	10.00
2944	NYSE	VFC	Mon, Jan 26, 2004	10.07	10.09	9.96	10.04
2943	NYSE	VFC	Fri, Jan 23, 2004	10.07	10.07	10.03	10.07
2942	NYSE	VFC	Thu, Jan 22, 2004	10.03	10.08	9.99	10.07
2941	NYSE	VFC	Wed, Jan 21, 2004	10.08	10.11	10.04	10.07
2940	NYSE	VFC	Tue, Jan 20, 2004	10.03	10.09	10.01	10.06
2939	NYSE	VFC	Fri, Jan 16, 2004	10.05	10.09	9.97	10.07
2938	NYSE	VFC	Thu, Jan 15, 2004	10.05	10.08	9.91	10.03
2937	NYSE	VFC	Wed, Jan 14, 2004	10.00	10.07	10.00	10.07
2936	NYSE	VFC	Tue, Jan 13, 2004	10.06	10.07	9.91	9.95
2935	NYSE	VFC	Mon, Jan 12, 2004	9.99	10.04	9.96	10.04
2934	NYSE	VFC	Fri, Jan 9, 2004	10.03	10.06	9.96	10.00
2933	NYSE	VFC	Thu, Jan 8, 2004	10.06	10.13	10.04	10.07
2932	NYSE	VFC	Wed, Jan 7, 2004	10.13	10.13	9.98	10.06
2931	NYSE	VFC	Tue, Jan 6, 2004	10.23	10.23	10.11	10.11
2930	NYSE	VFC	Mon, Jan 5, 2004	10.08	10.26	10.07	10.25
2929	NYSE	VFC	Fri, Jan 2, 2004	10.12	10.18	9.94	9.97
2928	NYSE	VFC	Wed, Dec 31, 2003	10.02	10.14	10.02	10.12
2927	NYSE	VFC	Tue, Dec 30, 2003	10.02	10.06	9.94	10.00
2926	NYSE	VFC	Mon, Dec 29, 2003	9.91	10.03	9.85	10.01
2925	NYSE	VFC	Fri, Dec 26, 2003	9.93	10.01	9.88	9.89
2924	NYSE	VFC	Wed, Dec 24, 2003	9.95	9.95	9.86	9.88
2923	NYSE	VFC	Tue, Dec 23, 2003	9.91	10.03	9.89	9.95
2922	NYSE	VFC	Mon, Dec 22, 2003	9.81	9.93	9.79	9.91
2921	NYSE	VFC	Fri, Dec 19, 2003	9.82	9.89	9.76	9.83
2920	NYSE	VFC	Thu, Dec 18, 2003	9.77	9.83	9.68	9.74
2919	NYSE	VFC	Wed, Dec 17, 2003	9.67	9.83	9.67	9.82
2918	NYSE	VFC	Tue, Dec 16, 2003	9.58	9.65	9.51	9.61
2917	NYSE	VFC	Mon, Dec 15, 2003	9.72	9.80	9.55	9.55
2916	NYSE	VFC	Fri, Dec 12, 2003	9.67	9.68	9.56	9.67
2915	NYSE	VFC	Thu, Dec 11, 2003	9.43	9.70	9.43	9.65
2914	NYSE	VFC	Wed, Dec 10, 2003	9.66	9.68	9.42	9.45
2913	NYSE	VFC	Tue, Dec 9, 2003	9.61	9.69	9.60	9.68
2912	NYSE	VFC	Mon, Dec 8, 2003	9.47	9.58	9.47	9.57
2911	NYSE	VFC	Fri, Dec 5, 2003	9.52	9.57	9.43	9.44
2910	NYSE	VFC	Thu, Dec 4, 2003	9.68	9.72	9.47	9.60
2909	NYSE	VFC	Wed, Dec 3, 2003	9.64	9.78	9.62	9.73
2908	NYSE	VFC	Tue, Dec 2, 2003	9.57	9.66	9.55	9.61
2907	NYSE	VFC	Mon, Dec 1, 2003	9.66	9.69	9.57	9.59
2906	NYSE	VFC	Fri, Nov 28, 2003	9.73	9.75	9.65	9.66
2905	NYSE	VFC	Wed, Nov 26, 2003	9.73	9.75	9.67	9.73
2904	NYSE	VFC	Tue, Nov 25, 2003	9.60	9.80	9.60	9.69
2903	NYSE	VFC	Mon, Nov 24, 2003	9.57	9.62	9.51	9.61
2902	NYSE	VFC	Fri, Nov 21, 2003	9.43	9.59	9.41	9.54
2901	NYSE	VFC	Thu, Nov 20, 2003	9.55	9.57	9.40	9.41
2900	NYSE	VFC	Wed, Nov 19, 2003	9.66	9.66	9.51	9.54
2899	NYSE	VFC	Tue, Nov 18, 2003	9.66	9.78	9.62	9.64
2898	NYSE	VFC	Mon, Nov 17, 2003	9.81	9.81	9.61	9.66
2897	NYSE	VFC	Fri, Nov 14, 2003	9.93	10.02	9.78	9.81
2896	NYSE	VFC	Thu, Nov 13, 2003	10.03	10.03	9.89	9.92
2895	NYSE	VFC	Wed, Nov 12, 2003	9.94	10.07	9.94	10.06
2894	NYSE	VFC	Tue, Nov 11, 2003	9.93	10.03	9.88	9.94
2893	NYSE	VFC	Mon, Nov 10, 2003	10.09	10.09	9.89	9.91
2892	NYSE	VFC	Fri, Nov 7, 2003	10.09	10.12	10.05	10.05
2891	NYSE	VFC	Thu, Nov 6, 2003	9.98	10.19	9.97	10.15
2890	NYSE	VFC	Wed, Nov 5, 2003	9.98	10.01	9.93	10.00
2889	NYSE	VFC	Tue, Nov 4, 2003	9.99	10.01	9.91	9.96
2888	NYSE	VFC	Mon, Nov 3, 2003	9.95	10.01	9.90	9.99
2887	NYSE	VFC	Fri, Oct 31, 2003	9.97	10.13	9.94	9.94
2886	NYSE	VFC	Thu, Oct 30, 2003	10.06	10.07	9.95	9.99
2885	NYSE	VFC	Wed, Oct 29, 2003	10.14	10.19	10.04	10.04
2884	NYSE	VFC	Tue, Oct 28, 2003	10.21	10.32	10.16	10.31
2883	NYSE	VFC	Mon, Oct 27, 2003	9.98	10.26	9.98	10.18
2882	NYSE	VFC	Fri, Oct 24, 2003	9.93	9.98	9.86	9.92
2881	NYSE	VFC	Thu, Oct 23, 2003	9.76	10.16	9.70	10.03
2880	NYSE	VFC	Wed, Oct 22, 2003	9.91	9.91	9.76	9.78
2879	NYSE	VFC	Tue, Oct 21, 2003	10.03	10.03	9.89	9.91
2878	NYSE	VFC	Mon, Oct 20, 2003	10.02	10.04	9.87	10.02
2877	NYSE	VFC	Fri, Oct 17, 2003	10.13	10.13	10.01	10.04
2876	NYSE	VFC	Thu, Oct 16, 2003	9.99	10.32	9.95	10.15
2875	NYSE	VFC	Wed, Oct 15, 2003	9.68	10.00	9.66	10.00
2874	NYSE	VFC	Tue, Oct 14, 2003	9.70	9.70	9.60	9.69
2873	NYSE	VFC	Mon, Oct 13, 2003	9.48	9.71	9.48	9.66
2872	NYSE	VFC	Fri, Oct 10, 2003	9.60	9.64	9.45	9.47
2871	NYSE	VFC	Thu, Oct 9, 2003	9.33	9.79	9.33	9.59
2870	NYSE	VFC	Wed, Oct 8, 2003	9.42	9.43	9.20	9.25
2869	NYSE	VFC	Tue, Oct 7, 2003	9.37	9.40	9.25	9.37
2868	NYSE	VFC	Mon, Oct 6, 2003	9.36	9.42	9.31	9.39
2867	NYSE	VFC	Fri, Oct 3, 2003	9.31	9.45	9.31	9.36
2866	NYSE	VFC	Thu, Oct 2, 2003	9.26	9.28	9.20	9.24
2865	NYSE	VFC	Wed, Oct 1, 2003	9.09	9.29	9.09	9.25
2864	NYSE	VFC	Tue, Sep 30, 2003	9.10	9.16	8.95	9.11
2863	NYSE	VFC	Mon, Sep 29, 2003	9.07	9.14	8.94	9.10
2862	NYSE	VFC	Fri, Sep 26, 2003	9.01	9.11	8.97	9.07
2861	NYSE	VFC	Thu, Sep 25, 2003	9.14	9.20	9.05	9.05
2860	NYSE	VFC	Wed, Sep 24, 2003	9.34	9.34	9.16	9.17
2859	NYSE	VFC	Tue, Sep 23, 2003	9.29	9.36	9.27	9.34
2858	NYSE	VFC	Mon, Sep 22, 2003	9.31	9.31	9.21	9.25
2857	NYSE	VFC	Fri, Sep 19, 2003	9.23	9.39	9.23	9.38
2856	NYSE	VFC	Thu, Sep 18, 2003	9.23	9.29	9.16	9.24
2855	NYSE	VFC	Wed, Sep 17, 2003	9.26	9.31	9.22	9.24
2854	NYSE	VFC	Tue, Sep 16, 2003	9.23	9.26	9.19	9.21
2853	NYSE	VFC	Mon, Sep 15, 2003	9.23	9.29	9.18	9.20
2852	NYSE	VFC	Fri, Sep 12, 2003	9.19	9.28	9.11	9.27
2851	NYSE	VFC	Thu, Sep 11, 2003	9.20	9.24	9.16	9.21
2850	NYSE	VFC	Wed, Sep 10, 2003	9.20	9.23	9.10	9.14
2849	NYSE	VFC	Tue, Sep 9, 2003	9.36	9.36	9.14	9.18
2848	NYSE	VFC	Mon, Sep 8, 2003	9.39	9.41	9.29	9.36
2847	NYSE	VFC	Fri, Sep 5, 2003	9.52	9.54	9.33	9.34
2846	NYSE	VFC	Thu, Sep 4, 2003	9.70	9.74	9.58	9.61
2845	NYSE	VFC	Wed, Sep 3, 2003	9.56	9.70	9.53	9.70
2844	NYSE	VFC	Tue, Sep 2, 2003	9.44	9.61	9.43	9.56
2843	NYSE	VFC	Fri, Aug 29, 2003	9.21	9.43	9.21	9.39
2842	NYSE	VFC	Thu, Aug 28, 2003	9.01	9.21	8.99	9.21
2841	NYSE	VFC	Wed, Aug 27, 2003	9.01	9.01	8.88	9.00
2840	NYSE	VFC	Tue, Aug 26, 2003	9.00	9.04	8.85	9.02
2839	NYSE	VFC	Mon, Aug 25, 2003	8.99	9.01	8.88	9.00
2838	NYSE	VFC	Fri, Aug 22, 2003	9.19	9.22	9.00	9.01
2837	NYSE	VFC	Thu, Aug 21, 2003	9.20	9.21	9.08	9.15
2836	NYSE	VFC	Wed, Aug 20, 2003	9.05	9.16	8.97	9.15
2835	NYSE	VFC	Tue, Aug 19, 2003	9.12	9.14	8.95	9.05
2834	NYSE	VFC	Mon, Aug 18, 2003	9.06	9.14	9.01	9.12
2833	NYSE	VFC	Fri, Aug 15, 2003	9.02	9.08	8.94	9.08
2832	NYSE	VFC	Thu, Aug 14, 2003	8.88	9.02	8.87	9.02
2831	NYSE	VFC	Wed, Aug 13, 2003	9.07	9.07	8.81	8.88
2830	NYSE	VFC	Tue, Aug 12, 2003	8.87	9.07	8.86	9.06
2829	NYSE	VFC	Mon, Aug 11, 2003	8.93	8.94	8.79	8.83
2828	NYSE	VFC	Fri, Aug 8, 2003	8.88	8.97	8.85	8.90
2827	NYSE	VFC	Thu, Aug 7, 2003	8.80	8.87	8.73	8.85
2826	NYSE	VFC	Wed, Aug 6, 2003	8.67	8.84	8.62	8.77
2825	NYSE	VFC	Tue, Aug 5, 2003	8.84	8.85	8.63	8.64
2824	NYSE	VFC	Mon, Aug 4, 2003	8.80	8.96	8.72	8.87
2823	NYSE	VFC	Fri, Aug 1, 2003	8.91	8.98	8.87	8.90
2822	NYSE	VFC	Thu, Jul 31, 2003	8.94	9.07	8.90	8.93
2821	NYSE	VFC	Wed, Jul 30, 2003	8.92	8.96	8.90	8.93
2820	NYSE	VFC	Tue, Jul 29, 2003	8.90	8.98	8.75	8.90
2819	NYSE	VFC	Mon, Jul 28, 2003	8.88	8.99	8.83	8.86
2818	NYSE	VFC	Fri, Jul 25, 2003	8.90	9.01	8.82	9.00
2817	NYSE	VFC	Thu, Jul 24, 2003	8.74	8.95	8.70	8.79
2816	NYSE	VFC	Wed, Jul 23, 2003	8.71	8.71	8.52	8.66
2815	NYSE	VFC	Tue, Jul 22, 2003	8.39	8.74	8.24	8.70
2814	NYSE	VFC	Mon, Jul 21, 2003	8.46	8.47	8.32	8.39
2813	NYSE	VFC	Fri, Jul 18, 2003	8.57	8.57	8.32	8.45
2812	NYSE	VFC	Thu, Jul 17, 2003	8.55	8.64	8.53	8.58
2811	NYSE	VFC	Wed, Jul 16, 2003	8.50	8.57	8.44	8.57
2810	NYSE	VFC	Tue, Jul 15, 2003	8.60	8.61	8.47	8.52
2809	NYSE	VFC	Mon, Jul 14, 2003	8.32	8.52	8.32	8.50
2808	NYSE	VFC	Fri, Jul 11, 2003	8.20	8.31	8.19	8.21
2807	NYSE	VFC	Thu, Jul 10, 2003	8.33	8.33	8.17	8.24
2806	NYSE	VFC	Wed, Jul 9, 2003	8.36	8.41	8.31	8.37
2805	NYSE	VFC	Tue, Jul 8, 2003	8.33	8.43	8.31	8.39
2804	NYSE	VFC	Mon, Jul 7, 2003	7.97	8.35	7.97	8.33
2803	NYSE	VFC	Thu, Jul 3, 2003	7.91	7.98	7.89	7.97
2802	NYSE	VFC	Wed, Jul 2, 2003	7.96	8.00	7.83	7.94
2801	NYSE	VFC	Tue, Jul 1, 2003	7.93	7.99	7.87	7.96
2800	NYSE	VFC	Mon, Jun 30, 2003	7.86	8.05	7.86	7.95
2799	NYSE	VFC	Fri, Jun 27, 2003	7.97	8.00	7.84	7.95
2798	NYSE	VFC	Thu, Jun 26, 2003	7.96	8.04	7.94	7.97
2797	NYSE	VFC	Wed, Jun 25, 2003	7.99	8.04	7.92	7.96
2796	NYSE	VFC	Tue, Jun 24, 2003	8.00	8.10	7.92	7.99
2795	NYSE	VFC	Mon, Jun 23, 2003	8.17	8.17	7.98	8.02
2794	NYSE	VFC	Fri, Jun 20, 2003	8.25	8.26	8.17	8.20
2793	NYSE	VFC	Thu, Jun 19, 2003	8.29	8.30	8.12	8.20
2792	NYSE	VFC	Wed, Jun 18, 2003	8.31	8.39	8.19	8.38
2791	NYSE	VFC	Tue, Jun 17, 2003	8.45	8.60	8.27	8.31
2790	NYSE	VFC	Mon, Jun 16, 2003	8.29	8.57	8.26	8.51
2789	NYSE	VFC	Fri, Jun 13, 2003	8.78	8.89	8.10	8.25
2788	NYSE	VFC	Thu, Jun 12, 2003	9.14	9.14	8.99	9.06
2787	NYSE	VFC	Wed, Jun 11, 2003	9.00	9.09	8.90	9.09
2786	NYSE	VFC	Tue, Jun 10, 2003	8.95	8.98	8.88	8.95
2785	NYSE	VFC	Mon, Jun 9, 2003	9.04	9.04	8.83	8.90
2784	NYSE	VFC	Fri, Jun 6, 2003	9.12	9.15	8.98	9.05
2783	NYSE	VFC	Thu, Jun 5, 2003	9.12	9.19	9.07	9.12
2782	NYSE	VFC	Wed, Jun 4, 2003	8.94	9.09	8.86	9.06
2781	NYSE	VFC	Tue, Jun 3, 2003	9.06	9.06	8.82	8.94
2780	NYSE	VFC	Mon, Jun 2, 2003	8.92	9.08	8.92	9.00
2779	NYSE	VFC	Fri, May 30, 2003	8.61	8.92	8.58	8.91
2778	NYSE	VFC	Thu, May 29, 2003	8.61	8.64	8.51	8.56
2777	NYSE	VFC	Wed, May 28, 2003	8.71	8.73	8.57	8.61
2776	NYSE	VFC	Tue, May 27, 2003	8.49	8.72	8.48	8.72
2775	NYSE	VFC	Fri, May 23, 2003	8.55	8.55	8.43	8.51
2774	NYSE	VFC	Thu, May 22, 2003	8.46	8.59	8.45	8.57
2773	NYSE	VFC	Wed, May 21, 2003	8.50	8.51	8.40	8.44
2772	NYSE	VFC	Tue, May 20, 2003	8.54	8.66	8.41	8.47
2771	NYSE	VFC	Mon, May 19, 2003	8.64	8.64	8.53	8.53
2770	NYSE	VFC	Fri, May 16, 2003	8.61	8.68	8.45	8.68
2769	NYSE	VFC	Thu, May 15, 2003	8.54	8.64	8.48	8.64
2768	NYSE	VFC	Wed, May 14, 2003	8.77	8.77	8.50	8.50
2767	NYSE	VFC	Tue, May 13, 2003	8.92	8.92	8.70	8.77
2766	NYSE	VFC	Mon, May 12, 2003	8.75	8.95	8.68	8.95
2765	NYSE	VFC	Fri, May 9, 2003	8.87	8.87	8.68	8.75
2764	NYSE	VFC	Thu, May 8, 2003	8.80	8.88	8.72	8.85
2763	NYSE	VFC	Wed, May 7, 2003	8.91	8.91	8.76	8.83
2762	NYSE	VFC	Tue, May 6, 2003	8.78	8.92	8.76	8.92
2761	NYSE	VFC	Mon, May 5, 2003	9.02	9.02	8.76	8.79
2760	NYSE	VFC	Fri, May 2, 2003	8.98	9.08	8.89	9.04
2759	NYSE	VFC	Thu, May 1, 2003	9.18	9.18	8.96	9.00
2758	NYSE	VFC	Wed, Apr 30, 2003	9.35	9.35	9.15	9.21
2757	NYSE	VFC	Tue, Apr 29, 2003	9.15	9.40	9.15	9.40
2756	NYSE	VFC	Mon, Apr 28, 2003	9.01	9.23	9.01	9.20
2755	NYSE	VFC	Fri, Apr 25, 2003	9.20	9.22	8.95	9.02
2754	NYSE	VFC	Thu, Apr 24, 2003	9.26	9.27	9.07	9.23
2753	NYSE	VFC	Wed, Apr 23, 2003	9.35	9.35	9.14	9.32
2752	NYSE	VFC	Tue, Apr 22, 2003	8.99	9.36	8.93	9.36
2751	NYSE	VFC	Mon, Apr 21, 2003	9.12	9.12	8.97	9.02
2750	NYSE	VFC	Thu, Apr 17, 2003	9.10	9.13	9.02	9.12
2749	NYSE	VFC	Wed, Apr 16, 2003	9.26	9.31	9.04	9.10
2748	NYSE	VFC	Tue, Apr 15, 2003	9.15	9.26	9.12	9.26
2747	NYSE	VFC	Mon, Apr 14, 2003	8.90	9.12	8.88	9.11
2746	NYSE	VFC	Fri, Apr 11, 2003	8.95	9.05	8.82	8.90
2745	NYSE	VFC	Thu, Apr 10, 2003	8.75	8.90	8.74	8.90
2744	NYSE	VFC	Wed, Apr 9, 2003	8.87	8.98	8.72	8.75
2743	NYSE	VFC	Tue, Apr 8, 2003	8.96	8.97	8.78	8.86
2742	NYSE	VFC	Mon, Apr 7, 2003	9.00	9.11	8.93	8.96
2741	NYSE	VFC	Fri, Apr 4, 2003	8.90	8.98	8.84	8.90
2740	NYSE	VFC	Thu, Apr 3, 2003	8.94	8.96	8.79	8.85
2739	NYSE	VFC	Wed, Apr 2, 2003	8.82	8.95	8.71	8.93
2738	NYSE	VFC	Tue, Apr 1, 2003	8.79	8.79	8.58	8.71
2737	NYSE	VFC	Mon, Mar 31, 2003	8.71	8.90	8.59	8.81
2736	NYSE	VFC	Fri, Mar 28, 2003	8.68	8.81	8.53	8.79
2735	NYSE	VFC	Thu, Mar 27, 2003	8.64	8.77	8.57	8.68
2734	NYSE	VFC	Wed, Mar 26, 2003	8.72	8.78	8.65	8.69
2733	NYSE	VFC	Tue, Mar 25, 2003	8.71	8.85	8.69	8.78
2732	NYSE	VFC	Mon, Mar 24, 2003	9.21	9.21	8.69	8.72
2731	NYSE	VFC	Fri, Mar 21, 2003	8.82	9.21	8.79	9.21
2730	NYSE	VFC	Thu, Mar 20, 2003	8.57	8.70	8.43	8.67
2729	NYSE	VFC	Wed, Mar 19, 2003	8.47	8.60	8.43	8.60
2728	NYSE	VFC	Tue, Mar 18, 2003	8.64	8.64	8.40	8.44
2727	NYSE	VFC	Mon, Mar 17, 2003	8.20	8.65	8.11	8.64
2726	NYSE	VFC	Fri, Mar 14, 2003	8.30	8.30	8.18	8.22
2725	NYSE	VFC	Thu, Mar 13, 2003	7.86	8.31	7.86	8.30
2724	NYSE	VFC	Wed, Mar 12, 2003	7.87	7.87	7.74	7.83
2723	NYSE	VFC	Tue, Mar 11, 2003	7.82	8.02	7.82	7.90
2722	NYSE	VFC	Mon, Mar 10, 2003	8.00	8.03	7.83	7.85
2721	NYSE	VFC	Fri, Mar 7, 2003	7.80	8.08	7.73	8.08
2720	NYSE	VFC	Thu, Mar 6, 2003	7.81	7.88	7.69	7.79
2719	NYSE	VFC	Wed, Mar 5, 2003	7.79	7.87	7.75	7.86
2718	NYSE	VFC	Tue, Mar 4, 2003	7.96	7.98	7.80	7.81
2717	NYSE	VFC	Mon, Mar 3, 2003	7.96	8.04	7.93	7.96
2716	NYSE	VFC	Fri, Feb 28, 2003	7.84	7.99	7.82	7.92
2715	NYSE	VFC	Thu, Feb 27, 2003	7.72	7.85	7.69	7.84
2714	NYSE	VFC	Wed, Feb 26, 2003	7.79	7.79	7.66	7.69
2713	NYSE	VFC	Tue, Feb 25, 2003	7.76	7.79	7.64	7.79
2712	NYSE	VFC	Mon, Feb 24, 2003	8.03	8.03	7.76	7.78
2711	NYSE	VFC	Fri, Feb 21, 2003	8.00	8.09	7.91	8.09
2710	NYSE	VFC	Thu, Feb 20, 2003	8.00	8.05	7.95	7.99
2709	NYSE	VFC	Wed, Feb 19, 2003	8.08	8.12	7.99	8.01
2708	NYSE	VFC	Tue, Feb 18, 2003	8.02	8.12	8.02	8.08
2707	NYSE	VFC	Fri, Feb 14, 2003	8.09	8.19	7.99	8.05
2706	NYSE	VFC	Thu, Feb 13, 2003	8.19	8.21	8.01	8.09
2705	NYSE	VFC	Wed, Feb 12, 2003	8.31	8.37	8.20	8.24
2704	NYSE	VFC	Tue, Feb 11, 2003	7.94	8.39	7.91	8.31
2703	NYSE	VFC	Mon, Feb 10, 2003	7.99	8.03	7.89	7.89
2702	NYSE	VFC	Fri, Feb 7, 2003	8.14	8.15	7.96	7.99
2701	NYSE	VFC	Thu, Feb 6, 2003	8.12	8.19	8.03	8.08
2700	NYSE	VFC	Wed, Feb 5, 2003	8.06	8.17	8.03	8.13
2699	NYSE	VFC	Tue, Feb 4, 2003	8.09	8.09	7.87	8.00
2698	NYSE	VFC	Mon, Feb 3, 2003	8.28	8.35	8.09	8.09
2697	NYSE	VFC	Fri, Jan 31, 2003	8.08	8.29	8.08	8.25
2696	NYSE	VFC	Thu, Jan 30, 2003	8.30	8.41	8.18	8.20
2695	NYSE	VFC	Wed, Jan 29, 2003	8.38	8.40	8.26	8.28
2694	NYSE	VFC	Tue, Jan 28, 2003	8.17	8.44	8.17	8.43
2693	NYSE	VFC	Mon, Jan 27, 2003	8.31	8.37	8.17	8.17
2692	NYSE	VFC	Fri, Jan 24, 2003	8.51	8.51	8.29	8.32
2691	NYSE	VFC	Thu, Jan 23, 2003	8.42	8.53	8.41	8.48
2690	NYSE	VFC	Wed, Jan 22, 2003	8.36	8.48	8.36	8.38
2689	NYSE	VFC	Tue, Jan 21, 2003	8.62	8.63	8.31	8.32
2688	NYSE	VFC	Fri, Jan 17, 2003	8.71	8.71	8.53	8.59
2687	NYSE	VFC	Thu, Jan 16, 2003	8.57	8.71	8.56	8.71
2686	NYSE	VFC	Wed, Jan 15, 2003	8.69	8.71	8.47	8.54
2685	NYSE	VFC	Tue, Jan 14, 2003	8.80	8.87	8.67	8.71
2684	NYSE	VFC	Mon, Jan 13, 2003	8.79	8.90	8.69	8.85
2683	NYSE	VFC	Fri, Jan 10, 2003	8.73	8.87	8.72	8.79
2682	NYSE	VFC	Thu, Jan 9, 2003	8.68	8.90	8.67	8.77
2681	NYSE	VFC	Wed, Jan 8, 2003	8.57	8.68	8.49	8.67
2680	NYSE	VFC	Tue, Jan 7, 2003	8.74	8.77	8.50	8.54
2679	NYSE	VFC	Mon, Jan 6, 2003	8.73	8.87	8.73	8.79
2678	NYSE	VFC	Fri, Jan 3, 2003	8.77	8.82	8.65	8.75
2677	NYSE	VFC	Thu, Jan 2, 2003	8.45	8.83	8.45	8.77
2676	NYSE	VFC	Tue, Dec 31, 2002	8.32	8.54	8.32	8.44
2675	NYSE	VFC	Mon, Dec 30, 2002	8.20	8.39	8.16	8.34
2674	NYSE	VFC	Fri, Dec 27, 2002	8.36	8.38	8.23	8.25
2673	NYSE	VFC	Thu, Dec 26, 2002	8.27	8.45	8.27	8.38
2672	NYSE	VFC	Tue, Dec 24, 2002	8.33	8.34	8.19	8.23
2671	NYSE	VFC	Mon, Dec 23, 2002	8.61	8.61	8.31	8.34
2670	NYSE	VFC	Fri, Dec 20, 2002	8.44	8.71	8.42	8.61
2669	NYSE	VFC	Thu, Dec 19, 2002	8.54	8.68	8.35	8.43
2668	NYSE	VFC	Wed, Dec 18, 2002	8.64	8.65	8.42	8.53
2667	NYSE	VFC	Tue, Dec 17, 2002	8.79	8.79	8.61	8.66
2666	NYSE	VFC	Mon, Dec 16, 2002	8.62	8.79	8.62	8.76
2665	NYSE	VFC	Fri, Dec 13, 2002	8.64	8.73	8.52	8.62
2664	NYSE	VFC	Thu, Dec 12, 2002	8.61	8.68	8.53	8.68
2663	NYSE	VFC	Wed, Dec 11, 2002	8.48	8.57	8.40	8.57
2662	NYSE	VFC	Tue, Dec 10, 2002	8.44	8.52	8.37	8.50
2661	NYSE	VFC	Mon, Dec 9, 2002	8.61	8.61	8.46	8.46
2660	NYSE	VFC	Fri, Dec 6, 2002	8.58	8.70	8.46	8.66
2659	NYSE	VFC	Thu, Dec 5, 2002	8.87	8.87	8.52	8.64
2658	NYSE	VFC	Wed, Dec 4, 2002	8.75	8.94	8.64	8.87
2657	NYSE	VFC	Tue, Dec 3, 2002	8.98	9.05	8.80	8.81
2656	NYSE	VFC	Mon, Dec 2, 2002	8.89	9.04	8.88	8.95
2655	NYSE	VFC	Fri, Nov 29, 2002	8.94	8.94	8.86	8.86
2654	NYSE	VFC	Wed, Nov 27, 2002	8.87	8.94	8.76	8.89
2653	NYSE	VFC	Tue, Nov 26, 2002	9.03	9.03	8.80	8.84
2652	NYSE	VFC	Mon, Nov 25, 2002	9.03	9.08	8.90	9.03
2651	NYSE	VFC	Fri, Nov 22, 2002	9.13	9.15	8.95	9.05
2650	NYSE	VFC	Thu, Nov 21, 2002	9.02	9.21	8.97	9.18
2649	NYSE	VFC	Wed, Nov 20, 2002	8.72	8.99	8.69	8.98
2648	NYSE	VFC	Tue, Nov 19, 2002	8.81	8.81	8.66	8.70
2647	NYSE	VFC	Mon, Nov 18, 2002	8.97	8.97	8.74	8.82
2646	NYSE	VFC	Fri, Nov 15, 2002	8.83	8.95	8.78	8.90
2645	NYSE	VFC	Thu, Nov 14, 2002	8.66	8.89	8.64	8.89
2644	NYSE	VFC	Wed, Nov 13, 2002	8.50	8.74	8.38	8.58
2643	NYSE	VFC	Tue, Nov 12, 2002	8.37	8.65	8.35	8.50
2642	NYSE	VFC	Mon, Nov 11, 2002	8.58	8.61	8.35	8.35
2641	NYSE	VFC	Fri, Nov 8, 2002	8.72	8.86	8.60	8.61
2640	NYSE	VFC	Thu, Nov 7, 2002	8.85	8.85	8.66	8.72
2639	NYSE	VFC	Wed, Nov 6, 2002	8.75	8.98	8.66	8.88
2638	NYSE	VFC	Tue, Nov 5, 2002	8.70	8.84	8.70	8.75
2637	NYSE	VFC	Mon, Nov 4, 2002	8.81	8.84	8.70	8.73
2636	NYSE	VFC	Fri, Nov 1, 2002	8.64	8.82	8.48	8.81
2635	NYSE	VFC	Thu, Oct 31, 2002	8.19	8.72	8.12	8.62
2634	NYSE	VFC	Wed, Oct 30, 2002	8.56	8.56	7.96	8.20
2633	NYSE	VFC	Tue, Oct 29, 2002	8.84	8.84	8.05	8.56
2632	NYSE	VFC	Mon, Oct 28, 2002	9.07	9.13	8.84	8.84
2631	NYSE	VFC	Fri, Oct 25, 2002	8.85	9.01	8.81	9.01
2630	NYSE	VFC	Thu, Oct 24, 2002	8.92	9.02	8.83	8.85
2629	NYSE	VFC	Wed, Oct 23, 2002	8.95	9.03	8.75	8.92
2628	NYSE	VFC	Tue, Oct 22, 2002	9.01	9.05	8.87	8.95
2627	NYSE	VFC	Mon, Oct 21, 2002	8.90	9.09	8.72	9.01
2626	NYSE	VFC	Fri, Oct 18, 2002	9.06	9.06	8.84	8.90
2625	NYSE	VFC	Thu, Oct 17, 2002	8.58	9.13	8.56	9.11
2624	NYSE	VFC	Wed, Oct 16, 2002	8.61	8.61	8.29	8.35
2623	NYSE	VFC	Tue, Oct 15, 2002	8.20	8.69	8.20	8.61
2622	NYSE	VFC	Mon, Oct 14, 2002	8.28	8.36	8.12	8.17
2621	NYSE	VFC	Fri, Oct 11, 2002	8.04	8.51	8.04	8.30
2620	NYSE	VFC	Thu, Oct 10, 2002	7.54	8.04	7.37	8.01
2619	NYSE	VFC	Wed, Oct 9, 2002	7.72	7.81	7.54	7.54
2618	NYSE	VFC	Tue, Oct 8, 2002	7.47	7.91	7.47	7.78
2617	NYSE	VFC	Mon, Oct 7, 2002	7.63	7.76	7.48	7.51
2616	NYSE	VFC	Fri, Oct 4, 2002	8.00	8.00	7.68	7.78
2615	NYSE	VFC	Thu, Oct 3, 2002	8.22	8.22	7.99	8.00
2614	NYSE	VFC	Wed, Oct 2, 2002	8.32	8.38	8.16	8.22
2613	NYSE	VFC	Tue, Oct 1, 2002	8.42	8.42	8.01	8.32
2612	NYSE	VFC	Mon, Sep 30, 2002	8.70	8.70	8.28	8.42
2611	NYSE	VFC	Fri, Sep 27, 2002	8.99	8.99	8.75	8.75
2610	NYSE	VFC	Thu, Sep 26, 2002	9.04	9.12	8.97	9.01
2609	NYSE	VFC	Wed, Sep 25, 2002	8.67	9.01	8.64	9.01
2608	NYSE	VFC	Tue, Sep 24, 2002	8.84	8.84	8.56	8.66
2607	NYSE	VFC	Mon, Sep 23, 2002	9.16	9.16	8.75	8.84
2606	NYSE	VFC	Fri, Sep 20, 2002	9.01	9.16	9.00	9.16
2605	NYSE	VFC	Thu, Sep 19, 2002	9.09	9.15	8.96	8.97
2604	NYSE	VFC	Wed, Sep 18, 2002	9.16	9.21	9.05	9.13
2603	NYSE	VFC	Tue, Sep 17, 2002	9.37	9.39	9.20	9.22
2602	NYSE	VFC	Mon, Sep 16, 2002	9.15	9.29	9.13	9.25
2601	NYSE	VFC	Fri, Sep 13, 2002	9.23	9.32	9.07	9.21
2600	NYSE	VFC	Thu, Sep 12, 2002	9.33	9.35	9.17	9.23
2599	NYSE	VFC	Wed, Sep 11, 2002	9.45	9.49	9.37	9.37
2598	NYSE	VFC	Tue, Sep 10, 2002	9.47	9.54	9.44	9.49
2597	NYSE	VFC	Mon, Sep 9, 2002	9.43	9.50	9.27	9.43
2596	NYSE	VFC	Fri, Sep 6, 2002	9.43	9.51	9.36	9.43
2595	NYSE	VFC	Thu, Sep 5, 2002	9.59	9.62	9.44	9.46
2594	NYSE	VFC	Wed, Sep 4, 2002	9.43	9.62	9.41	9.61
2593	NYSE	VFC	Tue, Sep 3, 2002	9.50	9.50	9.35	9.41
2592	NYSE	VFC	Fri, Aug 30, 2002	9.51	9.64	9.47	9.51
2591	NYSE	VFC	Thu, Aug 29, 2002	9.59	9.60	9.40	9.54
2590	NYSE	VFC	Wed, Aug 28, 2002	9.64	9.67	9.48	9.59
2589	NYSE	VFC	Tue, Aug 27, 2002	9.82	9.83	9.61	9.64
2588	NYSE	VFC	Mon, Aug 26, 2002	9.79	9.86	9.70	9.78
2587	NYSE	VFC	Fri, Aug 23, 2002	9.81	9.90	9.75	9.75
2586	NYSE	VFC	Thu, Aug 22, 2002	9.93	10.06	9.83	9.88
2585	NYSE	VFC	Wed, Aug 21, 2002	9.91	10.03	9.88	9.93
2584	NYSE	VFC	Tue, Aug 20, 2002	9.97	10.02	9.88	9.97
2583	NYSE	VFC	Mon, Aug 19, 2002	9.89	10.08	9.85	10.01
2582	NYSE	VFC	Fri, Aug 16, 2002	10.01	10.02	9.82	9.93
2581	NYSE	VFC	Thu, Aug 15, 2002	9.93	10.06	9.87	10.05
2580	NYSE	VFC	Wed, Aug 14, 2002	9.67	9.95	9.56	9.89
2579	NYSE	VFC	Tue, Aug 13, 2002	9.71	10.01	9.65	9.67
2578	NYSE	VFC	Mon, Aug 12, 2002	9.66	9.83	9.56	9.78
2577	NYSE	VFC	Fri, Aug 9, 2002	9.36	9.69	9.31	9.66
2576	NYSE	VFC	Thu, Aug 8, 2002	9.07	9.36	9.02	9.34
2575	NYSE	VFC	Wed, Aug 7, 2002	8.94	9.08	8.89	9.02
2574	NYSE	VFC	Tue, Aug 6, 2002	8.66	9.02	8.65	8.92
2573	NYSE	VFC	Mon, Aug 5, 2002	8.71	8.78	8.54	8.57
2572	NYSE	VFC	Fri, Aug 2, 2002	9.04	9.05	8.66	8.72
2571	NYSE	VFC	Thu, Aug 1, 2002	9.01	9.11	8.80	9.02
2570	NYSE	VFC	Wed, Jul 31, 2002	9.18	9.18	8.81	9.03
2569	NYSE	VFC	Tue, Jul 30, 2002	9.12	9.26	8.97	9.12
2568	NYSE	VFC	Mon, Jul 29, 2002	8.71	9.22	8.71	9.18
2567	NYSE	VFC	Fri, Jul 26, 2002	8.61	8.77	8.57	8.75
2566	NYSE	VFC	Thu, Jul 25, 2002	8.62	8.76	8.34	8.61
2565	NYSE	VFC	Wed, Jul 24, 2002	8.09	8.66	7.94	8.65
2564	NYSE	VFC	Tue, Jul 23, 2002	8.12	8.34	8.03	8.09
2563	NYSE	VFC	Mon, Jul 22, 2002	8.32	8.46	7.96	8.08
2562	NYSE	VFC	Fri, Jul 19, 2002	8.54	8.56	8.28	8.31
2561	NYSE	VFC	Thu, Jul 18, 2002	8.59	8.92	8.52	8.58
2560	NYSE	VFC	Wed, Jul 17, 2002	8.83	8.88	8.23	8.33
2559	NYSE	VFC	Tue, Jul 16, 2002	8.31	8.39	8.05	8.30
2558	NYSE	VFC	Mon, Jul 15, 2002	8.32	8.32	7.93	8.28
2557	NYSE	VFC	Fri, Jul 12, 2002	8.54	8.62	8.33	8.38
2556	NYSE	VFC	Thu, Jul 11, 2002	8.72	8.77	8.48	8.62
2555	NYSE	VFC	Wed, Jul 10, 2002	8.80	8.91	8.69	8.72
2554	NYSE	VFC	Tue, Jul 9, 2002	8.87	9.16	8.73	8.73
2553	NYSE	VFC	Mon, Jul 8, 2002	8.92	8.95	8.83	8.91
2552	NYSE	VFC	Fri, Jul 5, 2002	8.66	8.94	8.66	8.92
2551	NYSE	VFC	Wed, Jul 3, 2002	8.94	9.01	8.64	8.65
2550	NYSE	VFC	Tue, Jul 2, 2002	9.03	9.14	8.97	8.98
2549	NYSE	VFC	Mon, Jul 1, 2002	9.13	9.19	9.01	9.02
2548	NYSE	VFC	Fri, Jun 28, 2002	9.13	9.32	9.13	9.18
2547	NYSE	VFC	Thu, Jun 27, 2002	9.13	9.20	9.02	9.13
2546	NYSE	VFC	Wed, Jun 26, 2002	9.11	9.14	8.94	9.13
2545	NYSE	VFC	Tue, Jun 25, 2002	9.20	9.28	9.09	9.09
2544	NYSE	VFC	Mon, Jun 24, 2002	9.16	9.27	9.04	9.20
2543	NYSE	VFC	Fri, Jun 21, 2002	9.29	9.35	9.11	9.16
2542	NYSE	VFC	Thu, Jun 20, 2002	9.40	9.52	9.35	9.37
2541	NYSE	VFC	Wed, Jun 19, 2002	9.60	9.68	9.39	9.43
2540	NYSE	VFC	Tue, Jun 18, 2002	9.58	9.65	9.51	9.60
2539	NYSE	VFC	Mon, Jun 17, 2002	9.39	9.58	9.38	9.56
2538	NYSE	VFC	Fri, Jun 14, 2002	9.50	9.50	9.31	9.39
2537	NYSE	VFC	Thu, Jun 13, 2002	9.53	9.59	9.49	9.50
2536	NYSE	VFC	Wed, Jun 12, 2002	9.66	9.76	9.59	9.66
2535	NYSE	VFC	Tue, Jun 11, 2002	9.80	9.88	9.63	9.69
2534	NYSE	VFC	Mon, Jun 10, 2002	9.82	9.86	9.77	9.80
2533	NYSE	VFC	Fri, Jun 7, 2002	9.71	9.90	9.70	9.81
2532	NYSE	VFC	Thu, Jun 6, 2002	9.75	9.88	9.69	9.80
2531	NYSE	VFC	Wed, Jun 5, 2002	9.57	9.92	9.57	9.90
2530	NYSE	VFC	Tue, Jun 4, 2002	9.77	9.77	9.52	9.63
2529	NYSE	VFC	Mon, Jun 3, 2002	9.96	10.04	9.82	9.82
2528	NYSE	VFC	Fri, May 31, 2002	9.86	10.01	9.86	9.95
2527	NYSE	VFC	Thu, May 30, 2002	9.98	10.05	9.87	9.88
2526	NYSE	VFC	Wed, May 29, 2002	9.97	10.08	9.94	9.98
2525	NYSE	VFC	Tue, May 28, 2002	10.15	10.15	9.96	10.06
2524	NYSE	VFC	Fri, May 24, 2002	10.13	10.25	10.11	10.16
2523	NYSE	VFC	Thu, May 23, 2002	10.07	10.24	10.04	10.10
2522	NYSE	VFC	Wed, May 22, 2002	10.30	10.34	10.03	10.06
2521	NYSE	VFC	Tue, May 21, 2002	10.39	10.43	10.22	10.30
2520	NYSE	VFC	Mon, May 20, 2002	10.39	10.42	10.30	10.36
2519	NYSE	VFC	Fri, May 17, 2002	10.34	10.53	10.34	10.39
2518	NYSE	VFC	Thu, May 16, 2002	10.38	10.45	10.35	10.37
2517	NYSE	VFC	Wed, May 15, 2002	10.38	10.47	10.36	10.36
2516	NYSE	VFC	Tue, May 14, 2002	10.30	10.42	10.30	10.37
2515	NYSE	VFC	Mon, May 13, 2002	10.36	10.38	10.30	10.33
2514	NYSE	VFC	Fri, May 10, 2002	10.45	10.46	10.26	10.35
2513	NYSE	VFC	Thu, May 9, 2002	10.46	10.56	10.42	10.45
2512	NYSE	VFC	Wed, May 8, 2002	10.56	10.68	10.48	10.52
2511	NYSE	VFC	Tue, May 7, 2002	10.46	10.62	10.42	10.59
2510	NYSE	VFC	Mon, May 6, 2002	10.53	10.55	10.46	10.46
2509	NYSE	VFC	Fri, May 3, 2002	10.64	10.68	10.52	10.53
2508	NYSE	VFC	Thu, May 2, 2002	10.31	10.61	10.31	10.61
2507	NYSE	VFC	Wed, May 1, 2002	10.25	10.35	10.23	10.30
2506	NYSE	VFC	Tue, Apr 30, 2002	10.21	10.27	10.12	10.25
2505	NYSE	VFC	Mon, Apr 29, 2002	10.24	10.32	10.19	10.20
2504	NYSE	VFC	Fri, Apr 26, 2002	10.32	10.45	10.28	10.28
2503	NYSE	VFC	Thu, Apr 25, 2002	10.08	10.36	10.08	10.32
2502	NYSE	VFC	Wed, Apr 24, 2002	10.22	10.41	10.14	10.18
2501	NYSE	VFC	Tue, Apr 23, 2002	10.15	10.38	10.11	10.26
2500	NYSE	VFC	Mon, Apr 22, 2002	10.30	10.31	10.16	10.17
2499	NYSE	VFC	Fri, Apr 19, 2002	10.26	10.29	10.18	10.27
2498	NYSE	VFC	Thu, Apr 18, 2002	10.32	10.32	10.14	10.25
2497	NYSE	VFC	Wed, Apr 17, 2002	10.35	10.35	10.27	10.32
2496	NYSE	VFC	Tue, Apr 16, 2002	10.25	10.38	10.23	10.35
2495	NYSE	VFC	Mon, Apr 15, 2002	10.34	10.41	10.25	10.25
2494	NYSE	VFC	Fri, Apr 12, 2002	10.34	10.41	10.30	10.39
2493	NYSE	VFC	Thu, Apr 11, 2002	10.39	10.41	10.32	10.34
2492	NYSE	VFC	Wed, Apr 10, 2002	10.37	10.42	10.33	10.41
2491	NYSE	VFC	Tue, Apr 9, 2002	10.15	10.41	10.14	10.35
2490	NYSE	VFC	Mon, Apr 8, 2002	10.08	10.28	10.08	10.24
2489	NYSE	VFC	Fri, Apr 5, 2002	9.98	10.15	9.97	10.08
2488	NYSE	VFC	Thu, Apr 4, 2002	9.87	10.00	9.86	9.98
2487	NYSE	VFC	Wed, Apr 3, 2002	9.88	9.99	9.84	9.90
2486	NYSE	VFC	Tue, Apr 2, 2002	9.99	10.14	9.86	9.89
2485	NYSE	VFC	Mon, Apr 1, 2002	10.04	10.07	9.85	10.02
2484	NYSE	VFC	Thu, Mar 28, 2002	10.29	10.33	10.10	10.12
2483	NYSE	VFC	Wed, Mar 27, 2002	10.19	10.35	10.11	10.30
2482	NYSE	VFC	Tue, Mar 26, 2002	10.00	10.23	10.00	10.21
2481	NYSE	VFC	Mon, Mar 25, 2002	10.03	10.13	9.99	10.01
2480	NYSE	VFC	Fri, Mar 22, 2002	10.11	10.12	9.99	10.03
2479	NYSE	VFC	Thu, Mar 21, 2002	10.40	10.44	10.13	10.16
2478	NYSE	VFC	Wed, Mar 20, 2002	10.38	10.51	10.38	10.48
2477	NYSE	VFC	Tue, Mar 19, 2002	10.36	10.53	10.30	10.47
2476	NYSE	VFC	Mon, Mar 18, 2002	10.37	10.43	10.17	10.39
2475	NYSE	VFC	Fri, Mar 15, 2002	10.39	10.49	10.33	10.47
2474	NYSE	VFC	Thu, Mar 14, 2002	10.25	10.36	10.22	10.32
2473	NYSE	VFC	Wed, Mar 13, 2002	10.07	10.26	10.07	10.25
2472	NYSE	VFC	Tue, Mar 12, 2002	9.93	10.15	9.89	10.11
2471	NYSE	VFC	Mon, Mar 11, 2002	9.90	10.07	9.80	9.99
2470	NYSE	VFC	Fri, Mar 8, 2002	10.13	10.20	9.93	9.95
2469	NYSE	VFC	Thu, Mar 7, 2002	10.22	10.23	10.06	10.13
2468	NYSE	VFC	Wed, Mar 6, 2002	10.07	10.30	9.96	10.28
2467	NYSE	VFC	Tue, Mar 5, 2002	10.11	10.20	9.89	10.18
2466	NYSE	VFC	Mon, Mar 4, 2002	9.82	10.07	9.82	10.07
2465	NYSE	VFC	Fri, Mar 1, 2002	9.81	9.97	9.80	9.87
2464	NYSE	VFC	Thu, Feb 28, 2002	9.87	9.97	9.81	9.84
2463	NYSE	VFC	Wed, Feb 27, 2002	9.69	9.88	9.68	9.88
2462	NYSE	VFC	Tue, Feb 26, 2002	9.64	9.81	9.58	9.73
2461	NYSE	VFC	Mon, Feb 25, 2002	9.68	9.80	9.59	9.73
2460	NYSE	VFC	Fri, Feb 22, 2002	9.52	9.71	9.47	9.68
2459	NYSE	VFC	Thu, Feb 21, 2002	9.51	9.60	9.47	9.51
2458	NYSE	VFC	Wed, Feb 20, 2002	9.42	9.50	9.38	9.49
2457	NYSE	VFC	Tue, Feb 19, 2002	9.48	9.48	9.36	9.36
2456	NYSE	VFC	Fri, Feb 15, 2002	9.60	9.64	9.50	9.51
2455	NYSE	VFC	Thu, Feb 14, 2002	9.60	9.78	9.50	9.59
2454	NYSE	VFC	Wed, Feb 13, 2002	9.36	9.63	9.19	9.57
2453	NYSE	VFC	Tue, Feb 12, 2002	9.56	9.64	9.43	9.47
2452	NYSE	VFC	Mon, Feb 11, 2002	9.27	9.64	9.26	9.61
2451	NYSE	VFC	Fri, Feb 8, 2002	9.28	9.32	9.20	9.25
2450	NYSE	VFC	Thu, Feb 7, 2002	9.43	9.51	9.28	9.28
2449	NYSE	VFC	Wed, Feb 6, 2002	9.38	9.46	9.28	9.38
2448	NYSE	VFC	Tue, Feb 5, 2002	9.38	9.55	9.30	9.37
2447	NYSE	VFC	Mon, Feb 4, 2002	9.41	9.53	9.29	9.38
2446	NYSE	VFC	Fri, Feb 1, 2002	9.52	9.53	9.35	9.41
2445	NYSE	VFC	Thu, Jan 31, 2002	9.32	9.51	9.25	9.51
2444	NYSE	VFC	Wed, Jan 30, 2002	9.27	9.36	9.18	9.30
2443	NYSE	VFC	Tue, Jan 29, 2002	9.65	9.66	9.35	9.36
2442	NYSE	VFC	Mon, Jan 28, 2002	9.47	9.68	9.46	9.63
2441	NYSE	VFC	Fri, Jan 25, 2002	9.58	9.66	9.46	9.53
2440	NYSE	VFC	Thu, Jan 24, 2002	9.43	9.61	9.43	9.58
2439	NYSE	VFC	Wed, Jan 23, 2002	9.28	9.48	9.28	9.42
2438	NYSE	VFC	Tue, Jan 22, 2002	9.25	9.40	9.18	9.27
2437	NYSE	VFC	Fri, Jan 18, 2002	9.15	9.33	9.14	9.23
2436	NYSE	VFC	Thu, Jan 17, 2002	9.23	9.23	9.13	9.18
2435	NYSE	VFC	Wed, Jan 16, 2002	9.63	9.67	9.22	9.22
2434	NYSE	VFC	Tue, Jan 15, 2002	9.42	9.67	9.40	9.58
2433	NYSE	VFC	Mon, Jan 14, 2002	9.26	9.48	9.25	9.42
2432	NYSE	VFC	Fri, Jan 11, 2002	9.39	9.43	9.25	9.25
2431	NYSE	VFC	Thu, Jan 10, 2002	9.33	9.42	9.29	9.39
2430	NYSE	VFC	Wed, Jan 9, 2002	9.61	9.64	9.28	9.35
2429	NYSE	VFC	Tue, Jan 8, 2002	9.45	9.59	9.45	9.56
2428	NYSE	VFC	Mon, Jan 7, 2002	9.59	9.60	9.51	9.53
2427	NYSE	VFC	Fri, Jan 4, 2002	9.43	9.64	9.43	9.56
2426	NYSE	VFC	Thu, Jan 3, 2002	9.20	9.42	9.18	9.40
2425	NYSE	VFC	Wed, Jan 2, 2002	9.19	9.25	9.16	9.21
2424	NYSE	VFC	Mon, Dec 31, 2001	9.10	9.33	9.05	9.13
2423	NYSE	VFC	Fri, Dec 28, 2001	9.23	9.24	9.05	9.05
2422	NYSE	VFC	Thu, Dec 27, 2001	9.52	9.56	9.20	9.23
2421	NYSE	VFC	Wed, Dec 26, 2001	9.20	9.60	9.20	9.51
2420	NYSE	VFC	Mon, Dec 24, 2001	9.28	9.31	9.16	9.18
2419	NYSE	VFC	Fri, Dec 21, 2001	9.22	9.35	9.15	9.26
2418	NYSE	VFC	Thu, Dec 20, 2001	9.24	9.33	9.05	9.17
2417	NYSE	VFC	Wed, Dec 19, 2001	9.31	9.36	9.19	9.29
2416	NYSE	VFC	Tue, Dec 18, 2001	9.00	9.36	9.00	9.31
2415	NYSE	VFC	Mon, Dec 17, 2001	8.94	9.15	8.91	9.06
2414	NYSE	VFC	Fri, Dec 14, 2001	9.09	9.14	8.88	8.88
2413	NYSE	VFC	Thu, Dec 13, 2001	9.07	9.18	8.94	9.09
2412	NYSE	VFC	Wed, Dec 12, 2001	9.10	9.25	9.07	9.10
2411	NYSE	VFC	Tue, Dec 11, 2001	9.08	9.20	9.04	9.09
2410	NYSE	VFC	Mon, Dec 10, 2001	9.04	9.12	8.97	9.02
2409	NYSE	VFC	Fri, Dec 7, 2001	9.25	9.25	9.08	9.08
2408	NYSE	VFC	Thu, Dec 6, 2001	9.09	9.29	9.05	9.27
2407	NYSE	VFC	Wed, Dec 5, 2001	8.90	9.14	8.90	9.09
2406	NYSE	VFC	Tue, Dec 4, 2001	8.79	8.90	8.79	8.85
2405	NYSE	VFC	Mon, Dec 3, 2001	8.89	8.90	8.74	8.79
2404	NYSE	VFC	Fri, Nov 30, 2001	8.87	8.98	8.85	8.89
2403	NYSE	VFC	Thu, Nov 29, 2001	8.66	8.89	8.59	8.87
2402	NYSE	VFC	Wed, Nov 28, 2001	8.87	8.87	8.66	8.66
2401	NYSE	VFC	Tue, Nov 27, 2001	9.04	9.04	8.83	8.89
2400	NYSE	VFC	Mon, Nov 26, 2001	9.09	9.11	8.84	9.11
2399	NYSE	VFC	Fri, Nov 23, 2001	8.93	9.13	8.92	9.09
2398	NYSE	VFC	Wed, Nov 21, 2001	8.96	8.98	8.81	8.92
2397	NYSE	VFC	Tue, Nov 20, 2001	9.20	9.20	9.01	9.03
2396	NYSE	VFC	Mon, Nov 19, 2001	8.97	9.30	8.97	9.22
2395	NYSE	VFC	Fri, Nov 16, 2001	9.08	9.08	8.87	8.92
2394	NYSE	VFC	Thu, Nov 15, 2001	9.13	9.35	9.06	9.07
2393	NYSE	VFC	Wed, Nov 14, 2001	8.80	9.15	8.80	9.12
2392	NYSE	VFC	Tue, Nov 13, 2001	8.52	8.78	8.52	8.77
2391	NYSE	VFC	Mon, Nov 12, 2001	8.55	8.55	8.43	8.53
2390	NYSE	VFC	Fri, Nov 9, 2001	8.61	8.64	8.53	8.63
2389	NYSE	VFC	Thu, Nov 8, 2001	8.64	8.81	8.63	8.65
2388	NYSE	VFC	Wed, Nov 7, 2001	8.45	8.68	8.38	8.66
2387	NYSE	VFC	Tue, Nov 6, 2001	8.28	8.58	8.25	8.52
2386	NYSE	VFC	Mon, Nov 5, 2001	8.08	8.31	8.08	8.29
2385	NYSE	VFC	Fri, Nov 2, 2001	7.81	8.15	7.81	8.13
2384	NYSE	VFC	Thu, Nov 1, 2001	7.78	7.86	7.64	7.84
2383	NYSE	VFC	Wed, Oct 31, 2001	7.59	7.83	7.59	7.78
2382	NYSE	VFC	Tue, Oct 30, 2001	7.89	7.89	7.59	7.61
2381	NYSE	VFC	Mon, Oct 29, 2001	8.18	8.18	7.88	7.90
2380	NYSE	VFC	Fri, Oct 26, 2001	7.78	8.18	7.72	8.18
2379	NYSE	VFC	Thu, Oct 25, 2001	7.50	7.68	7.44	7.63
2378	NYSE	VFC	Wed, Oct 24, 2001	7.71	7.77	7.53	7.56
2377	NYSE	VFC	Tue, Oct 23, 2001	7.62	7.96	7.62	7.71
2376	NYSE	VFC	Mon, Oct 22, 2001	7.49	7.71	7.47	7.68
2375	NYSE	VFC	Fri, Oct 19, 2001	7.65	7.68	7.53	7.66
2374	NYSE	VFC	Thu, Oct 18, 2001	7.32	7.76	7.26	7.67
2373	NYSE	VFC	Wed, Oct 17, 2001	7.75	7.94	7.68	7.76
2372	NYSE	VFC	Tue, Oct 16, 2001	7.61	7.81	7.58	7.80
2371	NYSE	VFC	Mon, Oct 15, 2001	7.69	7.71	7.55	7.70
2370	NYSE	VFC	Fri, Oct 12, 2001	7.84	7.84	7.50	7.72
2369	NYSE	VFC	Thu, Oct 11, 2001	7.56	7.98	7.56	7.87
2368	NYSE	VFC	Wed, Oct 10, 2001	7.24	7.55	7.20	7.55
2367	NYSE	VFC	Tue, Oct 9, 2001	7.28	7.28	7.20	7.26
2366	NYSE	VFC	Mon, Oct 8, 2001	7.33	7.36	7.23	7.26
2365	NYSE	VFC	Fri, Oct 5, 2001	7.43	7.43	7.25	7.33
2364	NYSE	VFC	Thu, Oct 4, 2001	7.38	7.58	7.36	7.43
2363	NYSE	VFC	Wed, Oct 3, 2001	6.61	7.48	6.59	7.43
2362	NYSE	VFC	Tue, Oct 2, 2001	6.69	6.99	6.60	6.91
2361	NYSE	VFC	Mon, Oct 1, 2001	6.84	6.90	6.69	6.70
2360	NYSE	VFC	Fri, Sep 28, 2001	6.81	6.99	6.62	6.85
2359	NYSE	VFC	Thu, Sep 27, 2001	6.82	6.82	6.63	6.73
2358	NYSE	VFC	Wed, Sep 26, 2001	7.08	7.09	6.77	6.81
2357	NYSE	VFC	Tue, Sep 25, 2001	7.42	7.43	7.06	7.14
2356	NYSE	VFC	Mon, Sep 24, 2001	6.89	7.44	6.89	7.42
2355	NYSE	VFC	Fri, Sep 21, 2001	6.84	6.95	6.77	6.89
2354	NYSE	VFC	Thu, Sep 20, 2001	7.32	7.33	6.97	6.97
2353	NYSE	VFC	Wed, Sep 19, 2001	7.26	7.39	7.16	7.33
2352	NYSE	VFC	Tue, Sep 18, 2001	7.26	7.37	7.23	7.27
2351	NYSE	VFC	Mon, Sep 17, 2001	7.37	7.40	7.21	7.21
2350	NYSE	VFC	Mon, Sep 10, 2001	7.49	7.77	7.47	7.65
2349	NYSE	VFC	Fri, Sep 7, 2001	7.61	7.67	7.49	7.49
2348	NYSE	VFC	Thu, Sep 6, 2001	7.83	7.87	7.62	7.64
2347	NYSE	VFC	Wed, Sep 5, 2001	7.97	8.08	7.81	7.95
2346	NYSE	VFC	Tue, Sep 4, 2001	8.05	8.28	8.05	8.06
2345	NYSE	VFC	Fri, Aug 31, 2001	7.89	8.12	7.87	8.09
2344	NYSE	VFC	Thu, Aug 30, 2001	7.96	7.96	7.87	7.89
2343	NYSE	VFC	Wed, Aug 29, 2001	7.91	7.98	7.90	7.96
2342	NYSE	VFC	Tue, Aug 28, 2001	7.98	8.00	7.89	7.89
2341	NYSE	VFC	Mon, Aug 27, 2001	7.98	8.02	7.95	7.98
2340	NYSE	VFC	Fri, Aug 24, 2001	7.94	8.04	7.92	7.99
2339	NYSE	VFC	Thu, Aug 23, 2001	7.94	7.99	7.84	7.91
2338	NYSE	VFC	Wed, Aug 22, 2001	8.26	8.26	7.63	7.99
2337	NYSE	VFC	Tue, Aug 21, 2001	8.42	8.52	8.40	8.45
2336	NYSE	VFC	Mon, Aug 20, 2001	8.43	8.45	8.30	8.36
2335	NYSE	VFC	Fri, Aug 17, 2001	8.45	8.47	8.29	8.34
2334	NYSE	VFC	Thu, Aug 16, 2001	8.73	8.73	8.47	8.49
2333	NYSE	VFC	Wed, Aug 15, 2001	8.64	8.74	8.60	8.73
2332	NYSE	VFC	Tue, Aug 14, 2001	8.57	8.68	8.57	8.62
2331	NYSE	VFC	Mon, Aug 13, 2001	8.56	8.63	8.47	8.60
2330	NYSE	VFC	Fri, Aug 10, 2001	8.45	8.63	8.37	8.57
2329	NYSE	VFC	Thu, Aug 9, 2001	8.32	8.52	8.32	8.48
2328	NYSE	VFC	Wed, Aug 8, 2001	8.29	8.47	8.29	8.35
2327	NYSE	VFC	Tue, Aug 7, 2001	8.40	8.43	8.22	8.33
2326	NYSE	VFC	Mon, Aug 6, 2001	8.66	8.66	8.42	8.42
2325	NYSE	VFC	Fri, Aug 3, 2001	8.64	8.64	8.54	8.62
2324	NYSE	VFC	Thu, Aug 2, 2001	8.47	8.66	8.40	8.64
2323	NYSE	VFC	Wed, Aug 1, 2001	8.52	8.52	8.36	8.49
2322	NYSE	VFC	Tue, Jul 31, 2001	8.57	8.71	8.57	8.57
2321	NYSE	VFC	Mon, Jul 30, 2001	8.57	8.68	8.50	8.59
2320	NYSE	VFC	Fri, Jul 27, 2001	8.84	8.86	8.52	8.55
2319	NYSE	VFC	Thu, Jul 26, 2001	8.97	8.97	8.76	8.83
2318	NYSE	VFC	Wed, Jul 25, 2001	8.94	9.03	8.83	9.02
2317	NYSE	VFC	Tue, Jul 24, 2001	9.15	9.18	8.97	8.97
2316	NYSE	VFC	Mon, Jul 23, 2001	9.35	9.35	9.15	9.15
2315	NYSE	VFC	Fri, Jul 20, 2001	9.19	9.35	9.14	9.20
2314	NYSE	VFC	Thu, Jul 19, 2001	9.22	9.33	9.16	9.19
2313	NYSE	VFC	Wed, Jul 18, 2001	8.77	9.17	8.75	9.17
2312	NYSE	VFC	Tue, Jul 17, 2001	8.74	8.74	8.65	8.65
2311	NYSE	VFC	Mon, Jul 16, 2001	8.55	8.76	8.55	8.75
2310	NYSE	VFC	Fri, Jul 13, 2001	8.51	8.60	8.45	8.55
2309	NYSE	VFC	Thu, Jul 12, 2001	8.43	8.59	8.40	8.50
2308	NYSE	VFC	Wed, Jul 11, 2001	8.30	8.43	8.29	8.38
2307	NYSE	VFC	Tue, Jul 10, 2001	8.21	8.38	8.16	8.28
2306	NYSE	VFC	Mon, Jul 9, 2001	8.17	8.24	8.12	8.20
2305	NYSE	VFC	Fri, Jul 6, 2001	8.35	8.35	8.13	8.19
2304	NYSE	VFC	Thu, Jul 5, 2001	8.49	8.49	8.28	8.36
2303	NYSE	VFC	Tue, Jul 3, 2001	8.49	8.52	8.37	8.49
2302	NYSE	VFC	Mon, Jul 2, 2001	8.54	8.64	8.47	8.52
2301	NYSE	VFC	Fri, Jun 29, 2001	8.40	8.67	8.36	8.52
2300	NYSE	VFC	Thu, Jun 28, 2001	8.31	8.61	8.30	8.45
2299	NYSE	VFC	Wed, Jun 27, 2001	8.43	8.47	8.29	8.29
2298	NYSE	VFC	Tue, Jun 26, 2001	8.43	8.49	8.38	8.42
2297	NYSE	VFC	Mon, Jun 25, 2001	8.51	8.78	8.43	8.44
2296	NYSE	VFC	Fri, Jun 22, 2001	8.71	8.71	8.50	8.51
2295	NYSE	VFC	Thu, Jun 21, 2001	8.68	8.78	8.66	8.67
2294	NYSE	VFC	Wed, Jun 20, 2001	8.66	8.75	8.65	8.66
2293	NYSE	VFC	Tue, Jun 19, 2001	8.54	8.73	8.54	8.66
2292	NYSE	VFC	Mon, Jun 18, 2001	8.73	8.75	8.63	8.63
2291	NYSE	VFC	Fri, Jun 15, 2001	8.63	8.72	8.55	8.63
2290	NYSE	VFC	Thu, Jun 14, 2001	8.86	8.89	8.52	8.54
2289	NYSE	VFC	Wed, Jun 13, 2001	8.72	8.94	8.66	8.83
2288	NYSE	VFC	Tue, Jun 12, 2001	9.01	9.01	8.66	8.71
2287	NYSE	VFC	Mon, Jun 11, 2001	9.35	9.35	8.90	8.97
2286	NYSE	VFC	Fri, Jun 8, 2001	9.40	9.40	9.13	9.31
2285	NYSE	VFC	Thu, Jun 7, 2001	9.51	9.54	9.34	9.41
2284	NYSE	VFC	Wed, Jun 6, 2001	9.56	9.60	9.43	9.50
2283	NYSE	VFC	Tue, Jun 5, 2001	9.71	9.80	9.60	9.63
2282	NYSE	VFC	Mon, Jun 4, 2001	9.78	9.80	9.62	9.69
2281	NYSE	VFC	Fri, Jun 1, 2001	9.71	9.80	9.62	9.77
2280	NYSE	VFC	Thu, May 31, 2001	9.61	9.68	9.55	9.68
2279	NYSE	VFC	Wed, May 30, 2001	9.88	9.92	9.56	9.61
2278	NYSE	VFC	Tue, May 29, 2001	9.81	10.00	9.81	9.83
2277	NYSE	VFC	Fri, May 25, 2001	9.83	9.83	9.69	9.81
2276	NYSE	VFC	Thu, May 24, 2001	9.83	9.83	9.69	9.83
2275	NYSE	VFC	Wed, May 23, 2001	9.83	9.83	9.74	9.82
2274	NYSE	VFC	Tue, May 22, 2001	9.68	9.83	9.68	9.81
2273	NYSE	VFC	Mon, May 21, 2001	9.64	9.68	9.61	9.68
2272	NYSE	VFC	Fri, May 18, 2001	9.59	9.64	9.53	9.64
2271	NYSE	VFC	Thu, May 17, 2001	9.71	9.74	9.50	9.59
2270	NYSE	VFC	Wed, May 16, 2001	9.36	9.71	9.36	9.71
2269	NYSE	VFC	Tue, May 15, 2001	9.49	9.61	9.43	9.56
2268	NYSE	VFC	Mon, May 14, 2001	9.53	9.59	9.47	9.50
2267	NYSE	VFC	Fri, May 11, 2001	9.59	9.60	9.38	9.56
2266	NYSE	VFC	Thu, May 10, 2001	9.37	9.69	9.36	9.58
2265	NYSE	VFC	Wed, May 9, 2001	9.46	9.46	9.32	9.37
2264	NYSE	VFC	Tue, May 8, 2001	9.57	9.58	9.40	9.42
2263	NYSE	VFC	Mon, May 7, 2001	9.60	9.69	9.57	9.59
2262	NYSE	VFC	Fri, May 4, 2001	9.54	9.77	9.48	9.67
2261	NYSE	VFC	Thu, May 3, 2001	9.51	9.57	9.42	9.48
2260	NYSE	VFC	Wed, May 2, 2001	9.56	9.63	9.46	9.54
2259	NYSE	VFC	Tue, May 1, 2001	9.50	9.61	9.45	9.56
2258	NYSE	VFC	Mon, Apr 30, 2001	9.46	9.50	9.27	9.50
2257	NYSE	VFC	Fri, Apr 27, 2001	9.38	9.64	9.38	9.51
2256	NYSE	VFC	Thu, Apr 26, 2001	9.25	9.39	9.21	9.35
2255	NYSE	VFC	Wed, Apr 25, 2001	9.07	9.27	8.92	9.27
2254	NYSE	VFC	Tue, Apr 24, 2001	9.01	9.12	8.90	9.10
2253	NYSE	VFC	Mon, Apr 23, 2001	9.07	9.27	9.04	9.17
2252	NYSE	VFC	Fri, Apr 20, 2001	9.26	9.27	8.87	9.00
2251	NYSE	VFC	Thu, Apr 19, 2001	9.28	9.28	9.11	9.26
2250	NYSE	VFC	Wed, Apr 18, 2001	9.08	9.46	9.08	9.28
2249	NYSE	VFC	Tue, Apr 17, 2001	8.75	8.99	8.74	8.99
2248	NYSE	VFC	Mon, Apr 16, 2001	8.78	9.01	8.68	8.73
2247	NYSE	VFC	Thu, Apr 12, 2001	8.71	8.79	8.45	8.79
2246	NYSE	VFC	Wed, Apr 11, 2001	8.90	8.90	8.63	8.71
2245	NYSE	VFC	Tue, Apr 10, 2001	9.25	9.33	8.87	8.96
2244	NYSE	VFC	Mon, Apr 9, 2001	8.76	9.16	8.76	9.09
2243	NYSE	VFC	Fri, Apr 6, 2001	8.47	8.66	8.36	8.66
2242	NYSE	VFC	Thu, Apr 5, 2001	8.26	8.47	8.26	8.46
2241	NYSE	VFC	Wed, Apr 4, 2001	8.01	8.36	8.01	8.30
2240	NYSE	VFC	Tue, Apr 3, 2001	8.41	8.41	8.03	8.08
2239	NYSE	VFC	Mon, Apr 2, 2001	8.16	8.40	8.14	8.39
2238	NYSE	VFC	Fri, Mar 30, 2001	8.31	8.31	8.08	8.19
2237	NYSE	VFC	Thu, Mar 29, 2001	8.19	8.33	8.13	8.30
2236	NYSE	VFC	Wed, Mar 28, 2001	8.24	8.34	8.08	8.21
2235	NYSE	VFC	Tue, Mar 27, 2001	8.32	8.36	8.06	8.29
2234	NYSE	VFC	Mon, Mar 26, 2001	8.11	8.39	8.11	8.28
2233	NYSE	VFC	Fri, Mar 23, 2001	7.88	8.11	7.80	8.10
2232	NYSE	VFC	Thu, Mar 22, 2001	8.16	8.16	7.87	7.94
2231	NYSE	VFC	Wed, Mar 21, 2001	8.33	8.41	8.25	8.27
2230	NYSE	VFC	Tue, Mar 20, 2001	8.30	8.57	8.28	8.36
2229	NYSE	VFC	Mon, Mar 19, 2001	8.24	8.42	8.19	8.28
2228	NYSE	VFC	Fri, Mar 16, 2001	8.02	8.23	8.02	8.13
2227	NYSE	VFC	Thu, Mar 15, 2001	8.01	8.26	7.95	8.22
2226	NYSE	VFC	Wed, Mar 14, 2001	8.22	8.35	7.91	7.99
2225	NYSE	VFC	Tue, Mar 13, 2001	8.37	8.37	7.98	8.26
2224	NYSE	VFC	Mon, Mar 12, 2001	8.55	8.55	8.36	8.37
2223	NYSE	VFC	Fri, Mar 9, 2001	8.52	8.54	8.36	8.50
2222	NYSE	VFC	Thu, Mar 8, 2001	8.47	8.54	8.43	8.54
2221	NYSE	VFC	Wed, Mar 7, 2001	8.29	8.46	8.26	8.44
2220	NYSE	VFC	Tue, Mar 6, 2001	8.17	8.42	8.15	8.32
2219	NYSE	VFC	Mon, Mar 5, 2001	8.23	8.23	8.04	8.20
2218	NYSE	VFC	Fri, Mar 2, 2001	8.13	8.29	8.04	8.24
2217	NYSE	VFC	Thu, Mar 1, 2001	8.35	8.35	8.08	8.13
2216	NYSE	VFC	Wed, Feb 28, 2001	8.27	8.46	8.20	8.45
2215	NYSE	VFC	Tue, Feb 27, 2001	8.38	8.42	8.15	8.25
2214	NYSE	VFC	Mon, Feb 26, 2001	8.23	8.51	8.17	8.38
2213	NYSE	VFC	Fri, Feb 23, 2001	8.19	8.28	8.13	8.23
2212	NYSE	VFC	Thu, Feb 22, 2001	7.99	8.23	7.96	8.15
2211	NYSE	VFC	Wed, Feb 21, 2001	8.37	8.37	7.98	7.99
2210	NYSE	VFC	Tue, Feb 20, 2001	8.47	8.58	8.36	8.37
2209	NYSE	VFC	Fri, Feb 16, 2001	8.36	8.40	8.30	8.39
2208	NYSE	VFC	Thu, Feb 15, 2001	8.32	8.38	8.30	8.36
2207	NYSE	VFC	Wed, Feb 14, 2001	8.40	8.42	8.33	8.40
2206	NYSE	VFC	Tue, Feb 13, 2001	8.30	8.48	8.24	8.46
2205	NYSE	VFC	Mon, Feb 12, 2001	8.11	8.28	8.02	8.24
2204	NYSE	VFC	Fri, Feb 9, 2001	8.18	8.24	8.05	8.05
2203	NYSE	VFC	Thu, Feb 8, 2001	8.42	8.42	8.11	8.24
2202	NYSE	VFC	Wed, Feb 7, 2001	8.29	8.39	8.09	8.36
2201	NYSE	VFC	Tue, Feb 6, 2001	8.18	8.39	8.17	8.37
2200	NYSE	VFC	Mon, Feb 5, 2001	8.24	8.26	8.05	8.17
2199	NYSE	VFC	Fri, Feb 2, 2001	8.24	8.31	8.16	8.17
2198	NYSE	VFC	Thu, Feb 1, 2001	8.21	8.26	8.14	8.18
2197	NYSE	VFC	Wed, Jan 31, 2001	8.05	8.30	8.03	8.16
2196	NYSE	VFC	Tue, Jan 30, 2001	7.96	8.12	7.94	8.05
2195	NYSE	VFC	Mon, Jan 29, 2001	7.81	8.05	7.81	8.02
2194	NYSE	VFC	Fri, Jan 26, 2001	7.77	7.89	7.76	7.82
2193	NYSE	VFC	Thu, Jan 25, 2001	7.74	7.94	7.68	7.86
2192	NYSE	VFC	Wed, Jan 24, 2001	7.94	7.98	7.80	7.86
2191	NYSE	VFC	Tue, Jan 23, 2001	7.96	8.06	7.90	7.94
2190	NYSE	VFC	Mon, Jan 22, 2001	7.84	8.10	7.77	7.92
2189	NYSE	VFC	Fri, Jan 19, 2001	8.31	8.32	7.78	7.84
2188	NYSE	VFC	Thu, Jan 18, 2001	8.34	8.49	8.33	8.39
2187	NYSE	VFC	Wed, Jan 17, 2001	8.37	8.42	8.29	8.34
2186	NYSE	VFC	Tue, Jan 16, 2001	8.01	8.40	7.99	8.35
2185	NYSE	VFC	Fri, Jan 12, 2001	8.01	8.20	7.91	8.07
2184	NYSE	VFC	Thu, Jan 11, 2001	8.27	8.27	7.95	7.98
2183	NYSE	VFC	Wed, Jan 10, 2001	8.37	8.39	8.16	8.27
2182	NYSE	VFC	Tue, Jan 9, 2001	8.60	8.60	8.39	8.49
2181	NYSE	VFC	Mon, Jan 8, 2001	8.32	8.64	8.29	8.60
2180	NYSE	VFC	Fri, Jan 5, 2001	8.60	8.60	8.32	8.32
2179	NYSE	VFC	Thu, Jan 4, 2001	8.40	8.58	8.29	8.55
2178	NYSE	VFC	Wed, Jan 3, 2001	8.22	8.42	8.01	8.40
2177	NYSE	VFC	Tue, Jan 2, 2001	8.42	8.47	8.21	8.22
2176	NYSE	VFC	Fri, Dec 29, 2000	8.62	8.64	8.43	8.48
2175	NYSE	VFC	Thu, Dec 28, 2000	8.46	8.59	8.36	8.56
2174	NYSE	VFC	Wed, Dec 27, 2000	8.42	8.52	8.35	8.52
2173	NYSE	VFC	Tue, Dec 26, 2000	8.19	8.42	8.19	8.42
2172	NYSE	VFC	Fri, Dec 22, 2000	8.02	8.24	7.97	8.22
2171	NYSE	VFC	Thu, Dec 21, 2000	8.20	8.28	8.11	8.13
2170	NYSE	VFC	Wed, Dec 20, 2000	8.14	8.35	8.01	8.23
2169	NYSE	VFC	Tue, Dec 19, 2000	7.88	8.17	7.87	8.14
2168	NYSE	VFC	Mon, Dec 18, 2000	7.74	8.02	7.65	7.88
2167	NYSE	VFC	Fri, Dec 15, 2000	7.61	7.72	7.55	7.70
2166	NYSE	VFC	Thu, Dec 14, 2000	7.18	7.46	7.14	7.41
2165	NYSE	VFC	Wed, Dec 13, 2000	7.25	7.25	7.10	7.18
2164	NYSE	VFC	Tue, Dec 12, 2000	7.02	7.22	6.98	7.19
2163	NYSE	VFC	Mon, Dec 11, 2000	7.08	7.17	6.98	7.10
2162	NYSE	VFC	Fri, Dec 8, 2000	6.98	7.19	6.94	7.10
2161	NYSE	VFC	Thu, Dec 7, 2000	7.01	7.07	6.95	7.02
2160	NYSE	VFC	Wed, Dec 6, 2000	6.95	7.16	6.95	7.05
2159	NYSE	VFC	Tue, Dec 5, 2000	6.93	7.02	6.90	7.01
2158	NYSE	VFC	Mon, Dec 4, 2000	6.86	7.11	6.86	6.87
2157	NYSE	VFC	Fri, Dec 1, 2000	6.36	6.93	6.36	6.89
2156	NYSE	VFC	Thu, Nov 30, 2000	6.64	6.69	6.26	6.31
2155	NYSE	VFC	Wed, Nov 29, 2000	6.57	6.69	6.55	6.61
2154	NYSE	VFC	Tue, Nov 28, 2000	6.50	6.60	6.45	6.55
2153	NYSE	VFC	Mon, Nov 27, 2000	6.29	6.63	6.29	6.47
2152	NYSE	VFC	Fri, Nov 24, 2000	6.23	6.35	6.22	6.29
2151	NYSE	VFC	Wed, Nov 22, 2000	6.36	6.36	6.09	6.17
2150	NYSE	VFC	Tue, Nov 21, 2000	6.55	6.55	6.32	6.36
2149	NYSE	VFC	Mon, Nov 20, 2000	6.64	6.72	6.45	6.58
2148	NYSE	VFC	Fri, Nov 17, 2000	6.50	6.72	6.42	6.63
2147	NYSE	VFC	Thu, Nov 16, 2000	6.57	6.76	6.45	6.53
2146	NYSE	VFC	Wed, Nov 15, 2000	6.66	6.70	6.48	6.53
2145	NYSE	VFC	Tue, Nov 14, 2000	6.60	6.69	6.47	6.61
2144	NYSE	VFC	Mon, Nov 13, 2000	6.39	6.69	6.39	6.67
2143	NYSE	VFC	Fri, Nov 10, 2000	6.76	6.76	6.25	6.45
2142	NYSE	VFC	Thu, Nov 9, 2000	6.73	6.79	6.51	6.72
2141	NYSE	VFC	Wed, Nov 8, 2000	6.51	6.76	6.50	6.72
2140	NYSE	VFC	Tue, Nov 7, 2000	6.55	6.60	6.45	6.55
2139	NYSE	VFC	Mon, Nov 6, 2000	6.55	6.67	6.53	6.60
2138	NYSE	VFC	Fri, Nov 3, 2000	6.61	6.61	6.44	6.60
2137	NYSE	VFC	Thu, Nov 2, 2000	6.31	6.67	6.29	6.66
2136	NYSE	VFC	Wed, Nov 1, 2000	6.34	6.44	6.25	6.35
2135	NYSE	VFC	Tue, Oct 31, 2000	6.29	6.45	6.23	6.39
2134	NYSE	VFC	Mon, Oct 30, 2000	6.06	6.36	6.00	6.34
2133	NYSE	VFC	Fri, Oct 27, 2000	5.81	6.06	5.75	6.04
2132	NYSE	VFC	Thu, Oct 26, 2000	5.78	5.94	5.69	5.81
2131	NYSE	VFC	Wed, Oct 25, 2000	5.95	5.95	5.75	5.84
2130	NYSE	VFC	Tue, Oct 24, 2000	5.74	5.93	5.69	5.93
2129	NYSE	VFC	Mon, Oct 23, 2000	5.74	5.85	5.68	5.74
2128	NYSE	VFC	Fri, Oct 20, 2000	5.94	5.94	5.74	5.74
2127	NYSE	VFC	Thu, Oct 19, 2000	5.27	6.03	5.27	6.03
2126	NYSE	VFC	Wed, Oct 18, 2000	5.40	5.41	5.27	5.33
2125	NYSE	VFC	Tue, Oct 17, 2000	5.56	5.56	5.30	5.40
2124	NYSE	VFC	Mon, Oct 16, 2000	5.37	5.57	5.37	5.57
2123	NYSE	VFC	Fri, Oct 13, 2000	5.35	5.53	5.30	5.41
2122	NYSE	VFC	Thu, Oct 12, 2000	5.53	5.53	5.31	5.44
2121	NYSE	VFC	Wed, Oct 11, 2000	5.75	5.76	5.52	5.59
2120	NYSE	VFC	Tue, Oct 10, 2000	5.75	5.91	5.75	5.78
2119	NYSE	VFC	Mon, Oct 9, 2000	5.95	6.00	5.69	5.76
2118	NYSE	VFC	Fri, Oct 6, 2000	6.07	6.09	5.85	5.90
2117	NYSE	VFC	Thu, Oct 5, 2000	5.76	6.12	5.75	6.09
2116	NYSE	VFC	Wed, Oct 4, 2000	5.82	5.91	5.76	5.76
2115	NYSE	VFC	Tue, Oct 3, 2000	5.78	5.85	5.74	5.79
2114	NYSE	VFC	Mon, Oct 2, 2000	5.74	5.81	5.72	5.78
2113	NYSE	VFC	Fri, Sep 29, 2000	5.76	5.85	5.75	5.78
2112	NYSE	VFC	Thu, Sep 28, 2000	5.87	5.90	5.75	5.78
2111	NYSE	VFC	Wed, Sep 27, 2000	5.75	5.93	5.74	5.82
2110	NYSE	VFC	Tue, Sep 26, 2000	5.68	5.84	5.65	5.78
2109	NYSE	VFC	Mon, Sep 25, 2000	5.87	5.87	5.57	5.62
2108	NYSE	VFC	Fri, Sep 22, 2000	5.85	5.94	5.63	5.90
2107	NYSE	VFC	Thu, Sep 21, 2000	5.63	6.06	5.60	5.79
2106	NYSE	VFC	Wed, Sep 20, 2000	5.71	5.72	5.57	5.62
2105	NYSE	VFC	Tue, Sep 19, 2000	5.81	5.84	5.66	5.68
2104	NYSE	VFC	Mon, Sep 18, 2000	5.90	5.90	5.65	5.81
2103	NYSE	VFC	Fri, Sep 15, 2000	5.85	5.91	5.81	5.84
2102	NYSE	VFC	Thu, Sep 14, 2000	5.97	5.97	5.84	5.87
2101	NYSE	VFC	Wed, Sep 13, 2000	5.88	6.03	5.85	5.97
2100	NYSE	VFC	Tue, Sep 12, 2000	5.76	5.98	5.76	5.98
2099	NYSE	VFC	Mon, Sep 11, 2000	5.79	5.84	5.69	5.81
2098	NYSE	VFC	Fri, Sep 8, 2000	5.71	5.84	5.71	5.81
2097	NYSE	VFC	Thu, Sep 7, 2000	5.59	5.71	5.57	5.71
2096	NYSE	VFC	Wed, Sep 6, 2000	5.55	5.62	5.50	5.62
2095	NYSE	VFC	Tue, Sep 5, 2000	5.52	5.69	5.52	5.59
2094	NYSE	VFC	Fri, Sep 1, 2000	5.37	5.57	5.35	5.52
2093	NYSE	VFC	Thu, Aug 31, 2000	5.37	5.44	5.33	5.35
2092	NYSE	VFC	Wed, Aug 30, 2000	5.25	5.43	5.22	5.40
2091	NYSE	VFC	Tue, Aug 29, 2000	5.41	5.46	5.28	5.31
2090	NYSE	VFC	Mon, Aug 28, 2000	5.52	5.55	5.38	5.43
2089	NYSE	VFC	Fri, Aug 25, 2000	5.50	5.57	5.35	5.46
2088	NYSE	VFC	Thu, Aug 24, 2000	5.40	5.60	5.40	5.52
2087	NYSE	VFC	Wed, Aug 23, 2000	5.46	5.59	5.44	5.44
2086	NYSE	VFC	Tue, Aug 22, 2000	5.41	5.46	5.35	5.44
2085	NYSE	VFC	Mon, Aug 21, 2000	5.30	5.37	5.16	5.37
2084	NYSE	VFC	Fri, Aug 18, 2000	5.46	5.53	5.31	5.34
2083	NYSE	VFC	Thu, Aug 17, 2000	5.38	5.65	5.37	5.50
2082	NYSE	VFC	Wed, Aug 16, 2000	5.38	5.47	5.27	5.27
2081	NYSE	VFC	Tue, Aug 15, 2000	5.44	5.47	5.38	5.40
2080	NYSE	VFC	Mon, Aug 14, 2000	5.46	5.59	5.41	5.47
2079	NYSE	VFC	Fri, Aug 11, 2000	5.38	5.50	5.34	5.38
2078	NYSE	VFC	Thu, Aug 10, 2000	5.56	5.60	5.33	5.34
2077	NYSE	VFC	Wed, Aug 9, 2000	5.50	5.60	5.34	5.50
2076	NYSE	VFC	Tue, Aug 8, 2000	5.53	5.65	5.47	5.56
2075	NYSE	VFC	Mon, Aug 7, 2000	5.30	5.65	5.27	5.49
2074	NYSE	VFC	Fri, Aug 4, 2000	5.15	5.41	5.14	5.31
2073	NYSE	VFC	Thu, Aug 3, 2000	5.30	5.44	5.16	5.16
2072	NYSE	VFC	Wed, Aug 2, 2000	5.24	5.47	5.22	5.35
2071	NYSE	VFC	Tue, Aug 1, 2000	5.21	5.27	5.15	5.15
2070	NYSE	VFC	Mon, Jul 31, 2000	5.16	5.24	5.11	5.15
2069	NYSE	VFC	Fri, Jul 28, 2000	5.30	5.30	5.15	5.16
2068	NYSE	VFC	Thu, Jul 27, 2000	5.25	5.31	5.19	5.24
2067	NYSE	VFC	Wed, Jul 26, 2000	5.38	5.49	5.16	5.16
2066	NYSE	VFC	Tue, Jul 25, 2000	5.60	5.75	5.40	5.40
2065	NYSE	VFC	Mon, Jul 24, 2000	5.66	5.66	5.49	5.59
2064	NYSE	VFC	Fri, Jul 21, 2000	5.95	5.97	5.72	5.72
2063	NYSE	VFC	Thu, Jul 20, 2000	5.93	6.03	5.82	5.98
2062	NYSE	VFC	Wed, Jul 19, 2000	6.13	6.19	5.93	5.98
2061	NYSE	VFC	Tue, Jul 18, 2000	6.09	6.14	6.01	6.13
2060	NYSE	VFC	Mon, Jul 17, 2000	5.71	6.01	5.71	5.98
2059	NYSE	VFC	Fri, Jul 14, 2000	5.79	5.87	5.66	5.74
2058	NYSE	VFC	Thu, Jul 13, 2000	5.88	5.93	5.78	5.79
2057	NYSE	VFC	Wed, Jul 12, 2000	6.22	6.29	5.91	5.94
2056	NYSE	VFC	Tue, Jul 11, 2000	5.88	6.28	5.82	6.22
2055	NYSE	VFC	Mon, Jul 10, 2000	6.31	6.51	5.94	5.94
2054	NYSE	VFC	Fri, Jul 7, 2000	5.76	6.22	5.71	6.20
2053	NYSE	VFC	Thu, Jul 6, 2000	5.81	5.91	5.72	5.79
2052	NYSE	VFC	Wed, Jul 5, 2000	5.63	5.82	5.56	5.69
2051	NYSE	VFC	Mon, Jul 3, 2000	5.56	5.62	5.52	5.57
2050	NYSE	VFC	Fri, Jun 30, 2000	5.79	5.81	5.52	5.57
2049	NYSE	VFC	Thu, Jun 29, 2000	5.50	5.91	5.44	5.85
2048	NYSE	VFC	Wed, Jun 28, 2000	5.63	5.68	5.49	5.52
2047	NYSE	VFC	Tue, Jun 27, 2000	5.63	5.85	5.52	5.63
2046	NYSE	VFC	Mon, Jun 26, 2000	5.53	5.74	5.53	5.63
2045	NYSE	VFC	Fri, Jun 23, 2000	5.57	5.59	5.35	5.50
2044	NYSE	VFC	Thu, Jun 22, 2000	5.43	5.60	5.41	5.52
2043	NYSE	VFC	Wed, Jun 21, 2000	5.74	5.75	5.44	5.49
2042	NYSE	VFC	Tue, Jun 20, 2000	5.75	5.84	5.63	5.63
2041	NYSE	VFC	Mon, Jun 19, 2000	6.10	6.16	5.63	5.63
2040	NYSE	VFC	Fri, Jun 16, 2000	5.81	6.12	5.81	6.04
2039	NYSE	VFC	Thu, Jun 15, 2000	6.17	6.20	5.87	5.93
2038	NYSE	VFC	Wed, Jun 14, 2000	6.13	6.20	6.09	6.12
2037	NYSE	VFC	Tue, Jun 13, 2000	6.25	6.25	6.07	6.13
2036	NYSE	VFC	Mon, Jun 12, 2000	6.26	6.35	6.22	6.22
2035	NYSE	VFC	Fri, Jun 9, 2000	6.47	6.55	6.32	6.32
2034	NYSE	VFC	Thu, Jun 8, 2000	6.76	6.79	6.26	6.41
2033	NYSE	VFC	Wed, Jun 7, 2000	6.53	6.77	6.50	6.70
2032	NYSE	VFC	Tue, Jun 6, 2000	6.70	6.70	6.51	6.54
2031	NYSE	VFC	Mon, Jun 5, 2000	7.05	7.05	6.69	6.72
2030	NYSE	VFC	Fri, Jun 2, 2000	7.11	7.32	7.01	7.04
2029	NYSE	VFC	Thu, Jun 1, 2000	6.70	7.02	6.66	6.99
2028	NYSE	VFC	Wed, May 31, 2000	6.80	6.91	6.70	6.72
2027	NYSE	VFC	Tue, May 30, 2000	6.73	6.77	6.63	6.74
2026	NYSE	VFC	Fri, May 26, 2000	6.79	6.93	6.70	6.76
2025	NYSE	VFC	Thu, May 25, 2000	7.01	7.07	6.73	6.79
2024	NYSE	VFC	Wed, May 24, 2000	6.93	7.14	6.92	7.07
2023	NYSE	VFC	Tue, May 23, 2000	6.74	6.96	6.73	6.85
2022	NYSE	VFC	Mon, May 22, 2000	6.77	6.77	6.67	6.73
2021	NYSE	VFC	Fri, May 19, 2000	6.79	6.83	6.70	6.72
2020	NYSE	VFC	Thu, May 18, 2000	6.77	6.86	6.72	6.82
2019	NYSE	VFC	Wed, May 17, 2000	6.83	6.85	6.61	6.73
2018	NYSE	VFC	Tue, May 16, 2000	6.92	7.01	6.85	6.93
2017	NYSE	VFC	Mon, May 15, 2000	6.82	7.05	6.79	6.83
2016	NYSE	VFC	Fri, May 12, 2000	6.77	6.88	6.73	6.79
2015	NYSE	VFC	Thu, May 11, 2000	6.73	6.89	6.70	6.79
2014	NYSE	VFC	Wed, May 10, 2000	6.76	6.80	6.70	6.76
2013	NYSE	VFC	Tue, May 9, 2000	6.69	6.79	6.63	6.76
2012	NYSE	VFC	Mon, May 8, 2000	6.76	6.91	6.55	6.61
2011	NYSE	VFC	Fri, May 5, 2000	6.70	6.76	6.63	6.70
2010	NYSE	VFC	Thu, May 4, 2000	6.79	6.96	6.66	6.70
2009	NYSE	VFC	Wed, May 3, 2000	6.73	6.79	6.66	6.73
2008	NYSE	VFC	Tue, May 2, 2000	6.93	6.93	6.64	6.72
2007	NYSE	VFC	Mon, May 1, 2000	6.58	7.11	6.57	6.96
2006	NYSE	VFC	Fri, Apr 28, 2000	6.60	6.74	6.55	6.61
2005	NYSE	VFC	Thu, Apr 27, 2000	6.63	6.73	6.55	6.60
2004	NYSE	VFC	Wed, Apr 26, 2000	6.88	6.88	6.48	6.63
2003	NYSE	VFC	Tue, Apr 25, 2000	6.38	6.93	6.38	6.93
2002	NYSE	VFC	Mon, Apr 24, 2000	6.31	6.47	6.26	6.42
2001	NYSE	VFC	Thu, Apr 20, 2000	6.13	6.20	5.88	6.14
2000	NYSE	VFC	Wed, Apr 19, 2000	6.10	6.25	6.00	6.14
1999	NYSE	VFC	Tue, Apr 18, 2000	6.10	6.31	6.00	6.16
1998	NYSE	VFC	Mon, Apr 17, 2000	6.17	6.22	5.87	6.16
1997	NYSE	VFC	Fri, Apr 14, 2000	6.29	6.34	6.06	6.14
1996	NYSE	VFC	Thu, Apr 13, 2000	6.26	6.51	6.17	6.32
1995	NYSE	VFC	Wed, Apr 12, 2000	6.20	6.47	6.19	6.35
1994	NYSE	VFC	Tue, Apr 11, 2000	5.74	6.22	5.71	6.20
1993	NYSE	VFC	Mon, Apr 10, 2000	5.74	5.79	5.53	5.63
1992	NYSE	VFC	Fri, Apr 7, 2000	5.88	5.97	5.63	5.65
1991	NYSE	VFC	Thu, Apr 6, 2000	5.74	5.91	5.63	5.87
1990	NYSE	VFC	Wed, Apr 5, 2000	5.87	5.94	5.63	5.68
1989	NYSE	VFC	Tue, Apr 4, 2000	5.72	5.94	5.63	5.82
1988	NYSE	VFC	Mon, Apr 3, 2000	5.74	5.90	5.63	5.63
1987	NYSE	VFC	Fri, Mar 31, 2000	5.65	5.82	5.56	5.63
1986	NYSE	VFC	Thu, Mar 30, 2000	5.87	5.87	5.63	5.78
1985	NYSE	VFC	Wed, Mar 29, 2000	5.79	5.85	5.59	5.84
1984	NYSE	VFC	Tue, Mar 28, 2000	5.78	5.88	5.68	5.76
1983	NYSE	VFC	Mon, Mar 27, 2000	5.85	5.85	5.62	5.82
1982	NYSE	VFC	Fri, Mar 24, 2000	5.88	5.88	5.69	5.85
1981	NYSE	VFC	Thu, Mar 23, 2000	5.71	5.98	5.63	5.88
1980	NYSE	VFC	Wed, Mar 22, 2000	5.91	5.91	5.75	5.84
1979	NYSE	VFC	Tue, Mar 21, 2000	5.85	5.94	5.71	5.85
1978	NYSE	VFC	Mon, Mar 20, 2000	6.01	6.07	5.82	5.85
1977	NYSE	VFC	Fri, Mar 17, 2000	6.03	6.06	5.85	5.97
1976	NYSE	VFC	Thu, Mar 16, 2000	5.62	6.47	5.62	6.29
1975	NYSE	VFC	Wed, Mar 15, 2000	5.35	5.59	5.27	5.59
1974	NYSE	VFC	Tue, Mar 14, 2000	5.31	5.46	5.21	5.38
1973	NYSE	VFC	Mon, Mar 13, 2000	5.38	5.44	5.25	5.41
1972	NYSE	VFC	Fri, Mar 10, 2000	5.53	5.55	5.18	5.40
1971	NYSE	VFC	Thu, Mar 9, 2000	5.14	5.59	5.08	5.59
1970	NYSE	VFC	Wed, Mar 8, 2000	4.97	5.27	4.90	5.19
1969	NYSE	VFC	Tue, Mar 7, 2000	5.28	5.41	5.09	5.16
1968	NYSE	VFC	Mon, Mar 6, 2000	5.63	5.63	5.33	5.37
1967	NYSE	VFC	Fri, Mar 3, 2000	5.66	5.84	5.55	5.74
1966	NYSE	VFC	Thu, Mar 2, 2000	5.85	5.85	5.60	5.75
1965	NYSE	VFC	Wed, Mar 1, 2000	5.76	5.85	5.50	5.84
1964	NYSE	VFC	Tue, Feb 29, 2000	5.74	5.84	5.55	5.78
1963	NYSE	VFC	Mon, Feb 28, 2000	5.47	5.90	5.35	5.79
1962	NYSE	VFC	Fri, Feb 25, 2000	5.76	5.84	5.21	5.37
1961	NYSE	VFC	Thu, Feb 24, 2000	5.82	5.82	5.46	5.75
1960	NYSE	VFC	Wed, Feb 23, 2000	5.79	6.04	5.72	5.82
1959	NYSE	VFC	Tue, Feb 22, 2000	5.87	5.91	5.79	5.84
1958	NYSE	VFC	Fri, Feb 18, 2000	5.88	5.90	5.84	5.88
1957	NYSE	VFC	Thu, Feb 17, 2000	5.82	5.90	5.82	5.88
1956	NYSE	VFC	Wed, Feb 16, 2000	5.85	5.90	5.75	5.79
1955	NYSE	VFC	Tue, Feb 15, 2000	5.85	5.95	5.76	5.85
1954	NYSE	VFC	Mon, Feb 14, 2000	5.85	5.94	5.82	5.90
1953	NYSE	VFC	Fri, Feb 11, 2000	6.00	6.00	5.65	5.85
1952	NYSE	VFC	Thu, Feb 10, 2000	6.03	6.06	5.72	6.04
1951	NYSE	VFC	Wed, Feb 9, 2000	6.13	6.28	6.03	6.09
1950	NYSE	VFC	Tue, Feb 8, 2000	6.12	6.26	5.97	6.09
1949	NYSE	VFC	Mon, Feb 7, 2000	6.07	6.19	5.84	6.12
1948	NYSE	VFC	Fri, Feb 4, 2000	6.32	6.32	6.03	6.07
1947	NYSE	VFC	Thu, Feb 3, 2000	6.20	6.39	6.20	6.32
1946	NYSE	VFC	Wed, Feb 2, 2000	6.14	6.29	6.09	6.19
1945	NYSE	VFC	Tue, Feb 1, 2000	6.13	6.19	5.85	6.12
1944	NYSE	VFC	Mon, Jan 31, 2000	6.25	6.25	6.00	6.07
1943	NYSE	VFC	Fri, Jan 28, 2000	6.53	6.54	6.09	6.25
1942	NYSE	VFC	Thu, Jan 27, 2000	6.79	6.79	6.35	6.51
1941	NYSE	VFC	Wed, Jan 26, 2000	6.74	6.77	6.67	6.76
1940	NYSE	VFC	Tue, Jan 25, 2000	6.88	6.91	6.64	6.73
1939	NYSE	VFC	Mon, Jan 24, 2000	6.88	6.89	6.82	6.86
1938	NYSE	VFC	Fri, Jan 21, 2000	7.05	7.05	6.83	6.89
1937	NYSE	VFC	Thu, Jan 20, 2000	6.92	6.98	6.77	6.86
1936	NYSE	VFC	Wed, Jan 19, 2000	6.73	6.93	6.73	6.91
1935	NYSE	VFC	Tue, Jan 18, 2000	6.70	6.85	6.67	6.76
1934	NYSE	VFC	Fri, Jan 14, 2000	6.77	6.91	6.74	6.76
1933	NYSE	VFC	Thu, Jan 13, 2000	7.01	7.05	6.85	6.89
1932	NYSE	VFC	Wed, Jan 12, 2000	6.91	7.02	6.79	6.99
1931	NYSE	VFC	Tue, Jan 11, 2000	6.96	7.11	6.92	6.98
1930	NYSE	VFC	Mon, Jan 10, 2000	6.91	7.01	6.85	6.92
1929	NYSE	VFC	Fri, Jan 7, 2000	6.74	6.89	6.55	6.83
1928	NYSE	VFC	Thu, Jan 6, 2000	6.88	6.92	6.54	6.69
1927	NYSE	VFC	Wed, Jan 5, 2000	6.88	7.02	6.73	6.79
1926	NYSE	VFC	Tue, Jan 4, 2000	6.88	7.01	6.73	6.86
1925	NYSE	VFC	Mon, Jan 3, 2000	6.96	7.04	6.89	6.93
1924	NYSE	VFC	Fri, Dec 31, 1999	7.02	7.05	6.98	7.02
1923	NYSE	VFC	Thu, Dec 30, 1999	7.04	7.13	7.01	7.05
1922	NYSE	VFC	Wed, Dec 29, 1999	7.26	7.26	6.93	7.04
1921	NYSE	VFC	Tue, Dec 28, 1999	7.29	7.30	7.02	7.20
1920	NYSE	VFC	Mon, Dec 27, 1999	6.91	7.46	6.86	7.33
1919	NYSE	VFC	Thu, Dec 23, 1999	6.82	6.95	6.82	6.91
1918	NYSE	VFC	Wed, Dec 22, 1999	6.72	6.88	6.69	6.79
1917	NYSE	VFC	Tue, Dec 21, 1999	6.60	6.82	6.42	6.74
1916	NYSE	VFC	Mon, Dec 20, 1999	6.72	6.74	6.45	6.60
1915	NYSE	VFC	Fri, Dec 17, 1999	6.99	7.01	6.76	6.80
1914	NYSE	VFC	Thu, Dec 16, 1999	7.02	7.13	6.85	6.99
1913	NYSE	VFC	Wed, Dec 15, 1999	7.01	7.14	7.01	7.04
1912	NYSE	VFC	Tue, Dec 14, 1999	6.98	7.13	6.98	7.02
1911	NYSE	VFC	Mon, Dec 13, 1999	6.93	7.04	6.86	6.94
1910	NYSE	VFC	Fri, Dec 10, 1999	7.05	7.13	7.01	7.02
1909	NYSE	VFC	Thu, Dec 9, 1999	6.95	7.07	6.93	7.01
1908	NYSE	VFC	Wed, Dec 8, 1999	7.02	7.05	6.96	6.96
1907	NYSE	VFC	Tue, Dec 7, 1999	7.07	7.21	6.99	7.01
1906	NYSE	VFC	Mon, Dec 6, 1999	7.07	7.24	6.93	7.07
1905	NYSE	VFC	Fri, Dec 3, 1999	7.02	7.14	6.93	7.13
1904	NYSE	VFC	Thu, Dec 2, 1999	7.15	7.27	6.96	7.05
1903	NYSE	VFC	Wed, Dec 1, 1999	7.05	7.26	7.01	7.21
1902	NYSE	VFC	Tue, Nov 30, 1999	7.02	7.14	6.93	6.99
1901	NYSE	VFC	Mon, Nov 29, 1999	7.02	7.08	6.95	7.02
1900	NYSE	VFC	Fri, Nov 26, 1999	6.99	7.14	6.99	7.02
1899	NYSE	VFC	Wed, Nov 24, 1999	6.82	7.08	6.82	7.07
1898	NYSE	VFC	Tue, Nov 23, 1999	6.79	6.93	6.77	6.80
1897	NYSE	VFC	Mon, Nov 22, 1999	6.96	6.96	6.73	6.82
1896	NYSE	VFC	Fri, Nov 19, 1999	6.89	7.04	6.86	6.93
1895	NYSE	VFC	Thu, Nov 18, 1999	7.02	7.04	6.85	6.98
1894	NYSE	VFC	Wed, Nov 17, 1999	6.95	7.20	6.92	7.02
1893	NYSE	VFC	Tue, Nov 16, 1999	6.91	7.01	6.65	6.92
1892	NYSE	VFC	Mon, Nov 15, 1999	7.02	7.02	6.80	6.86
1891	NYSE	VFC	Fri, Nov 12, 1999	7.07	7.07	6.72	7.02
1890	NYSE	VFC	Thu, Nov 11, 1999	7.18	7.23	7.02	7.02
1889	NYSE	VFC	Wed, Nov 10, 1999	7.53	7.53	7.08	7.15
1888	NYSE	VFC	Tue, Nov 9, 1999	7.37	7.64	7.32	7.59
1887	NYSE	VFC	Mon, Nov 8, 1999	7.26	7.39	7.21	7.37
1886	NYSE	VFC	Fri, Nov 5, 1999	7.32	7.48	7.01	7.20
1885	NYSE	VFC	Thu, Nov 4, 1999	7.24	7.26	7.08	7.24
1884	NYSE	VFC	Wed, Nov 3, 1999	7.26	7.29	7.11	7.27
1883	NYSE	VFC	Tue, Nov 2, 1999	7.08	7.37	7.04	7.26
1882	NYSE	VFC	Mon, Nov 1, 1999	7.08	7.26	7.07	7.15
1881	NYSE	VFC	Fri, Oct 29, 1999	7.08	7.24	6.99	7.04
1880	NYSE	VFC	Thu, Oct 28, 1999	7.01	7.13	6.96	7.02
1879	NYSE	VFC	Wed, Oct 27, 1999	6.85	7.02	6.85	6.92
1878	NYSE	VFC	Tue, Oct 26, 1999	6.96	7.07	6.80	6.85
1877	NYSE	VFC	Mon, Oct 25, 1999	6.92	7.02	6.89	6.96
1876	NYSE	VFC	Fri, Oct 22, 1999	6.98	7.01	6.80	6.95
1875	NYSE	VFC	Thu, Oct 21, 1999	6.98	7.07	6.74	6.98
1874	NYSE	VFC	Wed, Oct 20, 1999	6.74	7.39	6.69	7.02
1873	NYSE	VFC	Tue, Oct 19, 1999	6.50	6.72	6.50	6.69
1872	NYSE	VFC	Mon, Oct 18, 1999	6.60	6.60	6.50	6.55
1871	NYSE	VFC	Fri, Oct 15, 1999	6.55	6.73	6.51	6.61
1870	NYSE	VFC	Thu, Oct 14, 1999	6.83	6.86	6.73	6.76
1869	NYSE	VFC	Wed, Oct 13, 1999	7.04	7.04	6.76	6.83
1868	NYSE	VFC	Tue, Oct 12, 1999	7.02	7.07	6.88	6.99
1867	NYSE	VFC	Mon, Oct 11, 1999	7.11	7.13	6.79	7.04
1866	NYSE	VFC	Fri, Oct 8, 1999	7.21	7.21	7.02	7.11
1865	NYSE	VFC	Thu, Oct 7, 1999	7.24	7.33	7.18	7.24
1864	NYSE	VFC	Wed, Oct 6, 1999	7.20	7.32	7.05	7.26
1863	NYSE	VFC	Tue, Oct 5, 1999	7.48	7.58	7.29	7.39
1862	NYSE	VFC	Mon, Oct 4, 1999	7.26	7.55	7.21	7.53
1861	NYSE	VFC	Fri, Oct 1, 1999	7.55	7.55	7.20	7.26
1860	NYSE	VFC	Thu, Sep 30, 1999	7.56	7.61	7.20	7.26
1859	NYSE	VFC	Wed, Sep 29, 1999	7.34	7.65	7.34	7.52
1858	NYSE	VFC	Tue, Sep 28, 1999	7.37	7.55	7.17	7.55
1857	NYSE	VFC	Mon, Sep 27, 1999	7.27	7.40	7.20	7.37
1856	NYSE	VFC	Fri, Sep 24, 1999	7.26	7.48	7.23	7.27
1855	NYSE	VFC	Thu, Sep 23, 1999	7.27	7.36	7.23	7.26
1854	NYSE	VFC	Wed, Sep 22, 1999	7.26	7.37	7.24	7.27
1853	NYSE	VFC	Tue, Sep 21, 1999	7.02	7.30	7.02	7.26
1852	NYSE	VFC	Mon, Sep 20, 1999	7.29	7.43	7.24	7.24
1851	NYSE	VFC	Fri, Sep 17, 1999	7.24	7.49	7.24	7.32
1850	NYSE	VFC	Thu, Sep 16, 1999	7.32	7.37	7.17	7.24
1849	NYSE	VFC	Wed, Sep 15, 1999	7.23	7.39	7.14	7.36
1848	NYSE	VFC	Tue, Sep 14, 1999	7.40	7.40	7.07	7.17
1847	NYSE	VFC	Mon, Sep 13, 1999	7.58	7.58	7.33	7.45
1846	NYSE	VFC	Fri, Sep 10, 1999	7.49	7.58	7.45	7.55
1845	NYSE	VFC	Thu, Sep 9, 1999	7.29	7.53	7.17	7.45
1844	NYSE	VFC	Wed, Sep 8, 1999	7.14	7.56	7.14	7.27
1843	NYSE	VFC	Tue, Sep 7, 1999	8.47	8.50	8.13	8.19
1842	NYSE	VFC	Fri, Sep 3, 1999	8.46	8.56	8.35	8.43
1841	NYSE	VFC	Thu, Sep 2, 1999	8.56	8.56	7.99	8.40
1840	NYSE	VFC	Wed, Sep 1, 1999	8.47	8.84	8.43	8.62
1839	NYSE	VFC	Tue, Aug 31, 1999	8.79	8.84	8.38	8.43
1838	NYSE	VFC	Mon, Aug 30, 1999	8.85	8.92	8.82	8.82
1837	NYSE	VFC	Fri, Aug 27, 1999	9.04	9.07	8.79	8.79
1836	NYSE	VFC	Thu, Aug 26, 1999	9.29	9.29	8.94	9.01
1835	NYSE	VFC	Wed, Aug 25, 1999	9.51	9.57	9.28	9.35
1834	NYSE	VFC	Tue, Aug 24, 1999	9.42	9.47	9.32	9.42
1833	NYSE	VFC	Mon, Aug 23, 1999	9.66	9.67	9.41	9.42
1832	NYSE	VFC	Fri, Aug 20, 1999	9.39	9.58	9.36	9.42
1831	NYSE	VFC	Thu, Aug 19, 1999	9.32	9.44	9.31	9.39
1830	NYSE	VFC	Wed, Aug 18, 1999	9.41	9.50	9.22	9.38
1829	NYSE	VFC	Tue, Aug 17, 1999	9.58	9.58	9.36	9.45
1828	NYSE	VFC	Mon, Aug 16, 1999	9.38	9.54	9.35	9.52
1827	NYSE	VFC	Fri, Aug 13, 1999	9.26	9.33	9.22	9.32
1826	NYSE	VFC	Thu, Aug 12, 1999	9.22	9.35	9.22	9.23
1825	NYSE	VFC	Wed, Aug 11, 1999	9.03	9.31	9.03	9.22
1824	NYSE	VFC	Tue, Aug 10, 1999	9.14	9.14	8.87	9.03
1823	NYSE	VFC	Mon, Aug 9, 1999	9.16	9.22	9.09	9.14
1822	NYSE	VFC	Fri, Aug 6, 1999	9.07	9.17	9.07	9.16
1821	NYSE	VFC	Thu, Aug 5, 1999	9.13	9.16	9.04	9.07
1820	NYSE	VFC	Wed, Aug 4, 1999	9.16	9.19	9.03	9.04
1819	NYSE	VFC	Tue, Aug 3, 1999	9.10	9.29	9.10	9.20
1818	NYSE	VFC	Mon, Aug 2, 1999	9.25	9.33	9.06	9.10
1817	NYSE	VFC	Fri, Jul 30, 1999	9.22	9.29	9.13	9.25
1816	NYSE	VFC	Thu, Jul 29, 1999	9.19	9.25	9.14	9.22
1815	NYSE	VFC	Wed, Jul 28, 1999	9.11	9.29	9.00	9.19
1814	NYSE	VFC	Tue, Jul 27, 1999	9.09	9.23	9.07	9.14
1813	NYSE	VFC	Mon, Jul 26, 1999	8.84	9.10	8.81	9.10
1812	NYSE	VFC	Fri, Jul 23, 1999	8.79	8.98	8.78	8.90
1811	NYSE	VFC	Thu, Jul 22, 1999	8.69	8.81	8.50	8.73
1810	NYSE	VFC	Wed, Jul 21, 1999	8.84	8.92	8.60	8.66
1809	NYSE	VFC	Tue, Jul 20, 1999	8.90	9.01	8.68	8.73
1808	NYSE	VFC	Mon, Jul 19, 1999	9.11	9.13	8.84	8.95
1807	NYSE	VFC	Fri, Jul 16, 1999	9.25	9.33	9.07	9.23
1806	NYSE	VFC	Thu, Jul 15, 1999	9.16	9.31	9.10	9.25
1805	NYSE	VFC	Wed, Jul 14, 1999	8.90	9.17	8.90	9.11
1804	NYSE	VFC	Tue, Jul 13, 1999	9.00	9.01	8.85	8.90
1803	NYSE	VFC	Mon, Jul 12, 1999	9.14	9.14	8.98	9.06
1802	NYSE	VFC	Fri, Jul 9, 1999	8.90	9.26	8.88	9.23
1801	NYSE	VFC	Thu, Jul 8, 1999	9.57	9.57	8.84	8.90
1800	NYSE	VFC	Wed, Jul 7, 1999	9.70	9.70	9.25	9.69
1799	NYSE	VFC	Tue, Jul 6, 1999	10.10	10.10	9.70	9.80
1798	NYSE	VFC	Fri, Jul 2, 1999	9.99	10.15	9.99	10.11
1797	NYSE	VFC	Thu, Jul 1, 1999	9.92	10.07	9.83	10.02
1796	NYSE	VFC	Wed, Jun 30, 1999	9.45	10.01	9.45	10.01
1795	NYSE	VFC	Tue, Jun 29, 1999	9.33	9.54	9.32	9.48
1794	NYSE	VFC	Mon, Jun 28, 1999	8.95	9.38	8.95	9.36
1793	NYSE	VFC	Fri, Jun 25, 1999	8.88	8.98	8.84	8.90
1792	NYSE	VFC	Thu, Jun 24, 1999	9.09	9.09	8.78	8.85
1791	NYSE	VFC	Wed, Jun 23, 1999	9.13	9.19	9.07	9.09
1790	NYSE	VFC	Tue, Jun 22, 1999	9.31	9.38	9.13	9.13
1789	NYSE	VFC	Mon, Jun 21, 1999	9.19	9.32	9.19	9.31
1788	NYSE	VFC	Fri, Jun 18, 1999	9.48	9.50	9.11	9.19
1787	NYSE	VFC	Thu, Jun 17, 1999	9.50	9.63	9.41	9.48
1786	NYSE	VFC	Wed, Jun 16, 1999	9.89	10.04	9.41	9.50
1785	NYSE	VFC	Tue, Jun 15, 1999	9.92	9.92	9.57	9.82
1784	NYSE	VFC	Mon, Jun 14, 1999	10.05	10.11	9.73	9.92
1783	NYSE	VFC	Fri, Jun 11, 1999	9.36	10.15	9.31	10.05
1782	NYSE	VFC	Thu, Jun 10, 1999	10.55	10.87	10.52	10.81
1781	NYSE	VFC	Wed, Jun 9, 1999	10.48	10.61	10.48	10.59
1780	NYSE	VFC	Tue, Jun 8, 1999	10.30	10.50	10.24	10.50
1779	NYSE	VFC	Mon, Jun 7, 1999	10.39	10.45	10.10	10.33
1778	NYSE	VFC	Fri, Jun 4, 1999	10.68	10.91	10.29	10.48
1777	NYSE	VFC	Thu, Jun 3, 1999	10.90	11.05	10.59	10.68
1776	NYSE	VFC	Wed, Jun 2, 1999	10.80	10.94	10.74	10.83
1775	NYSE	VFC	Tue, Jun 1, 1999	10.71	10.77	10.52	10.74
1774	NYSE	VFC	Fri, May 28, 1999	10.52	10.84	10.52	10.77
1773	NYSE	VFC	Thu, May 27, 1999	10.91	10.91	10.36	10.42
1772	NYSE	VFC	Wed, May 26, 1999	10.89	10.99	10.83	10.94
1771	NYSE	VFC	Tue, May 25, 1999	11.09	11.15	10.78	10.89
1770	NYSE	VFC	Mon, May 24, 1999	11.19	11.34	10.91	11.03
1769	NYSE	VFC	Fri, May 21, 1999	11.21	11.41	11.06	11.10
1768	NYSE	VFC	Thu, May 20, 1999	11.47	11.51	11.21	11.32
1767	NYSE	VFC	Wed, May 19, 1999	11.53	11.73	11.38	11.57
1766	NYSE	VFC	Tue, May 18, 1999	11.44	11.70	11.41	11.57
1765	NYSE	VFC	Mon, May 17, 1999	11.53	11.66	11.35	11.53
1764	NYSE	VFC	Fri, May 14, 1999	11.72	11.72	11.34	11.43
1763	NYSE	VFC	Thu, May 13, 1999	11.84	11.88	11.70	11.75
1762	NYSE	VFC	Wed, May 12, 1999	11.82	11.97	11.56	11.88
1761	NYSE	VFC	Tue, May 11, 1999	11.54	11.87	11.00	11.82
1760	NYSE	VFC	Mon, May 10, 1999	11.87	11.88	11.44	11.51
1759	NYSE	VFC	Fri, May 7, 1999	11.97	12.08	11.50	11.78
1758	NYSE	VFC	Thu, May 6, 1999	12.61	12.64	12.03	12.03
1757	NYSE	VFC	Wed, May 5, 1999	12.63	12.67	12.45	12.58
1756	NYSE	VFC	Tue, May 4, 1999	12.70	12.87	12.61	12.66
1755	NYSE	VFC	Mon, May 3, 1999	12.08	12.74	12.07	12.70
1754	NYSE	VFC	Fri, Apr 30, 1999	12.07	12.20	11.79	12.06
1753	NYSE	VFC	Thu, Apr 29, 1999	12.35	12.44	12.03	12.13
1752	NYSE	VFC	Wed, Apr 28, 1999	11.98	12.51	11.94	12.41
1751	NYSE	VFC	Tue, Apr 27, 1999	12.33	12.41	11.76	11.92
1750	NYSE	VFC	Mon, Apr 26, 1999	12.16	12.51	12.16	12.33
1749	NYSE	VFC	Fri, Apr 23, 1999	12.10	12.26	12.04	12.17
1748	NYSE	VFC	Thu, Apr 22, 1999	11.65	12.14	11.56	12.11
1747	NYSE	VFC	Wed, Apr 21, 1999	11.92	11.94	11.53	11.70
1746	NYSE	VFC	Tue, Apr 20, 1999	12.35	12.38	11.76	11.95
1745	NYSE	VFC	Mon, Apr 19, 1999	11.69	12.35	11.69	12.35
1744	NYSE	VFC	Fri, Apr 16, 1999	11.24	11.73	11.24	11.69
1743	NYSE	VFC	Thu, Apr 15, 1999	10.96	11.22	10.96	11.22
1742	NYSE	VFC	Wed, Apr 14, 1999	11.15	11.16	10.84	10.86
1741	NYSE	VFC	Tue, Apr 13, 1999	11.13	11.34	11.13	11.21
1740	NYSE	VFC	Mon, Apr 12, 1999	11.29	11.35	11.09	11.27
1739	NYSE	VFC	Fri, Apr 9, 1999	11.16	11.29	11.09	11.24
1738	NYSE	VFC	Thu, Apr 8, 1999	11.24	11.29	11.16	11.24
1737	NYSE	VFC	Wed, Apr 7, 1999	11.47	11.47	11.24	11.37
1736	NYSE	VFC	Tue, Apr 6, 1999	11.73	11.73	11.29	11.47
1735	NYSE	VFC	Mon, Apr 5, 1999	11.35	11.78	11.34	11.73
1734	NYSE	VFC	Thu, Apr 1, 1999	11.02	11.50	11.02	11.49
1733	NYSE	VFC	Wed, Mar 31, 1999	11.41	11.69	10.97	11.12
1732	NYSE	VFC	Tue, Mar 30, 1999	11.56	11.88	11.34	11.47
1731	NYSE	VFC	Mon, Mar 29, 1999	11.51	11.65	11.46	11.62
1730	NYSE	VFC	Fri, Mar 26, 1999	11.41	11.53	11.21	11.50
1729	NYSE	VFC	Thu, Mar 25, 1999	11.08	11.53	11.08	11.47
1728	NYSE	VFC	Wed, Mar 24, 1999	10.90	11.10	10.90	11.08
1727	NYSE	VFC	Tue, Mar 23, 1999	10.90	10.97	10.78	10.90
1726	NYSE	VFC	Mon, Mar 22, 1999	10.94	10.96	10.86	10.93
1725	NYSE	VFC	Fri, Mar 19, 1999	10.96	11.03	10.89	10.94
1724	NYSE	VFC	Thu, Mar 18, 1999	10.78	11.06	10.78	11.02
1723	NYSE	VFC	Wed, Mar 17, 1999	10.90	10.99	10.77	10.83
1722	NYSE	VFC	Tue, Mar 16, 1999	10.77	11.00	10.72	10.86
1721	NYSE	VFC	Mon, Mar 15, 1999	10.93	11.00	10.74	10.77
1720	NYSE	VFC	Fri, Mar 12, 1999	11.24	11.27	10.96	11.03
1719	NYSE	VFC	Thu, Mar 11, 1999	11.32	11.40	11.18	11.19
1718	NYSE	VFC	Wed, Mar 10, 1999	11.12	11.41	11.02	11.37
1717	NYSE	VFC	Tue, Mar 9, 1999	11.35	11.47	11.18	11.18
1716	NYSE	VFC	Mon, Mar 8, 1999	11.13	11.38	10.96	11.38
1715	NYSE	VFC	Fri, Mar 5, 1999	11.00	11.15	10.90	11.08
1714	NYSE	VFC	Thu, Mar 4, 1999	11.12	11.18	10.96	10.97
1713	NYSE	VFC	Wed, Mar 3, 1999	11.35	11.38	10.94	11.10
1712	NYSE	VFC	Tue, Mar 2, 1999	11.24	11.49	11.19	11.29
1711	NYSE	VFC	Mon, Mar 1, 1999	11.27	11.29	11.00	11.24
1710	NYSE	VFC	Fri, Feb 26, 1999	11.22	11.38	11.00	11.38
1709	NYSE	VFC	Thu, Feb 25, 1999	11.15	11.35	10.78	11.19
1708	NYSE	VFC	Wed, Feb 24, 1999	11.46	11.46	11.06	11.13
1707	NYSE	VFC	Tue, Feb 23, 1999	11.60	11.68	11.21	11.46
1706	NYSE	VFC	Mon, Feb 22, 1999	11.47	11.70	11.47	11.63
1705	NYSE	VFC	Fri, Feb 19, 1999	11.62	11.62	11.25	11.51
1704	NYSE	VFC	Thu, Feb 18, 1999	11.50	11.70	11.50	11.68
1703	NYSE	VFC	Wed, Feb 17, 1999	11.57	11.75	11.51	11.53
1702	NYSE	VFC	Tue, Feb 16, 1999	11.35	11.89	11.34	11.60
1701	NYSE	VFC	Fri, Feb 12, 1999	10.74	11.81	10.74	11.38
1700	NYSE	VFC	Thu, Feb 11, 1999	10.33	10.77	10.33	10.72
1699	NYSE	VFC	Wed, Feb 10, 1999	9.95	10.27	9.95	10.26
1698	NYSE	VFC	Tue, Feb 9, 1999	9.89	10.33	9.89	9.95
1697	NYSE	VFC	Mon, Feb 8, 1999	9.82	9.95	9.80	9.82
1696	NYSE	VFC	Fri, Feb 5, 1999	9.80	9.82	9.57	9.71
1695	NYSE	VFC	Thu, Feb 4, 1999	10.01	10.01	9.60	9.61
1694	NYSE	VFC	Wed, Feb 3, 1999	10.05	10.30	9.95	10.01
1693	NYSE	VFC	Tue, Feb 2, 1999	10.24	10.24	9.90	9.99
1692	NYSE	VFC	Mon, Feb 1, 1999	9.98	10.30	9.90	10.30
1691	NYSE	VFC	Fri, Jan 29, 1999	10.07	10.20	9.98	9.98
1690	NYSE	VFC	Thu, Jan 28, 1999	10.01	10.20	9.96	10.04
1689	NYSE	VFC	Wed, Jan 27, 1999	10.42	10.52	10.08	10.11
1688	NYSE	VFC	Tue, Jan 26, 1999	10.31	10.48	10.07	10.42
1687	NYSE	VFC	Mon, Jan 25, 1999	10.31	10.34	10.11	10.29
1686	NYSE	VFC	Fri, Jan 22, 1999	10.24	10.37	10.15	10.29
1685	NYSE	VFC	Thu, Jan 21, 1999	10.26	10.46	10.23	10.26
1684	NYSE	VFC	Wed, Jan 20, 1999	10.21	10.46	10.21	10.26
1683	NYSE	VFC	Tue, Jan 19, 1999	10.27	10.53	10.04	10.20
1682	NYSE	VFC	Fri, Jan 15, 1999	10.01	10.42	9.98	10.33
1681	NYSE	VFC	Thu, Jan 14, 1999	9.82	10.14	9.80	9.95
1680	NYSE	VFC	Wed, Jan 13, 1999	9.95	10.02	9.63	9.79
1679	NYSE	VFC	Tue, Jan 12, 1999	10.53	10.59	10.10	10.21
1678	NYSE	VFC	Mon, Jan 11, 1999	10.50	10.59	10.07	10.59
1677	NYSE	VFC	Fri, Jan 8, 1999	10.67	10.78	10.23	10.53
1676	NYSE	VFC	Thu, Jan 7, 1999	10.90	10.97	10.61	10.68
1675	NYSE	VFC	Wed, Jan 6, 1999	10.75	11.03	10.72	10.90
1674	NYSE	VFC	Tue, Jan 5, 1999	10.91	11.00	10.75	10.81
1673	NYSE	VFC	Mon, Jan 4, 1999	11.03	11.35	10.80	10.89
1672	NYSE	VFC	Thu, Dec 31, 1998	11.05	11.25	10.91	10.97
1671	NYSE	VFC	Wed, Dec 30, 1998	11.21	11.22	10.97	11.00
1670	NYSE	VFC	Tue, Dec 29, 1998	10.87	11.21	10.84	11.21
1669	NYSE	VFC	Mon, Dec 28, 1998	11.15	11.18	10.77	10.90
1668	NYSE	VFC	Thu, Dec 24, 1998	11.05	11.15	11.00	11.10
1667	NYSE	VFC	Wed, Dec 23, 1998	10.67	11.09	10.56	11.08
1666	NYSE	VFC	Tue, Dec 22, 1998	10.34	10.71	10.23	10.71
1665	NYSE	VFC	Mon, Dec 21, 1998	10.26	10.43	10.26	10.34
1664	NYSE	VFC	Fri, Dec 18, 1998	10.30	10.50	10.20	10.20
1663	NYSE	VFC	Thu, Dec 17, 1998	10.52	10.78	10.18	10.18
1662	NYSE	VFC	Wed, Dec 16, 1998	10.59	10.59	10.36	10.42
1661	NYSE	VFC	Tue, Dec 15, 1998	10.77	10.87	10.21	10.59
1660	NYSE	VFC	Mon, Dec 14, 1998	11.05	11.05	10.69	10.81
1659	NYSE	VFC	Fri, Dec 11, 1998	11.09	11.35	11.06	11.10
1658	NYSE	VFC	Thu, Dec 10, 1998	11.24	11.27	11.02	11.15
1657	NYSE	VFC	Wed, Dec 9, 1998	11.49	11.50	11.22	11.24
1656	NYSE	VFC	Tue, Dec 8, 1998	11.50	11.65	11.35	11.51
1655	NYSE	VFC	Mon, Dec 7, 1998	11.27	11.50	11.27	11.47
1654	NYSE	VFC	Fri, Dec 4, 1998	11.15	11.41	11.09	11.31
1653	NYSE	VFC	Thu, Dec 3, 1998	11.31	11.38	11.08	11.10
1652	NYSE	VFC	Wed, Dec 2, 1998	11.59	11.66	11.27	11.35
1651	NYSE	VFC	Tue, Dec 1, 1998	11.49	11.81	11.31	11.57
1650	NYSE	VFC	Mon, Nov 30, 1998	11.56	11.63	11.35	11.53
1649	NYSE	VFC	Fri, Nov 27, 1998	11.65	11.69	11.56	11.57
1648	NYSE	VFC	Wed, Nov 25, 1998	11.56	11.87	11.53	11.70
1647	NYSE	VFC	Tue, Nov 24, 1998	11.47	11.56	11.32	11.49
1646	NYSE	VFC	Mon, Nov 23, 1998	11.43	11.57	11.35	11.43
1645	NYSE	VFC	Fri, Nov 20, 1998	11.18	11.38	11.10	11.37
1644	NYSE	VFC	Thu, Nov 19, 1998	11.22	11.24	10.80	11.06
1643	NYSE	VFC	Wed, Nov 18, 1998	11.06	11.21	10.83	11.13
1642	NYSE	VFC	Tue, Nov 17, 1998	11.16	11.32	10.91	11.09
1641	NYSE	VFC	Mon, Nov 16, 1998	10.78	11.21	10.78	11.18
1640	NYSE	VFC	Fri, Nov 13, 1998	10.91	10.97	10.78	10.87
1639	NYSE	VFC	Thu, Nov 12, 1998	10.87	10.94	10.78	10.87
1638	NYSE	VFC	Wed, Nov 11, 1998	10.93	11.03	10.78	10.96
1637	NYSE	VFC	Tue, Nov 10, 1998	11.09	11.09	10.80	10.89
1636	NYSE	VFC	Mon, Nov 9, 1998	11.40	11.46	11.12	11.18
1635	NYSE	VFC	Fri, Nov 6, 1998	11.15	11.68	11.15	11.46
1634	NYSE	VFC	Thu, Nov 5, 1998	10.86	11.18	10.59	11.18
1633	NYSE	VFC	Wed, Nov 4, 1998	10.77	10.86	10.50	10.80
1632	NYSE	VFC	Tue, Nov 3, 1998	10.29	10.80	10.26	10.67
1631	NYSE	VFC	Mon, Nov 2, 1998	9.95	10.30	9.90	10.20
1630	NYSE	VFC	Fri, Oct 30, 1998	9.48	9.83	9.44	9.83
1629	NYSE	VFC	Thu, Oct 29, 1998	9.52	9.60	9.44	9.55
1628	NYSE	VFC	Wed, Oct 28, 1998	9.74	9.79	9.42	9.50
1627	NYSE	VFC	Tue, Oct 27, 1998	9.77	9.88	9.60	9.70
1626	NYSE	VFC	Mon, Oct 26, 1998	9.47	9.88	9.47	9.71
1625	NYSE	VFC	Fri, Oct 23, 1998	9.64	9.66	9.44	9.51
1624	NYSE	VFC	Thu, Oct 22, 1998	9.86	9.86	9.48	9.70
1623	NYSE	VFC	Wed, Oct 21, 1998	9.42	9.93	9.41	9.90
1622	NYSE	VFC	Tue, Oct 20, 1998	9.06	9.41	9.06	9.41
1621	NYSE	VFC	Mon, Oct 19, 1998	9.07	9.23	8.88	8.95
1620	NYSE	VFC	Fri, Oct 16, 1998	8.76	9.07	8.60	9.07
1619	NYSE	VFC	Thu, Oct 15, 1998	7.94	8.68	7.93	8.62
1618	NYSE	VFC	Wed, Oct 14, 1998	8.47	8.49	7.96	7.96
1617	NYSE	VFC	Tue, Oct 13, 1998	8.41	8.66	8.32	8.43
1616	NYSE	VFC	Mon, Oct 12, 1998	8.28	8.43	8.19	8.32
1615	NYSE	VFC	Fri, Oct 9, 1998	8.12	8.31	8.03	8.22
1614	NYSE	VFC	Thu, Oct 8, 1998	8.75	8.78	7.83	8.18
1613	NYSE	VFC	Wed, Oct 7, 1998	8.76	9.10	8.63	8.75
1612	NYSE	VFC	Tue, Oct 6, 1998	8.73	8.95	8.69	8.71
1611	NYSE	VFC	Mon, Oct 5, 1998	8.59	8.90	8.57	8.68
1610	NYSE	VFC	Fri, Oct 2, 1998	8.46	8.66	8.35	8.65
1609	NYSE	VFC	Thu, Oct 1, 1998	8.69	8.71	8.37	8.40
1608	NYSE	VFC	Wed, Sep 30, 1998	8.95	9.10	8.62	8.78
1607	NYSE	VFC	Tue, Sep 29, 1998	9.17	9.22	8.98	8.98
1606	NYSE	VFC	Mon, Sep 28, 1998	8.72	9.11	8.72	9.11
1605	NYSE	VFC	Fri, Sep 25, 1998	8.85	9.00	8.66	8.66
1604	NYSE	VFC	Thu, Sep 24, 1998	9.13	9.23	8.91	9.01
1603	NYSE	VFC	Wed, Sep 23, 1998	9.36	9.36	9.09	9.20
1602	NYSE	VFC	Tue, Sep 22, 1998	9.19	9.36	9.11	9.36
1601	NYSE	VFC	Mon, Sep 21, 1998	9.01	9.35	8.94	9.14
1600	NYSE	VFC	Fri, Sep 18, 1998	9.36	9.39	9.13	9.16
1599	NYSE	VFC	Thu, Sep 17, 1998	9.48	9.48	9.13	9.35
1598	NYSE	VFC	Wed, Sep 16, 1998	9.29	9.51	9.17	9.48
1597	NYSE	VFC	Tue, Sep 15, 1998	9.28	9.31	9.01	9.28
1596	NYSE	VFC	Mon, Sep 14, 1998	9.22	9.47	9.17	9.26
1595	NYSE	VFC	Fri, Sep 11, 1998	8.66	9.14	8.57	9.13
1594	NYSE	VFC	Thu, Sep 10, 1998	9.07	9.16	8.60	8.78
1593	NYSE	VFC	Wed, Sep 9, 1998	9.45	9.57	9.22	9.28
1592	NYSE	VFC	Tue, Sep 8, 1998	8.98	9.44	8.98	9.41
1591	NYSE	VFC	Fri, Sep 4, 1998	9.13	9.32	8.75	8.90
1590	NYSE	VFC	Thu, Sep 3, 1998	9.11	9.31	8.98	9.13
1589	NYSE	VFC	Wed, Sep 2, 1998	9.11	9.31	8.87	9.17
1588	NYSE	VFC	Tue, Sep 1, 1998	8.87	9.13	8.71	9.09
1587	NYSE	VFC	Mon, Aug 31, 1998	9.22	9.28	8.87	8.92
1586	NYSE	VFC	Fri, Aug 28, 1998	9.67	9.80	9.13	9.17
1585	NYSE	VFC	Thu, Aug 27, 1998	10.01	10.07	9.74	9.74
1584	NYSE	VFC	Wed, Aug 26, 1998	10.18	10.29	9.98	10.02
1583	NYSE	VFC	Tue, Aug 25, 1998	10.33	10.37	10.11	10.24
1582	NYSE	VFC	Mon, Aug 24, 1998	10.17	10.37	10.17	10.33
1581	NYSE	VFC	Fri, Aug 21, 1998	10.30	10.30	9.90	10.18
1580	NYSE	VFC	Thu, Aug 20, 1998	10.40	10.48	10.21	10.36
1579	NYSE	VFC	Wed, Aug 19, 1998	10.45	10.52	10.31	10.37
1578	NYSE	VFC	Tue, Aug 18, 1998	10.43	10.61	10.39	10.53
1577	NYSE	VFC	Mon, Aug 17, 1998	10.36	10.49	10.21	10.48
1576	NYSE	VFC	Fri, Aug 14, 1998	10.59	10.64	10.17	10.33
1575	NYSE	VFC	Thu, Aug 13, 1998	10.87	11.00	10.61	10.62
1574	NYSE	VFC	Wed, Aug 12, 1998	10.59	10.93	10.59	10.87
1573	NYSE	VFC	Tue, Aug 11, 1998	10.64	10.67	10.45	10.65
1572	NYSE	VFC	Mon, Aug 10, 1998	10.68	10.97	10.55	10.64
1571	NYSE	VFC	Fri, Aug 7, 1998	10.10	10.64	10.07	10.62
1570	NYSE	VFC	Thu, Aug 6, 1998	10.53	10.59	10.07	10.24
1569	NYSE	VFC	Wed, Aug 5, 1998	10.96	10.96	10.46	10.74
1568	NYSE	VFC	Tue, Aug 4, 1998	11.25	11.28	10.77	10.90
1567	NYSE	VFC	Mon, Aug 3, 1998	11.08	11.28	11.06	11.10
1566	NYSE	VFC	Fri, Jul 31, 1998	11.44	11.44	11.00	11.06
1565	NYSE	VFC	Thu, Jul 30, 1998	11.35	11.56	11.35	11.49
1564	NYSE	VFC	Wed, Jul 29, 1998	11.46	11.46	11.27	11.35
1563	NYSE	VFC	Tue, Jul 28, 1998	11.18	11.44	11.10	11.41
1562	NYSE	VFC	Mon, Jul 27, 1998	11.03	11.25	10.91	11.25
1561	NYSE	VFC	Fri, Jul 24, 1998	11.27	11.35	10.87	11.06
1560	NYSE	VFC	Thu, Jul 23, 1998	11.47	11.51	11.12	11.22
1559	NYSE	VFC	Wed, Jul 22, 1998	11.53	11.53	11.29	11.40
1558	NYSE	VFC	Tue, Jul 21, 1998	11.24	11.47	11.09	11.38
1557	NYSE	VFC	Mon, Jul 20, 1998	11.31	11.40	11.18	11.22
1556	NYSE	VFC	Fri, Jul 17, 1998	11.40	11.43	11.15	11.27
1555	NYSE	VFC	Thu, Jul 16, 1998	11.35	11.40	11.21	11.38
1554	NYSE	VFC	Wed, Jul 15, 1998	11.72	11.72	11.34	11.40
1553	NYSE	VFC	Tue, Jul 14, 1998	11.72	11.88	11.68	11.76
1552	NYSE	VFC	Mon, Jul 13, 1998	11.85	11.97	11.69	11.72
1551	NYSE	VFC	Fri, Jul 10, 1998	11.89	12.00	11.84	11.91
1550	NYSE	VFC	Thu, Jul 9, 1998	11.87	12.00	11.75	11.91
1549	NYSE	VFC	Wed, Jul 8, 1998	11.84	12.00	11.78	11.97
1548	NYSE	VFC	Tue, Jul 7, 1998	12.08	12.13	11.73	11.84
1547	NYSE	VFC	Mon, Jul 6, 1998	12.13	12.14	11.94	12.08
1546	NYSE	VFC	Thu, Jul 2, 1998	12.11	12.16	12.03	12.10
1545	NYSE	VFC	Wed, Jul 1, 1998	12.04	12.23	12.04	12.17
1544	NYSE	VFC	Tue, Jun 30, 1998	11.95	12.11	11.81	12.11
1543	NYSE	VFC	Mon, Jun 29, 1998	11.97	12.04	11.92	11.92
1542	NYSE	VFC	Fri, Jun 26, 1998	11.94	12.00	11.85	11.92
1541	NYSE	VFC	Thu, Jun 25, 1998	12.03	12.13	11.89	12.00
1540	NYSE	VFC	Wed, Jun 24, 1998	11.84	12.11	11.75	12.01
1539	NYSE	VFC	Tue, Jun 23, 1998	11.72	11.94	11.72	11.89
1538	NYSE	VFC	Mon, Jun 22, 1998	12.00	12.01	11.81	11.84
1537	NYSE	VFC	Fri, Jun 19, 1998	11.97	12.17	11.94	12.00
1536	NYSE	VFC	Thu, Jun 18, 1998	12.32	12.32	11.94	12.07
1535	NYSE	VFC	Wed, Jun 17, 1998	12.14	12.39	12.14	12.38
1534	NYSE	VFC	Tue, Jun 16, 1998	12.25	12.26	12.17	12.22
1533	NYSE	VFC	Mon, Jun 15, 1998	12.17	12.29	12.17	12.23
1532	NYSE	VFC	Fri, Jun 12, 1998	11.95	12.23	11.94	12.23
1531	NYSE	VFC	Thu, Jun 11, 1998	12.22	12.22	11.95	11.97
1530	NYSE	VFC	Wed, Jun 10, 1998	12.29	12.35	12.25	12.26
1529	NYSE	VFC	Tue, Jun 9, 1998	12.26	12.44	12.20	12.29
1528	NYSE	VFC	Mon, Jun 8, 1998	12.19	12.41	12.19	12.35
1527	NYSE	VFC	Fri, Jun 5, 1998	12.20	12.25	12.16	12.25
1526	NYSE	VFC	Thu, Jun 4, 1998	12.35	12.35	12.14	12.20
1525	NYSE	VFC	Wed, Jun 3, 1998	12.47	12.58	12.36	12.36
1524	NYSE	VFC	Tue, Jun 2, 1998	12.60	12.60	12.41	12.55
1523	NYSE	VFC	Mon, Jun 1, 1998	12.45	12.70	12.45	12.60
1522	NYSE	VFC	Fri, May 29, 1998	12.22	12.80	12.11	12.49
1521	NYSE	VFC	Thu, May 28, 1998	12.17	12.25	12.08	12.22
1520	NYSE	VFC	Wed, May 27, 1998	12.32	12.39	12.04	12.25
1519	NYSE	VFC	Tue, May 26, 1998	12.41	12.47	12.30	12.32
1518	NYSE	VFC	Fri, May 22, 1998	12.29	12.55	12.29	12.45
1517	NYSE	VFC	Thu, May 21, 1998	12.23	12.41	12.23	12.29
1516	NYSE	VFC	Wed, May 20, 1998	12.22	12.39	12.20	12.29
1515	NYSE	VFC	Tue, May 19, 1998	12.20	12.30	12.06	12.16
1514	NYSE	VFC	Mon, May 18, 1998	12.07	12.26	12.00	12.20
1513	NYSE	VFC	Fri, May 15, 1998	12.17	12.29	12.13	12.13
1512	NYSE	VFC	Thu, May 14, 1998	12.38	12.39	12.29	12.30
1511	NYSE	VFC	Wed, May 13, 1998	12.29	12.35	12.23	12.35
1510	NYSE	VFC	Tue, May 12, 1998	12.19	12.41	12.19	12.39
1509	NYSE	VFC	Mon, May 11, 1998	12.03	12.25	12.03	12.19
1508	NYSE	VFC	Fri, May 8, 1998	11.81	12.17	11.81	12.00
1507	NYSE	VFC	Thu, May 7, 1998	11.78	11.91	11.73	11.79
1506	NYSE	VFC	Wed, May 6, 1998	11.82	11.94	11.75	11.87
1505	NYSE	VFC	Tue, May 5, 1998	12.19	12.19	11.85	11.94
1504	NYSE	VFC	Mon, May 4, 1998	12.45	12.63	12.28	12.30
1503	NYSE	VFC	Fri, May 1, 1998	12.23	12.36	12.17	12.35
1502	NYSE	VFC	Thu, Apr 30, 1998	12.17	12.48	12.03	12.17
1501	NYSE	VFC	Wed, Apr 29, 1998	11.94	12.35	11.84	12.17
1500	NYSE	VFC	Tue, Apr 28, 1998	11.87	12.17	11.84	11.94
1499	NYSE	VFC	Mon, Apr 27, 1998	11.68	11.94	11.68	11.87
1498	NYSE	VFC	Fri, Apr 24, 1998	11.75	11.91	11.59	11.68
1497	NYSE	VFC	Thu, Apr 23, 1998	11.78	11.79	11.66	11.78
1496	NYSE	VFC	Wed, Apr 22, 1998	11.73	11.85	11.69	11.84
1495	NYSE	VFC	Tue, Apr 21, 1998	11.72	11.95	11.70	11.88
1494	NYSE	VFC	Mon, Apr 20, 1998	11.97	11.97	11.63	11.78
1493	NYSE	VFC	Fri, Apr 17, 1998	12.16	12.16	11.70	12.06
1492	NYSE	VFC	Thu, Apr 16, 1998	12.14	12.35	11.98	12.17
1491	NYSE	VFC	Wed, Apr 15, 1998	12.11	12.17	11.89	12.14
1490	NYSE	VFC	Tue, Apr 14, 1998	12.01	12.08	11.78	12.08
1489	NYSE	VFC	Mon, Apr 13, 1998	12.03	12.08	11.85	12.01
1488	NYSE	VFC	Thu, Apr 9, 1998	11.97	12.14	11.87	12.11
1487	NYSE	VFC	Wed, Apr 8, 1998	12.08	12.08	11.82	11.97
1486	NYSE	VFC	Tue, Apr 7, 1998	12.17	12.19	12.03	12.16
1485	NYSE	VFC	Mon, Apr 6, 1998	12.30	12.39	12.23	12.23
1484	NYSE	VFC	Fri, Apr 3, 1998	12.22	12.41	12.16	12.28
1483	NYSE	VFC	Thu, Apr 2, 1998	12.19	12.30	12.17	12.19
1482	NYSE	VFC	Wed, Apr 1, 1998	12.30	12.30	12.11	12.22
1481	NYSE	VFC	Tue, Mar 31, 1998	12.22	12.47	12.22	12.30
1480	NYSE	VFC	Mon, Mar 30, 1998	12.20	12.28	12.08	12.22
1479	NYSE	VFC	Fri, Mar 27, 1998	12.28	12.29	12.17	12.20
1478	NYSE	VFC	Thu, Mar 26, 1998	12.20	12.30	12.14	12.22
1477	NYSE	VFC	Wed, Mar 25, 1998	12.25	12.29	12.16	12.22
1476	NYSE	VFC	Tue, Mar 24, 1998	12.10	12.23	12.10	12.19
1475	NYSE	VFC	Mon, Mar 23, 1998	11.81	12.11	11.70	12.04
1474	NYSE	VFC	Fri, Mar 20, 1998	11.76	11.94	11.68	11.84
1473	NYSE	VFC	Thu, Mar 19, 1998	11.73	11.79	11.57	11.70
1472	NYSE	VFC	Wed, Mar 18, 1998	11.56	11.72	11.51	11.68
1471	NYSE	VFC	Tue, Mar 17, 1998	11.65	11.73	11.49	11.56
1470	NYSE	VFC	Mon, Mar 16, 1998	11.16	11.70	11.10	11.59
1469	NYSE	VFC	Fri, Mar 13, 1998	11.27	11.43	11.10	11.10
1468	NYSE	VFC	Thu, Mar 12, 1998	11.50	11.50	11.25	11.29
1467	NYSE	VFC	Wed, Mar 11, 1998	11.65	11.65	11.35	11.50
1466	NYSE	VFC	Tue, Mar 10, 1998	11.53	11.65	11.46	11.59
1465	NYSE	VFC	Mon, Mar 9, 1998	11.46	11.62	11.28	11.50
1464	NYSE	VFC	Fri, Mar 6, 1998	11.19	11.46	11.18	11.40
1463	NYSE	VFC	Thu, Mar 5, 1998	11.22	11.29	11.09	11.15
1462	NYSE	VFC	Wed, Mar 4, 1998	11.13	11.24	11.06	11.22
1461	NYSE	VFC	Tue, Mar 3, 1998	11.09	11.16	11.05	11.16
1460	NYSE	VFC	Mon, Mar 2, 1998	11.16	11.22	11.12	11.15
1459	NYSE	VFC	Fri, Feb 27, 1998	11.10	11.24	10.97	11.24
1458	NYSE	VFC	Thu, Feb 26, 1998	11.22	11.22	10.96	11.16
1457	NYSE	VFC	Wed, Feb 25, 1998	10.91	11.22	10.87	11.19
1456	NYSE	VFC	Tue, Feb 24, 1998	11.08	11.08	10.78	10.90
1455	NYSE	VFC	Mon, Feb 23, 1998	11.00	11.10	10.89	11.08
1454	NYSE	VFC	Fri, Feb 20, 1998	10.94	10.99	10.91	10.99
1453	NYSE	VFC	Thu, Feb 19, 1998	10.90	10.99	10.89	10.94
1452	NYSE	VFC	Wed, Feb 18, 1998	10.94	10.97	10.86	10.90
1451	NYSE	VFC	Tue, Feb 17, 1998	10.87	10.96	10.84	10.96
1450	NYSE	VFC	Fri, Feb 13, 1998	10.87	10.87	10.69	10.78
1449	NYSE	VFC	Thu, Feb 12, 1998	10.45	10.96	10.45	10.86
1448	NYSE	VFC	Wed, Feb 11, 1998	10.24	10.53	10.24	10.50
1447	NYSE	VFC	Tue, Feb 10, 1998	10.07	10.26	10.01	10.18
1446	NYSE	VFC	Mon, Feb 9, 1998	10.07	10.15	10.00	10.07
1445	NYSE	VFC	Fri, Feb 6, 1998	9.82	10.04	9.82	10.04
1444	NYSE	VFC	Thu, Feb 5, 1998	9.79	9.85	9.54	9.77
1443	NYSE	VFC	Wed, Feb 4, 1998	10.20	10.20	9.79	9.96
1442	NYSE	VFC	Tue, Feb 3, 1998	10.30	10.30	10.17	10.26
1441	NYSE	VFC	Mon, Feb 2, 1998	10.15	10.43	10.15	10.33
1440	NYSE	VFC	Fri, Jan 30, 1998	10.24	10.24	10.01	10.07
1439	NYSE	VFC	Thu, Jan 29, 1998	10.02	10.37	10.01	10.21
1438	NYSE	VFC	Wed, Jan 28, 1998	10.17	10.20	10.04	10.14
1437	NYSE	VFC	Tue, Jan 27, 1998	10.05	10.17	10.04	10.08
1436	NYSE	VFC	Mon, Jan 26, 1998	10.30	10.34	10.02	10.05
1435	NYSE	VFC	Fri, Jan 23, 1998	10.43	10.45	10.18	10.24
1434	NYSE	VFC	Thu, Jan 22, 1998	10.55	10.61	10.21	10.43
1433	NYSE	VFC	Wed, Jan 21, 1998	10.78	10.83	10.40	10.67
1432	NYSE	VFC	Tue, Jan 20, 1998	10.74	10.78	10.58	10.78
1431	NYSE	VFC	Fri, Jan 16, 1998	10.61	10.75	10.53	10.68
1430	NYSE	VFC	Thu, Jan 15, 1998	10.69	10.71	10.50	10.55
1429	NYSE	VFC	Wed, Jan 14, 1998	10.71	10.71	10.46	10.64
1428	NYSE	VFC	Tue, Jan 13, 1998	10.64	10.68	10.52	10.67
1427	NYSE	VFC	Mon, Jan 12, 1998	10.31	10.59	10.31	10.58
1426	NYSE	VFC	Fri, Jan 9, 1998	10.68	10.72	10.26	10.31
1425	NYSE	VFC	Thu, Jan 8, 1998	10.78	10.80	10.67	10.77
1424	NYSE	VFC	Wed, Jan 7, 1998	10.75	10.90	10.71	10.83
1423	NYSE	VFC	Tue, Jan 6, 1998	10.80	10.80	10.64	10.75
1422	NYSE	VFC	Mon, Jan 5, 1998	10.71	10.89	10.69	10.81
1421	NYSE	VFC	Fri, Jan 2, 1998	10.77	10.91	10.67	10.72
1420	NYSE	VFC	Wed, Dec 31, 1997	10.81	10.89	10.68	10.89
1419	NYSE	VFC	Tue, Dec 30, 1997	10.50	10.75	10.46	10.72
1418	NYSE	VFC	Mon, Dec 29, 1997	10.29	10.55	10.29	10.45
1417	NYSE	VFC	Fri, Dec 26, 1997	10.30	10.34	10.18	10.23
1416	NYSE	VFC	Wed, Dec 24, 1997	10.52	10.55	10.23	10.24
1415	NYSE	VFC	Tue, Dec 23, 1997	10.75	10.75	10.34	10.34
1414	NYSE	VFC	Mon, Dec 22, 1997	10.15	10.74	10.15	10.59
1413	NYSE	VFC	Fri, Dec 19, 1997	10.15	10.45	10.12	10.12
1412	NYSE	VFC	Thu, Dec 18, 1997	10.84	10.87	10.34	10.39
1411	NYSE	VFC	Wed, Dec 17, 1997	10.87	10.97	10.84	10.87
1410	NYSE	VFC	Tue, Dec 16, 1997	10.91	10.91	10.77	10.86
1409	NYSE	VFC	Mon, Dec 15, 1997	10.89	10.94	10.81	10.86
1408	NYSE	VFC	Fri, Dec 12, 1997	10.77	10.83	10.61	10.78
1407	NYSE	VFC	Thu, Dec 11, 1997	10.78	10.87	10.71	10.75
1406	NYSE	VFC	Wed, Dec 10, 1997	10.77	10.93	10.77	10.87
1405	NYSE	VFC	Tue, Dec 9, 1997	10.89	10.94	10.77	10.94
1404	NYSE	VFC	Mon, Dec 8, 1997	10.89	10.99	10.80	10.91
1403	NYSE	VFC	Fri, Dec 5, 1997	10.81	10.93	10.78	10.86
1402	NYSE	VFC	Thu, Dec 4, 1997	10.75	10.90	10.75	10.87
1401	NYSE	VFC	Wed, Dec 3, 1997	10.87	10.91	10.84	10.86
1400	NYSE	VFC	Tue, Dec 2, 1997	10.86	10.99	10.80	10.87
1399	NYSE	VFC	Mon, Dec 1, 1997	10.81	10.87	10.77	10.86
1398	NYSE	VFC	Fri, Nov 28, 1997	10.87	10.87	10.80	10.84
1397	NYSE	VFC	Wed, Nov 26, 1997	10.96	11.09	10.80	10.86
1396	NYSE	VFC	Tue, Nov 25, 1997	10.87	10.99	10.80	10.90
1395	NYSE	VFC	Mon, Nov 24, 1997	10.86	10.88	10.75	10.78
1394	NYSE	VFC	Fri, Nov 21, 1997	10.86	10.89	10.82	10.88
1393	NYSE	VFC	Thu, Nov 20, 1997	10.75	10.88	10.75	10.87
1392	NYSE	VFC	Wed, Nov 19, 1997	10.78	10.87	10.72	10.80
1391	NYSE	VFC	Tue, Nov 18, 1997	10.83	10.88	10.79	10.80
1390	NYSE	VFC	Mon, Nov 17, 1997	10.78	10.89	10.75	10.83
1389	NYSE	VFC	Fri, Nov 14, 1997	10.73	10.82	10.72	10.75
1388	NYSE	VFC	Thu, Nov 13, 1997	10.68	10.76	10.65	10.72
1387	NYSE	VFC	Wed, Nov 12, 1997	10.66	10.75	10.59	10.64
1386	NYSE	VFC	Tue, Nov 11, 1997	10.65	10.76	10.65	10.69
1385	NYSE	VFC	Mon, Nov 10, 1997	10.59	10.79	10.59	10.65
1384	NYSE	VFC	Fri, Nov 7, 1997	10.79	10.79	10.48	10.56
1383	NYSE	VFC	Thu, Nov 6, 1997	10.69	10.83	10.67	10.82
1382	NYSE	VFC	Wed, Nov 5, 1997	10.70	10.83	10.69	10.75
1381	NYSE	VFC	Tue, Nov 4, 1997	10.66	10.78	10.63	10.72
1380	NYSE	VFC	Mon, Nov 3, 1997	10.56	10.70	10.53	10.69
1379	NYSE	VFC	Fri, Oct 31, 1997	10.42	10.50	10.31	10.46
1378	NYSE	VFC	Thu, Oct 30, 1997	10.45	10.48	10.32	10.41
1377	NYSE	VFC	Wed, Oct 29, 1997	10.32	10.53	10.31	10.42
1376	NYSE	VFC	Tue, Oct 28, 1997	10.14	10.32	9.76	10.32
1375	NYSE	VFC	Mon, Oct 27, 1997	10.40	10.60	10.23	10.23
1374	NYSE	VFC	Fri, Oct 24, 1997	10.30	10.45	10.26	10.42
1373	NYSE	VFC	Thu, Oct 23, 1997	10.39	10.40	10.19	10.27
1372	NYSE	VFC	Wed, Oct 22, 1997	10.61	10.61	10.42	10.45
1371	NYSE	VFC	Tue, Oct 21, 1997	10.61	10.69	10.58	10.61
1370	NYSE	VFC	Mon, Oct 20, 1997	10.50	10.59	10.43	10.58
1369	NYSE	VFC	Fri, Oct 17, 1997	10.67	10.70	10.42	10.48
1368	NYSE	VFC	Thu, Oct 16, 1997	10.81	10.91	10.73	10.73
1367	NYSE	VFC	Wed, Oct 15, 1997	10.55	10.83	10.53	10.74
1366	NYSE	VFC	Tue, Oct 14, 1997	10.66	10.69	10.50	10.55
1365	NYSE	VFC	Mon, Oct 13, 1997	10.78	10.79	10.64	10.64
1364	NYSE	VFC	Fri, Oct 10, 1997	10.73	10.76	10.61	10.76
1363	NYSE	VFC	Thu, Oct 9, 1997	10.66	10.77	10.63	10.73
1362	NYSE	VFC	Wed, Oct 8, 1997	10.95	10.95	10.53	10.61
1361	NYSE	VFC	Tue, Oct 7, 1997	10.83	11.05	10.82	10.97
1360	NYSE	VFC	Mon, Oct 6, 1997	10.95	11.02	10.81	10.86
1359	NYSE	VFC	Fri, Oct 3, 1997	10.97	11.05	10.80	10.92
1358	NYSE	VFC	Thu, Oct 2, 1997	11.08	11.08	10.88	10.97
1357	NYSE	VFC	Wed, Oct 1, 1997	10.85	11.13	10.80	11.12
1356	NYSE	VFC	Tue, Sep 30, 1997	10.94	10.94	10.83	10.84
1355	NYSE	VFC	Mon, Sep 29, 1997	11.06	11.06	10.96	10.96
1354	NYSE	VFC	Fri, Sep 26, 1997	11.00	11.08	10.87	11.00
1353	NYSE	VFC	Thu, Sep 25, 1997	10.99	11.17	10.94	11.00
1352	NYSE	VFC	Wed, Sep 24, 1997	11.16	11.27	10.96	10.96
1351	NYSE	VFC	Tue, Sep 23, 1997	11.19	11.19	11.05	11.13
1350	NYSE	VFC	Mon, Sep 22, 1997	11.21	11.27	11.16	11.19
1349	NYSE	VFC	Fri, Sep 19, 1997	11.08	11.29	11.08	11.21
1348	NYSE	VFC	Thu, Sep 18, 1997	10.97	11.26	10.97	11.08
1347	NYSE	VFC	Wed, Sep 17, 1997	10.89	11.11	10.89	10.97
1346	NYSE	VFC	Tue, Sep 16, 1997	10.74	10.93	10.74	10.92
1345	NYSE	VFC	Mon, Sep 15, 1997	10.80	10.88	10.77	10.80
1344	NYSE	VFC	Fri, Sep 12, 1997	10.68	10.81	10.59	10.79
1343	NYSE	VFC	Thu, Sep 11, 1997	10.58	10.72	10.51	10.69
1342	NYSE	VFC	Wed, Sep 10, 1997	10.63	10.67	10.58	10.61
1341	NYSE	VFC	Tue, Sep 9, 1997	10.67	10.72	10.60	10.66
1340	NYSE	VFC	Mon, Sep 8, 1997	10.59	10.67	10.57	10.67
1339	NYSE	VFC	Fri, Sep 5, 1997	10.55	10.65	10.48	10.56
1338	NYSE	VFC	Thu, Sep 4, 1997	10.49	10.63	10.49	10.57
1337	NYSE	VFC	Wed, Sep 3, 1997	10.59	10.60	10.49	10.50
1336	NYSE	VFC	Tue, Sep 2, 1997	10.31	10.59	10.30	10.58
1335	NYSE	VFC	Fri, Aug 29, 1997	10.35	10.45	10.33	10.34
1334	NYSE	VFC	Thu, Aug 28, 1997	10.38	10.50	10.37	10.38
1333	NYSE	VFC	Wed, Aug 27, 1997	10.39	10.40	10.32	10.39
1332	NYSE	VFC	Tue, Aug 26, 1997	10.45	10.48	10.40	10.43
1331	NYSE	VFC	Mon, Aug 25, 1997	10.32	10.52	10.32	10.44
1330	NYSE	VFC	Fri, Aug 22, 1997	10.31	10.34	10.19	10.30
1329	NYSE	VFC	Thu, Aug 21, 1997	10.50	10.52	10.41	10.42
1328	NYSE	VFC	Wed, Aug 20, 1997	10.40	10.50	10.36	10.50
1327	NYSE	VFC	Tue, Aug 19, 1997	10.30	10.43	10.29	10.40
1326	NYSE	VFC	Mon, Aug 18, 1997	10.18	10.27	10.12	10.27
1325	NYSE	VFC	Fri, Aug 15, 1997	10.34	10.34	10.16	10.19
1324	NYSE	VFC	Thu, Aug 14, 1997	10.37	10.48	10.35	10.38
1323	NYSE	VFC	Wed, Aug 13, 1997	10.45	10.45	10.26	10.35
1322	NYSE	VFC	Tue, Aug 12, 1997	10.55	10.58	10.34	10.40
1321	NYSE	VFC	Mon, Aug 11, 1997	10.25	10.58	10.24	10.57
1320	NYSE	VFC	Fri, Aug 8, 1997	10.48	10.48	10.20	10.20
1319	NYSE	VFC	Thu, Aug 7, 1997	10.59	10.59	10.50	10.50
1318	NYSE	VFC	Wed, Aug 6, 1997	10.50	10.60	10.45	10.59
1317	NYSE	VFC	Tue, Aug 5, 1997	10.42	10.52	10.42	10.50
1316	NYSE	VFC	Mon, Aug 4, 1997	10.44	10.47	10.40	10.44
1315	NYSE	VFC	Fri, Aug 1, 1997	10.48	10.50	10.37	10.44
1314	NYSE	VFC	Thu, Jul 31, 1997	10.46	10.54	10.42	10.50
1313	NYSE	VFC	Wed, Jul 30, 1997	10.37	10.48	10.34	10.46
1312	NYSE	VFC	Tue, Jul 29, 1997	10.33	10.40	10.31	10.35
1311	NYSE	VFC	Mon, Jul 28, 1997	10.23	10.40	10.23	10.30
1310	NYSE	VFC	Fri, Jul 25, 1997	10.26	10.30	10.19	10.20
1309	NYSE	VFC	Thu, Jul 24, 1997	10.16	10.31	10.09	10.21
1308	NYSE	VFC	Wed, Jul 23, 1997	10.11	10.16	10.07	10.12
1307	NYSE	VFC	Tue, Jul 22, 1997	10.15	10.18	10.07	10.14
1306	NYSE	VFC	Mon, Jul 21, 1997	10.20	10.20	10.12	10.18
1305	NYSE	VFC	Fri, Jul 18, 1997	10.30	10.33	10.12	10.26
1304	NYSE	VFC	Thu, Jul 17, 1997	10.39	10.43	10.27	10.33
1303	NYSE	VFC	Wed, Jul 16, 1997	10.27	10.36	10.20	10.36
1302	NYSE	VFC	Tue, Jul 15, 1997	10.06	10.35	10.06	10.34
1301	NYSE	VFC	Mon, Jul 14, 1997	10.06	10.15	9.98	10.01
1300	NYSE	VFC	Fri, Jul 11, 1997	9.96	10.10	9.96	10.01
1299	NYSE	VFC	Thu, Jul 10, 1997	10.08	10.13	9.99	9.99
1298	NYSE	VFC	Wed, Jul 9, 1997	10.26	10.30	10.01	10.04
1297	NYSE	VFC	Tue, Jul 8, 1997	10.27	10.41	10.20	10.23
1296	NYSE	VFC	Mon, Jul 7, 1997	10.21	10.29	10.18	10.27
1295	NYSE	VFC	Thu, Jul 3, 1997	10.12	10.21	10.11	10.14
1294	NYSE	VFC	Wed, Jul 2, 1997	9.96	10.05	9.90	10.04
1293	NYSE	VFC	Tue, Jul 1, 1997	9.89	9.96	9.88	9.93
1292	NYSE	VFC	Mon, Jun 30, 1997	9.93	10.03	9.86	9.92
1291	NYSE	VFC	Fri, Jun 27, 1997	9.90	10.06	9.89	9.95
1290	NYSE	VFC	Thu, Jun 26, 1997	9.88	9.93	9.75	9.88
1289	NYSE	VFC	Wed, Jun 25, 1997	9.96	9.99	9.85	9.88
1288	NYSE	VFC	Tue, Jun 24, 1997	9.77	9.97	9.76	9.97
1287	NYSE	VFC	Mon, Jun 23, 1997	9.82	9.88	9.77	9.79
1286	NYSE	VFC	Fri, Jun 20, 1997	9.99	9.99	9.83	9.83
1285	NYSE	VFC	Thu, Jun 19, 1997	9.82	10.05	9.82	10.02
1284	NYSE	VFC	Wed, Jun 18, 1997	9.42	9.80	9.41	9.79
1283	NYSE	VFC	Tue, Jun 17, 1997	9.48	9.58	9.39	9.45
1282	NYSE	VFC	Mon, Jun 16, 1997	9.54	9.55	9.48	9.48
1281	NYSE	VFC	Fri, Jun 13, 1997	9.39	9.58	9.39	9.58
1280	NYSE	VFC	Thu, Jun 12, 1997	9.31	9.39	9.28	9.39
1279	NYSE	VFC	Wed, Jun 11, 1997	9.33	9.33	9.23	9.26
1278	NYSE	VFC	Tue, Jun 10, 1997	9.28	9.35	9.26	9.33
1277	NYSE	VFC	Mon, Jun 9, 1997	9.14	9.28	9.11	9.28
1276	NYSE	VFC	Fri, Jun 6, 1997	9.06	9.16	9.06	9.14
1275	NYSE	VFC	Thu, Jun 5, 1997	9.10	9.16	9.07	9.11
1274	NYSE	VFC	Wed, Jun 4, 1997	9.10	9.14	9.06	9.07
1273	NYSE	VFC	Tue, Jun 3, 1997	9.00	9.16	8.98	9.09
1272	NYSE	VFC	Mon, Jun 2, 1997	9.13	9.13	8.98	9.00
1271	NYSE	VFC	Fri, May 30, 1997	9.00	9.14	8.98	9.14
1270	NYSE	VFC	Thu, May 29, 1997	9.10	9.11	9.03	9.06
1269	NYSE	VFC	Wed, May 28, 1997	9.01	9.17	8.98	9.13
1268	NYSE	VFC	Tue, May 27, 1997	8.97	9.06	8.92	9.04
1267	NYSE	VFC	Fri, May 23, 1997	9.01	9.09	8.98	8.98
1266	NYSE	VFC	Thu, May 22, 1997	8.97	9.04	8.90	9.01
1265	NYSE	VFC	Wed, May 21, 1997	9.01	9.03	8.85	8.94
1264	NYSE	VFC	Tue, May 20, 1997	9.00	9.07	8.92	9.04
1263	NYSE	VFC	Mon, May 19, 1997	8.84	9.01	8.84	8.98
1262	NYSE	VFC	Fri, May 16, 1997	8.91	8.92	8.84	8.85
1261	NYSE	VFC	Thu, May 15, 1997	8.84	8.95	8.78	8.94
1260	NYSE	VFC	Wed, May 14, 1997	8.82	8.84	8.75	8.81
1259	NYSE	VFC	Tue, May 13, 1997	8.87	8.91	8.78	8.82
1258	NYSE	VFC	Mon, May 12, 1997	8.85	8.88	8.82	8.87
1257	NYSE	VFC	Fri, May 9, 1997	8.87	8.87	8.75	8.84
1256	NYSE	VFC	Thu, May 8, 1997	8.73	8.91	8.72	8.87
1255	NYSE	VFC	Wed, May 7, 1997	8.76	8.88	8.73	8.76
1254	NYSE	VFC	Tue, May 6, 1997	8.72	8.81	8.69	8.79
1253	NYSE	VFC	Mon, May 5, 1997	8.69	8.73	8.60	8.72
1252	NYSE	VFC	Fri, May 2, 1997	8.57	8.71	8.54	8.71
1251	NYSE	VFC	Thu, May 1, 1997	8.46	8.57	8.44	8.57
1250	NYSE	VFC	Wed, Apr 30, 1997	8.28	8.52	8.28	8.44
1249	NYSE	VFC	Tue, Apr 29, 1997	8.22	8.31	8.16	8.28
1248	NYSE	VFC	Mon, Apr 28, 1997	8.16	8.19	8.12	8.19
1247	NYSE	VFC	Fri, Apr 25, 1997	8.18	8.27	8.09	8.19
1246	NYSE	VFC	Thu, Apr 24, 1997	8.03	8.25	8.00	8.21
1245	NYSE	VFC	Wed, Apr 23, 1997	8.00	8.06	7.97	8.05
1244	NYSE	VFC	Tue, Apr 22, 1997	7.93	8.02	7.93	8.00
1243	NYSE	VFC	Mon, Apr 21, 1997	7.93	8.03	7.83	7.92
1242	NYSE	VFC	Fri, Apr 18, 1997	8.15	8.19	7.92	7.93
1241	NYSE	VFC	Thu, Apr 17, 1997	8.05	8.21	8.02	8.15
1240	NYSE	VFC	Wed, Apr 16, 1997	7.89	8.05	7.89	8.05
1239	NYSE	VFC	Tue, Apr 15, 1997	7.67	7.94	7.64	7.94
1238	NYSE	VFC	Mon, Apr 14, 1997	7.65	7.68	7.55	7.64
1237	NYSE	VFC	Fri, Apr 11, 1997	7.97	7.97	7.71	7.71
1236	NYSE	VFC	Thu, Apr 10, 1997	7.90	8.05	7.90	7.97
1235	NYSE	VFC	Wed, Apr 9, 1997	7.90	7.92	7.83	7.90
1234	NYSE	VFC	Tue, Apr 8, 1997	7.86	7.90	7.72	7.90
1233	NYSE	VFC	Mon, Apr 7, 1997	7.84	7.90	7.77	7.89
1232	NYSE	VFC	Fri, Apr 4, 1997	7.70	7.83	7.65	7.81
1231	NYSE	VFC	Thu, Apr 3, 1997	7.65	7.70	7.64	7.70
1230	NYSE	VFC	Wed, Apr 2, 1997	7.77	7.77	7.68	7.68
1229	NYSE	VFC	Tue, Apr 1, 1997	7.83	7.87	7.77	7.80
1228	NYSE	VFC	Mon, Mar 31, 1997	7.84	7.87	7.81	7.83
1227	NYSE	VFC	Thu, Mar 27, 1997	7.96	7.96	7.80	7.84
1226	NYSE	VFC	Wed, Mar 26, 1997	7.99	7.99	7.92	7.93
1225	NYSE	VFC	Tue, Mar 25, 1997	7.96	8.02	7.93	7.96
1224	NYSE	VFC	Mon, Mar 24, 1997	7.97	7.99	7.92	7.96
1223	NYSE	VFC	Fri, Mar 21, 1997	8.05	8.06	7.93	7.96
1222	NYSE	VFC	Thu, Mar 20, 1997	8.03	8.03	7.90	8.00
1221	NYSE	VFC	Wed, Mar 19, 1997	7.97	8.05	7.96	8.02
1220	NYSE	VFC	Tue, Mar 18, 1997	8.02	8.06	7.99	8.02
1219	NYSE	VFC	Mon, Mar 17, 1997	7.99	8.02	7.89	8.02
1218	NYSE	VFC	Fri, Mar 14, 1997	8.06	8.13	8.00	8.02
1217	NYSE	VFC	Thu, Mar 13, 1997	8.12	8.12	8.02	8.03
1216	NYSE	VFC	Wed, Mar 12, 1997	8.16	8.19	8.11	8.13
1215	NYSE	VFC	Tue, Mar 11, 1997	8.08	8.13	8.05	8.12
1214	NYSE	VFC	Mon, Mar 10, 1997	8.08	8.12	8.08	8.09
1213	NYSE	VFC	Fri, Mar 7, 1997	8.06	8.09	8.05	8.06
1212	NYSE	VFC	Thu, Mar 6, 1997	8.12	8.18	8.09	8.11
1211	NYSE	VFC	Wed, Mar 5, 1997	8.08	8.15	8.00	8.13
1210	NYSE	VFC	Tue, Mar 4, 1997	8.12	8.16	8.05	8.05
1209	NYSE	VFC	Mon, Mar 3, 1997	8.11	8.15	8.09	8.13
1208	NYSE	VFC	Fri, Feb 28, 1997	8.06	8.16	8.05	8.13
1207	NYSE	VFC	Thu, Feb 27, 1997	8.15	8.16	8.09	8.11
1206	NYSE	VFC	Wed, Feb 26, 1997	8.19	8.19	8.06	8.15
1205	NYSE	VFC	Tue, Feb 25, 1997	8.13	8.21	8.12	8.19
1204	NYSE	VFC	Mon, Feb 24, 1997	8.15	8.18	8.08	8.16
1203	NYSE	VFC	Fri, Feb 21, 1997	8.21	8.22	8.11	8.15
1202	NYSE	VFC	Thu, Feb 20, 1997	8.24	8.31	8.19	8.24
1201	NYSE	VFC	Wed, Feb 19, 1997	8.31	8.32	8.22	8.24
1200	NYSE	VFC	Tue, Feb 18, 1997	8.27	8.35	8.22	8.30
1199	NYSE	VFC	Fri, Feb 14, 1997	8.18	8.30	8.16	8.21
1198	NYSE	VFC	Thu, Feb 13, 1997	8.16	8.19	8.12	8.16
1197	NYSE	VFC	Wed, Feb 12, 1997	8.13	8.19	8.12	8.15
1196	NYSE	VFC	Tue, Feb 11, 1997	7.97	8.16	7.97	8.15
1195	NYSE	VFC	Mon, Feb 10, 1997	7.97	8.03	7.94	7.96
1194	NYSE	VFC	Fri, Feb 7, 1997	7.83	7.97	7.83	7.97
1193	NYSE	VFC	Thu, Feb 6, 1997	7.78	7.84	7.78	7.80
1192	NYSE	VFC	Wed, Feb 5, 1997	7.84	7.96	7.74	7.78
1191	NYSE	VFC	Tue, Feb 4, 1997	7.83	7.83	7.80	7.81
1190	NYSE	VFC	Mon, Feb 3, 1997	7.75	7.83	7.74	7.83
1189	NYSE	VFC	Fri, Jan 31, 1997	7.77	7.81	7.67	7.78
1188	NYSE	VFC	Thu, Jan 30, 1997	7.68	7.72	7.61	7.72
1187	NYSE	VFC	Wed, Jan 29, 1997	7.72	7.75	7.64	7.65
1186	NYSE	VFC	Tue, Jan 28, 1997	7.77	7.77	7.65	7.70
1185	NYSE	VFC	Mon, Jan 27, 1997	7.81	7.83	7.70	7.70
1184	NYSE	VFC	Fri, Jan 24, 1997	7.90	7.90	7.81	7.84
1183	NYSE	VFC	Thu, Jan 23, 1997	8.00	8.03	7.93	7.93
1182	NYSE	VFC	Wed, Jan 22, 1997	7.97	8.02	7.94	7.99
1181	NYSE	VFC	Tue, Jan 21, 1997	7.92	8.00	7.84	8.00
1180	NYSE	VFC	Mon, Jan 20, 1997	8.00	8.03	7.96	7.96
1179	NYSE	VFC	Fri, Jan 17, 1997	7.97	8.02	7.97	8.00
1178	NYSE	VFC	Thu, Jan 16, 1997	7.93	8.03	7.93	7.96
1177	NYSE	VFC	Wed, Jan 15, 1997	7.96	7.97	7.87	7.90
1176	NYSE	VFC	Tue, Jan 14, 1997	8.00	8.05	7.97	7.99
1175	NYSE	VFC	Mon, Jan 13, 1997	7.89	7.96	7.86	7.96
1174	NYSE	VFC	Fri, Jan 10, 1997	7.78	7.86	7.71	7.86
1173	NYSE	VFC	Thu, Jan 9, 1997	7.71	7.89	7.71	7.81
1172	NYSE	VFC	Wed, Jan 8, 1997	7.68	7.72	7.65	7.68
1171	NYSE	VFC	Tue, Jan 7, 1997	7.67	7.74	7.61	7.70
1170	NYSE	VFC	Mon, Jan 6, 1997	7.74	7.75	7.62	7.70
1169	NYSE	VFC	Fri, Jan 3, 1997	7.77	7.81	7.67	7.74
1168	NYSE	VFC	Thu, Jan 2, 1997	7.86	7.86	7.70	7.74
1167	NYSE	VFC	Tue, Dec 31, 1996	7.93	7.97	7.89	7.90
1166	NYSE	VFC	Mon, Dec 30, 1996	7.89	7.94	7.89	7.90
1165	NYSE	VFC	Fri, Dec 27, 1996	7.86	7.92	7.84	7.87
1164	NYSE	VFC	Thu, Dec 26, 1996	7.65	7.83	7.65	7.83
1163	NYSE	VFC	Tue, Dec 24, 1996	7.62	7.64	7.61	7.64
1162	NYSE	VFC	Mon, Dec 23, 1996	7.64	7.67	7.49	7.59
1161	NYSE	VFC	Fri, Dec 20, 1996	7.70	7.70	7.62	7.68
1160	NYSE	VFC	Thu, Dec 19, 1996	7.68	7.72	7.65	7.67
1159	NYSE	VFC	Wed, Dec 18, 1996	7.64	7.71	7.62	7.67
1158	NYSE	VFC	Tue, Dec 17, 1996	7.48	7.61	7.46	7.61
1157	NYSE	VFC	Mon, Dec 16, 1996	7.59	7.61	7.48	7.51
1156	NYSE	VFC	Fri, Dec 13, 1996	7.58	7.62	7.51	7.61
1155	NYSE	VFC	Thu, Dec 12, 1996	7.77	7.78	7.61	7.64
1154	NYSE	VFC	Wed, Dec 11, 1996	7.92	7.92	7.72	7.81
1153	NYSE	VFC	Tue, Dec 10, 1996	7.94	7.99	7.93	7.94
1152	NYSE	VFC	Mon, Dec 9, 1996	7.92	7.96	7.84	7.94
1151	NYSE	VFC	Fri, Dec 6, 1996	7.90	7.97	7.83	7.93
1150	NYSE	VFC	Thu, Dec 5, 1996	8.09	8.13	7.99	8.06
1149	NYSE	VFC	Wed, Dec 4, 1996	8.03	8.18	8.03	8.18
1148	NYSE	VFC	Tue, Dec 3, 1996	8.00	8.15	7.99	8.03
1147	NYSE	VFC	Mon, Dec 2, 1996	7.94	8.05	7.90	8.03
1146	NYSE	VFC	Fri, Nov 29, 1996	7.87	7.94	7.87	7.94
1145	NYSE	VFC	Wed, Nov 27, 1996	7.90	7.93	7.80	7.84
1144	NYSE	VFC	Tue, Nov 26, 1996	8.00	8.08	7.89	7.89
1143	NYSE	VFC	Mon, Nov 25, 1996	7.83	7.99	7.81	7.97
1142	NYSE	VFC	Fri, Nov 22, 1996	7.86	7.87	7.78	7.81
1141	NYSE	VFC	Thu, Nov 21, 1996	7.89	7.92	7.84	7.89
1140	NYSE	VFC	Wed, Nov 20, 1996	7.92	7.93	7.83	7.83
1139	NYSE	VFC	Tue, Nov 19, 1996	7.89	7.90	7.84	7.90
1138	NYSE	VFC	Mon, Nov 18, 1996	7.96	7.99	7.87	7.87
1137	NYSE	VFC	Fri, Nov 15, 1996	7.94	7.97	7.89	7.96
1136	NYSE	VFC	Thu, Nov 14, 1996	7.93	7.99	7.90	7.92
1135	NYSE	VFC	Wed, Nov 13, 1996	7.94	7.96	7.83	7.92
1134	NYSE	VFC	Tue, Nov 12, 1996	7.99	8.03	7.94	7.99
1133	NYSE	VFC	Mon, Nov 11, 1996	7.94	7.99	7.94	7.97
1132	NYSE	VFC	Fri, Nov 8, 1996	7.89	7.99	7.89	7.97
1131	NYSE	VFC	Thu, Nov 7, 1996	7.89	7.96	7.86	7.87
1130	NYSE	VFC	Wed, Nov 6, 1996	7.84	7.92	7.81	7.90
1129	NYSE	VFC	Tue, Nov 5, 1996	7.72	7.81	7.72	7.81
1128	NYSE	VFC	Mon, Nov 4, 1996	7.71	7.72	7.67	7.70
1127	NYSE	VFC	Fri, Nov 1, 1996	7.67	7.74	7.67	7.71
1126	NYSE	VFC	Thu, Oct 31, 1996	7.62	7.68	7.57	7.65
1125	NYSE	VFC	Wed, Oct 30, 1996	7.61	7.65	7.58	7.62
1124	NYSE	VFC	Tue, Oct 29, 1996	7.56	7.61	7.53	7.59
1123	NYSE	VFC	Mon, Oct 28, 1996	7.52	7.59	7.51	7.53
1122	NYSE	VFC	Fri, Oct 25, 1996	7.55	7.56	7.49	7.49
1121	NYSE	VFC	Thu, Oct 24, 1996	7.52	7.59	7.51	7.56
1120	NYSE	VFC	Wed, Oct 23, 1996	7.52	7.55	7.45	7.52
1119	NYSE	VFC	Tue, Oct 22, 1996	7.49	7.61	7.49	7.56
1118	NYSE	VFC	Mon, Oct 21, 1996	7.43	7.51	7.42	7.51
1117	NYSE	VFC	Fri, Oct 18, 1996	7.42	7.42	7.32	7.40
1116	NYSE	VFC	Thu, Oct 17, 1996	7.32	7.43	7.21	7.39
1115	NYSE	VFC	Wed, Oct 16, 1996	7.01	7.36	6.93	7.33
1114	NYSE	VFC	Tue, Oct 15, 1996	7.01	7.01	6.91	6.99
1113	NYSE	VFC	Mon, Oct 14, 1996	6.99	7.01	6.96	6.98
1112	NYSE	VFC	Fri, Oct 11, 1996	6.99	7.04	6.98	6.99
1111	NYSE	VFC	Thu, Oct 10, 1996	6.95	6.99	6.93	6.96
1110	NYSE	VFC	Wed, Oct 9, 1996	7.13	7.13	6.96	6.98
1109	NYSE	VFC	Tue, Oct 8, 1996	7.08	7.15	7.08	7.11
1108	NYSE	VFC	Mon, Oct 7, 1996	7.17	7.20	7.07	7.08
1107	NYSE	VFC	Fri, Oct 4, 1996	7.11	7.21	7.11	7.15
1106	NYSE	VFC	Thu, Oct 3, 1996	7.08	7.14	7.05	7.14
1105	NYSE	VFC	Wed, Oct 2, 1996	7.08	7.13	7.02	7.08
1104	NYSE	VFC	Tue, Oct 1, 1996	7.01	7.07	6.99	7.02
1103	NYSE	VFC	Mon, Sep 30, 1996	7.11	7.11	7.04	7.04
1102	NYSE	VFC	Fri, Sep 27, 1996	7.01	7.11	6.98	7.11
1101	NYSE	VFC	Thu, Sep 26, 1996	7.17	7.18	7.01	7.01
1100	NYSE	VFC	Wed, Sep 25, 1996	7.24	7.30	7.17	7.18
1099	NYSE	VFC	Tue, Sep 24, 1996	7.23	7.30	7.20	7.24
1098	NYSE	VFC	Mon, Sep 23, 1996	7.15	7.18	7.10	7.17
1097	NYSE	VFC	Fri, Sep 20, 1996	7.14	7.21	7.14	7.18
1096	NYSE	VFC	Thu, Sep 19, 1996	7.13	7.15	7.08	7.13
1095	NYSE	VFC	Wed, Sep 18, 1996	7.05	7.14	7.02	7.11
1094	NYSE	VFC	Tue, Sep 17, 1996	6.98	7.08	6.96	7.08
1093	NYSE	VFC	Mon, Sep 16, 1996	7.02	7.04	6.95	6.98
1092	NYSE	VFC	Fri, Sep 13, 1996	6.98	7.04	6.95	7.01
1091	NYSE	VFC	Thu, Sep 12, 1996	6.91	6.96	6.86	6.95
1090	NYSE	VFC	Wed, Sep 11, 1996	6.85	6.92	6.82	6.91
1089	NYSE	VFC	Tue, Sep 10, 1996	6.92	6.92	6.85	6.86
1088	NYSE	VFC	Mon, Sep 9, 1996	6.88	6.92	6.82	6.91
1087	NYSE	VFC	Fri, Sep 6, 1996	6.79	6.89	6.73	6.85
1086	NYSE	VFC	Thu, Sep 5, 1996	6.89	6.92	6.77	6.77
1085	NYSE	VFC	Wed, Sep 4, 1996	6.93	6.98	6.89	6.98
1084	NYSE	VFC	Tue, Sep 3, 1996	6.85	6.96	6.82	6.95
1083	NYSE	VFC	Fri, Aug 30, 1996	6.98	6.98	6.86	6.88
1082	NYSE	VFC	Thu, Aug 29, 1996	7.02	7.04	6.93	6.99
1081	NYSE	VFC	Wed, Aug 28, 1996	7.10	7.11	7.02	7.04
1080	NYSE	VFC	Tue, Aug 27, 1996	6.99	7.07	6.96	7.07
1079	NYSE	VFC	Mon, Aug 26, 1996	7.04	7.04	6.96	7.02
1078	NYSE	VFC	Fri, Aug 23, 1996	7.04	7.08	7.01	7.07
1077	NYSE	VFC	Thu, Aug 22, 1996	7.08	7.10	7.01	7.08
1076	NYSE	VFC	Wed, Aug 21, 1996	7.11	7.11	7.08	7.08
1075	NYSE	VFC	Tue, Aug 20, 1996	7.11	7.13	7.05	7.13
1074	NYSE	VFC	Mon, Aug 19, 1996	6.99	7.15	6.99	7.11
1073	NYSE	VFC	Fri, Aug 16, 1996	6.89	6.99	6.86	6.96
1072	NYSE	VFC	Thu, Aug 15, 1996	6.86	6.88	6.80	6.88
1071	NYSE	VFC	Wed, Aug 14, 1996	6.82	6.88	6.74	6.83
1070	NYSE	VFC	Tue, Aug 13, 1996	6.89	6.89	6.82	6.83
1069	NYSE	VFC	Mon, Aug 12, 1996	6.76	6.89	6.76	6.89
1068	NYSE	VFC	Fri, Aug 9, 1996	6.80	6.82	6.76	6.77
1067	NYSE	VFC	Thu, Aug 8, 1996	6.85	6.92	6.77	6.79
1066	NYSE	VFC	Wed, Aug 7, 1996	6.79	6.85	6.76	6.85
1065	NYSE	VFC	Tue, Aug 6, 1996	6.74	6.79	6.73	6.77
1064	NYSE	VFC	Mon, Aug 5, 1996	6.82	6.86	6.76	6.79
1063	NYSE	VFC	Fri, Aug 2, 1996	6.69	6.83	6.64	6.80
1062	NYSE	VFC	Thu, Aug 1, 1996	6.58	6.70	6.56	6.66
1061	NYSE	VFC	Wed, Jul 31, 1996	6.58	6.63	6.54	6.55
1060	NYSE	VFC	Tue, Jul 30, 1996	6.55	6.60	6.54	6.55
1059	NYSE	VFC	Mon, Jul 29, 1996	6.57	6.60	6.54	6.54
1058	NYSE	VFC	Fri, Jul 26, 1996	6.55	6.63	6.54	6.55
1057	NYSE	VFC	Thu, Jul 25, 1996	6.66	6.66	6.51	6.54
1056	NYSE	VFC	Wed, Jul 24, 1996	6.47	6.67	6.39	6.67
1055	NYSE	VFC	Tue, Jul 23, 1996	6.48	6.58	6.48	6.53
1054	NYSE	VFC	Mon, Jul 22, 1996	6.48	6.63	6.48	6.51
1053	NYSE	VFC	Fri, Jul 19, 1996	6.60	6.60	6.45	6.48
1052	NYSE	VFC	Thu, Jul 18, 1996	6.48	6.64	6.44	6.63
1051	NYSE	VFC	Wed, Jul 17, 1996	6.26	6.50	6.25	6.45
1050	NYSE	VFC	Tue, Jul 16, 1996	6.26	6.35	6.14	6.28
1049	NYSE	VFC	Mon, Jul 15, 1996	6.51	6.53	6.29	6.31
1048	NYSE	VFC	Fri, Jul 12, 1996	6.64	6.70	6.53	6.54
1047	NYSE	VFC	Thu, Jul 11, 1996	6.74	6.74	6.53	6.61
1046	NYSE	VFC	Wed, Jul 10, 1996	6.67	6.73	6.64	6.73
1045	NYSE	VFC	Tue, Jul 9, 1996	6.72	6.73	6.63	6.64
1044	NYSE	VFC	Mon, Jul 8, 1996	6.76	6.76	6.66	6.67
1043	NYSE	VFC	Fri, Jul 5, 1996	6.86	6.86	6.77	6.77
1042	NYSE	VFC	Wed, Jul 3, 1996	6.89	6.93	6.88	6.91
1041	NYSE	VFC	Tue, Jul 2, 1996	7.01	7.01	6.85	6.89
1040	NYSE	VFC	Mon, Jul 1, 1996	7.01	7.02	6.95	6.98
1039	NYSE	VFC	Fri, Jun 28, 1996	6.99	7.01	6.91	6.98
1038	NYSE	VFC	Thu, Jun 27, 1996	6.86	6.98	6.85	6.98
1037	NYSE	VFC	Wed, Jun 26, 1996	7.01	7.01	6.86	6.89
1036	NYSE	VFC	Tue, Jun 25, 1996	7.10	7.11	6.99	7.01
1035	NYSE	VFC	Mon, Jun 24, 1996	7.10	7.14	7.08	7.10
1034	NYSE	VFC	Fri, Jun 21, 1996	7.10	7.13	7.05	7.07
1033	NYSE	VFC	Thu, Jun 20, 1996	7.24	7.26	7.08	7.10
1032	NYSE	VFC	Wed, Jun 19, 1996	7.24	7.27	7.21	7.27
1031	NYSE	VFC	Tue, Jun 18, 1996	7.24	7.26	7.20	7.21
1030	NYSE	VFC	Mon, Jun 17, 1996	7.17	7.24	7.07	7.21
1029	NYSE	VFC	Fri, Jun 14, 1996	7.27	7.27	7.17	7.20
1028	NYSE	VFC	Thu, Jun 13, 1996	7.20	7.26	7.20	7.26
1027	NYSE	VFC	Wed, Jun 12, 1996	7.20	7.26	7.20	7.20
1026	NYSE	VFC	Tue, Jun 11, 1996	7.24	7.27	7.20	7.20
1025	NYSE	VFC	Mon, Jun 10, 1996	7.32	7.32	7.21	7.21
1024	NYSE	VFC	Fri, Jun 7, 1996	7.17	7.37	7.08	7.36
1023	NYSE	VFC	Thu, Jun 6, 1996	7.34	7.34	7.21	7.23
1022	NYSE	VFC	Wed, Jun 5, 1996	7.39	7.39	7.30	7.33
1021	NYSE	VFC	Tue, Jun 4, 1996	7.39	7.39	7.30	7.37
1020	NYSE	VFC	Mon, Jun 3, 1996	7.15	7.42	7.11	7.39
1019	NYSE	VFC	Fri, May 31, 1996	7.14	7.14	7.01	7.13
1018	NYSE	VFC	Thu, May 30, 1996	6.91	7.05	6.86	7.04
1017	NYSE	VFC	Wed, May 29, 1996	6.95	6.98	6.88	6.89
1016	NYSE	VFC	Tue, May 28, 1996	7.07	7.11	6.98	6.99
1015	NYSE	VFC	Fri, May 24, 1996	7.01	7.05	7.01	7.04
1014	NYSE	VFC	Thu, May 23, 1996	7.15	7.15	7.04	7.05
1013	NYSE	VFC	Wed, May 22, 1996	7.07	7.15	7.07	7.15
1012	NYSE	VFC	Tue, May 21, 1996	7.10	7.17	7.07	7.11
1011	NYSE	VFC	Mon, May 20, 1996	6.98	7.10	6.93	7.08
1010	NYSE	VFC	Fri, May 17, 1996	6.96	7.02	6.93	7.01
1009	NYSE	VFC	Thu, May 16, 1996	6.89	6.95	6.89	6.91
1008	NYSE	VFC	Wed, May 15, 1996	6.89	6.92	6.86	6.92
1007	NYSE	VFC	Tue, May 14, 1996	6.98	6.99	6.89	6.91
1006	NYSE	VFC	Mon, May 13, 1996	6.98	7.01	6.96	7.01
1005	NYSE	VFC	Fri, May 10, 1996	6.79	6.96	6.77	6.95
1004	NYSE	VFC	Thu, May 9, 1996	6.82	6.83	6.74	6.74
1003	NYSE	VFC	Wed, May 8, 1996	6.86	6.86	6.74	6.85
1002	NYSE	VFC	Tue, May 7, 1996	6.85	6.96	6.85	6.89
1001	NYSE	VFC	Mon, May 6, 1996	6.82	6.88	6.79	6.85
1000	NYSE	VFC	Fri, May 3, 1996	6.77	6.96	6.77	6.79
999	NYSE	VFC	Thu, May 2, 1996	6.77	6.82	6.76	6.76
998	NYSE	VFC	Wed, May 1, 1996	6.67	6.82	6.64	6.80
997	NYSE	VFC	Tue, Apr 30, 1996	6.64	6.70	6.63	6.67
996	NYSE	VFC	Mon, Apr 29, 1996	6.67	6.67	6.60	6.66
995	NYSE	VFC	Fri, Apr 26, 1996	6.67	6.73	6.67	6.69
994	NYSE	VFC	Thu, Apr 25, 1996	6.61	6.72	6.57	6.69
993	NYSE	VFC	Wed, Apr 24, 1996	6.67	6.70	6.55	6.61
992	NYSE	VFC	Tue, Apr 23, 1996	6.44	6.67	6.44	6.67
991	NYSE	VFC	Mon, Apr 22, 1996	6.39	6.45	6.35	6.44
990	NYSE	VFC	Fri, Apr 19, 1996	6.39	6.42	6.35	6.42
989	NYSE	VFC	Thu, Apr 18, 1996	6.39	6.42	6.32	6.42
988	NYSE	VFC	Wed, Apr 17, 1996	6.42	6.42	6.34	6.38
987	NYSE	VFC	Tue, Apr 16, 1996	6.35	6.42	6.34	6.38
986	NYSE	VFC	Mon, Apr 15, 1996	6.36	6.38	6.32	6.38
985	NYSE	VFC	Fri, Apr 12, 1996	6.35	6.38	6.31	6.31
984	NYSE	VFC	Thu, Apr 11, 1996	6.32	6.36	6.31	6.34
983	NYSE	VFC	Wed, Apr 10, 1996	6.36	6.36	6.29	6.34
982	NYSE	VFC	Tue, Apr 9, 1996	6.34	6.39	6.31	6.34
981	NYSE	VFC	Mon, Apr 8, 1996	6.45	6.48	6.32	6.34
980	NYSE	VFC	Thu, Apr 4, 1996	6.44	6.50	6.38	6.44
979	NYSE	VFC	Wed, Apr 3, 1996	6.50	6.50	6.38	6.45
978	NYSE	VFC	Tue, Apr 2, 1996	6.48	6.51	6.41	6.51
977	NYSE	VFC	Mon, Apr 1, 1996	6.51	6.53	6.41	6.51
976	NYSE	VFC	Fri, Mar 29, 1996	6.60	6.60	6.45	6.47
975	NYSE	VFC	Thu, Mar 28, 1996	6.47	6.61	6.45	6.61
974	NYSE	VFC	Wed, Mar 27, 1996	6.58	6.60	6.45	6.48
973	NYSE	VFC	Tue, Mar 26, 1996	6.54	6.60	6.53	6.54
972	NYSE	VFC	Mon, Mar 25, 1996	6.51	6.58	6.50	6.53
971	NYSE	VFC	Fri, Mar 22, 1996	6.44	6.53	6.44	6.47
970	NYSE	VFC	Thu, Mar 21, 1996	6.48	6.51	6.39	6.41
969	NYSE	VFC	Wed, Mar 20, 1996	6.53	6.53	6.48	6.50
968	NYSE	VFC	Tue, Mar 19, 1996	6.58	6.58	6.47	6.55
967	NYSE	VFC	Mon, Mar 18, 1996	6.55	6.64	6.53	6.58
966	NYSE	VFC	Fri, Mar 15, 1996	6.61	6.64	6.54	6.60
965	NYSE	VFC	Thu, Mar 14, 1996	6.48	6.64	6.42	6.61
964	NYSE	VFC	Wed, Mar 13, 1996	6.53	6.53	6.38	6.45
963	NYSE	VFC	Tue, Mar 12, 1996	6.36	6.55	6.36	6.55
962	NYSE	VFC	Mon, Mar 11, 1996	6.32	6.42	6.29	6.39
961	NYSE	VFC	Fri, Mar 8, 1996	6.42	6.42	6.29	6.35
960	NYSE	VFC	Thu, Mar 7, 1996	6.47	6.50	6.42	6.45
959	NYSE	VFC	Wed, Mar 6, 1996	6.53	6.53	6.42	6.47
958	NYSE	VFC	Tue, Mar 5, 1996	6.55	6.55	6.41	6.54
957	NYSE	VFC	Mon, Mar 4, 1996	6.29	6.61	6.29	6.60
956	NYSE	VFC	Fri, Mar 1, 1996	6.28	6.28	6.23	6.26
955	NYSE	VFC	Thu, Feb 29, 1996	6.29	6.35	6.28	6.29
954	NYSE	VFC	Wed, Feb 28, 1996	6.26	6.38	6.23	6.29
953	NYSE	VFC	Tue, Feb 27, 1996	6.23	6.26	6.19	6.26
952	NYSE	VFC	Mon, Feb 26, 1996	6.23	6.26	6.17	6.22
951	NYSE	VFC	Fri, Feb 23, 1996	6.22	6.26	6.19	6.26
950	NYSE	VFC	Thu, Feb 22, 1996	6.16	6.26	6.14	6.20
949	NYSE	VFC	Wed, Feb 21, 1996	6.12	6.17	6.12	6.16
948	NYSE	VFC	Tue, Feb 20, 1996	6.07	6.13	6.07	6.13
947	NYSE	VFC	Fri, Feb 16, 1996	6.12	6.14	6.09	6.13
946	NYSE	VFC	Thu, Feb 15, 1996	6.14	6.22	6.10	6.13
945	NYSE	VFC	Wed, Feb 14, 1996	6.19	6.20	6.13	6.14
944	NYSE	VFC	Tue, Feb 13, 1996	6.10	6.22	6.09	6.22
943	NYSE	VFC	Mon, Feb 12, 1996	6.09	6.13	6.06	6.10
942	NYSE	VFC	Fri, Feb 9, 1996	6.06	6.13	6.00	6.10
941	NYSE	VFC	Thu, Feb 8, 1996	6.00	6.10	5.94	6.09
940	NYSE	VFC	Wed, Feb 7, 1996	6.03	6.13	5.97	6.04
939	NYSE	VFC	Tue, Feb 6, 1996	5.85	6.07	5.84	6.06
938	NYSE	VFC	Mon, Feb 5, 1996	5.82	5.87	5.75	5.87
937	NYSE	VFC	Fri, Feb 2, 1996	5.88	5.94	5.85	5.85
936	NYSE	VFC	Thu, Feb 1, 1996	5.88	5.91	5.87	5.88
935	NYSE	VFC	Wed, Jan 31, 1996	5.82	5.94	5.79	5.91
934	NYSE	VFC	Tue, Jan 30, 1996	5.84	5.85	5.69	5.76
933	NYSE	VFC	Mon, Jan 29, 1996	5.91	6.01	5.81	5.84
932	NYSE	VFC	Fri, Jan 26, 1996	5.79	5.91	5.78	5.91
931	NYSE	VFC	Thu, Jan 25, 1996	5.84	5.84	5.78	5.79
930	NYSE	VFC	Wed, Jan 24, 1996	5.69	5.85	5.66	5.84
929	NYSE	VFC	Tue, Jan 23, 1996	5.79	5.79	5.63	5.69
928	NYSE	VFC	Mon, Jan 22, 1996	5.84	5.85	5.78	5.81
927	NYSE	VFC	Fri, Jan 19, 1996	5.71	5.88	5.71	5.84
926	NYSE	VFC	Thu, Jan 18, 1996	5.72	5.75	5.57	5.75
925	NYSE	VFC	Wed, Jan 17, 1996	5.85	5.85	5.68	5.69
924	NYSE	VFC	Tue, Jan 16, 1996	5.84	5.87	5.79	5.85
923	NYSE	VFC	Mon, Jan 15, 1996	5.91	5.95	5.88	5.88
922	NYSE	VFC	Fri, Jan 12, 1996	5.97	6.01	5.82	5.90
921	NYSE	VFC	Thu, Jan 11, 1996	5.97	5.98	5.90	5.97
920	NYSE	VFC	Wed, Jan 10, 1996	5.97	6.03	5.95	6.00
919	NYSE	VFC	Tue, Jan 9, 1996	6.07	6.07	5.97	6.00
918	NYSE	VFC	Mon, Jan 8, 1996	6.09	6.10	6.07	6.07
917	NYSE	VFC	Fri, Jan 5, 1996	6.13	6.14	6.09	6.10
916	NYSE	VFC	Thu, Jan 4, 1996	6.14	6.17	6.12	6.14
915	NYSE	VFC	Wed, Jan 3, 1996	6.14	6.19	6.12	6.14
914	NYSE	VFC	Tue, Jan 2, 1996	6.13	6.17	6.09	6.17
913	NYSE	VFC	Fri, Dec 29, 1995	6.07	6.17	6.06	6.17
912	NYSE	VFC	Thu, Dec 28, 1995	6.09	6.12	6.05	6.07
911	NYSE	VFC	Wed, Dec 27, 1995	6.12	6.13	6.09	6.10
910	NYSE	VFC	Tue, Dec 26, 1995	6.09	6.14	6.06	6.12
909	NYSE	VFC	Fri, Dec 22, 1995	6.10	6.14	6.09	6.09
908	NYSE	VFC	Thu, Dec 21, 1995	6.12	6.17	6.09	6.10
907	NYSE	VFC	Wed, Dec 20, 1995	6.13	6.16	6.12	6.12
906	NYSE	VFC	Tue, Dec 19, 1995	6.16	6.19	6.12	6.14
905	NYSE	VFC	Mon, Dec 18, 1995	6.19	6.22	6.14	6.19
904	NYSE	VFC	Fri, Dec 15, 1995	6.16	6.28	6.14	6.23
903	NYSE	VFC	Thu, Dec 14, 1995	6.12	6.17	6.10	6.13
902	NYSE	VFC	Wed, Dec 13, 1995	6.04	6.10	6.03	6.09
901	NYSE	VFC	Tue, Dec 12, 1995	6.06	6.10	6.06	6.06
900	NYSE	VFC	Mon, Dec 11, 1995	6.09	6.13	6.06	6.06
899	NYSE	VFC	Fri, Dec 8, 1995	6.12	6.14	6.06	6.09
898	NYSE	VFC	Thu, Dec 7, 1995	6.13	6.19	6.10	6.13
897	NYSE	VFC	Wed, Dec 6, 1995	6.04	6.16	6.04	6.14
896	NYSE	VFC	Tue, Dec 5, 1995	6.03	6.19	5.97	6.09
895	NYSE	VFC	Mon, Dec 4, 1995	6.09	6.10	6.01	6.03
894	NYSE	VFC	Fri, Dec 1, 1995	6.09	6.09	6.04	6.09
893	NYSE	VFC	Thu, Nov 30, 1995	6.04	6.12	6.04	6.09
892	NYSE	VFC	Wed, Nov 29, 1995	6.07	6.07	6.03	6.06
891	NYSE	VFC	Tue, Nov 28, 1995	6.01	6.09	6.00	6.09
890	NYSE	VFC	Mon, Nov 27, 1995	5.94	6.04	5.94	6.03
889	NYSE	VFC	Fri, Nov 24, 1995	5.88	5.91	5.88	5.91
888	NYSE	VFC	Wed, Nov 22, 1995	5.93	5.93	5.88	5.88
887	NYSE	VFC	Tue, Nov 21, 1995	5.82	5.93	5.82	5.93
886	NYSE	VFC	Mon, Nov 20, 1995	5.82	5.87	5.79	5.85
885	NYSE	VFC	Fri, Nov 17, 1995	5.81	5.87	5.79	5.85
884	NYSE	VFC	Thu, Nov 16, 1995	5.76	5.85	5.76	5.84
883	NYSE	VFC	Wed, Nov 15, 1995	5.71	5.79	5.69	5.79
882	NYSE	VFC	Tue, Nov 14, 1995	5.72	5.75	5.71	5.71
881	NYSE	VFC	Mon, Nov 13, 1995	5.57	5.69	5.57	5.69
880	NYSE	VFC	Fri, Nov 10, 1995	5.60	5.63	5.50	5.57
879	NYSE	VFC	Thu, Nov 9, 1995	5.65	5.68	5.60	5.66
878	NYSE	VFC	Wed, Nov 8, 1995	5.69	5.69	5.66	5.69
877	NYSE	VFC	Tue, Nov 7, 1995	5.66	5.71	5.65	5.69
876	NYSE	VFC	Mon, Nov 6, 1995	5.65	5.69	5.63	5.66
875	NYSE	VFC	Fri, Nov 3, 1995	5.68	5.69	5.65	5.68
874	NYSE	VFC	Thu, Nov 2, 1995	5.66	5.71	5.63	5.69
873	NYSE	VFC	Wed, Nov 1, 1995	5.60	5.65	5.59	5.65
872	NYSE	VFC	Tue, Oct 31, 1995	5.59	5.62	5.57	5.60
871	NYSE	VFC	Mon, Oct 30, 1995	5.56	5.59	5.53	5.56
870	NYSE	VFC	Fri, Oct 27, 1995	5.47	5.59	5.47	5.56
869	NYSE	VFC	Thu, Oct 26, 1995	5.57	5.59	5.49	5.50
868	NYSE	VFC	Wed, Oct 25, 1995	5.55	5.59	5.49	5.56
867	NYSE	VFC	Tue, Oct 24, 1995	5.60	5.63	5.55	5.55
866	NYSE	VFC	Mon, Oct 23, 1995	5.57	5.62	5.55	5.60
865	NYSE	VFC	Fri, Oct 20, 1995	5.57	5.69	5.57	5.60
864	NYSE	VFC	Thu, Oct 19, 1995	5.63	5.65	5.53	5.62
863	NYSE	VFC	Wed, Oct 18, 1995	5.75	5.76	5.57	5.68
862	NYSE	VFC	Tue, Oct 17, 1995	5.68	5.75	5.47	5.72
861	NYSE	VFC	Mon, Oct 16, 1995	5.94	5.94	5.65	5.65
860	NYSE	VFC	Fri, Oct 13, 1995	5.95	6.00	5.90	5.93
859	NYSE	VFC	Thu, Oct 12, 1995	5.94	5.95	5.87	5.95
858	NYSE	VFC	Wed, Oct 11, 1995	5.97	5.98	5.93	5.97
857	NYSE	VFC	Tue, Oct 10, 1995	6.00	6.03	5.97	6.00
856	NYSE	VFC	Mon, Oct 9, 1995	5.95	6.03	5.95	6.01
855	NYSE	VFC	Fri, Oct 6, 1995	5.98	6.03	5.97	5.98
854	NYSE	VFC	Thu, Oct 5, 1995	5.94	5.98	5.88	5.98
853	NYSE	VFC	Wed, Oct 4, 1995	5.97	5.98	5.94	5.97
852	NYSE	VFC	Tue, Oct 3, 1995	6.03	6.03	5.95	5.98
851	NYSE	VFC	Mon, Oct 2, 1995	5.97	6.01	5.94	6.01
850	NYSE	VFC	Fri, Sep 29, 1995	5.95	6.00	5.94	5.97
849	NYSE	VFC	Thu, Sep 28, 1995	5.91	6.00	5.90	5.97
848	NYSE	VFC	Wed, Sep 27, 1995	5.97	5.97	5.94	5.95
847	NYSE	VFC	Tue, Sep 26, 1995	5.97	6.00	5.91	6.00
846	NYSE	VFC	Mon, Sep 25, 1995	5.78	5.95	5.75	5.94
845	NYSE	VFC	Fri, Sep 22, 1995	5.81	5.84	5.79	5.81
844	NYSE	VFC	Thu, Sep 21, 1995	5.97	5.97	5.84	5.85
843	NYSE	VFC	Wed, Sep 20, 1995	5.85	5.95	5.85	5.95
842	NYSE	VFC	Tue, Sep 19, 1995	5.72	5.88	5.71	5.85
841	NYSE	VFC	Mon, Sep 18, 1995	5.85	5.87	5.62	5.69
840	NYSE	VFC	Fri, Sep 15, 1995	6.20	6.20	6.03	6.03
839	NYSE	VFC	Thu, Sep 14, 1995	6.57	6.67	6.57	6.67
838	NYSE	VFC	Wed, Sep 13, 1995	6.51	6.60	6.51	6.54
837	NYSE	VFC	Tue, Sep 12, 1995	6.58	6.58	6.50	6.53
836	NYSE	VFC	Mon, Sep 11, 1995	6.55	6.58	6.53	6.58
835	NYSE	VFC	Fri, Sep 8, 1995	6.58	6.60	6.51	6.55
834	NYSE	VFC	Thu, Sep 7, 1995	6.47	6.57	6.45	6.57
833	NYSE	VFC	Wed, Sep 6, 1995	6.42	6.48	6.42	6.48
832	NYSE	VFC	Tue, Sep 5, 1995	6.50	6.50	6.45	6.48
831	NYSE	VFC	Fri, Sep 1, 1995	6.41	6.47	6.41	6.47
830	NYSE	VFC	Thu, Aug 31, 1995	6.45	6.45	6.41	6.41
829	NYSE	VFC	Wed, Aug 30, 1995	6.51	6.53	6.45	6.45
828	NYSE	VFC	Tue, Aug 29, 1995	6.53	6.54	6.50	6.53
827	NYSE	VFC	Mon, Aug 28, 1995	6.51	6.53	6.47	6.53
826	NYSE	VFC	Fri, Aug 25, 1995	6.48	6.50	6.28	6.48
825	NYSE	VFC	Thu, Aug 24, 1995	6.47	6.53	6.47	6.50
824	NYSE	VFC	Wed, Aug 23, 1995	6.50	6.53	6.47	6.47
823	NYSE	VFC	Tue, Aug 22, 1995	6.51	6.55	6.48	6.50
822	NYSE	VFC	Mon, Aug 21, 1995	6.57	6.58	6.48	6.50
821	NYSE	VFC	Fri, Aug 18, 1995	6.64	6.64	6.54	6.57
820	NYSE	VFC	Thu, Aug 17, 1995	6.57	6.61	6.55	6.61
819	NYSE	VFC	Wed, Aug 16, 1995	6.51	6.57	6.51	6.55
818	NYSE	VFC	Tue, Aug 15, 1995	6.50	6.53	6.45	6.53
817	NYSE	VFC	Mon, Aug 14, 1995	6.50	6.53	6.44	6.50
816	NYSE	VFC	Fri, Aug 11, 1995	6.55	6.57	6.50	6.50
815	NYSE	VFC	Thu, Aug 10, 1995	6.66	6.66	6.54	6.55
814	NYSE	VFC	Wed, Aug 9, 1995	6.67	6.67	6.61	6.64
813	NYSE	VFC	Tue, Aug 8, 1995	6.69	6.69	6.64	6.66
812	NYSE	VFC	Mon, Aug 7, 1995	6.64	6.67	6.63	6.67
811	NYSE	VFC	Fri, Aug 4, 1995	6.63	6.64	6.61	6.63
810	NYSE	VFC	Thu, Aug 3, 1995	6.61	6.64	6.61	6.64
809	NYSE	VFC	Wed, Aug 2, 1995	6.54	6.64	6.54	6.63
808	NYSE	VFC	Tue, Aug 1, 1995	6.48	6.54	6.48	6.54
807	NYSE	VFC	Mon, Jul 31, 1995	6.44	6.50	6.41	6.47
806	NYSE	VFC	Fri, Jul 28, 1995	6.55	6.57	6.45	6.50
805	NYSE	VFC	Thu, Jul 27, 1995	6.54	6.61	6.50	6.55
804	NYSE	VFC	Wed, Jul 26, 1995	6.44	6.51	6.38	6.50
803	NYSE	VFC	Tue, Jul 25, 1995	6.54	6.54	6.47	6.48
802	NYSE	VFC	Mon, Jul 24, 1995	6.48	6.54	6.48	6.53
801	NYSE	VFC	Fri, Jul 21, 1995	6.44	6.53	6.44	6.47
800	NYSE	VFC	Thu, Jul 20, 1995	6.41	6.42	6.34	6.41
799	NYSE	VFC	Wed, Jul 19, 1995	6.41	6.50	6.38	6.39
798	NYSE	VFC	Tue, Jul 18, 1995	6.39	6.45	6.34	6.39
797	NYSE	VFC	Mon, Jul 17, 1995	6.45	6.45	6.38	6.41
796	NYSE	VFC	Fri, Jul 14, 1995	6.44	6.48	6.41	6.42
795	NYSE	VFC	Thu, Jul 13, 1995	6.44	6.45	6.39	6.39
794	NYSE	VFC	Wed, Jul 12, 1995	6.42	6.44	6.41	6.42
793	NYSE	VFC	Tue, Jul 11, 1995	6.42	6.44	6.36	6.44
792	NYSE	VFC	Mon, Jul 10, 1995	6.35	6.45	6.34	6.44
791	NYSE	VFC	Fri, Jul 7, 1995	6.34	6.35	6.29	6.35
790	NYSE	VFC	Thu, Jul 6, 1995	6.38	6.39	6.32	6.34
789	NYSE	VFC	Wed, Jul 5, 1995	6.39	6.41	6.32	6.38
788	NYSE	VFC	Mon, Jul 3, 1995	6.29	6.34	6.28	6.34
787	NYSE	VFC	Fri, Jun 30, 1995	6.26	6.29	6.23	6.29
786	NYSE	VFC	Thu, Jun 29, 1995	6.20	6.28	6.20	6.26
785	NYSE	VFC	Wed, Jun 28, 1995	6.14	6.26	6.13	6.17
784	NYSE	VFC	Tue, Jun 27, 1995	6.10	6.14	6.10	6.14
783	NYSE	VFC	Mon, Jun 26, 1995	6.12	6.16	6.10	6.12
782	NYSE	VFC	Fri, Jun 23, 1995	6.20	6.23	6.13	6.14
781	NYSE	VFC	Thu, Jun 22, 1995	6.17	6.23	6.17	6.23
780	NYSE	VFC	Wed, Jun 21, 1995	6.19	6.19	6.13	6.16
779	NYSE	VFC	Tue, Jun 20, 1995	6.12	6.19	6.12	6.17
778	NYSE	VFC	Mon, Jun 19, 1995	6.13	6.17	6.12	6.12
777	NYSE	VFC	Fri, Jun 16, 1995	6.13	6.13	6.07	6.12
776	NYSE	VFC	Thu, Jun 15, 1995	6.14	6.19	6.09	6.09
775	NYSE	VFC	Wed, Jun 14, 1995	6.19	6.19	6.12	6.14
774	NYSE	VFC	Tue, Jun 13, 1995	6.14	6.19	6.09	6.19
773	NYSE	VFC	Mon, Jun 12, 1995	6.09	6.19	6.06	6.16
772	NYSE	VFC	Fri, Jun 9, 1995	6.09	6.12	6.07	6.07
771	NYSE	VFC	Thu, Jun 8, 1995	6.12	6.13	6.09	6.10
770	NYSE	VFC	Wed, Jun 7, 1995	6.12	6.12	6.10	6.12
769	NYSE	VFC	Tue, Jun 6, 1995	6.07	6.13	6.07	6.12
768	NYSE	VFC	Mon, Jun 5, 1995	6.12	6.14	6.06	6.06
767	NYSE	VFC	Fri, Jun 2, 1995	6.14	6.20	6.10	6.12
766	NYSE	VFC	Thu, Jun 1, 1995	6.23	6.25	6.12	6.17
765	NYSE	VFC	Wed, May 31, 1995	6.16	6.23	6.13	6.23
764	NYSE	VFC	Tue, May 30, 1995	6.14	6.16	6.10	6.16
763	NYSE	VFC	Fri, May 26, 1995	6.07	6.10	6.04	6.10
762	NYSE	VFC	Thu, May 25, 1995	6.09	6.10	5.98	6.04
761	NYSE	VFC	Wed, May 24, 1995	6.20	6.23	6.12	6.13
760	NYSE	VFC	Tue, May 23, 1995	6.17	6.19	6.13	6.17
759	NYSE	VFC	Mon, May 22, 1995	6.19	6.19	6.16	6.16
758	NYSE	VFC	Fri, May 19, 1995	6.17	6.23	6.17	6.17
757	NYSE	VFC	Thu, May 18, 1995	6.23	6.23	6.17	6.20
756	NYSE	VFC	Wed, May 17, 1995	6.23	6.25	6.22	6.23
755	NYSE	VFC	Tue, May 16, 1995	6.23	6.26	6.22	6.26
754	NYSE	VFC	Mon, May 15, 1995	6.19	6.25	6.19	6.25
753	NYSE	VFC	Fri, May 12, 1995	6.17	6.17	6.13	6.16
752	NYSE	VFC	Thu, May 11, 1995	6.17	6.23	6.13	6.16
751	NYSE	VFC	Wed, May 10, 1995	6.20	6.20	6.16	6.17
750	NYSE	VFC	Tue, May 9, 1995	6.17	6.19	6.13	6.17
749	NYSE	VFC	Mon, May 8, 1995	6.12	6.17	6.09	6.17
748	NYSE	VFC	Fri, May 5, 1995	6.12	6.13	6.09	6.12
747	NYSE	VFC	Thu, May 4, 1995	6.10	6.13	6.07	6.09
746	NYSE	VFC	Wed, May 3, 1995	6.06	6.12	6.06	6.12
745	NYSE	VFC	Tue, May 2, 1995	5.97	6.01	5.97	6.01
744	NYSE	VFC	Mon, May 1, 1995	5.95	6.00	5.94	5.97
743	NYSE	VFC	Fri, Apr 28, 1995	6.00	6.03	5.91	5.91
742	NYSE	VFC	Thu, Apr 27, 1995	6.06	6.06	6.03	6.04
741	NYSE	VFC	Wed, Apr 26, 1995	6.12	6.12	6.04	6.06
740	NYSE	VFC	Tue, Apr 25, 1995	6.14	6.17	6.12	6.13
739	NYSE	VFC	Mon, Apr 24, 1995	6.07	6.14	6.06	6.14
738	NYSE	VFC	Fri, Apr 21, 1995	6.14	6.16	6.06	6.06
737	NYSE	VFC	Thu, Apr 20, 1995	6.06	6.10	6.06	6.07
736	NYSE	VFC	Wed, Apr 19, 1995	6.06	6.07	6.03	6.07
735	NYSE	VFC	Tue, Apr 18, 1995	6.03	6.09	6.01	6.07
734	NYSE	VFC	Mon, Apr 17, 1995	6.10	6.10	6.00	6.00
733	NYSE	VFC	Thu, Apr 13, 1995	6.10	6.12	6.06	6.07
732	NYSE	VFC	Wed, Apr 12, 1995	6.10	6.13	6.09	6.12
731	NYSE	VFC	Tue, Apr 11, 1995	6.14	6.14	6.09	6.10
730	NYSE	VFC	Mon, Apr 10, 1995	6.14	6.14	6.09	6.13
729	NYSE	VFC	Fri, Apr 7, 1995	6.14	6.19	6.12	6.16
728	NYSE	VFC	Thu, Apr 6, 1995	6.19	6.19	6.12	6.12
727	NYSE	VFC	Wed, Apr 5, 1995	6.22	6.23	6.17	6.19
726	NYSE	VFC	Tue, Apr 4, 1995	6.20	6.23	6.17	6.23
725	NYSE	VFC	Mon, Apr 3, 1995	6.19	6.22	6.17	6.20
724	NYSE	VFC	Fri, Mar 31, 1995	6.09	6.22	6.07	6.22
723	NYSE	VFC	Thu, Mar 30, 1995	6.17	6.17	6.12	6.14
722	NYSE	VFC	Wed, Mar 29, 1995	6.07	6.22	6.04	6.17
721	NYSE	VFC	Tue, Mar 28, 1995	6.00	6.10	6.00	6.07
720	NYSE	VFC	Mon, Mar 27, 1995	5.94	5.97	5.91	5.97
719	NYSE	VFC	Fri, Mar 24, 1995	5.85	5.95	5.84	5.95
718	NYSE	VFC	Thu, Mar 23, 1995	5.84	5.85	5.81	5.84
717	NYSE	VFC	Wed, Mar 22, 1995	5.88	5.88	5.79	5.84
716	NYSE	VFC	Tue, Mar 21, 1995	5.82	5.87	5.82	5.85
715	NYSE	VFC	Mon, Mar 20, 1995	5.90	5.90	5.84	5.84
714	NYSE	VFC	Fri, Mar 17, 1995	5.91	5.91	5.82	5.87
713	NYSE	VFC	Thu, Mar 16, 1995	5.90	5.90	5.88	5.90
712	NYSE	VFC	Wed, Mar 15, 1995	5.93	5.93	5.87	5.90
711	NYSE	VFC	Tue, Mar 14, 1995	5.94	5.94	5.87	5.93
710	NYSE	VFC	Mon, Mar 13, 1995	5.84	5.91	5.79	5.91
709	NYSE	VFC	Fri, Mar 10, 1995	5.85	5.90	5.82	5.82
708	NYSE	VFC	Thu, Mar 9, 1995	5.93	5.93	5.78	5.82
707	NYSE	VFC	Wed, Mar 8, 1995	5.94	5.94	5.90	5.93
706	NYSE	VFC	Tue, Mar 7, 1995	5.91	5.93	5.88	5.93
705	NYSE	VFC	Mon, Mar 6, 1995	5.91	5.94	5.85	5.93
704	NYSE	VFC	Fri, Mar 3, 1995	6.01	6.01	5.94	5.95
703	NYSE	VFC	Thu, Mar 2, 1995	5.98	6.04	5.97	6.00
702	NYSE	VFC	Wed, Mar 1, 1995	6.03	6.03	6.00	6.01
701	NYSE	VFC	Tue, Feb 28, 1995	6.04	6.06	6.01	6.03
700	NYSE	VFC	Mon, Feb 27, 1995	6.07	6.07	6.01	6.04
699	NYSE	VFC	Fri, Feb 24, 1995	6.01	6.09	6.00	6.09
698	NYSE	VFC	Thu, Feb 23, 1995	5.98	6.03	5.95	5.97
697	NYSE	VFC	Wed, Feb 22, 1995	6.03	6.04	5.94	5.95
696	NYSE	VFC	Tue, Feb 21, 1995	6.06	6.06	6.03	6.04
695	NYSE	VFC	Fri, Feb 17, 1995	5.98	6.04	5.97	6.03
694	NYSE	VFC	Thu, Feb 16, 1995	6.06	6.07	5.95	5.95
693	NYSE	VFC	Wed, Feb 15, 1995	5.95	6.13	5.93	6.06
692	NYSE	VFC	Tue, Feb 14, 1995	5.91	5.95	5.90	5.93
691	NYSE	VFC	Mon, Feb 13, 1995	5.82	5.93	5.82	5.91
690	NYSE	VFC	Fri, Feb 10, 1995	5.85	5.85	5.74	5.79
689	NYSE	VFC	Thu, Feb 9, 1995	5.82	5.85	5.79	5.82
688	NYSE	VFC	Wed, Feb 8, 1995	5.87	5.87	5.75	5.82
687	NYSE	VFC	Tue, Feb 7, 1995	5.84	5.87	5.82	5.87
686	NYSE	VFC	Mon, Feb 6, 1995	5.75	5.87	5.75	5.82
685	NYSE	VFC	Fri, Feb 3, 1995	5.69	5.74	5.68	5.72
684	NYSE	VFC	Thu, Feb 2, 1995	5.63	5.68	5.57	5.66
683	NYSE	VFC	Wed, Feb 1, 1995	5.65	5.68	5.60	5.62
682	NYSE	VFC	Tue, Jan 31, 1995	5.69	5.69	5.60	5.62
681	NYSE	VFC	Mon, Jan 30, 1995	5.68	5.68	5.65	5.66
680	NYSE	VFC	Fri, Jan 27, 1995	5.68	5.69	5.66	5.66
679	NYSE	VFC	Thu, Jan 26, 1995	5.69	5.71	5.66	5.66
678	NYSE	VFC	Wed, Jan 25, 1995	5.68	5.76	5.65	5.71
677	NYSE	VFC	Tue, Jan 24, 1995	5.74	5.75	5.66	5.66
676	NYSE	VFC	Mon, Jan 23, 1995	5.69	5.76	5.69	5.75
675	NYSE	VFC	Fri, Jan 20, 1995	5.78	5.82	5.75	5.75
674	NYSE	VFC	Thu, Jan 19, 1995	5.68	5.78	5.68	5.74
673	NYSE	VFC	Wed, Jan 18, 1995	5.71	5.72	5.68	5.72
672	NYSE	VFC	Tue, Jan 17, 1995	5.71	5.75	5.69	5.69
671	NYSE	VFC	Mon, Jan 16, 1995	5.69	5.75	5.69	5.72
670	NYSE	VFC	Fri, Jan 13, 1995	5.72	5.74	5.66	5.71
669	NYSE	VFC	Thu, Jan 12, 1995	5.56	5.68	5.55	5.68
668	NYSE	VFC	Wed, Jan 11, 1995	5.59	5.60	5.53	5.57
667	NYSE	VFC	Tue, Jan 10, 1995	5.65	5.66	5.52	5.56
666	NYSE	VFC	Mon, Jan 9, 1995	5.72	5.72	5.63	5.65
665	NYSE	VFC	Fri, Jan 6, 1995	5.76	5.76	5.71	5.71
664	NYSE	VFC	Thu, Jan 5, 1995	5.79	5.79	5.75	5.76
663	NYSE	VFC	Wed, Jan 4, 1995	5.75	5.81	5.74	5.79
662	NYSE	VFC	Tue, Jan 3, 1995	5.69	5.75	5.66	5.75
661	NYSE	VFC	Fri, Dec 30, 1994	5.63	5.72	5.63	5.69
660	NYSE	VFC	Thu, Dec 29, 1994	5.60	5.63	5.59	5.63
659	NYSE	VFC	Wed, Dec 28, 1994	5.71	5.72	5.57	5.57
658	NYSE	VFC	Tue, Dec 27, 1994	5.72	5.75	5.71	5.72
657	NYSE	VFC	Fri, Dec 23, 1994	5.66	5.72	5.66	5.69
656	NYSE	VFC	Thu, Dec 22, 1994	5.60	5.65	5.57	5.65
655	NYSE	VFC	Wed, Dec 21, 1994	5.56	5.62	5.56	5.59
654	NYSE	VFC	Tue, Dec 20, 1994	5.52	5.55	5.50	5.53
653	NYSE	VFC	Mon, Dec 19, 1994	5.46	5.52	5.46	5.50
652	NYSE	VFC	Fri, Dec 16, 1994	5.44	5.49	5.43	5.47
651	NYSE	VFC	Thu, Dec 15, 1994	5.47	5.47	5.41	5.44
650	NYSE	VFC	Wed, Dec 14, 1994	5.50	5.52	5.46	5.47
649	NYSE	VFC	Tue, Dec 13, 1994	5.40	5.53	5.40	5.53
648	NYSE	VFC	Mon, Dec 12, 1994	5.34	5.41	5.34	5.41
647	NYSE	VFC	Fri, Dec 9, 1994	5.22	5.37	5.22	5.35
646	NYSE	VFC	Thu, Dec 8, 1994	5.50	5.50	5.18	5.19
645	NYSE	VFC	Wed, Dec 7, 1994	5.59	5.59	5.47	5.49
644	NYSE	VFC	Tue, Dec 6, 1994	5.60	5.65	5.55	5.59
643	NYSE	VFC	Mon, Dec 5, 1994	5.60	5.65	5.59	5.62
642	NYSE	VFC	Fri, Dec 2, 1994	5.63	5.63	5.55	5.62
641	NYSE	VFC	Thu, Dec 1, 1994	5.65	5.66	5.62	5.62
640	NYSE	VFC	Wed, Nov 30, 1994	5.71	5.71	5.63	5.68
639	NYSE	VFC	Tue, Nov 29, 1994	5.66	5.71	5.65	5.69
638	NYSE	VFC	Mon, Nov 28, 1994	5.71	5.71	5.62	5.65
637	NYSE	VFC	Fri, Nov 25, 1994	5.71	5.74	5.69	5.69
636	NYSE	VFC	Wed, Nov 23, 1994	5.78	5.78	5.68	5.68
635	NYSE	VFC	Tue, Nov 22, 1994	5.81	5.90	5.79	5.81
634	NYSE	VFC	Mon, Nov 21, 1994	5.88	5.88	5.81	5.82
633	NYSE	VFC	Fri, Nov 18, 1994	5.94	5.95	5.87	5.87
632	NYSE	VFC	Thu, Nov 17, 1994	5.95	5.97	5.94	5.95
631	NYSE	VFC	Wed, Nov 16, 1994	5.97	6.00	5.91	5.97
630	NYSE	VFC	Tue, Nov 15, 1994	6.03	6.06	5.97	5.97
629	NYSE	VFC	Mon, Nov 14, 1994	6.03	6.06	6.00	6.04
628	NYSE	VFC	Fri, Nov 11, 1994	5.98	6.04	5.97	5.98
627	NYSE	VFC	Thu, Nov 10, 1994	6.03	6.06	5.98	5.98
626	NYSE	VFC	Wed, Nov 9, 1994	6.00	6.01	5.94	6.00
625	NYSE	VFC	Tue, Nov 8, 1994	5.95	6.03	5.94	5.98
624	NYSE	VFC	Mon, Nov 7, 1994	5.93	5.97	5.93	5.97
623	NYSE	VFC	Fri, Nov 4, 1994	5.97	6.01	5.90	5.93
622	NYSE	VFC	Thu, Nov 3, 1994	5.94	6.00	5.94	5.97
621	NYSE	VFC	Wed, Nov 2, 1994	5.97	6.00	5.93	5.97
620	NYSE	VFC	Tue, Nov 1, 1994	5.94	6.03	5.93	6.00
619	NYSE	VFC	Mon, Oct 31, 1994	5.91	5.97	5.91	5.93
618	NYSE	VFC	Fri, Oct 28, 1994	5.78	5.88	5.76	5.87
617	NYSE	VFC	Thu, Oct 27, 1994	5.79	5.82	5.76	5.76
616	NYSE	VFC	Wed, Oct 26, 1994	5.88	5.88	5.79	5.79
615	NYSE	VFC	Tue, Oct 25, 1994	5.85	5.91	5.85	5.85
614	NYSE	VFC	Mon, Oct 24, 1994	5.97	6.00	5.88	5.88
613	NYSE	VFC	Fri, Oct 21, 1994	5.98	6.00	5.95	5.97
612	NYSE	VFC	Thu, Oct 20, 1994	5.95	5.98	5.94	5.97
611	NYSE	VFC	Wed, Oct 19, 1994	5.97	6.01	5.91	5.95
610	NYSE	VFC	Tue, Oct 18, 1994	5.98	6.01	5.97	5.97
609	NYSE	VFC	Mon, Oct 17, 1994	5.94	5.98	5.85	5.98
608	NYSE	VFC	Fri, Oct 14, 1994	5.88	5.95	5.82	5.90
607	NYSE	VFC	Thu, Oct 13, 1994	5.94	5.98	5.87	5.87
606	NYSE	VFC	Wed, Oct 12, 1994	5.74	5.91	5.74	5.90
605	NYSE	VFC	Tue, Oct 11, 1994	5.56	5.71	5.52	5.68
604	NYSE	VFC	Mon, Oct 10, 1994	5.57	5.59	5.52	5.53
603	NYSE	VFC	Fri, Oct 7, 1994	5.63	5.63	5.53	5.56
602	NYSE	VFC	Thu, Oct 6, 1994	5.71	5.72	5.63	5.63
601	NYSE	VFC	Wed, Oct 5, 1994	5.76	5.76	5.71	5.72
600	NYSE	VFC	Tue, Oct 4, 1994	5.74	5.76	5.72	5.74
599	NYSE	VFC	Mon, Oct 3, 1994	5.82	5.82	5.75	5.76
598	NYSE	VFC	Fri, Sep 30, 1994	5.88	5.91	5.78	5.78
597	NYSE	VFC	Thu, Sep 29, 1994	5.81	5.82	5.78	5.82
596	NYSE	VFC	Wed, Sep 28, 1994	5.81	5.82	5.76	5.81
595	NYSE	VFC	Tue, Sep 27, 1994	5.88	5.88	5.75	5.79
594	NYSE	VFC	Mon, Sep 26, 1994	5.78	5.85	5.78	5.85
593	NYSE	VFC	Fri, Sep 23, 1994	5.82	5.82	5.75	5.78
592	NYSE	VFC	Thu, Sep 22, 1994	5.82	5.87	5.76	5.82
591	NYSE	VFC	Wed, Sep 21, 1994	5.90	5.90	5.76	5.79
590	NYSE	VFC	Tue, Sep 20, 1994	6.01	6.01	5.91	5.91
589	NYSE	VFC	Mon, Sep 19, 1994	6.00	6.04	5.98	6.03
588	NYSE	VFC	Fri, Sep 16, 1994	5.94	6.00	5.93	6.00
587	NYSE	VFC	Thu, Sep 15, 1994	5.97	6.01	5.95	6.00
586	NYSE	VFC	Wed, Sep 14, 1994	5.97	6.00	5.90	6.00
585	NYSE	VFC	Tue, Sep 13, 1994	6.10	6.10	5.97	6.00
584	NYSE	VFC	Mon, Sep 12, 1994	6.10	6.14	6.09	6.12
583	NYSE	VFC	Fri, Sep 9, 1994	6.12	6.16	6.10	6.12
582	NYSE	VFC	Thu, Sep 8, 1994	6.14	6.17	6.10	6.14
581	NYSE	VFC	Wed, Sep 7, 1994	6.13	6.16	6.10	6.10
580	NYSE	VFC	Tue, Sep 6, 1994	6.10	6.17	6.10	6.17
579	NYSE	VFC	Fri, Sep 2, 1994	6.16	6.16	6.09	6.10
578	NYSE	VFC	Thu, Sep 1, 1994	6.14	6.17	6.12	6.17
577	NYSE	VFC	Wed, Aug 31, 1994	6.10	6.19	6.10	6.19
576	NYSE	VFC	Tue, Aug 30, 1994	6.13	6.16	6.10	6.13
575	NYSE	VFC	Mon, Aug 29, 1994	6.00	6.13	6.00	6.10
574	NYSE	VFC	Fri, Aug 26, 1994	5.93	5.98	5.91	5.97
573	NYSE	VFC	Thu, Aug 25, 1994	5.90	5.93	5.85	5.91
572	NYSE	VFC	Wed, Aug 24, 1994	5.87	5.91	5.85	5.88
571	NYSE	VFC	Tue, Aug 23, 1994	5.87	5.88	5.85	5.85
570	NYSE	VFC	Mon, Aug 22, 1994	5.93	5.93	5.85	5.85
569	NYSE	VFC	Fri, Aug 19, 1994	5.91	5.94	5.87	5.90
568	NYSE	VFC	Thu, Aug 18, 1994	5.91	5.95	5.87	5.90
567	NYSE	VFC	Wed, Aug 17, 1994	5.97	5.97	5.91	5.91
566	NYSE	VFC	Tue, Aug 16, 1994	5.93	5.98	5.93	5.97
565	NYSE	VFC	Mon, Aug 15, 1994	5.95	5.95	5.91	5.91
564	NYSE	VFC	Fri, Aug 12, 1994	5.88	5.95	5.85	5.94
563	NYSE	VFC	Thu, Aug 11, 1994	5.95	5.98	5.87	5.88
562	NYSE	VFC	Wed, Aug 10, 1994	5.97	5.97	5.93	5.94
561	NYSE	VFC	Tue, Aug 9, 1994	5.97	5.98	5.94	5.97
560	NYSE	VFC	Mon, Aug 8, 1994	5.94	6.00	5.94	5.98
559	NYSE	VFC	Fri, Aug 5, 1994	5.88	5.95	5.88	5.94
558	NYSE	VFC	Thu, Aug 4, 1994	5.93	5.95	5.90	5.91
557	NYSE	VFC	Wed, Aug 3, 1994	5.91	5.91	5.88	5.88
556	NYSE	VFC	Tue, Aug 2, 1994	6.01	6.01	5.93	5.94
555	NYSE	VFC	Mon, Aug 1, 1994	5.98	6.01	5.98	6.01
554	NYSE	VFC	Fri, Jul 29, 1994	5.94	6.01	5.91	6.00
553	NYSE	VFC	Thu, Jul 28, 1994	5.94	5.95	5.88	5.91
552	NYSE	VFC	Wed, Jul 27, 1994	5.93	5.94	5.88	5.91
551	NYSE	VFC	Tue, Jul 26, 1994	5.98	5.98	5.90	5.91
550	NYSE	VFC	Mon, Jul 25, 1994	5.87	6.00	5.87	6.00
549	NYSE	VFC	Fri, Jul 22, 1994	5.87	5.90	5.84	5.90
548	NYSE	VFC	Thu, Jul 21, 1994	5.90	5.90	5.85	5.85
547	NYSE	VFC	Wed, Jul 20, 1994	5.87	5.91	5.84	5.90
546	NYSE	VFC	Tue, Jul 19, 1994	5.79	5.84	5.75	5.82
545	NYSE	VFC	Mon, Jul 18, 1994	5.84	5.85	5.82	5.82
544	NYSE	VFC	Fri, Jul 15, 1994	5.91	5.95	5.84	5.85
543	NYSE	VFC	Thu, Jul 14, 1994	5.84	5.93	5.84	5.90
542	NYSE	VFC	Wed, Jul 13, 1994	5.74	5.78	5.74	5.76
541	NYSE	VFC	Tue, Jul 12, 1994	5.69	5.74	5.68	5.74
540	NYSE	VFC	Mon, Jul 11, 1994	5.68	5.71	5.66	5.71
539	NYSE	VFC	Fri, Jul 8, 1994	5.52	5.66	5.52	5.62
538	NYSE	VFC	Thu, Jul 7, 1994	5.50	5.55	5.50	5.52
537	NYSE	VFC	Wed, Jul 6, 1994	5.46	5.50	5.44	5.47
536	NYSE	VFC	Tue, Jul 5, 1994	5.50	5.50	5.44	5.46
535	NYSE	VFC	Fri, Jul 1, 1994	5.59	5.59	5.47	5.50
534	NYSE	VFC	Thu, Jun 30, 1994	5.63	5.63	5.50	5.56
533	NYSE	VFC	Wed, Jun 29, 1994	5.53	5.60	5.52	5.59
532	NYSE	VFC	Tue, Jun 28, 1994	5.46	5.47	5.44	5.47
531	NYSE	VFC	Mon, Jun 27, 1994	5.53	5.53	5.44	5.49
530	NYSE	VFC	Fri, Jun 24, 1994	5.50	5.53	5.41	5.53
529	NYSE	VFC	Thu, Jun 23, 1994	5.55	5.55	5.38	5.47
528	NYSE	VFC	Wed, Jun 22, 1994	5.57	5.57	5.50	5.52
527	NYSE	VFC	Tue, Jun 21, 1994	5.60	5.62	5.55	5.56
526	NYSE	VFC	Mon, Jun 20, 1994	5.62	5.62	5.56	5.60
525	NYSE	VFC	Fri, Jun 17, 1994	5.68	5.69	5.59	5.59
524	NYSE	VFC	Thu, Jun 16, 1994	5.57	5.63	5.53	5.62
523	NYSE	VFC	Wed, Jun 15, 1994	5.72	5.74	5.53	5.57
522	NYSE	VFC	Tue, Jun 14, 1994	5.75	5.75	5.68	5.71
521	NYSE	VFC	Mon, Jun 13, 1994	5.78	5.78	5.72	5.74
520	NYSE	VFC	Fri, Jun 10, 1994	5.79	5.81	5.75	5.76
519	NYSE	VFC	Thu, Jun 9, 1994	5.82	5.84	5.79	5.81
518	NYSE	VFC	Wed, Jun 8, 1994	5.85	5.85	5.84	5.85
517	NYSE	VFC	Tue, Jun 7, 1994	5.82	5.87	5.82	5.84
516	NYSE	VFC	Mon, Jun 6, 1994	5.84	5.85	5.79	5.85
515	NYSE	VFC	Fri, Jun 3, 1994	5.79	5.88	5.78	5.87
514	NYSE	VFC	Thu, Jun 2, 1994	5.76	5.78	5.74	5.75
513	NYSE	VFC	Wed, Jun 1, 1994	5.74	5.75	5.72	5.74
512	NYSE	VFC	Tue, May 31, 1994	5.76	5.81	5.74	5.75
511	NYSE	VFC	Fri, May 27, 1994	5.81	5.81	5.74	5.79
510	NYSE	VFC	Thu, May 26, 1994	5.69	5.81	5.69	5.79
509	NYSE	VFC	Wed, May 25, 1994	5.59	5.72	5.57	5.69
508	NYSE	VFC	Tue, May 24, 1994	5.65	5.65	5.59	5.59
507	NYSE	VFC	Mon, May 23, 1994	5.66	5.66	5.62	5.63
506	NYSE	VFC	Fri, May 20, 1994	5.63	5.69	5.62	5.66
505	NYSE	VFC	Thu, May 19, 1994	5.66	5.66	5.59	5.60
504	NYSE	VFC	Wed, May 18, 1994	5.65	5.66	5.62	5.66
503	NYSE	VFC	Tue, May 17, 1994	5.69	5.69	5.57	5.62
502	NYSE	VFC	Mon, May 16, 1994	5.68	5.69	5.65	5.66
501	NYSE	VFC	Fri, May 13, 1994	5.72	5.74	5.65	5.69
500	NYSE	VFC	Thu, May 12, 1994	5.76	5.76	5.69	5.74
499	NYSE	VFC	Wed, May 11, 1994	5.71	5.75	5.71	5.75
498	NYSE	VFC	Tue, May 10, 1994	5.74	5.74	5.68	5.69
497	NYSE	VFC	Mon, May 9, 1994	5.88	5.88	5.68	5.72
496	NYSE	VFC	Fri, May 6, 1994	5.87	5.87	5.81	5.84
495	NYSE	VFC	Thu, May 5, 1994	5.87	5.91	5.87	5.91
494	NYSE	VFC	Wed, May 4, 1994	5.93	5.93	5.85	5.85
493	NYSE	VFC	Tue, May 3, 1994	5.85	5.90	5.85	5.90
492	NYSE	VFC	Mon, May 2, 1994	5.85	5.87	5.85	5.85
491	NYSE	VFC	Fri, Apr 29, 1994	5.84	5.88	5.84	5.87
490	NYSE	VFC	Thu, Apr 28, 1994	5.88	5.88	5.78	5.81
489	NYSE	VFC	Tue, Apr 26, 1994	5.90	5.91	5.88	5.90
488	NYSE	VFC	Mon, Apr 25, 1994	5.88	5.93	5.84	5.88
487	NYSE	VFC	Fri, Apr 22, 1994	5.93	5.94	5.82	5.91
486	NYSE	VFC	Thu, Apr 21, 1994	6.01	6.01	5.88	5.91
485	NYSE	VFC	Wed, Apr 20, 1994	5.95	6.07	5.94	5.98
484	NYSE	VFC	Tue, Apr 19, 1994	5.90	6.01	5.90	5.98
483	NYSE	VFC	Mon, Apr 18, 1994	5.88	5.90	5.75	5.85
482	NYSE	VFC	Fri, Apr 15, 1994	6.00	6.01	5.93	5.93
481	NYSE	VFC	Thu, Apr 14, 1994	6.07	6.07	5.95	6.03
480	NYSE	VFC	Wed, Apr 13, 1994	6.19	6.20	6.01	6.07
479	NYSE	VFC	Tue, Apr 12, 1994	6.07	6.29	6.03	6.19
478	NYSE	VFC	Mon, Apr 11, 1994	5.91	6.10	5.88	6.09
477	NYSE	VFC	Fri, Apr 8, 1994	5.90	5.95	5.88	5.91
476	NYSE	VFC	Thu, Apr 7, 1994	5.87	5.95	5.85	5.93
475	NYSE	VFC	Wed, Apr 6, 1994	5.75	5.88	5.75	5.88
474	NYSE	VFC	Tue, Apr 5, 1994	5.75	5.85	5.75	5.78
473	NYSE	VFC	Mon, Apr 4, 1994	5.74	5.76	5.68	5.75
472	NYSE	VFC	Thu, Mar 31, 1994	5.88	5.91	5.79	5.85
471	NYSE	VFC	Wed, Mar 30, 1994	5.94	5.97	5.90	5.90
470	NYSE	VFC	Tue, Mar 29, 1994	5.93	5.93	5.88	5.91
469	NYSE	VFC	Mon, Mar 28, 1994	5.88	5.93	5.88	5.93
468	NYSE	VFC	Fri, Mar 25, 1994	5.91	5.91	5.85	5.87
467	NYSE	VFC	Thu, Mar 24, 1994	5.90	5.93	5.85	5.93
466	NYSE	VFC	Wed, Mar 23, 1994	5.85	5.94	5.85	5.87
465	NYSE	VFC	Tue, Mar 22, 1994	5.87	5.88	5.85	5.85
464	NYSE	VFC	Mon, Mar 21, 1994	5.87	5.90	5.85	5.88
463	NYSE	VFC	Fri, Mar 18, 1994	5.79	5.85	5.76	5.85
462	NYSE	VFC	Thu, Mar 17, 1994	5.74	5.81	5.72	5.79
461	NYSE	VFC	Wed, Mar 16, 1994	5.65	5.78	5.63	5.76
460	NYSE	VFC	Tue, Mar 15, 1994	5.62	5.66	5.56	5.65
459	NYSE	VFC	Mon, Mar 14, 1994	5.68	5.68	5.57	5.60
458	NYSE	VFC	Fri, Mar 11, 1994	5.72	5.72	5.60	5.65
457	NYSE	VFC	Thu, Mar 10, 1994	5.76	5.76	5.65	5.71
456	NYSE	VFC	Wed, Mar 9, 1994	5.85	5.85	5.75	5.75
455	NYSE	VFC	Tue, Mar 8, 1994	5.97	5.97	5.79	5.79
454	NYSE	VFC	Mon, Mar 7, 1994	5.94	5.98	5.94	5.95
453	NYSE	VFC	Fri, Mar 4, 1994	5.93	5.98	5.90	5.95
452	NYSE	VFC	Thu, Mar 3, 1994	5.84	5.91	5.82	5.90
451	NYSE	VFC	Wed, Mar 2, 1994	5.76	5.82	5.74	5.81
450	NYSE	VFC	Tue, Mar 1, 1994	5.97	6.03	5.85	5.88
449	NYSE	VFC	Mon, Feb 28, 1994	5.98	6.00	5.93	5.97
448	NYSE	VFC	Fri, Feb 25, 1994	5.81	6.07	5.81	6.00
447	NYSE	VFC	Thu, Feb 24, 1994	5.78	5.81	5.74	5.79
446	NYSE	VFC	Wed, Feb 23, 1994	5.71	5.81	5.71	5.78
445	NYSE	VFC	Tue, Feb 22, 1994	5.74	5.74	5.63	5.72
444	NYSE	VFC	Fri, Feb 18, 1994	5.75	5.75	5.65	5.72
443	NYSE	VFC	Thu, Feb 17, 1994	5.75	5.79	5.71	5.74
442	NYSE	VFC	Wed, Feb 16, 1994	5.68	5.75	5.66	5.75
441	NYSE	VFC	Tue, Feb 15, 1994	5.63	5.66	5.60	5.65
440	NYSE	VFC	Mon, Feb 14, 1994	5.56	5.68	5.56	5.62
439	NYSE	VFC	Fri, Feb 11, 1994	5.47	5.56	5.47	5.55
438	NYSE	VFC	Thu, Feb 10, 1994	5.47	5.52	5.46	5.47
437	NYSE	VFC	Wed, Feb 9, 1994	5.37	5.46	5.37	5.41
436	NYSE	VFC	Tue, Feb 8, 1994	5.46	5.46	5.21	5.34
435	NYSE	VFC	Mon, Feb 7, 1994	5.46	5.49	5.43	5.46
434	NYSE	VFC	Fri, Feb 4, 1994	5.49	5.52	5.46	5.49
433	NYSE	VFC	Thu, Feb 3, 1994	5.47	5.50	5.44	5.49
432	NYSE	VFC	Wed, Feb 2, 1994	5.43	5.47	5.43	5.46
431	NYSE	VFC	Tue, Feb 1, 1994	5.41	5.46	5.41	5.43
430	NYSE	VFC	Mon, Jan 31, 1994	5.43	5.44	5.40	5.43
429	NYSE	VFC	Fri, Jan 28, 1994	5.43	5.43	5.38	5.41
428	NYSE	VFC	Thu, Jan 27, 1994	5.46	5.49	5.41	5.43
427	NYSE	VFC	Wed, Jan 26, 1994	5.41	5.46	5.37	5.44
426	NYSE	VFC	Tue, Jan 25, 1994	5.50	5.50	5.35	5.38
425	NYSE	VFC	Mon, Jan 24, 1994	5.47	5.56	5.47	5.50
424	NYSE	VFC	Fri, Jan 21, 1994	5.47	5.47	5.43	5.46
423	NYSE	VFC	Thu, Jan 20, 1994	5.34	5.47	5.33	5.46
422	NYSE	VFC	Wed, Jan 19, 1994	5.34	5.34	5.31	5.34
421	NYSE	VFC	Tue, Jan 18, 1994	5.33	5.40	5.31	5.33
420	NYSE	VFC	Mon, Jan 17, 1994	5.28	5.34	5.28	5.33
419	NYSE	VFC	Fri, Jan 14, 1994	5.30	5.33	5.27	5.30
418	NYSE	VFC	Thu, Jan 13, 1994	5.30	5.34	5.30	5.30
417	NYSE	VFC	Wed, Jan 12, 1994	5.33	5.34	5.30	5.31
416	NYSE	VFC	Tue, Jan 11, 1994	5.35	5.38	5.33	5.33
415	NYSE	VFC	Mon, Jan 10, 1994	5.31	5.33	5.27	5.33
414	NYSE	VFC	Fri, Jan 7, 1994	5.28	5.31	5.27	5.30
413	NYSE	VFC	Thu, Jan 6, 1994	5.30	5.34	5.30	5.31
412	NYSE	VFC	Wed, Jan 5, 1994	5.28	5.33	5.28	5.31
411	NYSE	VFC	Tue, Jan 4, 1994	5.30	5.31	5.28	5.30
410	NYSE	VFC	Mon, Jan 3, 1994	5.34	5.35	5.31	5.33
409	NYSE	VFC	Fri, Dec 31, 1993	5.28	5.40	5.28	5.40
408	NYSE	VFC	Thu, Dec 30, 1993	5.19	5.33	5.19	5.30
407	NYSE	VFC	Wed, Dec 29, 1993	5.19	5.25	5.19	5.22
406	NYSE	VFC	Tue, Dec 28, 1993	5.19	5.21	5.16	5.19
405	NYSE	VFC	Mon, Dec 27, 1993	5.16	5.21	5.16	5.19
404	NYSE	VFC	Thu, Dec 23, 1993	5.16	5.18	5.11	5.15
403	NYSE	VFC	Wed, Dec 22, 1993	5.16	5.19	5.14	5.16
402	NYSE	VFC	Tue, Dec 21, 1993	5.19	5.27	5.15	5.18
401	NYSE	VFC	Mon, Dec 20, 1993	5.24	5.24	5.21	5.21
400	NYSE	VFC	Fri, Dec 17, 1993	5.18	5.27	5.18	5.24
399	NYSE	VFC	Thu, Dec 16, 1993	5.27	5.27	5.16	5.18
398	NYSE	VFC	Wed, Dec 15, 1993	5.38	5.38	5.27	5.27
397	NYSE	VFC	Tue, Dec 14, 1993	5.38	5.38	5.33	5.38
396	NYSE	VFC	Mon, Dec 13, 1993	5.12	5.25	5.12	5.24
395	NYSE	VFC	Fri, Dec 10, 1993	5.22	5.27	5.09	5.09
394	NYSE	VFC	Thu, Dec 9, 1993	5.21	5.24	5.19	5.19
393	NYSE	VFC	Wed, Dec 8, 1993	5.33	5.33	5.18	5.18
392	NYSE	VFC	Tue, Dec 7, 1993	5.24	5.34	5.24	5.34
391	NYSE	VFC	Mon, Dec 6, 1993	5.18	5.27	5.16	5.24
390	NYSE	VFC	Fri, Dec 3, 1993	5.16	5.18	5.12	5.18
389	NYSE	VFC	Thu, Dec 2, 1993	5.12	5.16	5.09	5.14
388	NYSE	VFC	Wed, Dec 1, 1993	5.11	5.12	5.09	5.09
387	NYSE	VFC	Tue, Nov 30, 1993	5.09	5.15	5.08	5.11
386	NYSE	VFC	Mon, Nov 29, 1993	5.18	5.19	5.06	5.06
385	NYSE	VFC	Fri, Nov 26, 1993	5.12	5.18	5.12	5.18
384	NYSE	VFC	Wed, Nov 24, 1993	5.08	5.12	5.06	5.09
383	NYSE	VFC	Tue, Nov 23, 1993	5.15	5.15	5.06	5.11
382	NYSE	VFC	Mon, Nov 22, 1993	5.08	5.21	5.08	5.18
381	NYSE	VFC	Fri, Nov 19, 1993	5.09	5.11	5.06	5.08
380	NYSE	VFC	Thu, Nov 18, 1993	5.05	5.12	5.05	5.11
379	NYSE	VFC	Wed, Nov 17, 1993	4.93	5.08	4.93	5.08
378	NYSE	VFC	Tue, Nov 16, 1993	4.89	4.96	4.89	4.96
377	NYSE	VFC	Mon, Nov 15, 1993	4.87	4.95	4.86	4.90
376	NYSE	VFC	Fri, Nov 12, 1993	4.77	4.87	4.75	4.84
375	NYSE	VFC	Thu, Nov 11, 1993	4.70	4.77	4.68	4.74
374	NYSE	VFC	Wed, Nov 10, 1993	4.64	4.73	4.64	4.71
373	NYSE	VFC	Tue, Nov 9, 1993	4.73	4.74	4.62	4.65
372	NYSE	VFC	Mon, Nov 8, 1993	4.68	4.71	4.67	4.68
371	NYSE	VFC	Fri, Nov 5, 1993	4.68	4.71	4.65	4.71
370	NYSE	VFC	Thu, Nov 4, 1993	4.65	4.70	4.65	4.67
369	NYSE	VFC	Wed, Nov 3, 1993	4.68	4.70	4.67	4.68
368	NYSE	VFC	Tue, Nov 2, 1993	4.73	4.73	4.65	4.71
367	NYSE	VFC	Mon, Nov 1, 1993	4.70	4.74	4.64	4.71
366	NYSE	VFC	Fri, Oct 29, 1993	4.78	4.78	4.62	4.64
365	NYSE	VFC	Thu, Oct 28, 1993	4.84	4.86	4.73	4.75
364	NYSE	VFC	Wed, Oct 27, 1993	4.83	4.84	4.80	4.81
363	NYSE	VFC	Tue, Oct 26, 1993	4.75	4.78	4.74	4.77
362	NYSE	VFC	Mon, Oct 25, 1993	4.80	4.83	4.70	4.75
361	NYSE	VFC	Fri, Oct 22, 1993	4.75	4.83	4.75	4.78
360	NYSE	VFC	Thu, Oct 21, 1993	4.92	4.92	4.71	4.71
359	NYSE	VFC	Wed, Oct 20, 1993	5.34	5.34	4.90	4.92
358	NYSE	VFC	Tue, Oct 19, 1993	5.34	5.37	5.31	5.33
357	NYSE	VFC	Mon, Oct 18, 1993	5.38	5.38	5.34	5.34
356	NYSE	VFC	Fri, Oct 15, 1993	5.38	5.41	5.35	5.37
355	NYSE	VFC	Thu, Oct 14, 1993	5.25	5.37	5.22	5.35
354	NYSE	VFC	Wed, Oct 13, 1993	5.15	5.27	5.15	5.25
353	NYSE	VFC	Tue, Oct 12, 1993	5.18	5.21	5.15	5.16
352	NYSE	VFC	Mon, Oct 11, 1993	5.24	5.24	5.16	5.18
351	NYSE	VFC	Fri, Oct 8, 1993	5.21	5.25	5.19	5.24
350	NYSE	VFC	Thu, Oct 7, 1993	5.19	5.22	5.16	5.18
349	NYSE	VFC	Wed, Oct 6, 1993	5.16	5.21	5.16	5.16
348	NYSE	VFC	Tue, Oct 5, 1993	5.16	5.22	5.14	5.15
347	NYSE	VFC	Mon, Oct 4, 1993	5.18	5.19	5.14	5.18
346	NYSE	VFC	Fri, Oct 1, 1993	5.16	5.16	5.03	5.15
345	NYSE	VFC	Thu, Sep 30, 1993	5.15	5.18	5.14	5.16
344	NYSE	VFC	Wed, Sep 29, 1993	5.19	5.21	5.15	5.15
343	NYSE	VFC	Tue, Sep 28, 1993	5.21	5.21	5.19	5.19
342	NYSE	VFC	Mon, Sep 27, 1993	5.19	5.21	5.16	5.18
341	NYSE	VFC	Fri, Sep 24, 1993	5.18	5.18	5.11	5.15
340	NYSE	VFC	Thu, Sep 23, 1993	5.18	5.19	5.15	5.15
339	NYSE	VFC	Wed, Sep 22, 1993	5.14	5.19	5.12	5.18
338	NYSE	VFC	Tue, Sep 21, 1993	5.16	5.16	5.11	5.14
337	NYSE	VFC	Mon, Sep 20, 1993	5.18	5.18	5.15	5.16
336	NYSE	VFC	Fri, Sep 17, 1993	5.14	5.18	5.14	5.18
335	NYSE	VFC	Thu, Sep 16, 1993	5.14	5.16	5.12	5.14
334	NYSE	VFC	Wed, Sep 15, 1993	5.15	5.15	5.12	5.12
333	NYSE	VFC	Tue, Sep 14, 1993	5.05	5.19	5.05	5.16
332	NYSE	VFC	Mon, Sep 13, 1993	5.03	5.08	5.03	5.08
331	NYSE	VFC	Fri, Sep 10, 1993	4.93	5.08	4.93	5.03
330	NYSE	VFC	Thu, Sep 9, 1993	4.83	4.96	4.83	4.93
329	NYSE	VFC	Wed, Sep 8, 1993	4.84	4.87	4.83	4.87
328	NYSE	VFC	Tue, Sep 7, 1993	4.90	4.90	4.83	4.86
327	NYSE	VFC	Fri, Sep 3, 1993	4.89	4.96	4.89	4.90
326	NYSE	VFC	Thu, Sep 2, 1993	5.00	5.03	4.92	4.95
325	NYSE	VFC	Wed, Sep 1, 1993	5.38	5.44	4.87	4.95
324	NYSE	VFC	Tue, Aug 31, 1993	5.43	5.43	5.38	5.38
323	NYSE	VFC	Mon, Aug 30, 1993	5.46	5.47	5.41	5.43
322	NYSE	VFC	Fri, Aug 27, 1993	5.38	5.49	5.38	5.47
321	NYSE	VFC	Thu, Aug 26, 1993	5.43	5.44	5.37	5.38
320	NYSE	VFC	Wed, Aug 25, 1993	5.47	5.47	5.37	5.40
319	NYSE	VFC	Tue, Aug 24, 1993	5.37	5.49	5.37	5.47
318	NYSE	VFC	Mon, Aug 23, 1993	5.37	5.38	5.33	5.35
317	NYSE	VFC	Fri, Aug 20, 1993	5.41	5.41	5.33	5.34
316	NYSE	VFC	Thu, Aug 19, 1993	5.46	5.46	5.33	5.41
315	NYSE	VFC	Wed, Aug 18, 1993	5.24	5.49	5.24	5.49
314	NYSE	VFC	Tue, Aug 17, 1993	5.14	5.27	5.12	5.22
313	NYSE	VFC	Mon, Aug 16, 1993	5.18	5.21	5.09	5.12
312	NYSE	VFC	Fri, Aug 13, 1993	5.14	5.22	5.11	5.19
311	NYSE	VFC	Thu, Aug 12, 1993	5.18	5.18	5.09	5.14
310	NYSE	VFC	Wed, Aug 11, 1993	5.12	5.21	5.12	5.18
309	NYSE	VFC	Tue, Aug 10, 1993	5.15	5.16	5.09	5.09
308	NYSE	VFC	Mon, Aug 9, 1993	5.12	5.19	5.12	5.15
307	NYSE	VFC	Fri, Aug 6, 1993	5.14	5.15	5.08	5.11
306	NYSE	VFC	Thu, Aug 5, 1993	5.06	5.14	5.06	5.11
305	NYSE	VFC	Wed, Aug 4, 1993	5.02	5.09	5.00	5.06
304	NYSE	VFC	Tue, Aug 3, 1993	5.14	5.14	4.99	4.99
303	NYSE	VFC	Mon, Aug 2, 1993	5.14	5.16	5.11	5.11
302	NYSE	VFC	Fri, Jul 30, 1993	5.14	5.18	5.14	5.15
301	NYSE	VFC	Thu, Jul 29, 1993	5.02	5.18	5.02	5.18
300	NYSE	VFC	Wed, Jul 28, 1993	4.87	5.08	4.86	5.05
299	NYSE	VFC	Tue, Jul 27, 1993	4.80	4.89	4.80	4.87
298	NYSE	VFC	Mon, Jul 26, 1993	4.78	4.78	4.75	4.78
297	NYSE	VFC	Fri, Jul 23, 1993	4.84	4.84	4.73	4.80
296	NYSE	VFC	Thu, Jul 22, 1993	4.97	4.97	4.78	4.78
295	NYSE	VFC	Wed, Jul 21, 1993	4.92	4.97	4.83	4.97
294	NYSE	VFC	Tue, Jul 20, 1993	5.11	5.33	5.00	5.02
293	NYSE	VFC	Mon, Jul 19, 1993	5.34	5.34	5.02	5.12
292	NYSE	VFC	Fri, Jul 16, 1993	5.49	5.53	5.31	5.35
291	NYSE	VFC	Thu, Jul 15, 1993	5.46	5.52	5.44	5.49
290	NYSE	VFC	Wed, Jul 14, 1993	5.44	5.46	5.41	5.46
289	NYSE	VFC	Tue, Jul 13, 1993	5.40	5.44	5.40	5.43
288	NYSE	VFC	Mon, Jul 12, 1993	5.41	5.46	5.41	5.41
287	NYSE	VFC	Fri, Jul 9, 1993	5.35	5.41	5.35	5.38
286	NYSE	VFC	Thu, Jul 8, 1993	5.35	5.40	5.34	5.35
285	NYSE	VFC	Wed, Jul 7, 1993	5.27	5.35	5.22	5.34
284	NYSE	VFC	Tue, Jul 6, 1993	5.47	5.47	5.27	5.27
283	NYSE	VFC	Fri, Jul 2, 1993	5.43	5.43	5.38	5.43
282	NYSE	VFC	Thu, Jul 1, 1993	5.43	5.46	5.43	5.43
281	NYSE	VFC	Wed, Jun 30, 1993	5.41	5.41	5.35	5.40
280	NYSE	VFC	Tue, Jun 29, 1993	5.49	5.50	5.37	5.41
279	NYSE	VFC	Mon, Jun 28, 1993	5.56	5.56	5.47	5.49
278	NYSE	VFC	Fri, Jun 25, 1993	5.66	5.79	5.57	5.57
277	NYSE	VFC	Thu, Jun 24, 1993	5.72	5.74	5.62	5.63
276	NYSE	VFC	Wed, Jun 23, 1993	5.72	5.76	5.69	5.75
275	NYSE	VFC	Tue, Jun 22, 1993	5.68	5.72	5.66	5.71
274	NYSE	VFC	Mon, Jun 21, 1993	5.71	5.71	5.55	5.66
273	NYSE	VFC	Fri, Jun 18, 1993	5.74	5.75	5.68	5.68
272	NYSE	VFC	Thu, Jun 17, 1993	5.66	5.78	5.65	5.74
271	NYSE	VFC	Wed, Jun 16, 1993	5.62	5.65	5.62	5.63
270	NYSE	VFC	Tue, Jun 15, 1993	5.57	5.65	5.56	5.59
269	NYSE	VFC	Mon, Jun 14, 1993	5.52	5.52	5.47	5.50
268	NYSE	VFC	Fri, Jun 11, 1993	5.50	5.52	5.46	5.52
267	NYSE	VFC	Thu, Jun 10, 1993	5.52	5.52	5.47	5.49
266	NYSE	VFC	Wed, Jun 9, 1993	5.55	5.56	5.47	5.50
265	NYSE	VFC	Tue, Jun 8, 1993	5.62	5.62	5.53	5.53
264	NYSE	VFC	Mon, Jun 7, 1993	5.63	5.68	5.59	5.62
263	NYSE	VFC	Fri, Jun 4, 1993	5.62	5.62	5.55	5.60
262	NYSE	VFC	Thu, Jun 3, 1993	5.82	5.82	5.69	5.69
261	NYSE	VFC	Wed, Jun 2, 1993	5.79	5.85	5.79	5.84
260	NYSE	VFC	Tue, Jun 1, 1993	5.84	5.87	5.84	5.85
259	NYSE	VFC	Fri, May 28, 1993	5.85	5.90	5.82	5.85
258	NYSE	VFC	Thu, May 27, 1993	5.84	5.87	5.82	5.85
257	NYSE	VFC	Wed, May 26, 1993	5.79	5.85	5.75	5.85
256	NYSE	VFC	Tue, May 25, 1993	5.78	5.78	5.75	5.76
255	NYSE	VFC	Mon, May 24, 1993	5.72	5.78	5.68	5.78
254	NYSE	VFC	Fri, May 21, 1993	5.74	5.82	5.71	5.72
253	NYSE	VFC	Thu, May 20, 1993	5.60	5.71	5.60	5.71
252	NYSE	VFC	Wed, May 19, 1993	5.49	5.57	5.46	5.56
251	NYSE	VFC	Tue, May 18, 1993	5.50	5.50	5.44	5.49
250	NYSE	VFC	Mon, May 17, 1993	5.56	5.56	5.50	5.53
249	NYSE	VFC	Fri, May 14, 1993	5.53	5.59	5.53	5.55
248	NYSE	VFC	Thu, May 13, 1993	5.57	5.57	5.53	5.53
247	NYSE	VFC	Wed, May 12, 1993	5.57	5.60	5.52	5.57
246	NYSE	VFC	Tue, May 11, 1993	5.62	5.62	5.57	5.59
245	NYSE	VFC	Mon, May 10, 1993	5.60	5.62	5.59	5.62
244	NYSE	VFC	Fri, May 7, 1993	5.66	5.69	5.57	5.59
243	NYSE	VFC	Thu, May 6, 1993	5.68	5.71	5.62	5.63
242	NYSE	VFC	Wed, May 5, 1993	5.62	5.68	5.60	5.68
241	NYSE	VFC	Tue, May 4, 1993	5.62	5.65	5.55	5.62
240	NYSE	VFC	Mon, May 3, 1993	5.63	5.63	5.55	5.57
239	NYSE	VFC	Fri, Apr 30, 1993	5.65	5.68	5.59	5.62
238	NYSE	VFC	Thu, Apr 29, 1993	5.74	5.75	5.59	5.62
237	NYSE	VFC	Wed, Apr 28, 1993	5.62	5.76	5.62	5.76
236	NYSE	VFC	Tue, Apr 27, 1993	5.65	5.68	5.60	5.65
235	NYSE	VFC	Mon, Apr 26, 1993	5.74	5.81	5.68	5.69
234	NYSE	VFC	Fri, Apr 23, 1993	5.68	5.75	5.62	5.74
233	NYSE	VFC	Thu, Apr 22, 1993	5.79	5.79	5.65	5.68
232	NYSE	VFC	Wed, Apr 21, 1993	5.63	5.82	5.62	5.82
231	NYSE	VFC	Tue, Apr 20, 1993	5.94	6.00	5.62	5.62
230	NYSE	VFC	Mon, Apr 19, 1993	6.00	6.06	5.94	5.97
229	NYSE	VFC	Fri, Apr 16, 1993	5.98	6.04	5.94	6.03
228	NYSE	VFC	Thu, Apr 15, 1993	5.94	6.00	5.91	5.97
227	NYSE	VFC	Wed, Apr 14, 1993	5.97	5.97	5.91	5.94
226	NYSE	VFC	Tue, Apr 13, 1993	5.78	6.00	5.78	5.97
225	NYSE	VFC	Mon, Apr 12, 1993	5.72	5.78	5.68	5.72
224	NYSE	VFC	Thu, Apr 8, 1993	5.62	5.66	5.57	5.66
223	NYSE	VFC	Wed, Apr 7, 1993	5.57	5.59	5.47	5.59
222	NYSE	VFC	Tue, Apr 6, 1993	5.79	5.81	5.59	5.60
221	NYSE	VFC	Mon, Apr 5, 1993	5.90	5.91	5.79	5.79
220	NYSE	VFC	Fri, Apr 2, 1993	6.01	6.03	5.91	5.94
219	NYSE	VFC	Thu, Apr 1, 1993	6.13	6.14	6.07	6.07
218	NYSE	VFC	Wed, Mar 31, 1993	6.12	6.14	6.09	6.12
217	NYSE	VFC	Tue, Mar 30, 1993	6.31	6.35	6.03	6.09
216	NYSE	VFC	Mon, Mar 29, 1993	6.25	6.34	6.23	6.31
215	NYSE	VFC	Fri, Mar 26, 1993	6.26	6.26	6.22	6.23
214	NYSE	VFC	Thu, Mar 25, 1993	6.20	6.26	6.19	6.25
213	NYSE	VFC	Wed, Mar 24, 1993	6.20	6.29	6.17	6.19
212	NYSE	VFC	Tue, Mar 23, 1993	6.17	6.26	6.16	6.25
211	NYSE	VFC	Mon, Mar 22, 1993	6.19	6.19	6.10	6.19
210	NYSE	VFC	Fri, Mar 19, 1993	6.26	6.26	6.16	6.16
209	NYSE	VFC	Thu, Mar 18, 1993	6.16	6.22	6.14	6.20
208	NYSE	VFC	Wed, Mar 17, 1993	6.29	6.32	6.10	6.13
207	NYSE	VFC	Tue, Mar 16, 1993	6.36	6.36	6.31	6.31
206	NYSE	VFC	Mon, Mar 15, 1993	6.28	6.41	6.28	6.36
205	NYSE	VFC	Fri, Mar 12, 1993	6.23	6.31	6.20	6.28
204	NYSE	VFC	Thu, Mar 11, 1993	6.20	6.35	6.20	6.26
203	NYSE	VFC	Wed, Mar 10, 1993	6.12	6.17	6.09	6.17
202	NYSE	VFC	Tue, Mar 9, 1993	6.14	6.17	6.06	6.12
201	NYSE	VFC	Mon, Mar 8, 1993	5.91	6.14	5.91	6.14
200	NYSE	VFC	Fri, Mar 5, 1993	5.93	5.94	5.87	5.88
199	NYSE	VFC	Thu, Mar 4, 1993	6.00	6.03	5.90	5.93
198	NYSE	VFC	Wed, Mar 3, 1993	5.97	6.00	5.94	5.97
197	NYSE	VFC	Tue, Mar 2, 1993	5.79	6.00	5.79	5.97
196	NYSE	VFC	Mon, Mar 1, 1993	5.88	5.91	5.82	5.82
195	NYSE	VFC	Fri, Feb 26, 1993	5.76	5.87	5.72	5.87
194	NYSE	VFC	Thu, Feb 25, 1993	5.62	5.69	5.59	5.65
193	NYSE	VFC	Wed, Feb 24, 1993	5.30	5.63	5.30	5.60
192	NYSE	VFC	Tue, Feb 23, 1993	5.47	5.52	5.24	5.27
191	NYSE	VFC	Mon, Feb 22, 1993	5.60	5.62	5.44	5.44
190	NYSE	VFC	Fri, Feb 19, 1993	5.72	5.76	5.63	5.63
189	NYSE	VFC	Thu, Feb 18, 1993	5.72	5.79	5.60	5.69
188	NYSE	VFC	Wed, Feb 17, 1993	5.87	5.88	5.66	5.68
187	NYSE	VFC	Tue, Feb 16, 1993	5.94	5.94	5.82	5.90
186	NYSE	VFC	Fri, Feb 12, 1993	6.13	6.13	5.91	5.91
185	NYSE	VFC	Thu, Feb 11, 1993	6.20	6.22	6.10	6.12
184	NYSE	VFC	Wed, Feb 10, 1993	6.53	6.53	6.28	6.31
183	NYSE	VFC	Tue, Feb 9, 1993	6.55	6.61	6.50	6.51
182	NYSE	VFC	Mon, Feb 8, 1993	6.41	6.47	6.38	6.44
181	NYSE	VFC	Fri, Feb 5, 1993	6.60	6.60	6.41	6.44
180	NYSE	VFC	Thu, Feb 4, 1993	6.53	6.58	6.50	6.58
179	NYSE	VFC	Wed, Feb 3, 1993	6.42	6.50	6.38	6.47
178	NYSE	VFC	Tue, Feb 2, 1993	6.39	6.41	6.34	6.36
177	NYSE	VFC	Mon, Feb 1, 1993	6.34	6.42	6.32	6.41
176	NYSE	VFC	Fri, Jan 29, 1993	6.26	6.32	6.23	6.32
175	NYSE	VFC	Thu, Jan 28, 1993	6.35	6.35	6.23	6.28
174	NYSE	VFC	Wed, Jan 27, 1993	6.38	6.41	6.29	6.35
173	NYSE	VFC	Tue, Jan 26, 1993	6.19	6.34	6.19	6.32
172	NYSE	VFC	Mon, Jan 25, 1993	6.16	6.23	6.16	6.17
171	NYSE	VFC	Fri, Jan 22, 1993	6.12	6.16	6.10	6.16
170	NYSE	VFC	Thu, Jan 21, 1993	6.14	6.16	6.13	6.16
169	NYSE	VFC	Wed, Jan 20, 1993	6.12	6.19	6.10	6.13
168	NYSE	VFC	Tue, Jan 19, 1993	6.13	6.14	6.07	6.07
167	NYSE	VFC	Mon, Jan 18, 1993	6.19	6.19	6.06	6.12
166	NYSE	VFC	Fri, Jan 15, 1993	6.35	6.35	6.17	6.20
165	NYSE	VFC	Thu, Jan 14, 1993	6.41	6.48	6.32	6.35
164	NYSE	VFC	Wed, Jan 13, 1993	6.36	6.39	6.34	6.39
163	NYSE	VFC	Tue, Jan 12, 1993	6.32	6.36	6.31	6.32
162	NYSE	VFC	Mon, Jan 11, 1993	6.32	6.35	6.29	6.35
161	NYSE	VFC	Fri, Jan 8, 1993	6.36	6.41	6.32	6.34
160	NYSE	VFC	Thu, Jan 7, 1993	6.34	6.39	6.26	6.38
159	NYSE	VFC	Wed, Jan 6, 1993	6.22	6.31	6.22	6.31
158	NYSE	VFC	Tue, Jan 5, 1993	6.17	6.22	6.14	6.22
157	NYSE	VFC	Mon, Jan 4, 1993	6.20	6.22	6.10	6.12
156	NYSE	VFC	Thu, Dec 31, 1992	6.17	6.29	6.17	6.23
155	NYSE	VFC	Wed, Dec 30, 1992	6.10	6.17	6.10	6.13
154	NYSE	VFC	Tue, Dec 29, 1992	6.17	6.20	6.06	6.06
153	NYSE	VFC	Mon, Dec 28, 1992	6.13	6.20	6.13	6.20
152	NYSE	VFC	Thu, Dec 24, 1992	6.07	6.16	6.07	6.16
151	NYSE	VFC	Wed, Dec 23, 1992	6.13	6.14	6.06	6.07
150	NYSE	VFC	Tue, Dec 22, 1992	6.17	6.17	6.10	6.14
149	NYSE	VFC	Mon, Dec 21, 1992	6.23	6.26	6.20	6.23
148	NYSE	VFC	Fri, Dec 18, 1992	6.25	6.26	6.22	6.23
147	NYSE	VFC	Thu, Dec 17, 1992	6.20	6.22	6.19	6.20
146	NYSE	VFC	Wed, Dec 16, 1992	6.42	6.42	6.14	6.20
145	NYSE	VFC	Tue, Dec 15, 1992	6.38	6.44	6.38	6.42
144	NYSE	VFC	Mon, Dec 14, 1992	6.41	6.45	6.36	6.36
143	NYSE	VFC	Fri, Dec 11, 1992	6.50	6.53	6.39	6.39
142	NYSE	VFC	Thu, Dec 10, 1992	6.55	6.55	6.45	6.51
141	NYSE	VFC	Wed, Dec 9, 1992	6.61	6.64	6.53	6.55
140	NYSE	VFC	Tue, Dec 8, 1992	6.63	6.64	6.58	6.60
139	NYSE	VFC	Mon, Dec 7, 1992	6.61	6.64	6.60	6.64
138	NYSE	VFC	Fri, Dec 4, 1992	6.66	6.66	6.61	6.63
137	NYSE	VFC	Thu, Dec 3, 1992	6.63	6.66	6.60	6.64
136	NYSE	VFC	Wed, Dec 2, 1992	6.64	6.67	6.60	6.64
135	NYSE	VFC	Tue, Dec 1, 1992	6.69	6.72	6.66	6.69
134	NYSE	VFC	Mon, Nov 30, 1992	6.67	6.70	6.67	6.70
133	NYSE	VFC	Fri, Nov 27, 1992	6.67	6.73	6.67	6.67
132	NYSE	VFC	Wed, Nov 25, 1992	6.63	6.72	6.63	6.70
131	NYSE	VFC	Tue, Nov 24, 1992	6.61	6.61	6.57	6.60
130	NYSE	VFC	Mon, Nov 23, 1992	6.58	6.60	6.54	6.58
129	NYSE	VFC	Fri, Nov 20, 1992	6.44	6.61	6.42	6.61
128	NYSE	VFC	Thu, Nov 19, 1992	6.42	6.44	6.38	6.44
127	NYSE	VFC	Wed, Nov 18, 1992	6.35	6.42	6.31	6.41
126	NYSE	VFC	Tue, Nov 17, 1992	6.38	6.38	6.29	6.31
125	NYSE	VFC	Mon, Nov 16, 1992	6.38	6.41	6.35	6.36
124	NYSE	VFC	Fri, Nov 13, 1992	6.36	6.39	6.35	6.38
123	NYSE	VFC	Thu, Nov 12, 1992	6.29	6.38	6.29	6.36
122	NYSE	VFC	Wed, Nov 11, 1992	6.14	6.32	6.14	6.32
121	NYSE	VFC	Tue, Nov 10, 1992	6.25	6.25	6.19	6.19
120	NYSE	VFC	Mon, Nov 9, 1992	6.10	6.26	6.09	6.23
119	NYSE	VFC	Fri, Nov 6, 1992	6.10	6.13	6.09	6.09
118	NYSE	VFC	Thu, Nov 5, 1992	6.09	6.12	6.07	6.10
117	NYSE	VFC	Wed, Nov 4, 1992	6.07	6.09	6.03	6.07
116	NYSE	VFC	Tue, Nov 3, 1992	5.97	6.07	5.94	6.07
115	NYSE	VFC	Mon, Nov 2, 1992	5.93	5.97	5.88	5.95
114	NYSE	VFC	Fri, Oct 30, 1992	5.88	5.88	5.81	5.88
113	NYSE	VFC	Thu, Oct 29, 1992	5.87	5.93	5.87	5.90
112	NYSE	VFC	Wed, Oct 28, 1992	5.91	5.91	5.82	5.87
111	NYSE	VFC	Tue, Oct 27, 1992	5.98	6.01	5.87	5.90
110	NYSE	VFC	Mon, Oct 26, 1992	6.00	6.01	5.94	6.00
109	NYSE	VFC	Fri, Oct 23, 1992	5.82	5.98	5.79	5.97
108	NYSE	VFC	Thu, Oct 22, 1992	5.78	5.82	5.76	5.79
107	NYSE	VFC	Wed, Oct 21, 1992	5.65	5.90	5.65	5.71
106	NYSE	VFC	Tue, Oct 20, 1992	5.68	5.72	5.66	5.69
105	NYSE	VFC	Mon, Oct 19, 1992	5.56	5.69	5.56	5.62
104	NYSE	VFC	Fri, Oct 16, 1992	5.50	5.59	5.46	5.59
103	NYSE	VFC	Thu, Oct 15, 1992	5.44	5.52	5.44	5.47
102	NYSE	VFC	Wed, Oct 14, 1992	5.49	5.50	5.46	5.47
101	NYSE	VFC	Tue, Oct 13, 1992	5.33	5.46	5.33	5.46
100	NYSE	VFC	Mon, Oct 12, 1992	5.31	5.33	5.28	5.33
99	NYSE	VFC	Fri, Oct 9, 1992	5.31	5.34	5.28	5.28
98	NYSE	VFC	Thu, Oct 8, 1992	5.37	5.38	5.33	5.34
97	NYSE	VFC	Wed, Oct 7, 1992	5.37	5.40	5.35	5.35
96	NYSE	VFC	Tue, Oct 6, 1992	5.41	5.44	5.38	5.38
95	NYSE	VFC	Mon, Oct 5, 1992	5.50	5.50	5.33	5.37
94	NYSE	VFC	Fri, Oct 2, 1992	5.57	5.59	5.47	5.47
93	NYSE	VFC	Thu, Oct 1, 1992	5.59	5.62	5.53	5.57
92	NYSE	VFC	Wed, Sep 30, 1992	5.59	5.59	5.56	5.57
91	NYSE	VFC	Tue, Sep 29, 1992	5.62	5.65	5.56	5.56
90	NYSE	VFC	Mon, Sep 28, 1992	5.53	5.62	5.53	5.62
89	NYSE	VFC	Fri, Sep 25, 1992	5.68	5.71	5.56	5.57
88	NYSE	VFC	Thu, Sep 24, 1992	5.78	5.78	5.66	5.66
87	NYSE	VFC	Wed, Sep 23, 1992	5.79	5.82	5.78	5.81
86	NYSE	VFC	Tue, Sep 22, 1992	5.79	5.84	5.78	5.78
85	NYSE	VFC	Mon, Sep 21, 1992	5.82	5.88	5.81	5.84
84	NYSE	VFC	Fri, Sep 18, 1992	5.81	5.85	5.79	5.82
83	NYSE	VFC	Thu, Sep 17, 1992	5.72	5.87	5.71	5.87
82	NYSE	VFC	Wed, Sep 16, 1992	5.65	5.76	5.65	5.76
81	NYSE	VFC	Tue, Sep 15, 1992	5.69	5.71	5.66	5.68
80	NYSE	VFC	Mon, Sep 14, 1992	5.72	5.72	5.69	5.69
79	NYSE	VFC	Fri, Sep 11, 1992	5.69	5.69	5.66	5.68
78	NYSE	VFC	Thu, Sep 10, 1992	5.59	5.69	5.59	5.69
77	NYSE	VFC	Wed, Sep 9, 1992	5.52	5.60	5.52	5.59
76	NYSE	VFC	Tue, Sep 8, 1992	5.53	5.55	5.47	5.50
75	NYSE	VFC	Fri, Sep 4, 1992	5.57	5.60	5.53	5.53
74	NYSE	VFC	Thu, Sep 3, 1992	5.59	5.60	5.55	5.57
73	NYSE	VFC	Wed, Sep 2, 1992	5.59	5.63	5.55	5.62
72	NYSE	VFC	Tue, Sep 1, 1992	5.50	5.63	5.50	5.63
71	NYSE	VFC	Mon, Aug 31, 1992	5.55	5.56	5.49	5.55
70	NYSE	VFC	Fri, Aug 28, 1992	5.57	5.59	5.52	5.53
69	NYSE	VFC	Thu, Aug 27, 1992	5.44	5.55	5.44	5.53
68	NYSE	VFC	Wed, Aug 26, 1992	5.43	5.44	5.38	5.43
67	NYSE	VFC	Tue, Aug 25, 1992	5.56	5.56	5.44	5.47
66	NYSE	VFC	Mon, Aug 24, 1992	5.57	5.57	5.55	5.57
65	NYSE	VFC	Fri, Aug 21, 1992	5.60	5.62	5.53	5.62
64	NYSE	VFC	Thu, Aug 20, 1992	5.66	5.66	5.56	5.59
63	NYSE	VFC	Wed, Aug 19, 1992	5.71	5.71	5.63	5.66
62	NYSE	VFC	Tue, Aug 18, 1992	5.69	5.71	5.68	5.69
61	NYSE	VFC	Mon, Aug 17, 1992	5.66	5.76	5.66	5.72
60	NYSE	VFC	Fri, Aug 14, 1992	5.50	5.66	5.50	5.66
59	NYSE	VFC	Thu, Aug 13, 1992	5.41	5.53	5.41	5.47
58	NYSE	VFC	Wed, Aug 12, 1992	5.44	5.44	5.28	5.43
57	NYSE	VFC	Tue, Aug 11, 1992	5.59	5.63	5.38	5.43
56	NYSE	VFC	Mon, Aug 10, 1992	5.59	5.63	5.56	5.57
55	NYSE	VFC	Fri, Aug 7, 1992	5.66	5.71	5.60	5.62
54	NYSE	VFC	Thu, Aug 6, 1992	5.65	5.69	5.65	5.68
53	NYSE	VFC	Wed, Aug 5, 1992	5.56	5.66	5.56	5.65
52	NYSE	VFC	Tue, Aug 4, 1992	5.53	5.55	5.50	5.55
51	NYSE	VFC	Mon, Aug 3, 1992	5.47	5.53	5.44	5.53
50	NYSE	VFC	Fri, Jul 31, 1992	5.37	5.50	5.35	5.49
49	NYSE	VFC	Thu, Jul 30, 1992	5.31	5.35	5.25	5.35
48	NYSE	VFC	Wed, Jul 29, 1992	5.18	5.33	5.18	5.33
47	NYSE	VFC	Tue, Jul 28, 1992	5.08	5.21	5.08	5.19
46	NYSE	VFC	Mon, Jul 27, 1992	5.08	5.14	5.06	5.06
45	NYSE	VFC	Fri, Jul 24, 1992	5.12	5.12	5.03	5.09
44	NYSE	VFC	Thu, Jul 23, 1992	5.19	5.21	5.09	5.09
43	NYSE	VFC	Wed, Jul 22, 1992	5.15	5.28	5.14	5.15
42	NYSE	VFC	Tue, Jul 21, 1992	5.11	5.21	5.09	5.18
41	NYSE	VFC	Mon, Jul 20, 1992	5.08	5.12	5.03	5.08
40	NYSE	VFC	Fri, Jul 17, 1992	5.15	5.16	5.06	5.12
39	NYSE	VFC	Thu, Jul 16, 1992	5.15	5.24	5.12	5.16
38	NYSE	VFC	Wed, Jul 15, 1992	5.12	5.27	5.06	5.27
37	NYSE	VFC	Tue, Jul 14, 1992	5.21	5.21	5.08	5.12
36	NYSE	VFC	Mon, Jul 13, 1992	5.21	5.21	5.15	5.18
35	NYSE	VFC	Fri, Jul 10, 1992	5.15	5.21	5.14	5.21
34	NYSE	VFC	Thu, Jul 9, 1992	5.08	5.16	5.08	5.15
33	NYSE	VFC	Wed, Jul 8, 1992	5.11	5.12	5.05	5.08
32	NYSE	VFC	Tue, Jul 7, 1992	5.14	5.14	5.12	5.14
31	NYSE	VFC	Mon, Jul 6, 1992	5.15	5.16	5.08	5.12
30	NYSE	VFC	Thu, Jul 2, 1992	5.14	5.19	5.12	5.18
29	NYSE	VFC	Wed, Jul 1, 1992	5.11	5.12	5.05	5.09
28	NYSE	VFC	Tue, Jun 30, 1992	5.18	5.19	5.15	5.15
27	NYSE	VFC	Mon, Jun 29, 1992	5.11	5.18	5.09	5.18
26	NYSE	VFC	Fri, Jun 26, 1992	4.99	5.06	4.99	5.06
25	NYSE	VFC	Thu, Jun 25, 1992	5.12	5.12	5.00	5.03
24	NYSE	VFC	Wed, Jun 24, 1992	4.99	5.12	4.97	5.11
23	NYSE	VFC	Tue, Jun 23, 1992	4.93	5.00	4.90	4.96
22	NYSE	VFC	Mon, Jun 22, 1992	4.93	4.95	4.89	4.89
21	NYSE	VFC	Fri, Jun 19, 1992	4.78	4.96	4.78	4.96
20	NYSE	VFC	Thu, Jun 18, 1992	4.77	4.80	4.74	4.78
19	NYSE	VFC	Wed, Jun 17, 1992	4.96	4.96	4.80	4.80
18	NYSE	VFC	Tue, Jun 16, 1992	5.02	5.05	4.95	4.96
17	NYSE	VFC	Mon, Jun 15, 1992	4.92	4.97	4.86	4.97
16	NYSE	VFC	Fri, Jun 12, 1992	4.93	5.02	4.90	4.95
15	NYSE	VFC	Thu, Jun 11, 1992	5.12	5.14	4.86	4.90
14	NYSE	VFC	Wed, Jun 10, 1992	5.27	5.27	5.16	5.16
13	NYSE	VFC	Tue, Jun 9, 1992	5.35	5.35	5.25	5.30
12	NYSE	VFC	Mon, Jun 8, 1992	5.34	5.34	5.28	5.31
11	NYSE	VFC	Fri, Jun 5, 1992	5.37	5.38	5.33	5.34
10	NYSE	VFC	Thu, Jun 4, 1992	5.27	5.34	5.25	5.34
9	NYSE	VFC	Wed, Jun 3, 1992	5.38	5.38	5.22	5.24
8	NYSE	VFC	Tue, Jun 2, 1992	5.43	5.43	5.34	5.38
7	NYSE	VFC	Mon, Jun 1, 1992	5.37	5.43	5.30	5.43
6	NYSE	VFC	Fri, May 29, 1992	5.33	5.41	5.31	5.41
5	NYSE	VFC	Thu, May 28, 1992	5.34	5.38	5.31	5.34
4	NYSE	VFC	Wed, May 27, 1992	5.28	5.33	5.27	5.30
3	NYSE	VFC	Tue, May 26, 1992	5.30	5.30	5.21	5.25
2	NYSE	VFC	Fri, May 22, 1992	5.33	5.34	5.28	5.30
1	NYSE	VFC	Thu, May 21, 1992	5.30	5.35	5.27	5.34
#	Exchange	Symbol	Date	Open	High	Low	Close

VF Corp NYSE:VFC 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