Delaware Investments Natl Muni Income NYSE:VFL Historical Prices

Below are the 6779 trading days of historical prices for VFL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6779	NYSE	VFL	Fri, Apr 19, 2024	9.97	9.97	9.90	9.90
6778	NYSE	VFL	Thu, Apr 18, 2024	9.96	9.96	9.88	9.89
6777	NYSE	VFL	Wed, Apr 17, 2024	9.90	9.91	9.87	9.91
6776	NYSE	VFL	Tue, Apr 16, 2024	9.89	9.90	9.86	9.89
6775	NYSE	VFL	Mon, Apr 15, 2024	9.97	9.98	9.89	9.89
6774	NYSE	VFL	Fri, Apr 12, 2024	9.96	10.01	9.92	9.97
6773	NYSE	VFL	Thu, Apr 11, 2024	9.98	9.98	9.90	9.94
6772	NYSE	VFL	Wed, Apr 10, 2024	10.05	10.05	9.91	9.93
6771	NYSE	VFL	Tue, Apr 9, 2024	10.04	10.06	10.03	10.03
6770	NYSE	VFL	Mon, Apr 8, 2024	10.02	10.07	10.02	10.04
6769	NYSE	VFL	Fri, Apr 5, 2024	10.01	10.05	10.01	10.05
6768	NYSE	VFL	Thu, Apr 4, 2024	10.12	10.12	10.04	10.04
6767	NYSE	VFL	Wed, Apr 3, 2024	10.02	10.08	10.01	10.07
6766	NYSE	VFL	Tue, Apr 2, 2024	10.21	10.21	10.13	10.13
6765	NYSE	VFL	Mon, Apr 1, 2024	10.33	10.33	10.22	10.23
6764	NYSE	VFL	Thu, Mar 28, 2024	10.34	10.37	10.27	10.36
6763	NYSE	VFL	Wed, Mar 27, 2024	10.28	10.31	10.28	10.29
6762	NYSE	VFL	Tue, Mar 26, 2024	10.28	10.33	10.28	10.28
6761	NYSE	VFL	Mon, Mar 25, 2024	10.35	10.35	10.30	10.30
6760	NYSE	VFL	Fri, Mar 22, 2024	10.35	10.35	10.34	10.35
6759	NYSE	VFL	Thu, Mar 21, 2024	10.36	10.36	10.30	10.30
6758	NYSE	VFL	Wed, Mar 20, 2024	10.34	10.35	10.33	10.33
6757	NYSE	VFL	Tue, Mar 19, 2024	10.42	10.42	10.36	10.32
6756	NYSE	VFL	Mon, Mar 18, 2024	10.33	10.40	10.33	10.39
6755	NYSE	VFL	Fri, Mar 15, 2024	10.34	10.36	10.30	10.36
6754	NYSE	VFL	Thu, Mar 14, 2024	10.45	10.45	10.33	10.34
6753	NYSE	VFL	Wed, Mar 13, 2024	10.38	10.40	10.36	10.40
6752	NYSE	VFL	Tue, Mar 12, 2024	10.39	10.41	10.34	10.35
6751	NYSE	VFL	Mon, Mar 11, 2024	10.39	10.42	10.38	10.39
6750	NYSE	VFL	Fri, Mar 8, 2024	10.43	10.44	10.40	10.41
6749	NYSE	VFL	Thu, Mar 7, 2024	10.38	10.38	10.36	10.36
6748	NYSE	VFL	Wed, Mar 6, 2024	10.30	10.36	10.28	10.33
6747	NYSE	VFL	Tue, Mar 5, 2024	10.31	10.34	10.30	10.30
6746	NYSE	VFL	Mon, Mar 4, 2024	10.26	10.31	10.26	10.27
6745	NYSE	VFL	Fri, Mar 1, 2024	10.23	10.31	10.23	10.28
6744	NYSE	VFL	Thu, Feb 29, 2024	10.25	10.33	10.25	10.27
6743	NYSE	VFL	Wed, Feb 28, 2024	10.24	10.26	10.23	10.25
6742	NYSE	VFL	Tue, Feb 27, 2024	10.27	10.28	10.20	10.22
6741	NYSE	VFL	Mon, Feb 26, 2024	10.34	10.34	10.23	10.26
6740	NYSE	VFL	Fri, Feb 23, 2024	10.24	10.30	10.24	10.30
6739	NYSE	VFL	Thu, Feb 22, 2024	10.25	10.25	10.21	10.23
6738	NYSE	VFL	Wed, Feb 21, 2024	10.17	10.22	10.17	10.18
6737	NYSE	VFL	Tue, Feb 20, 2024	10.27	10.27	10.12	10.16
6736	NYSE	VFL	Fri, Feb 16, 2024	10.44	10.44	10.18	10.21
6735	NYSE	VFL	Thu, Feb 15, 2024	10.39	10.45	10.37	10.42
6734	NYSE	VFL	Wed, Feb 14, 2024	10.34	10.34	10.27	10.30
6733	NYSE	VFL	Tue, Feb 13, 2024	10.35	10.35	10.28	10.28
6732	NYSE	VFL	Mon, Feb 12, 2024	10.27	10.42	10.27	10.42
6731	NYSE	VFL	Fri, Feb 9, 2024	10.17	10.23	10.17	10.22
6730	NYSE	VFL	Thu, Feb 8, 2024	10.18	10.21	10.17	10.19
6729	NYSE	VFL	Wed, Feb 7, 2024	10.17	10.24	10.13	10.15
6728	NYSE	VFL	Tue, Feb 6, 2024	10.13	10.25	10.13	10.20
6727	NYSE	VFL	Mon, Feb 5, 2024	10.19	10.19	10.11	10.12
6726	NYSE	VFL	Fri, Feb 2, 2024	10.23	10.24	10.20	10.24
6725	NYSE	VFL	Thu, Feb 1, 2024	10.20	10.33	10.20	10.31
6724	NYSE	VFL	Wed, Jan 31, 2024	10.10	10.25	10.10	10.16
6723	NYSE	VFL	Tue, Jan 30, 2024	10.06	10.11	10.03	10.07
6722	NYSE	VFL	Mon, Jan 29, 2024	9.96	10.05	9.95	10.03
6721	NYSE	VFL	Fri, Jan 26, 2024	9.92	10.07	9.92	9.95
6720	NYSE	VFL	Thu, Jan 25, 2024	9.98	10.04	9.98	10.00
6719	NYSE	VFL	Wed, Jan 24, 2024	10.04	10.04	9.93	9.94
6718	NYSE	VFL	Tue, Jan 23, 2024	9.99	10.03	9.95	9.95
6717	NYSE	VFL	Mon, Jan 22, 2024	10.07	10.12	10.05	10.03
6716	NYSE	VFL	Fri, Jan 19, 2024	10.09	10.09	9.99	10.03
6715	NYSE	VFL	Thu, Jan 18, 2024	10.20	10.20	10.08	10.09
6714	NYSE	VFL	Wed, Jan 17, 2024	10.28	10.28	10.18	10.19
6713	NYSE	VFL	Tue, Jan 16, 2024	10.30	10.38	10.29	10.29
6712	NYSE	VFL	Fri, Jan 12, 2024	10.36	10.36	10.30	10.33
6711	NYSE	VFL	Thu, Jan 11, 2024	10.32	10.34	10.29	10.30
6710	NYSE	VFL	Wed, Jan 10, 2024	10.35	10.39	10.28	10.32
6709	NYSE	VFL	Tue, Jan 9, 2024	10.34	10.38	10.16	10.31
6708	NYSE	VFL	Mon, Jan 8, 2024	10.26	10.41	10.26	10.41
6707	NYSE	VFL	Fri, Jan 5, 2024	10.32	10.34	10.23	10.23
6706	NYSE	VFL	Thu, Jan 4, 2024	10.40	10.40	10.29	10.31
6705	NYSE	VFL	Wed, Jan 3, 2024	10.28	10.41	10.28	10.40
6704	NYSE	VFL	Tue, Jan 2, 2024	10.20	10.32	10.15	10.31
6703	NYSE	VFL	Fri, Dec 29, 2023	10.16	10.22	10.16	10.21
6702	NYSE	VFL	Thu, Dec 28, 2023	10.18	10.23	10.14	10.17
6701	NYSE	VFL	Wed, Dec 27, 2023	10.21	10.28	10.21	10.21
6700	NYSE	VFL	Tue, Dec 26, 2023	10.30	10.31	10.20	10.20
6699	NYSE	VFL	Fri, Dec 22, 2023	10.26	10.29	10.21	10.26
6698	NYSE	VFL	Thu, Dec 21, 2023	10.23	10.26	10.20	10.23
6697	NYSE	VFL	Wed, Dec 20, 2023	10.18	10.23	10.16	10.22
6696	NYSE	VFL	Tue, Dec 19, 2023	10.18	10.18	10.13	10.18
6695	NYSE	VFL	Mon, Dec 18, 2023	10.11	10.16	10.10	10.13
6694	NYSE	VFL	Fri, Dec 15, 2023	10.04	10.16	10.04	10.16
6693	NYSE	VFL	Thu, Dec 14, 2023	9.78	10.04	9.78	10.00
6692	NYSE	VFL	Wed, Dec 13, 2023	9.66	9.75	9.63	9.74
6691	NYSE	VFL	Tue, Dec 12, 2023	9.67	9.71	9.64	9.66
6690	NYSE	VFL	Mon, Dec 11, 2023	9.77	9.77	9.67	9.70
6689	NYSE	VFL	Fri, Dec 8, 2023	9.74	9.77	9.71	9.73
6688	NYSE	VFL	Thu, Dec 7, 2023	9.72	9.81	9.72	9.79
6687	NYSE	VFL	Wed, Dec 6, 2023	9.68	9.75	9.68	9.72
6686	NYSE	VFL	Tue, Dec 5, 2023	9.72	9.72	9.67	9.69
6685	NYSE	VFL	Mon, Dec 4, 2023	9.65	9.72	9.64	9.70
6684	NYSE	VFL	Fri, Dec 1, 2023	9.57	9.77	9.53	9.71
6683	NYSE	VFL	Thu, Nov 30, 2023	9.55	9.56	9.46	9.51
6682	NYSE	VFL	Wed, Nov 29, 2023	9.38	9.54	9.38	9.50
6681	NYSE	VFL	Tue, Nov 28, 2023	9.28	9.41	9.28	9.38
6680	NYSE	VFL	Mon, Nov 27, 2023	9.39	9.39	9.25	9.30
6679	NYSE	VFL	Fri, Nov 24, 2023	9.26	9.32	9.26	9.31
6678	NYSE	VFL	Wed, Nov 22, 2023	9.30	9.35	9.24	9.28
6677	NYSE	VFL	Tue, Nov 21, 2023	9.20	9.29	9.20	9.29
6676	NYSE	VFL	Mon, Nov 20, 2023	9.31	9.31	9.22	9.22
6675	NYSE	VFL	Fri, Nov 17, 2023	9.24	9.27	9.18	9.27
6674	NYSE	VFL	Thu, Nov 16, 2023	9.04	9.25	9.04	9.22
6673	NYSE	VFL	Wed, Nov 15, 2023	8.99	9.07	8.98	9.00
6672	NYSE	VFL	Tue, Nov 14, 2023	8.87	9.07	8.87	9.03
6671	NYSE	VFL	Mon, Nov 13, 2023	8.75	8.84	8.75	8.79
6670	NYSE	VFL	Fri, Nov 10, 2023	8.83	8.84	8.75	8.80
6669	NYSE	VFL	Thu, Nov 9, 2023	8.74	8.85	8.68	8.71
6668	NYSE	VFL	Wed, Nov 8, 2023	8.73	8.80	8.73	8.77
6667	NYSE	VFL	Tue, Nov 7, 2023	8.54	8.75	8.54	8.74
6666	NYSE	VFL	Mon, Nov 6, 2023	8.49	8.55	8.48	8.51
6665	NYSE	VFL	Fri, Nov 3, 2023	8.40	8.63	8.40	8.50
6664	NYSE	VFL	Thu, Nov 2, 2023	8.25	8.36	8.25	8.33
6663	NYSE	VFL	Wed, Nov 1, 2023	8.08	8.19	8.08	8.19
6662	NYSE	VFL	Tue, Oct 31, 2023	8.01	8.12	8.01	8.05
6661	NYSE	VFL	Mon, Oct 30, 2023	7.99	8.08	7.96	8.04
6660	NYSE	VFL	Fri, Oct 27, 2023	8.01	8.03	7.95	8.01
6659	NYSE	VFL	Thu, Oct 26, 2023	7.94	8.04	7.94	8.01
6658	NYSE	VFL	Wed, Oct 25, 2023	8.00	8.06	7.93	7.94
6657	NYSE	VFL	Tue, Oct 24, 2023	8.03	8.07	7.99	8.05
6656	NYSE	VFL	Mon, Oct 23, 2023	8.00	8.09	7.98	7.99
6655	NYSE	VFL	Fri, Oct 20, 2023	8.20	8.20	8.06	8.04
6654	NYSE	VFL	Thu, Oct 19, 2023	8.20	8.21	8.16	8.16
6653	NYSE	VFL	Wed, Oct 18, 2023	8.27	8.30	8.23	8.23
6652	NYSE	VFL	Tue, Oct 17, 2023	8.42	8.43	8.28	8.28
6651	NYSE	VFL	Mon, Oct 16, 2023	8.57	8.57	8.45	8.50
6650	NYSE	VFL	Fri, Oct 13, 2023	8.60	8.61	8.54	8.57
6649	NYSE	VFL	Thu, Oct 12, 2023	8.56	8.67	8.50	8.54
6648	NYSE	VFL	Wed, Oct 11, 2023	8.50	8.58	8.49	8.52
6647	NYSE	VFL	Tue, Oct 10, 2023	8.44	8.53	8.40	8.47
6646	NYSE	VFL	Mon, Oct 9, 2023	8.45	8.46	8.39	8.43
6645	NYSE	VFL	Fri, Oct 6, 2023	8.40	8.45	8.35	8.43
6644	NYSE	VFL	Thu, Oct 5, 2023	8.52	8.57	8.40	8.43
6643	NYSE	VFL	Wed, Oct 4, 2023	8.56	8.62	8.51	8.52
6642	NYSE	VFL	Tue, Oct 3, 2023	8.57	8.62	8.50	8.62
6641	NYSE	VFL	Mon, Oct 2, 2023	8.65	8.69	8.59	8.59
6640	NYSE	VFL	Fri, Sep 29, 2023	8.64	8.71	8.61	8.61
6639	NYSE	VFL	Thu, Sep 28, 2023	8.64	8.69	8.58	8.61
6638	NYSE	VFL	Wed, Sep 27, 2023	8.77	8.80	8.62	8.62
6637	NYSE	VFL	Tue, Sep 26, 2023	9.06	9.06	8.73	8.76
6636	NYSE	VFL	Mon, Sep 25, 2023	9.12	9.12	9.03	9.08
6635	NYSE	VFL	Fri, Sep 22, 2023	9.17	9.21	9.11	9.20
6634	NYSE	VFL	Thu, Sep 21, 2023	9.18	9.18	9.13	9.14
6633	NYSE	VFL	Wed, Sep 20, 2023	9.25	9.27	9.24	9.22
6632	NYSE	VFL	Tue, Sep 19, 2023	9.22	9.23	9.20	9.23
6631	NYSE	VFL	Mon, Sep 18, 2023	9.22	9.25	9.17	9.24
6630	NYSE	VFL	Fri, Sep 15, 2023	9.27	9.27	9.17	9.22
6629	NYSE	VFL	Thu, Sep 14, 2023	9.26	9.27	9.18	9.18
6628	NYSE	VFL	Wed, Sep 13, 2023	9.22	9.30	9.22	9.24
6627	NYSE	VFL	Tue, Sep 12, 2023	9.33	9.33	9.23	9.23
6626	NYSE	VFL	Mon, Sep 11, 2023	9.30	9.33	9.28	9.30
6625	NYSE	VFL	Fri, Sep 8, 2023	9.36	9.39	9.27	9.30
6624	NYSE	VFL	Thu, Sep 7, 2023	9.44	9.45	9.36	9.38
6623	NYSE	VFL	Wed, Sep 6, 2023	9.45	9.47	9.42	9.43
6622	NYSE	VFL	Tue, Sep 5, 2023	9.47	9.50	9.42	9.45
6621	NYSE	VFL	Fri, Sep 1, 2023	9.51	9.54	9.41	9.50
6620	NYSE	VFL	Thu, Aug 31, 2023	9.55	9.57	9.46	9.47
6619	NYSE	VFL	Wed, Aug 30, 2023	9.46	9.53	9.46	9.47
6618	NYSE	VFL	Tue, Aug 29, 2023	9.40	9.50	9.40	9.49
6617	NYSE	VFL	Mon, Aug 28, 2023	9.35	9.43	9.35	9.38
6616	NYSE	VFL	Fri, Aug 25, 2023	9.38	9.38	9.30	9.37
6615	NYSE	VFL	Thu, Aug 24, 2023	9.35	9.40	9.35	9.38
6614	NYSE	VFL	Wed, Aug 23, 2023	9.37	9.44	9.37	9.44
6613	NYSE	VFL	Tue, Aug 22, 2023	9.41	9.48	9.39	9.38
6612	NYSE	VFL	Mon, Aug 21, 2023	9.45	9.46	9.39	9.39
6611	NYSE	VFL	Fri, Aug 18, 2023	9.50	9.54	9.50	9.50
6610	NYSE	VFL	Thu, Aug 17, 2023	9.62	9.63	9.50	9.56
6609	NYSE	VFL	Wed, Aug 16, 2023	9.65	9.68	9.62	9.62
6608	NYSE	VFL	Tue, Aug 15, 2023	9.67	9.71	9.64	9.70
6607	NYSE	VFL	Mon, Aug 14, 2023	9.76	9.76	9.66	9.69
6606	NYSE	VFL	Fri, Aug 11, 2023	9.79	9.79	9.68	9.71
6605	NYSE	VFL	Thu, Aug 10, 2023	9.72	9.80	9.65	9.69
6604	NYSE	VFL	Wed, Aug 9, 2023	9.72	9.77	9.70	9.70
6603	NYSE	VFL	Tue, Aug 8, 2023	9.74	9.79	9.69	9.69
6602	NYSE	VFL	Mon, Aug 7, 2023	9.90	9.90	9.71	9.71
6601	NYSE	VFL	Fri, Aug 4, 2023	10.02	10.11	9.86	9.90
6600	NYSE	VFL	Thu, Aug 3, 2023	10.18	10.18	9.98	9.98
6599	NYSE	VFL	Wed, Aug 2, 2023	10.17	10.18	10.05	10.18
6598	NYSE	VFL	Tue, Aug 1, 2023	10.06	10.19	10.03	10.17
6597	NYSE	VFL	Mon, Jul 31, 2023	10.05	10.11	10.00	10.06
6596	NYSE	VFL	Fri, Jul 28, 2023	10.05	10.23	10.02	10.04
6595	NYSE	VFL	Thu, Jul 27, 2023	10.05	10.05	10.02	10.04
6594	NYSE	VFL	Wed, Jul 26, 2023	10.06	10.09	10.03	10.07
6593	NYSE	VFL	Tue, Jul 25, 2023	10.09	10.09	10.01	10.06
6592	NYSE	VFL	Mon, Jul 24, 2023	10.03	10.09	10.03	10.06
6591	NYSE	VFL	Fri, Jul 21, 2023	10.07	10.08	10.04	10.06
6590	NYSE	VFL	Thu, Jul 20, 2023	10.14	10.19	10.07	10.05
6589	NYSE	VFL	Wed, Jul 19, 2023	10.09	10.16	10.09	10.16
6588	NYSE	VFL	Tue, Jul 18, 2023	9.99	10.09	9.99	10.07
6587	NYSE	VFL	Mon, Jul 17, 2023	10.04	10.04	9.99	10.03
6586	NYSE	VFL	Fri, Jul 14, 2023	9.94	10.08	9.94	10.00
6585	NYSE	VFL	Thu, Jul 13, 2023	9.97	10.02	9.97	9.98
6584	NYSE	VFL	Wed, Jul 12, 2023	9.96	9.99	9.92	9.95
6583	NYSE	VFL	Tue, Jul 11, 2023	9.95	9.96	9.91	9.92
6582	NYSE	VFL	Mon, Jul 10, 2023	9.90	9.93	9.85	9.92
6581	NYSE	VFL	Fri, Jul 7, 2023	9.90	9.92	9.90	9.90
6580	NYSE	VFL	Thu, Jul 6, 2023	9.88	9.92	9.87	9.89
6579	NYSE	VFL	Wed, Jul 5, 2023	10.01	10.05	9.96	10.02
6578	NYSE	VFL	Mon, Jul 3, 2023	9.99	10.08	9.99	10.03
6577	NYSE	VFL	Fri, Jun 30, 2023	10.11	10.14	10.02	10.04
6576	NYSE	VFL	Thu, Jun 29, 2023	10.08	10.08	10.01	10.05
6575	NYSE	VFL	Wed, Jun 28, 2023	10.09	10.10	10.05	10.09
6574	NYSE	VFL	Tue, Jun 27, 2023	9.98	10.05	9.98	10.04
6573	NYSE	VFL	Mon, Jun 26, 2023	9.96	10.00	9.95	9.99
6572	NYSE	VFL	Fri, Jun 23, 2023	9.95	10.00	9.95	9.97
6571	NYSE	VFL	Thu, Jun 22, 2023	9.90	9.94	9.90	9.93
6570	NYSE	VFL	Wed, Jun 21, 2023	9.92	9.96	9.91	9.90
6569	NYSE	VFL	Tue, Jun 20, 2023	9.88	9.96	9.88	9.93
6568	NYSE	VFL	Fri, Jun 16, 2023	9.91	9.98	9.89	9.93
6567	NYSE	VFL	Thu, Jun 15, 2023	9.94	9.97	9.94	9.94
6566	NYSE	VFL	Wed, Jun 14, 2023	9.98	10.00	9.93	9.95
6565	NYSE	VFL	Tue, Jun 13, 2023	10.00	10.00	9.91	9.92
6564	NYSE	VFL	Mon, Jun 12, 2023	10.07	10.07	9.97	9.99
6563	NYSE	VFL	Fri, Jun 9, 2023	9.97	10.03	9.97	10.02
6562	NYSE	VFL	Thu, Jun 8, 2023	10.03	10.04	9.93	9.99
6561	NYSE	VFL	Wed, Jun 7, 2023	10.09	10.15	10.01	10.10
6560	NYSE	VFL	Tue, Jun 6, 2023	10.12	10.16	10.11	10.15
6559	NYSE	VFL	Mon, Jun 5, 2023	10.09	10.15	10.10	10.11
6558	NYSE	VFL	Fri, Jun 2, 2023	10.11	10.16	10.05	10.11
6557	NYSE	VFL	Thu, Jun 1, 2023	10.14	10.21	10.09	10.13
6556	NYSE	VFL	Wed, May 31, 2023	10.04	10.15	10.04	10.06
6555	NYSE	VFL	Tue, May 30, 2023	9.91	10.08	9.91	10.02
6554	NYSE	VFL	Fri, May 26, 2023	10.00	10.05	9.94	9.94
6553	NYSE	VFL	Thu, May 25, 2023	10.00	10.00	9.95	9.97
6552	NYSE	VFL	Wed, May 24, 2023	10.00	10.02	9.90	9.91
6551	NYSE	VFL	Tue, May 23, 2023	10.07	10.07	10.00	10.00
6550	NYSE	VFL	Mon, May 22, 2023	10.13	10.20	10.07	10.07
6549	NYSE	VFL	Fri, May 19, 2023	10.16	10.20	10.11	10.15
6548	NYSE	VFL	Thu, May 18, 2023	10.21	10.21	10.12	10.14
6547	NYSE	VFL	Wed, May 17, 2023	10.29	10.31	10.20	10.17
6546	NYSE	VFL	Tue, May 16, 2023	10.31	10.32	10.28	10.29
6545	NYSE	VFL	Mon, May 15, 2023	10.31	10.32	10.30	10.32
6544	NYSE	VFL	Fri, May 12, 2023	10.37	10.37	10.29	10.32
6543	NYSE	VFL	Thu, May 11, 2023	10.37	10.38	10.30	10.31
6542	NYSE	VFL	Wed, May 10, 2023	10.36	10.40	10.30	10.38
6541	NYSE	VFL	Tue, May 9, 2023	10.40	10.40	10.33	10.35
6540	NYSE	VFL	Mon, May 8, 2023	10.39	10.40	10.34	10.36
6539	NYSE	VFL	Fri, May 5, 2023	10.40	10.48	10.39	10.46
6538	NYSE	VFL	Thu, May 4, 2023	10.38	10.43	10.38	10.41
6537	NYSE	VFL	Wed, May 3, 2023	10.29	10.37	10.29	10.35
6536	NYSE	VFL	Tue, May 2, 2023	10.30	10.34	10.28	10.32
6535	NYSE	VFL	Mon, May 1, 2023	10.39	10.39	10.34	10.34
6534	NYSE	VFL	Fri, Apr 28, 2023	10.41	10.45	10.38	10.41
6533	NYSE	VFL	Thu, Apr 27, 2023	10.44	10.44	10.38	10.41
6532	NYSE	VFL	Wed, Apr 26, 2023	10.35	10.44	10.35	10.39
6531	NYSE	VFL	Tue, Apr 25, 2023	10.32	10.37	10.32	10.36
6530	NYSE	VFL	Mon, Apr 24, 2023	10.30	10.40	10.30	10.35
6529	NYSE	VFL	Fri, Apr 21, 2023	10.25	10.31	10.25	10.28
6528	NYSE	VFL	Thu, Apr 20, 2023	10.30	10.34	10.28	10.30
6527	NYSE	VFL	Wed, Apr 19, 2023	10.33	10.37	10.31	10.28
6526	NYSE	VFL	Tue, Apr 18, 2023	10.52	10.55	10.42	10.42
6525	NYSE	VFL	Mon, Apr 17, 2023	10.70	10.70	10.52	10.55
6524	NYSE	VFL	Fri, Apr 14, 2023	10.73	10.75	10.65	10.68
6523	NYSE	VFL	Thu, Apr 13, 2023	10.69	10.77	10.69	10.71
6522	NYSE	VFL	Wed, Apr 12, 2023	10.66	10.72	10.66	10.70
6521	NYSE	VFL	Tue, Apr 11, 2023	10.76	10.76	10.70	10.72
6520	NYSE	VFL	Mon, Apr 10, 2023	10.75	10.75	10.66	10.68
6519	NYSE	VFL	Thu, Apr 6, 2023	10.67	10.77	10.67	10.70
6518	NYSE	VFL	Wed, Apr 5, 2023	10.63	10.67	10.60	10.67
6517	NYSE	VFL	Tue, Apr 4, 2023	10.56	10.66	10.51	10.55
6516	NYSE	VFL	Mon, Apr 3, 2023	10.66	10.71	10.62	10.62
6515	NYSE	VFL	Fri, Mar 31, 2023	10.57	10.70	10.50	10.67
6514	NYSE	VFL	Thu, Mar 30, 2023	10.43	10.50	10.43	10.50
6513	NYSE	VFL	Wed, Mar 29, 2023	10.38	10.47	10.37	10.42
6512	NYSE	VFL	Tue, Mar 28, 2023	10.38	10.41	10.30	10.41
6511	NYSE	VFL	Mon, Mar 27, 2023	10.35	10.42	10.34	10.39
6510	NYSE	VFL	Fri, Mar 24, 2023	10.28	10.37	10.27	10.34
6509	NYSE	VFL	Thu, Mar 23, 2023	10.21	10.28	10.21	10.27
6508	NYSE	VFL	Wed, Mar 22, 2023	10.30	10.30	10.25	10.24
6507	NYSE	VFL	Tue, Mar 21, 2023	10.43	10.43	10.27	10.30
6506	NYSE	VFL	Mon, Mar 20, 2023	10.37	10.46	10.31	10.33
6505	NYSE	VFL	Fri, Mar 17, 2023	10.47	10.47	10.36	10.44
6504	NYSE	VFL	Thu, Mar 16, 2023	10.39	10.47	10.39	10.44
6503	NYSE	VFL	Wed, Mar 15, 2023	10.32	10.39	10.30	10.39
6502	NYSE	VFL	Tue, Mar 14, 2023	10.36	10.40	10.29	10.29
6501	NYSE	VFL	Mon, Mar 13, 2023	10.40	10.40	10.27	10.31
6500	NYSE	VFL	Fri, Mar 10, 2023	10.38	10.43	10.26	10.30
6499	NYSE	VFL	Thu, Mar 9, 2023	10.31	10.37	10.26	10.27
6498	NYSE	VFL	Wed, Mar 8, 2023	10.27	10.30	10.25	10.30
6497	NYSE	VFL	Tue, Mar 7, 2023	10.40	10.40	10.25	10.25
6496	NYSE	VFL	Mon, Mar 6, 2023	10.49	10.49	10.38	10.42
6495	NYSE	VFL	Fri, Mar 3, 2023	10.55	10.55	10.38	10.41
6494	NYSE	VFL	Thu, Mar 2, 2023	10.60	10.60	10.35	10.35
6493	NYSE	VFL	Wed, Mar 1, 2023	10.49	10.49	10.42	10.42
6492	NYSE	VFL	Tue, Feb 28, 2023	10.42	10.50	10.42	10.49
6491	NYSE	VFL	Mon, Feb 27, 2023	10.45	10.46	10.39	10.45
6490	NYSE	VFL	Fri, Feb 24, 2023	10.48	10.51	10.37	10.41
6489	NYSE	VFL	Thu, Feb 23, 2023	10.53	10.53	10.46	10.47
6488	NYSE	VFL	Wed, Feb 22, 2023	10.52	10.52	10.46	10.48
6487	NYSE	VFL	Tue, Feb 21, 2023	10.68	10.69	10.43	10.44
6486	NYSE	VFL	Fri, Feb 17, 2023	10.72	10.75	10.67	10.73
6485	NYSE	VFL	Thu, Feb 16, 2023	10.90	10.90	10.74	10.75
6484	NYSE	VFL	Wed, Feb 15, 2023	11.02	11.02	10.94	10.90
6483	NYSE	VFL	Tue, Feb 14, 2023	11.00	11.08	10.98	11.02
6482	NYSE	VFL	Mon, Feb 13, 2023	11.13	11.15	11.03	11.03
6481	NYSE	VFL	Fri, Feb 10, 2023	11.11	11.15	11.07	11.10
6480	NYSE	VFL	Thu, Feb 9, 2023	11.23	11.23	11.08	11.08
6479	NYSE	VFL	Wed, Feb 8, 2023	11.06	11.15	11.06	11.10
6478	NYSE	VFL	Tue, Feb 7, 2023	10.94	11.07	10.92	11.06
6477	NYSE	VFL	Mon, Feb 6, 2023	10.99	11.04	10.93	10.96
6476	NYSE	VFL	Fri, Feb 3, 2023	11.13	11.13	11.02	11.05
6475	NYSE	VFL	Thu, Feb 2, 2023	11.13	11.23	11.12	11.13
6474	NYSE	VFL	Wed, Feb 1, 2023	11.09	11.13	11.06	11.11
6473	NYSE	VFL	Tue, Jan 31, 2023	11.09	11.09	11.03	11.06
6472	NYSE	VFL	Mon, Jan 30, 2023	11.06	11.06	11.02	11.03
6471	NYSE	VFL	Fri, Jan 27, 2023	11.04	11.07	11.01	11.04
6470	NYSE	VFL	Thu, Jan 26, 2023	11.07	11.12	11.00	11.00
6469	NYSE	VFL	Wed, Jan 25, 2023	11.15	11.15	11.10	11.10
6468	NYSE	VFL	Tue, Jan 24, 2023	11.18	11.18	11.13	11.16
6467	NYSE	VFL	Mon, Jan 23, 2023	11.05	11.15	11.05	11.14
6466	NYSE	VFL	Fri, Jan 20, 2023	11.05	11.12	10.95	11.10
6465	NYSE	VFL	Thu, Jan 19, 2023	10.98	11.09	10.98	11.02
6464	NYSE	VFL	Wed, Jan 18, 2023	10.98	11.10	10.98	11.04
6463	NYSE	VFL	Tue, Jan 17, 2023	10.96	10.97	10.91	10.93
6462	NYSE	VFL	Fri, Jan 13, 2023	10.90	11.00	10.89	10.89
6461	NYSE	VFL	Thu, Jan 12, 2023	10.83	10.98	10.82	10.96
6460	NYSE	VFL	Wed, Jan 11, 2023	10.85	10.89	10.82	10.85
6459	NYSE	VFL	Tue, Jan 10, 2023	10.77	10.85	10.75	10.79
6458	NYSE	VFL	Mon, Jan 9, 2023	10.66	10.81	10.66	10.76
6457	NYSE	VFL	Fri, Jan 6, 2023	10.61	10.73	10.61	10.63
6456	NYSE	VFL	Thu, Jan 5, 2023	10.56	10.60	10.49	10.58
6455	NYSE	VFL	Wed, Jan 4, 2023	10.50	10.66	10.46	10.57
6454	NYSE	VFL	Tue, Jan 3, 2023	10.44	10.55	10.41	10.42
6453	NYSE	VFL	Fri, Dec 30, 2022	10.37	10.50	10.25	10.37
6452	NYSE	VFL	Thu, Dec 29, 2022	10.26	10.40	10.26	10.38
6451	NYSE	VFL	Wed, Dec 28, 2022	10.35	10.40	10.21	10.25
6450	NYSE	VFL	Tue, Dec 27, 2022	10.50	10.55	10.31	10.33
6449	NYSE	VFL	Fri, Dec 23, 2022	10.61	10.64	10.55	10.55
6448	NYSE	VFL	Thu, Dec 22, 2022	10.71	10.72	10.59	10.61
6447	NYSE	VFL	Wed, Dec 21, 2022	10.64	10.75	10.64	10.75
6446	NYSE	VFL	Tue, Dec 20, 2022	10.86	10.87	10.66	10.62
6445	NYSE	VFL	Mon, Dec 19, 2022	11.00	11.01	10.84	10.85
6444	NYSE	VFL	Fri, Dec 16, 2022	11.18	11.19	11.00	11.02
6443	NYSE	VFL	Thu, Dec 15, 2022	11.39	11.44	11.27	11.27
6442	NYSE	VFL	Wed, Dec 14, 2022	11.76	11.76	11.43	11.46
6441	NYSE	VFL	Tue, Dec 13, 2022	11.80	11.86	11.75	11.80
6440	NYSE	VFL	Mon, Dec 12, 2022	11.73	11.76	11.70	11.76
6439	NYSE	VFL	Fri, Dec 9, 2022	11.68	11.79	11.64	11.75
6438	NYSE	VFL	Thu, Dec 8, 2022	11.64	11.70	11.61	11.67
6437	NYSE	VFL	Wed, Dec 7, 2022	11.63	11.70	11.62	11.70
6436	NYSE	VFL	Tue, Dec 6, 2022	11.57	11.63	11.57	11.63
6435	NYSE	VFL	Mon, Dec 5, 2022	11.55	11.60	11.55	11.56
6434	NYSE	VFL	Fri, Dec 2, 2022	11.50	11.58	11.49	11.55
6433	NYSE	VFL	Thu, Dec 1, 2022	11.46	11.52	11.46	11.50
6432	NYSE	VFL	Wed, Nov 30, 2022	11.33	11.48	11.33	11.48
6431	NYSE	VFL	Tue, Nov 29, 2022	11.32	11.40	11.32	11.37
6430	NYSE	VFL	Mon, Nov 28, 2022	11.30	11.33	11.29	11.31
6429	NYSE	VFL	Fri, Nov 25, 2022	11.33	11.38	11.30	11.32
6428	NYSE	VFL	Wed, Nov 23, 2022	11.24	11.34	11.24	11.29
6427	NYSE	VFL	Tue, Nov 22, 2022	11.21	11.33	11.21	11.25
6426	NYSE	VFL	Mon, Nov 21, 2022	11.19	11.22	11.15	11.22
6425	NYSE	VFL	Fri, Nov 18, 2022	11.09	11.16	11.09	11.13
6424	NYSE	VFL	Thu, Nov 17, 2022	11.07	11.11	10.98	11.09
6423	NYSE	VFL	Wed, Nov 16, 2022	10.95	11.07	10.95	11.02
6422	NYSE	VFL	Tue, Nov 15, 2022	10.99	11.00	10.79	10.93
6421	NYSE	VFL	Mon, Nov 14, 2022	10.89	10.89	10.75	10.80
6420	NYSE	VFL	Fri, Nov 11, 2022	10.65	10.84	10.65	10.75
6419	NYSE	VFL	Thu, Nov 10, 2022	10.65	10.72	10.60	10.64
6418	NYSE	VFL	Wed, Nov 9, 2022	10.46	10.53	10.46	10.51
6417	NYSE	VFL	Tue, Nov 8, 2022	10.47	10.48	10.44	10.48
6416	NYSE	VFL	Mon, Nov 7, 2022	10.45	10.50	10.40	10.45
6415	NYSE	VFL	Fri, Nov 4, 2022	10.41	10.53	10.41	10.44
6414	NYSE	VFL	Thu, Nov 3, 2022	10.41	10.43	10.38	10.40
6413	NYSE	VFL	Wed, Nov 2, 2022	10.44	10.48	10.42	10.42
6412	NYSE	VFL	Tue, Nov 1, 2022	10.42	10.49	10.40	10.41
6411	NYSE	VFL	Mon, Oct 31, 2022	10.33	10.42	10.32	10.40
6410	NYSE	VFL	Fri, Oct 28, 2022	10.36	10.36	10.28	10.30
6409	NYSE	VFL	Thu, Oct 27, 2022	10.31	10.36	10.25	10.26
6408	NYSE	VFL	Wed, Oct 26, 2022	10.32	10.46	10.30	10.30
6407	NYSE	VFL	Tue, Oct 25, 2022	10.40	10.41	10.31	10.31
6406	NYSE	VFL	Mon, Oct 24, 2022	10.48	10.52	10.35	10.35
6405	NYSE	VFL	Fri, Oct 21, 2022	10.65	10.70	10.61	10.64
6404	NYSE	VFL	Thu, Oct 20, 2022	10.82	10.82	10.71	10.73
6403	NYSE	VFL	Wed, Oct 19, 2022	10.95	11.02	10.80	10.81
6402	NYSE	VFL	Tue, Oct 18, 2022	11.13	11.13	10.75	11.02
6401	NYSE	VFL	Mon, Oct 17, 2022	11.14	11.14	11.05	11.07
6400	NYSE	VFL	Fri, Oct 14, 2022	11.14	11.20	11.10	11.14
6399	NYSE	VFL	Thu, Oct 13, 2022	11.00	11.19	11.00	11.19
6398	NYSE	VFL	Wed, Oct 12, 2022	11.17	11.19	11.12	11.15
6397	NYSE	VFL	Tue, Oct 11, 2022	11.13	11.24	11.04	11.21
6396	NYSE	VFL	Mon, Oct 10, 2022	11.02	11.09	10.85	11.08
6395	NYSE	VFL	Fri, Oct 7, 2022	10.99	11.15	10.62	10.62
6394	NYSE	VFL	Thu, Oct 6, 2022	11.02	11.13	11.01	11.10
6393	NYSE	VFL	Wed, Oct 5, 2022	11.08	11.08	11.00	11.00
6392	NYSE	VFL	Tue, Oct 4, 2022	11.02	11.11	10.92	11.09
6391	NYSE	VFL	Mon, Oct 3, 2022	11.01	11.07	10.88	10.99
6390	NYSE	VFL	Fri, Sep 30, 2022	11.09	11.10	10.89	10.89
6389	NYSE	VFL	Thu, Sep 29, 2022	11.06	11.16	10.94	11.05
6388	NYSE	VFL	Wed, Sep 28, 2022	10.99	11.18	10.99	11.18
6387	NYSE	VFL	Tue, Sep 27, 2022	10.96	11.02	10.92	10.97
6386	NYSE	VFL	Mon, Sep 26, 2022	11.00	11.07	10.73	11.00
6385	NYSE	VFL	Fri, Sep 23, 2022	11.28	11.28	10.97	11.10
6384	NYSE	VFL	Thu, Sep 22, 2022	11.18	11.29	11.18	11.28
6383	NYSE	VFL	Wed, Sep 21, 2022	11.37	11.39	11.31	11.34
6382	NYSE	VFL	Tue, Sep 20, 2022	11.41	11.46	11.32	11.33
6381	NYSE	VFL	Mon, Sep 19, 2022	11.45	11.52	11.45	11.52
6380	NYSE	VFL	Fri, Sep 16, 2022	11.50	11.57	11.47	11.52
6379	NYSE	VFL	Thu, Sep 15, 2022	11.62	11.66	11.56	11.57
6378	NYSE	VFL	Wed, Sep 14, 2022	11.69	11.73	11.63	11.69
6377	NYSE	VFL	Tue, Sep 13, 2022	11.65	11.70	11.59	11.67
6376	NYSE	VFL	Mon, Sep 12, 2022	11.76	11.77	11.69	11.75
6375	NYSE	VFL	Fri, Sep 9, 2022	11.73	11.77	11.57	11.76
6374	NYSE	VFL	Thu, Sep 8, 2022	11.81	11.86	11.72	11.72
6373	NYSE	VFL	Wed, Sep 7, 2022	11.75	11.87	11.75	11.85
6372	NYSE	VFL	Tue, Sep 6, 2022	11.93	11.93	11.79	11.86
6371	NYSE	VFL	Fri, Sep 2, 2022	12.07	12.14	11.92	11.93
6370	NYSE	VFL	Thu, Sep 1, 2022	12.12	12.14	12.05	12.12
6369	NYSE	VFL	Wed, Aug 31, 2022	12.19	12.19	12.14	12.17
6368	NYSE	VFL	Tue, Aug 30, 2022	12.26	12.31	12.16	12.22
6367	NYSE	VFL	Mon, Aug 29, 2022	12.36	12.36	12.17	12.21
6366	NYSE	VFL	Fri, Aug 26, 2022	12.45	12.45	12.33	12.36
6365	NYSE	VFL	Thu, Aug 25, 2022	12.42	12.48	12.39	12.45
6364	NYSE	VFL	Wed, Aug 24, 2022	12.35	12.47	12.35	12.43
6363	NYSE	VFL	Tue, Aug 23, 2022	12.36	12.47	12.30	12.38
6362	NYSE	VFL	Mon, Aug 22, 2022	12.51	12.51	12.33	12.37
6361	NYSE	VFL	Fri, Aug 19, 2022	12.54	12.54	12.45	12.52
6360	NYSE	VFL	Thu, Aug 18, 2022	12.66	12.66	12.54	12.56
6359	NYSE	VFL	Wed, Aug 17, 2022	12.67	12.67	12.55	12.62
6358	NYSE	VFL	Tue, Aug 16, 2022	12.67	12.68	12.62	12.68
6357	NYSE	VFL	Mon, Aug 15, 2022	12.65	12.69	12.63	12.69
6356	NYSE	VFL	Fri, Aug 12, 2022	12.68	12.69	12.61	12.67
6355	NYSE	VFL	Thu, Aug 11, 2022	12.65	12.67	12.62	12.66
6354	NYSE	VFL	Wed, Aug 10, 2022	12.66	12.70	12.57	12.59
6353	NYSE	VFL	Tue, Aug 9, 2022	12.63	12.67	12.62	12.65
6352	NYSE	VFL	Mon, Aug 8, 2022	12.67	12.67	12.60	12.65
6351	NYSE	VFL	Fri, Aug 5, 2022	12.62	12.69	12.58	12.67
6350	NYSE	VFL	Thu, Aug 4, 2022	12.58	12.70	12.58	12.69
6349	NYSE	VFL	Wed, Aug 3, 2022	12.68	12.68	12.55	12.64
6348	NYSE	VFL	Tue, Aug 2, 2022	12.59	12.65	12.53	12.53
6347	NYSE	VFL	Mon, Aug 1, 2022	12.58	12.62	12.53	12.58
6346	NYSE	VFL	Fri, Jul 29, 2022	12.64	12.64	12.47	12.55
6345	NYSE	VFL	Thu, Jul 28, 2022	12.37	12.54	12.37	12.48
6344	NYSE	VFL	Wed, Jul 27, 2022	12.36	12.38	12.30	12.35
6343	NYSE	VFL	Tue, Jul 26, 2022	12.33	12.38	12.31	12.32
6342	NYSE	VFL	Mon, Jul 25, 2022	12.03	12.42	12.03	12.33
6341	NYSE	VFL	Fri, Jul 22, 2022	11.56	11.63	11.55	11.59
6340	NYSE	VFL	Thu, Jul 21, 2022	11.58	11.58	11.53	11.55
6339	NYSE	VFL	Wed, Jul 20, 2022	11.67	11.74	11.65	11.61
6338	NYSE	VFL	Tue, Jul 19, 2022	11.68	11.68	11.61	11.67
6337	NYSE	VFL	Mon, Jul 18, 2022	11.67	11.67	11.56	11.56
6336	NYSE	VFL	Fri, Jul 15, 2022	11.62	11.68	11.55	11.60
6335	NYSE	VFL	Thu, Jul 14, 2022	11.70	11.70	11.41	11.55
6334	NYSE	VFL	Wed, Jul 13, 2022	11.67	11.67	11.57	11.67
6333	NYSE	VFL	Tue, Jul 12, 2022	11.60	11.70	11.60	11.69
6332	NYSE	VFL	Mon, Jul 11, 2022	11.57	11.65	11.56	11.56
6331	NYSE	VFL	Fri, Jul 8, 2022	11.67	11.67	11.54	11.59
6330	NYSE	VFL	Thu, Jul 7, 2022	11.84	11.84	11.53	11.57
6329	NYSE	VFL	Wed, Jul 6, 2022	11.72	11.84	11.64	11.84
6328	NYSE	VFL	Tue, Jul 5, 2022	11.61	11.75	11.61	11.67
6327	NYSE	VFL	Fri, Jul 1, 2022	11.43	11.63	11.43	11.63
6326	NYSE	VFL	Thu, Jun 30, 2022	11.80	11.85	11.31	11.31
6325	NYSE	VFL	Wed, Jun 29, 2022	11.71	11.80	11.60	11.80
6324	NYSE	VFL	Tue, Jun 28, 2022	11.60	11.73	11.60	11.67
6323	NYSE	VFL	Mon, Jun 27, 2022	11.46	11.62	11.46	11.57
6322	NYSE	VFL	Fri, Jun 24, 2022	11.27	11.52	11.18	11.48
6321	NYSE	VFL	Thu, Jun 23, 2022	11.06	11.12	11.01	11.12
6320	NYSE	VFL	Wed, Jun 22, 2022	10.89	11.00	10.86	10.90
6319	NYSE	VFL	Tue, Jun 21, 2022	10.88	10.96	10.79	10.84
6318	NYSE	VFL	Fri, Jun 17, 2022	11.00	11.12	10.84	10.86
6317	NYSE	VFL	Thu, Jun 16, 2022	11.34	11.34	10.96	10.96
6316	NYSE	VFL	Wed, Jun 15, 2022	11.60	11.60	11.29	11.35
6315	NYSE	VFL	Tue, Jun 14, 2022	11.64	11.64	11.30	11.51
6314	NYSE	VFL	Mon, Jun 13, 2022	11.61	11.61	11.40	11.48
6313	NYSE	VFL	Fri, Jun 10, 2022	12.02	12.02	11.55	11.61
6312	NYSE	VFL	Thu, Jun 9, 2022	12.12	12.12	12.01	12.02
6311	NYSE	VFL	Wed, Jun 8, 2022	12.08	12.14	11.92	12.09
6310	NYSE	VFL	Tue, Jun 7, 2022	11.98	12.03	11.94	12.03
6309	NYSE	VFL	Mon, Jun 6, 2022	12.21	12.21	12.00	12.01
6308	NYSE	VFL	Fri, Jun 3, 2022	12.21	12.21	12.06	12.15
6307	NYSE	VFL	Thu, Jun 2, 2022	12.16	12.24	12.11	12.22
6306	NYSE	VFL	Wed, Jun 1, 2022	11.93	12.11	11.93	12.10
6305	NYSE	VFL	Tue, May 31, 2022	11.98	12.07	11.95	12.00
6304	NYSE	VFL	Fri, May 27, 2022	11.84	11.99	11.84	11.95
6303	NYSE	VFL	Thu, May 26, 2022	11.68	11.89	11.68	11.83
6302	NYSE	VFL	Wed, May 25, 2022	11.50	11.70	11.49	11.67
6301	NYSE	VFL	Tue, May 24, 2022	11.14	11.52	11.14	11.49
6300	NYSE	VFL	Mon, May 23, 2022	11.11	11.40	11.11	11.38
6299	NYSE	VFL	Fri, May 20, 2022	11.13	11.22	11.04	11.07
6298	NYSE	VFL	Thu, May 19, 2022	11.08	11.17	11.07	11.11
6297	NYSE	VFL	Wed, May 18, 2022	11.31	11.31	11.09	11.07
6296	NYSE	VFL	Tue, May 17, 2022	11.33	11.35	11.26	11.28
6295	NYSE	VFL	Mon, May 16, 2022	11.36	11.38	11.35	11.37
6294	NYSE	VFL	Fri, May 13, 2022	11.37	11.42	11.37	11.41
6293	NYSE	VFL	Thu, May 12, 2022	11.45	11.45	11.33	11.44
6292	NYSE	VFL	Wed, May 11, 2022	11.43	11.49	11.42	11.49
6291	NYSE	VFL	Tue, May 10, 2022	11.42	11.51	11.42	11.46
6290	NYSE	VFL	Mon, May 9, 2022	11.63	11.63	11.32	11.42
6289	NYSE	VFL	Fri, May 6, 2022	11.53	11.67	11.51	11.64
6288	NYSE	VFL	Thu, May 5, 2022	11.48	11.67	11.48	11.59
6287	NYSE	VFL	Wed, May 4, 2022	11.78	11.80	11.30	11.30
6286	NYSE	VFL	Tue, May 3, 2022	11.73	11.82	11.68	11.80
6285	NYSE	VFL	Mon, May 2, 2022	11.68	11.81	11.67	11.77
6284	NYSE	VFL	Fri, Apr 29, 2022	11.93	12.01	11.74	11.74
6283	NYSE	VFL	Thu, Apr 28, 2022	12.00	12.00	11.80	11.82
6282	NYSE	VFL	Wed, Apr 27, 2022	11.89	11.98	11.82	11.90
6281	NYSE	VFL	Tue, Apr 26, 2022	11.87	11.95	11.86	11.91
6280	NYSE	VFL	Mon, Apr 25, 2022	12.03	12.03	11.77	11.89
6279	NYSE	VFL	Fri, Apr 22, 2022	11.99	12.10	11.98	12.00
6278	NYSE	VFL	Thu, Apr 21, 2022	12.02	12.29	12.02	12.04
6277	NYSE	VFL	Wed, Apr 20, 2022	12.00	12.15	11.98	12.06
6276	NYSE	VFL	Tue, Apr 19, 2022	12.03	12.04	11.97	11.98
6275	NYSE	VFL	Mon, Apr 18, 2022	12.16	12.16	12.02	12.08
6274	NYSE	VFL	Thu, Apr 14, 2022	12.10	12.13	12.10	12.10
6273	NYSE	VFL	Wed, Apr 13, 2022	11.98	12.16	11.98	12.16
6272	NYSE	VFL	Tue, Apr 12, 2022	12.05	12.15	12.05	12.14
6271	NYSE	VFL	Mon, Apr 11, 2022	12.15	12.21	11.97	12.02
6270	NYSE	VFL	Fri, Apr 8, 2022	12.38	12.40	12.20	12.20
6269	NYSE	VFL	Thu, Apr 7, 2022	12.33	12.44	12.33	12.44
6268	NYSE	VFL	Wed, Apr 6, 2022	12.66	12.66	12.42	12.42
6267	NYSE	VFL	Tue, Apr 5, 2022	12.79	12.79	12.66	12.66
6266	NYSE	VFL	Mon, Apr 4, 2022	12.55	12.79	12.55	12.79
6265	NYSE	VFL	Fri, Apr 1, 2022	12.59	12.64	12.50	12.62
6264	NYSE	VFL	Thu, Mar 31, 2022	12.42	12.65	12.42	12.65
6263	NYSE	VFL	Wed, Mar 30, 2022	12.43	12.50	12.43	12.47
6262	NYSE	VFL	Tue, Mar 29, 2022	12.39	12.47	12.39	12.45
6261	NYSE	VFL	Mon, Mar 28, 2022	12.38	12.43	12.32	12.43
6260	NYSE	VFL	Fri, Mar 25, 2022	12.52	12.52	12.34	12.37
6259	NYSE	VFL	Thu, Mar 24, 2022	12.48	12.48	12.37	12.48
6258	NYSE	VFL	Wed, Mar 23, 2022	12.51	12.57	12.40	12.57
6257	NYSE	VFL	Tue, Mar 22, 2022	12.63	12.68	12.50	12.57
6256	NYSE	VFL	Mon, Mar 21, 2022	12.60	12.60	12.53	12.57
6255	NYSE	VFL	Fri, Mar 18, 2022	12.59	12.70	12.59	12.66
6254	NYSE	VFL	Thu, Mar 17, 2022	12.64	12.69	12.60	12.62
6253	NYSE	VFL	Wed, Mar 16, 2022	12.60	12.73	12.60	12.66
6252	NYSE	VFL	Tue, Mar 15, 2022	12.60	12.69	12.59	12.60
6251	NYSE	VFL	Mon, Mar 14, 2022	12.80	12.85	12.61	12.61
6250	NYSE	VFL	Fri, Mar 11, 2022	12.94	12.94	12.85	12.85
6249	NYSE	VFL	Thu, Mar 10, 2022	12.95	12.98	12.95	12.96
6248	NYSE	VFL	Wed, Mar 9, 2022	12.94	13.03	12.94	12.98
6247	NYSE	VFL	Tue, Mar 8, 2022	13.04	13.10	13.02	13.02
6246	NYSE	VFL	Mon, Mar 7, 2022	13.09	13.15	13.09	13.10
6245	NYSE	VFL	Fri, Mar 4, 2022	13.10	13.12	13.05	13.10
6244	NYSE	VFL	Thu, Mar 3, 2022	13.08	13.16	13.08	13.12
6243	NYSE	VFL	Wed, Mar 2, 2022	13.10	13.19	13.10	13.11
6242	NYSE	VFL	Tue, Mar 1, 2022	13.11	13.29	13.11	13.19
6241	NYSE	VFL	Mon, Feb 28, 2022	13.13	13.16	12.95	13.16
6240	NYSE	VFL	Fri, Feb 25, 2022	13.22	13.22	13.06	13.14
6239	NYSE	VFL	Thu, Feb 24, 2022	12.99	13.02	12.77	13.02
6238	NYSE	VFL	Wed, Feb 23, 2022	13.23	13.23	12.79	12.94
6237	NYSE	VFL	Tue, Feb 22, 2022	12.98	13.18	12.98	13.18
6236	NYSE	VFL	Fri, Feb 18, 2022	13.06	13.24	13.06	13.12
6235	NYSE	VFL	Thu, Feb 17, 2022	13.08	13.22	13.01	13.13
6234	NYSE	VFL	Wed, Feb 16, 2022	12.98	13.24	12.92	13.16
6233	NYSE	VFL	Tue, Feb 15, 2022	13.07	13.09	12.86	13.04
6232	NYSE	VFL	Mon, Feb 14, 2022	13.24	13.28	12.99	12.99
6231	NYSE	VFL	Fri, Feb 11, 2022	13.39	13.39	13.21	13.32
6230	NYSE	VFL	Thu, Feb 10, 2022	13.29	13.29	13.21	13.21
6229	NYSE	VFL	Wed, Feb 9, 2022	13.21	13.33	13.19	13.32
6228	NYSE	VFL	Tue, Feb 8, 2022	13.18	13.36	13.18	13.23
6227	NYSE	VFL	Mon, Feb 7, 2022	13.37	13.44	13.22	13.26
6226	NYSE	VFL	Fri, Feb 4, 2022	13.28	13.35	13.28	13.35
6225	NYSE	VFL	Thu, Feb 3, 2022	13.25	13.42	13.23	13.39
6224	NYSE	VFL	Wed, Feb 2, 2022	13.19	13.35	13.19	13.35
6223	NYSE	VFL	Tue, Feb 1, 2022	13.25	13.28	13.12	13.28
6222	NYSE	VFL	Mon, Jan 31, 2022	13.33	13.34	13.10	13.10
6221	NYSE	VFL	Fri, Jan 28, 2022	13.44	13.44	13.21	13.22
6220	NYSE	VFL	Thu, Jan 27, 2022	13.15	13.39	13.15	13.39
6219	NYSE	VFL	Wed, Jan 26, 2022	13.76	13.76	13.18	13.30
6218	NYSE	VFL	Tue, Jan 25, 2022	13.20	13.30	13.18	13.20
6217	NYSE	VFL	Mon, Jan 24, 2022	13.11	13.13	12.84	13.12
6216	NYSE	VFL	Fri, Jan 21, 2022	13.50	13.51	13.20	13.25
6215	NYSE	VFL	Thu, Jan 20, 2022	13.74	13.75	13.64	13.70
6214	NYSE	VFL	Wed, Jan 19, 2022	13.46	13.60	13.20	13.56
6213	NYSE	VFL	Tue, Jan 18, 2022	13.59	13.59	13.52	13.52
6212	NYSE	VFL	Fri, Jan 14, 2022	13.58	13.64	13.58	13.64
6211	NYSE	VFL	Thu, Jan 13, 2022	13.71	13.71	13.64	13.64
6210	NYSE	VFL	Wed, Jan 12, 2022	13.76	13.78	13.69	13.71
6209	NYSE	VFL	Tue, Jan 11, 2022	14.14	14.14	13.72	13.72
6208	NYSE	VFL	Mon, Jan 10, 2022	14.00	14.00	13.96	13.96
6207	NYSE	VFL	Fri, Jan 7, 2022	14.11	14.11	13.97	14.10
6206	NYSE	VFL	Thu, Jan 6, 2022	14.01	14.08	14.00	14.08
6205	NYSE	VFL	Wed, Jan 5, 2022	14.12	14.12	14.09	14.09
6204	NYSE	VFL	Tue, Jan 4, 2022	14.06	14.15	14.06	14.13
6203	NYSE	VFL	Mon, Jan 3, 2022	14.12	14.16	14.08	14.13
6202	NYSE	VFL	Fri, Dec 31, 2021	14.29	14.29	14.10	14.12
6201	NYSE	VFL	Thu, Dec 30, 2021	14.10	14.16	14.10	14.10
6200	NYSE	VFL	Wed, Dec 29, 2021	14.21	14.21	14.05	14.16
6199	NYSE	VFL	Tue, Dec 28, 2021	14.14	14.14	14.14	14.14
6198	NYSE	VFL	Mon, Dec 27, 2021	14.08	14.18	14.07	14.15
6197	NYSE	VFL	Thu, Dec 23, 2021	14.11	14.15	14.07	14.15
6196	NYSE	VFL	Wed, Dec 22, 2021	14.19	14.20	14.12	14.18
6195	NYSE	VFL	Tue, Dec 21, 2021	14.24	14.30	14.20	14.15
6194	NYSE	VFL	Mon, Dec 20, 2021	14.23	14.25	14.22	14.25
6193	NYSE	VFL	Fri, Dec 17, 2021	14.27	14.29	14.15	14.16
6192	NYSE	VFL	Thu, Dec 16, 2021	14.23	14.23	14.08	14.22
6191	NYSE	VFL	Wed, Dec 15, 2021	14.17	14.25	14.12	14.21
6190	NYSE	VFL	Tue, Dec 14, 2021	14.20	14.24	14.17	14.22
6189	NYSE	VFL	Mon, Dec 13, 2021	14.15	14.19	14.13	14.17
6188	NYSE	VFL	Fri, Dec 10, 2021	14.10	14.17	14.10	14.14
6187	NYSE	VFL	Thu, Dec 9, 2021	14.11	14.13	14.08	14.12
6186	NYSE	VFL	Wed, Dec 8, 2021	14.02	14.06	13.96	14.06
6185	NYSE	VFL	Tue, Dec 7, 2021	13.97	14.02	13.92	14.01
6184	NYSE	VFL	Mon, Dec 6, 2021	13.93	14.09	13.90	13.96
6183	NYSE	VFL	Fri, Dec 3, 2021	14.00	14.05	14.00	14.01
6182	NYSE	VFL	Thu, Dec 2, 2021	14.03	14.10	13.94	13.94
6181	NYSE	VFL	Wed, Dec 1, 2021	13.97	14.06	13.97	14.06
6180	NYSE	VFL	Tue, Nov 30, 2021	13.98	14.06	13.98	14.05
6179	NYSE	VFL	Mon, Nov 29, 2021	13.98	14.02	13.93	14.02
6178	NYSE	VFL	Fri, Nov 26, 2021	14.07	14.07	13.84	14.06
6177	NYSE	VFL	Wed, Nov 24, 2021	13.80	13.87	13.80	13.87
6176	NYSE	VFL	Tue, Nov 23, 2021	13.92	13.92	13.83	13.87
6175	NYSE	VFL	Mon, Nov 22, 2021	13.85	13.85	13.80	13.81
6174	NYSE	VFL	Fri, Nov 19, 2021	13.83	13.89	13.82	13.86
6173	NYSE	VFL	Thu, Nov 18, 2021	13.84	13.89	13.79	13.83
6172	NYSE	VFL	Wed, Nov 17, 2021	13.87	13.90	13.84	13.84
6171	NYSE	VFL	Tue, Nov 16, 2021	13.92	13.97	13.85	13.92
6170	NYSE	VFL	Mon, Nov 15, 2021	13.91	13.98	13.91	13.98
6169	NYSE	VFL	Fri, Nov 12, 2021	13.86	13.95	13.86	13.94
6168	NYSE	VFL	Thu, Nov 11, 2021	13.94	13.96	13.91	13.95
6167	NYSE	VFL	Wed, Nov 10, 2021	13.87	13.92	13.86	13.92
6166	NYSE	VFL	Tue, Nov 9, 2021	13.90	13.95	13.87	13.92
6165	NYSE	VFL	Mon, Nov 8, 2021	14.18	14.18	13.83	13.84
6164	NYSE	VFL	Fri, Nov 5, 2021	13.73	13.86	13.73	13.84
6163	NYSE	VFL	Thu, Nov 4, 2021	13.77	13.77	13.71	13.75
6162	NYSE	VFL	Wed, Nov 3, 2021	13.74	13.81	13.65	13.78
6161	NYSE	VFL	Tue, Nov 2, 2021	13.81	13.81	13.63	13.71
6160	NYSE	VFL	Mon, Nov 1, 2021	13.68	13.76	13.60	13.66
6159	NYSE	VFL	Fri, Oct 29, 2021	13.75	13.75	13.59	13.66
6158	NYSE	VFL	Thu, Oct 28, 2021	13.66	13.66	13.46	13.59
6157	NYSE	VFL	Wed, Oct 27, 2021	13.69	13.76	13.60	13.60
6156	NYSE	VFL	Tue, Oct 26, 2021	13.83	13.84	13.67	13.67
6155	NYSE	VFL	Mon, Oct 25, 2021	13.73	13.82	13.72	13.77
6154	NYSE	VFL	Fri, Oct 22, 2021	13.79	13.81	13.68	13.81
6153	NYSE	VFL	Thu, Oct 21, 2021	13.91	13.94	13.66	13.69
6152	NYSE	VFL	Wed, Oct 20, 2021	13.95	14.02	13.95	13.93
6151	NYSE	VFL	Tue, Oct 19, 2021	14.07	14.07	13.96	13.99
6150	NYSE	VFL	Mon, Oct 18, 2021	14.03	14.14	14.01	14.01
6149	NYSE	VFL	Fri, Oct 15, 2021	14.08	14.13	13.97	14.10
6148	NYSE	VFL	Thu, Oct 14, 2021	14.01	14.15	13.93	14.15
6147	NYSE	VFL	Wed, Oct 13, 2021	13.96	14.04	13.96	14.02
6146	NYSE	VFL	Tue, Oct 12, 2021	13.99	14.01	13.99	14.00
6145	NYSE	VFL	Mon, Oct 11, 2021	13.96	13.96	13.96	13.96
6144	NYSE	VFL	Fri, Oct 8, 2021	13.97	14.11	13.94	13.94
6143	NYSE	VFL	Thu, Oct 7, 2021	14.05	14.05	13.99	14.01
6142	NYSE	VFL	Wed, Oct 6, 2021	14.00	14.03	13.97	14.01
6141	NYSE	VFL	Tue, Oct 5, 2021	14.00	14.08	14.00	14.06
6140	NYSE	VFL	Mon, Oct 4, 2021	14.02	14.09	14.01	14.02
6139	NYSE	VFL	Fri, Oct 1, 2021	0.00	0.00	0.00	14.10
6138	NYSE	VFL	Thu, Sep 30, 2021	14.10	14.10	14.10	14.10
6137	NYSE	VFL	Wed, Sep 29, 2021	14.07	14.09	14.02	14.08
6136	NYSE	VFL	Tue, Sep 28, 2021	14.26	14.26	14.07	14.10
6135	NYSE	VFL	Mon, Sep 27, 2021	14.21	14.29	14.19	14.26
6134	NYSE	VFL	Fri, Sep 24, 2021	14.30	14.30	14.21	14.30
6133	NYSE	VFL	Thu, Sep 23, 2021	14.28	14.30	14.13	14.21
6132	NYSE	VFL	Wed, Sep 22, 2021	14.31	14.34	14.26	14.30
6131	NYSE	VFL	Tue, Sep 21, 2021	14.25	14.27	14.23	14.26
6130	NYSE	VFL	Mon, Sep 20, 2021	14.32	14.32	14.24	14.28
6129	NYSE	VFL	Fri, Sep 17, 2021	14.26	14.34	14.23	14.34
6128	NYSE	VFL	Thu, Sep 16, 2021	14.29	14.32	14.25	14.32
6127	NYSE	VFL	Wed, Sep 15, 2021	14.23	14.34	14.21	14.28
6126	NYSE	VFL	Tue, Sep 14, 2021	14.18	14.21	14.18	14.21
6125	NYSE	VFL	Mon, Sep 13, 2021	14.24	14.36	14.19	14.19
6124	NYSE	VFL	Fri, Sep 10, 2021	14.15	14.19	14.15	14.19
6123	NYSE	VFL	Thu, Sep 9, 2021	14.17	14.17	14.15	14.15
6122	NYSE	VFL	Wed, Sep 8, 2021	14.23	14.23	14.16	14.16
6121	NYSE	VFL	Tue, Sep 7, 2021	14.30	14.31	14.21	14.21
6120	NYSE	VFL	Fri, Sep 3, 2021	14.42	14.42	14.29	14.31
6119	NYSE	VFL	Thu, Sep 2, 2021	14.32	14.40	14.32	14.35
6118	NYSE	VFL	Wed, Sep 1, 2021	14.38	14.38	14.33	14.33
6117	NYSE	VFL	Tue, Aug 31, 2021	14.39	14.39	14.34	14.34
6116	NYSE	VFL	Mon, Aug 30, 2021	14.36	14.41	14.31	14.34
6115	NYSE	VFL	Fri, Aug 27, 2021	14.42	14.42	14.32	14.38
6114	NYSE	VFL	Thu, Aug 26, 2021	14.30	14.42	14.30	14.42
6113	NYSE	VFL	Wed, Aug 25, 2021	14.42	14.42	14.34	14.34
6112	NYSE	VFL	Tue, Aug 24, 2021	14.35	14.40	14.35	14.36
6111	NYSE	VFL	Mon, Aug 23, 2021	14.44	14.44	14.36	14.36
6110	NYSE	VFL	Fri, Aug 20, 2021	14.44	14.44	14.40	14.40
6109	NYSE	VFL	Thu, Aug 19, 2021	14.34	14.44	14.34	14.44
6108	NYSE	VFL	Wed, Aug 18, 2021	14.47	14.48	14.41	14.38
6107	NYSE	VFL	Tue, Aug 17, 2021	14.45	14.47	14.40	14.42
6106	NYSE	VFL	Mon, Aug 16, 2021	14.40	14.46	14.40	14.46
6105	NYSE	VFL	Fri, Aug 13, 2021	14.47	14.47	14.39	14.47
6104	NYSE	VFL	Thu, Aug 12, 2021	14.45	14.48	14.45	14.48
6103	NYSE	VFL	Wed, Aug 11, 2021	14.30	14.46	14.30	14.46
6102	NYSE	VFL	Tue, Aug 10, 2021	14.43	14.43	14.33	14.41
6101	NYSE	VFL	Mon, Aug 9, 2021	14.35	14.43	14.35	14.43
6100	NYSE	VFL	Fri, Aug 6, 2021	14.37	14.38	14.35	14.35
6099	NYSE	VFL	Thu, Aug 5, 2021	14.40	14.40	14.40	14.40
6098	NYSE	VFL	Wed, Aug 4, 2021	14.42	14.49	14.36	14.42
6097	NYSE	VFL	Tue, Aug 3, 2021	14.49	14.50	14.39	14.44
6096	NYSE	VFL	Mon, Aug 2, 2021	14.23	14.42	14.23	14.42
6095	NYSE	VFL	Fri, Jul 30, 2021	14.35	14.35	14.26	14.35
6094	NYSE	VFL	Thu, Jul 29, 2021	14.29	14.29	14.22	14.29
6093	NYSE	VFL	Wed, Jul 28, 2021	14.33	14.33	14.20	14.22
6092	NYSE	VFL	Tue, Jul 27, 2021	14.27	14.28	14.27	14.28
6091	NYSE	VFL	Mon, Jul 26, 2021	14.13	14.32	14.13	14.30
6090	NYSE	VFL	Fri, Jul 23, 2021	14.27	14.27	14.18	14.22
6089	NYSE	VFL	Thu, Jul 22, 2021	14.20	14.23	14.15	14.23
6088	NYSE	VFL	Wed, Jul 21, 2021	14.33	14.33	14.25	14.24
6087	NYSE	VFL	Tue, Jul 20, 2021	14.31	14.31	14.25	14.29
6086	NYSE	VFL	Mon, Jul 19, 2021	14.25	14.29	14.20	14.20
6085	NYSE	VFL	Fri, Jul 16, 2021	14.23	14.32	14.22	14.29
6084	NYSE	VFL	Thu, Jul 15, 2021	14.30	14.33	14.23	14.32
6083	NYSE	VFL	Wed, Jul 14, 2021	14.29	14.34	14.29	14.34
6082	NYSE	VFL	Tue, Jul 13, 2021	14.33	14.34	14.29	14.31
6081	NYSE	VFL	Mon, Jul 12, 2021	14.21	14.32	14.21	14.30
6080	NYSE	VFL	Fri, Jul 9, 2021	14.29	14.30	14.27	14.30
6079	NYSE	VFL	Thu, Jul 8, 2021	14.25	14.31	14.25	14.31
6078	NYSE	VFL	Wed, Jul 7, 2021	14.17	14.22	14.17	14.21
6077	NYSE	VFL	Tue, Jul 6, 2021	14.23	14.23	14.15	14.15
6076	NYSE	VFL	Fri, Jul 2, 2021	14.14	14.14	14.14	14.14
6075	NYSE	VFL	Thu, Jul 1, 2021	14.11	14.14	14.10	14.10
6074	NYSE	VFL	Wed, Jun 30, 2021	14.01	14.13	14.01	14.13
6073	NYSE	VFL	Tue, Jun 29, 2021	14.04	14.07	14.02	14.05
6072	NYSE	VFL	Mon, Jun 28, 2021	14.09	14.13	14.01	14.07
6071	NYSE	VFL	Fri, Jun 25, 2021	14.24	14.24	13.99	13.99
6070	NYSE	VFL	Thu, Jun 24, 2021	14.04	14.07	14.01	14.04
6069	NYSE	VFL	Wed, Jun 23, 2021	14.07	14.11	13.99	13.99
6068	NYSE	VFL	Tue, Jun 22, 2021	14.00	14.09	13.98	14.01
6067	NYSE	VFL	Mon, Jun 21, 2021	14.01	14.05	13.98	14.00
6066	NYSE	VFL	Fri, Jun 18, 2021	13.80	14.02	13.80	14.00
6065	NYSE	VFL	Thu, Jun 17, 2021	13.99	14.09	13.96	14.01
6064	NYSE	VFL	Wed, Jun 16, 2021	14.09	14.15	14.02	13.98
6063	NYSE	VFL	Tue, Jun 15, 2021	14.02	14.02	14.00	14.01
6062	NYSE	VFL	Mon, Jun 14, 2021	14.24	14.24	14.02	14.02
6061	NYSE	VFL	Fri, Jun 11, 2021	14.09	14.10	14.04	14.04
6060	NYSE	VFL	Thu, Jun 10, 2021	14.05	14.07	13.98	14.01
6059	NYSE	VFL	Wed, Jun 9, 2021	13.88	14.06	13.88	14.06
6058	NYSE	VFL	Tue, Jun 8, 2021	13.87	13.91	13.86	13.91
6057	NYSE	VFL	Mon, Jun 7, 2021	13.83	13.91	13.83	13.87
6056	NYSE	VFL	Fri, Jun 4, 2021	13.82	13.87	13.82	13.84
6055	NYSE	VFL	Thu, Jun 3, 2021	13.80	13.87	13.80	13.87
6054	NYSE	VFL	Wed, Jun 2, 2021	13.78	13.84	13.76	13.84
6053	NYSE	VFL	Tue, Jun 1, 2021	13.80	13.81	13.78	13.78
6052	NYSE	VFL	Fri, May 28, 2021	13.78	13.80	13.77	13.79
6051	NYSE	VFL	Thu, May 27, 2021	13.76	13.80	13.75	13.80
6050	NYSE	VFL	Wed, May 26, 2021	13.75	13.82	13.73	13.79
6049	NYSE	VFL	Tue, May 25, 2021	13.77	13.77	13.68	13.72
6048	NYSE	VFL	Mon, May 24, 2021	13.69	13.75	13.68	13.70
6047	NYSE	VFL	Fri, May 21, 2021	13.65	13.73	13.65	13.73
6046	NYSE	VFL	Thu, May 20, 2021	13.54	13.72	13.54	13.72
6045	NYSE	VFL	Wed, May 19, 2021	13.62	13.71	13.60	13.60
6044	NYSE	VFL	Tue, May 18, 2021	13.61	13.71	13.60	13.63
6043	NYSE	VFL	Mon, May 17, 2021	13.57	13.71	13.56	13.67
6042	NYSE	VFL	Fri, May 14, 2021	13.58	13.71	13.57	13.71
6041	NYSE	VFL	Thu, May 13, 2021	13.71	13.71	13.60	13.68
6040	NYSE	VFL	Wed, May 12, 2021	13.86	13.86	13.66	13.69
6039	NYSE	VFL	Tue, May 11, 2021	13.75	13.80	13.73	13.80
6038	NYSE	VFL	Mon, May 10, 2021	13.75	13.75	13.67	13.75
6037	NYSE	VFL	Fri, May 7, 2021	13.89	13.89	13.65	13.65
6036	NYSE	VFL	Thu, May 6, 2021	13.59	13.70	13.59	13.67
6035	NYSE	VFL	Wed, May 5, 2021	13.57	13.69	13.57	13.65
6034	NYSE	VFL	Tue, May 4, 2021	13.61	13.61	13.50	13.57
6033	NYSE	VFL	Mon, May 3, 2021	13.39	13.54	13.39	13.51
6032	NYSE	VFL	Fri, Apr 30, 2021	13.48	13.49	13.46	13.47
6031	NYSE	VFL	Thu, Apr 29, 2021	13.38	13.48	13.38	13.43
6030	NYSE	VFL	Wed, Apr 28, 2021	13.61	13.61	13.42	13.48
6029	NYSE	VFL	Tue, Apr 27, 2021	13.48	13.50	13.48	13.48
6028	NYSE	VFL	Mon, Apr 26, 2021	13.51	13.63	13.48	13.48
6027	NYSE	VFL	Fri, Apr 23, 2021	13.68	13.87	13.52	13.53
6026	NYSE	VFL	Thu, Apr 22, 2021	13.70	13.70	13.53	13.53
6025	NYSE	VFL	Wed, Apr 21, 2021	13.92	13.92	13.57	13.63
6024	NYSE	VFL	Tue, Apr 20, 2021	13.46	13.68	13.46	13.64
6023	NYSE	VFL	Mon, Apr 19, 2021	13.36	13.56	13.36	13.50
6022	NYSE	VFL	Fri, Apr 16, 2021	13.99	13.99	13.49	13.49
6021	NYSE	VFL	Thu, Apr 15, 2021	13.57	13.57	13.50	13.50
6020	NYSE	VFL	Wed, Apr 14, 2021	13.42	13.48	13.33	13.47
6019	NYSE	VFL	Tue, Apr 13, 2021	0.00	0.00	0.00	13.35
6018	NYSE	VFL	Mon, Apr 12, 2021	13.56	13.56	13.28	13.35
6017	NYSE	VFL	Fri, Apr 9, 2021	13.23	13.41	13.23	13.34
6016	NYSE	VFL	Thu, Apr 8, 2021	13.26	13.40	13.26	13.26
6015	NYSE	VFL	Wed, Apr 7, 2021	13.18	13.30	13.18	13.20
6014	NYSE	VFL	Tue, Apr 6, 2021	13.18	13.25	13.17	13.19
6013	NYSE	VFL	Mon, Apr 5, 2021	13.30	13.30	13.16	13.18
6012	NYSE	VFL	Thu, Apr 1, 2021	13.13	13.23	13.13	13.17
6011	NYSE	VFL	Wed, Mar 31, 2021	13.10	13.19	13.02	13.12
6010	NYSE	VFL	Tue, Mar 30, 2021	13.08	13.15	13.07	13.15
6009	NYSE	VFL	Mon, Mar 29, 2021	13.17	13.18	13.09	13.10
6008	NYSE	VFL	Fri, Mar 26, 2021	13.18	13.31	13.08	13.12
6007	NYSE	VFL	Thu, Mar 25, 2021	13.07	13.18	13.07	13.18
6006	NYSE	VFL	Wed, Mar 24, 2021	13.17	13.18	13.07	13.13
6005	NYSE	VFL	Tue, Mar 23, 2021	13.02	13.16	13.02	13.15
6004	NYSE	VFL	Mon, Mar 22, 2021	13.00	13.09	12.98	13.06
6003	NYSE	VFL	Fri, Mar 19, 2021	12.97	13.05	12.97	13.03
6002	NYSE	VFL	Thu, Mar 18, 2021	12.96	13.05	12.94	13.04
6001	NYSE	VFL	Wed, Mar 17, 2021	13.02	13.15	13.02	13.06
6000	NYSE	VFL	Tue, Mar 16, 2021	13.08	13.12	12.99	12.99
5999	NYSE	VFL	Mon, Mar 15, 2021	13.05	13.09	13.05	13.09
5998	NYSE	VFL	Fri, Mar 12, 2021	13.17	13.17	12.98	13.00
5997	NYSE	VFL	Thu, Mar 11, 2021	13.04	13.08	13.04	13.04
5996	NYSE	VFL	Wed, Mar 10, 2021	13.04	13.18	13.02	13.03
5995	NYSE	VFL	Tue, Mar 9, 2021	13.01	13.06	12.93	12.97
5994	NYSE	VFL	Mon, Mar 8, 2021	12.92	12.94	12.92	12.94
5993	NYSE	VFL	Fri, Mar 5, 2021	12.94	12.95	12.90	12.93
5992	NYSE	VFL	Thu, Mar 4, 2021	12.94	13.18	12.94	12.94
5991	NYSE	VFL	Wed, Mar 3, 2021	12.96	12.96	12.94	12.96
5990	NYSE	VFL	Tue, Mar 2, 2021	12.92	13.08	12.92	13.01
5989	NYSE	VFL	Mon, Mar 1, 2021	12.94	13.08	12.94	12.97
5988	NYSE	VFL	Fri, Feb 26, 2021	13.17	13.17	12.85	13.00
5987	NYSE	VFL	Thu, Feb 25, 2021	12.93	13.00	12.92	13.00
5986	NYSE	VFL	Wed, Feb 24, 2021	13.02	13.11	13.00	13.11
5985	NYSE	VFL	Tue, Feb 23, 2021	13.01	13.02	12.71	13.02
5984	NYSE	VFL	Mon, Feb 22, 2021	13.19	13.19	13.10	13.16
5983	NYSE	VFL	Fri, Feb 19, 2021	13.30	13.31	13.30	13.31
5982	NYSE	VFL	Thu, Feb 18, 2021	13.41	13.41	13.30	13.34
5981	NYSE	VFL	Wed, Feb 17, 2021	13.57	13.57	13.33	13.37
5980	NYSE	VFL	Tue, Feb 16, 2021	13.59	13.69	13.53	13.57
5979	NYSE	VFL	Fri, Feb 12, 2021	13.58	13.60	13.58	13.60
5978	NYSE	VFL	Thu, Feb 11, 2021	13.60	13.64	13.60	13.64
5977	NYSE	VFL	Wed, Feb 10, 2021	13.51	13.51	13.50	13.50
5976	NYSE	VFL	Tue, Feb 9, 2021	13.50	13.50	13.48	13.48
5975	NYSE	VFL	Mon, Feb 8, 2021	13.45	13.52	13.45	13.52
5974	NYSE	VFL	Fri, Feb 5, 2021	13.39	13.45	13.36	13.45
5973	NYSE	VFL	Thu, Feb 4, 2021	13.42	13.44	13.33	13.39
5972	NYSE	VFL	Wed, Feb 3, 2021	13.38	13.42	13.37	13.38
5971	NYSE	VFL	Tue, Feb 2, 2021	13.31	13.42	13.31	13.42
5970	NYSE	VFL	Mon, Feb 1, 2021	13.44	13.44	13.31	13.40
5969	NYSE	VFL	Fri, Jan 29, 2021	13.44	13.44	13.33	13.42
5968	NYSE	VFL	Thu, Jan 28, 2021	13.38	13.44	13.38	13.39
5967	NYSE	VFL	Wed, Jan 27, 2021	13.30	13.30	13.25	13.25
5966	NYSE	VFL	Tue, Jan 26, 2021	13.29	13.30	13.25	13.25
5965	NYSE	VFL	Mon, Jan 25, 2021	13.34	13.34	13.28	13.30
5964	NYSE	VFL	Fri, Jan 22, 2021	13.42	13.44	13.30	13.42
5963	NYSE	VFL	Thu, Jan 21, 2021	13.32	13.44	13.24	13.40
5962	NYSE	VFL	Wed, Jan 20, 2021	13.22	13.39	13.22	13.26
5961	NYSE	VFL	Tue, Jan 19, 2021	13.42	13.43	13.30	13.30
5960	NYSE	VFL	Fri, Jan 15, 2021	0.00	0.00	0.00	13.28
5959	NYSE	VFL	Thu, Jan 14, 2021	13.19	13.28	13.19	13.28
5958	NYSE	VFL	Wed, Jan 13, 2021	13.19	13.30	13.17	13.28
5957	NYSE	VFL	Tue, Jan 12, 2021	13.20	13.22	13.19	13.21
5956	NYSE	VFL	Mon, Jan 11, 2021	13.22	13.22	13.19	13.22
5955	NYSE	VFL	Fri, Jan 8, 2021	13.18	13.45	13.18	13.29
5954	NYSE	VFL	Thu, Jan 7, 2021	13.24	13.24	13.18	13.18
5953	NYSE	VFL	Wed, Jan 6, 2021	13.20	13.20	13.09	13.18
5952	NYSE	VFL	Tue, Jan 5, 2021	13.17	13.59	13.17	13.24
5951	NYSE	VFL	Mon, Jan 4, 2021	13.17	13.24	13.17	13.17
5950	NYSE	VFL	Thu, Dec 31, 2020	13.02	13.19	13.02	13.17
5949	NYSE	VFL	Wed, Dec 30, 2020	13.13	13.15	12.91	13.09
5948	NYSE	VFL	Tue, Dec 29, 2020	13.22	13.23	13.09	13.10
5947	NYSE	VFL	Mon, Dec 28, 2020	13.18	13.24	13.17	13.22
5946	NYSE	VFL	Thu, Dec 24, 2020	13.17	13.17	13.15	13.15
5945	NYSE	VFL	Wed, Dec 23, 2020	13.03	13.18	13.03	13.17
5944	NYSE	VFL	Tue, Dec 22, 2020	12.97	13.03	12.90	13.03
5943	NYSE	VFL	Mon, Dec 21, 2020	13.03	13.04	13.01	13.01
5942	NYSE	VFL	Fri, Dec 18, 2020	12.95	13.04	12.93	13.04
5941	NYSE	VFL	Thu, Dec 17, 2020	12.99	13.02	12.96	12.96
5940	NYSE	VFL	Wed, Dec 16, 2020	13.10	13.13	13.10	13.02
5939	NYSE	VFL	Tue, Dec 15, 2020	13.39	13.39	13.07	13.12
5938	NYSE	VFL	Mon, Dec 14, 2020	13.65	13.65	13.05	13.06
5937	NYSE	VFL	Fri, Dec 11, 2020	13.03	13.04	12.96	13.04
5936	NYSE	VFL	Thu, Dec 10, 2020	12.91	13.06	12.91	13.02
5935	NYSE	VFL	Wed, Dec 9, 2020	12.86	12.99	12.86	12.95
5934	NYSE	VFL	Tue, Dec 8, 2020	12.87	12.93	12.87	12.89
5933	NYSE	VFL	Mon, Dec 7, 2020	12.79	12.94	12.79	12.86
5932	NYSE	VFL	Fri, Dec 4, 2020	12.88	12.89	12.87	12.88
5931	NYSE	VFL	Thu, Dec 3, 2020	12.88	12.92	12.86	12.88
5930	NYSE	VFL	Wed, Dec 2, 2020	12.86	13.02	12.80	12.88
5929	NYSE	VFL	Tue, Dec 1, 2020	12.83	12.86	12.78	12.86
5928	NYSE	VFL	Mon, Nov 30, 2020	12.82	12.82	12.77	12.81
5927	NYSE	VFL	Fri, Nov 27, 2020	12.80	12.85	12.79	12.81
5926	NYSE	VFL	Wed, Nov 25, 2020	12.63	12.79	12.63	12.79
5925	NYSE	VFL	Tue, Nov 24, 2020	12.70	12.76	12.64	12.71
5924	NYSE	VFL	Mon, Nov 23, 2020	12.60	12.68	12.59	12.68
5923	NYSE	VFL	Fri, Nov 20, 2020	12.68	12.68	12.67	12.67
5922	NYSE	VFL	Thu, Nov 19, 2020	12.67	12.68	12.63	12.66
5921	NYSE	VFL	Wed, Nov 18, 2020	12.68	12.76	12.68	12.64
5920	NYSE	VFL	Tue, Nov 17, 2020	12.59	12.68	12.59	12.68
5919	NYSE	VFL	Mon, Nov 16, 2020	12.61	12.65	12.54	12.63
5918	NYSE	VFL	Fri, Nov 13, 2020	12.61	12.62	12.57	12.60
5917	NYSE	VFL	Thu, Nov 12, 2020	12.53	12.57	12.53	12.57
5916	NYSE	VFL	Wed, Nov 11, 2020	12.56	12.56	12.55	12.55
5915	NYSE	VFL	Tue, Nov 10, 2020	12.50	12.59	12.49	12.55
5914	NYSE	VFL	Mon, Nov 9, 2020	12.53	12.53	12.48	12.52
5913	NYSE	VFL	Fri, Nov 6, 2020	12.79	12.79	12.34	12.51
5912	NYSE	VFL	Thu, Nov 5, 2020	12.37	12.48	12.37	12.43
5911	NYSE	VFL	Wed, Nov 4, 2020	12.29	12.37	12.29	12.34
5910	NYSE	VFL	Tue, Nov 3, 2020	12.23	12.27	12.21	12.27
5909	NYSE	VFL	Mon, Nov 2, 2020	12.19	12.25	12.14	12.25
5908	NYSE	VFL	Fri, Oct 30, 2020	12.28	12.28	12.11	12.20
5907	NYSE	VFL	Thu, Oct 29, 2020	12.24	12.24	12.14	12.22
5906	NYSE	VFL	Wed, Oct 28, 2020	12.21	12.26	12.14	12.21
5905	NYSE	VFL	Tue, Oct 27, 2020	12.26	12.29	12.17	12.29
5904	NYSE	VFL	Mon, Oct 26, 2020	12.29	12.29	12.15	12.23
5903	NYSE	VFL	Fri, Oct 23, 2020	12.34	12.34	12.32	12.33
5902	NYSE	VFL	Thu, Oct 22, 2020	12.39	12.39	12.33	12.33
5901	NYSE	VFL	Wed, Oct 21, 2020	12.40	12.40	12.40	12.35
5900	NYSE	VFL	Tue, Oct 20, 2020	12.40	12.42	12.39	12.41
5899	NYSE	VFL	Mon, Oct 19, 2020	12.37	12.37	12.31	12.36
5898	NYSE	VFL	Fri, Oct 16, 2020	12.38	12.39	12.34	12.37
5897	NYSE	VFL	Thu, Oct 15, 2020	12.36	12.38	12.31	12.32
5896	NYSE	VFL	Wed, Oct 14, 2020	12.37	12.44	12.36	12.36
5895	NYSE	VFL	Tue, Oct 13, 2020	12.42	12.42	12.42	12.42
5894	NYSE	VFL	Mon, Oct 12, 2020	12.35	12.40	12.35	12.36
5893	NYSE	VFL	Fri, Oct 9, 2020	12.40	12.40	12.31	12.35
5892	NYSE	VFL	Thu, Oct 8, 2020	12.31	12.36	12.25	12.36
5891	NYSE	VFL	Wed, Oct 7, 2020	12.30	12.32	12.27	12.28
5890	NYSE	VFL	Tue, Oct 6, 2020	12.27	12.27	12.26	12.26
5889	NYSE	VFL	Mon, Oct 5, 2020	12.38	12.39	12.35	12.35
5888	NYSE	VFL	Fri, Oct 2, 2020	12.39	12.40	12.34	12.40
5887	NYSE	VFL	Thu, Oct 1, 2020	12.38	12.38	12.35	12.37
5886	NYSE	VFL	Wed, Sep 30, 2020	12.32	12.34	12.32	12.34
5885	NYSE	VFL	Tue, Sep 29, 2020	12.39	12.40	12.31	12.36
5884	NYSE	VFL	Mon, Sep 28, 2020	12.39	12.39	12.35	12.36
5883	NYSE	VFL	Fri, Sep 25, 2020	12.34	12.36	12.32	12.34
5882	NYSE	VFL	Thu, Sep 24, 2020	12.38	12.38	12.32	12.33
5881	NYSE	VFL	Wed, Sep 23, 2020	12.42	12.42	12.33	12.33
5880	NYSE	VFL	Tue, Sep 22, 2020	12.44	12.44	12.38	12.39
5879	NYSE	VFL	Mon, Sep 21, 2020	12.47	12.51	12.41	12.41
5878	NYSE	VFL	Fri, Sep 18, 2020	12.62	12.63	12.45	12.45
5877	NYSE	VFL	Thu, Sep 17, 2020	12.65	12.65	12.59	12.60
5876	NYSE	VFL	Wed, Sep 16, 2020	12.64	12.70	12.64	12.66
5875	NYSE	VFL	Tue, Sep 15, 2020	12.62	12.68	12.54	12.68
5874	NYSE	VFL	Mon, Sep 14, 2020	12.68	12.68	12.60	12.64
5873	NYSE	VFL	Fri, Sep 11, 2020	12.59	12.66	12.59	12.66
5872	NYSE	VFL	Thu, Sep 10, 2020	12.56	12.60	12.56	12.60
5871	NYSE	VFL	Wed, Sep 9, 2020	12.53	12.55	12.53	12.55
5870	NYSE	VFL	Tue, Sep 8, 2020	12.45	12.48	12.45	12.45
5869	NYSE	VFL	Fri, Sep 4, 2020	12.53	12.53	12.46	12.46
5868	NYSE	VFL	Thu, Sep 3, 2020	12.58	12.63	12.53	12.55
5867	NYSE	VFL	Wed, Sep 2, 2020	12.53	12.69	12.53	12.63
5866	NYSE	VFL	Tue, Sep 1, 2020	12.62	12.62	12.55	12.60
5865	NYSE	VFL	Mon, Aug 31, 2020	12.58	12.61	12.54	12.60
5864	NYSE	VFL	Fri, Aug 28, 2020	12.48	12.58	12.47	12.55
5863	NYSE	VFL	Thu, Aug 27, 2020	12.60	12.61	12.47	12.50
5862	NYSE	VFL	Wed, Aug 26, 2020	12.68	12.68	12.54	12.54
5861	NYSE	VFL	Tue, Aug 25, 2020	12.78	12.78	12.67	12.74
5860	NYSE	VFL	Mon, Aug 24, 2020	12.81	12.88	12.79	12.84
5859	NYSE	VFL	Fri, Aug 21, 2020	12.89	12.89	12.78	12.82
5858	NYSE	VFL	Thu, Aug 20, 2020	12.93	12.93	12.85	12.89
5857	NYSE	VFL	Wed, Aug 19, 2020	12.97	13.04	12.91	12.94
5856	NYSE	VFL	Tue, Aug 18, 2020	12.98	12.99	12.93	12.99
5855	NYSE	VFL	Mon, Aug 17, 2020	13.10	13.10	12.94	12.99
5854	NYSE	VFL	Fri, Aug 14, 2020	13.08	13.19	13.02	13.11
5853	NYSE	VFL	Thu, Aug 13, 2020	13.15	13.24	13.14	13.19
5852	NYSE	VFL	Wed, Aug 12, 2020	13.05	13.18	13.04	13.18
5851	NYSE	VFL	Tue, Aug 11, 2020	13.04	13.13	13.04	13.05
5850	NYSE	VFL	Mon, Aug 10, 2020	13.05	13.05	13.03	13.03
5849	NYSE	VFL	Fri, Aug 7, 2020	13.04	13.05	13.02	13.02
5848	NYSE	VFL	Thu, Aug 6, 2020	12.95	13.08	12.95	13.04
5847	NYSE	VFL	Wed, Aug 5, 2020	13.12	13.13	13.12	13.13
5846	NYSE	VFL	Tue, Aug 4, 2020	12.90	13.14	12.88	13.13
5845	NYSE	VFL	Mon, Aug 3, 2020	12.87	12.95	12.87	12.95
5844	NYSE	VFL	Fri, Jul 31, 2020	12.84	12.87	12.80	12.85
5843	NYSE	VFL	Thu, Jul 30, 2020	12.80	12.80	12.80	12.80
5842	NYSE	VFL	Wed, Jul 29, 2020	12.73	12.84	12.73	12.83
5841	NYSE	VFL	Tue, Jul 28, 2020	12.68	12.74	12.68	12.72
5840	NYSE	VFL	Mon, Jul 27, 2020	12.64	12.69	12.64	12.69
5839	NYSE	VFL	Fri, Jul 24, 2020	12.70	12.70	12.65	12.69
5838	NYSE	VFL	Thu, Jul 23, 2020	12.67	12.68	12.62	12.68
5837	NYSE	VFL	Wed, Jul 22, 2020	12.68	12.68	12.59	12.65
5836	NYSE	VFL	Tue, Jul 21, 2020	12.59	12.69	12.51	12.65
5835	NYSE	VFL	Mon, Jul 20, 2020	12.60	12.65	12.57	12.57
5834	NYSE	VFL	Fri, Jul 17, 2020	12.56	12.57	12.53	12.53
5833	NYSE	VFL	Thu, Jul 16, 2020	12.55	12.55	12.54	12.54
5832	NYSE	VFL	Wed, Jul 15, 2020	12.57	12.63	12.57	12.55
5831	NYSE	VFL	Tue, Jul 14, 2020	12.59	12.59	12.54	12.58
5830	NYSE	VFL	Mon, Jul 13, 2020	12.57	12.61	12.55	12.57
5829	NYSE	VFL	Fri, Jul 10, 2020	12.50	12.56	12.50	12.56
5828	NYSE	VFL	Thu, Jul 9, 2020	12.43	12.47	12.41	12.47
5827	NYSE	VFL	Wed, Jul 8, 2020	12.39	12.44	12.36	12.44
5826	NYSE	VFL	Tue, Jul 7, 2020	12.27	12.37	12.27	12.36
5825	NYSE	VFL	Mon, Jul 6, 2020	12.30	12.34	12.27	12.33
5824	NYSE	VFL	Thu, Jul 2, 2020	12.25	12.30	12.25	12.30
5823	NYSE	VFL	Wed, Jul 1, 2020	12.30	12.35	12.27	12.30
5822	NYSE	VFL	Tue, Jun 30, 2020	12.28	12.30	12.24	12.24
5821	NYSE	VFL	Mon, Jun 29, 2020	12.27	12.30	12.21	12.26
5820	NYSE	VFL	Fri, Jun 26, 2020	12.30	12.32	12.23	12.27
5819	NYSE	VFL	Thu, Jun 25, 2020	12.29	12.32	12.23	12.30
5818	NYSE	VFL	Wed, Jun 24, 2020	12.26	12.27	12.21	12.26
5817	NYSE	VFL	Tue, Jun 23, 2020	12.26	12.28	12.25	12.26
5816	NYSE	VFL	Mon, Jun 22, 2020	12.30	12.30	12.13	12.22
5815	NYSE	VFL	Fri, Jun 19, 2020	12.22	12.22	12.15	12.15
5814	NYSE	VFL	Thu, Jun 18, 2020	12.17	12.17	12.14	12.14
5813	NYSE	VFL	Wed, Jun 17, 2020	12.18	12.18	12.14	12.13
5812	NYSE	VFL	Tue, Jun 16, 2020	12.12	12.21	12.12	12.18
5811	NYSE	VFL	Mon, Jun 15, 2020	12.10	12.13	12.08	12.11
5810	NYSE	VFL	Fri, Jun 12, 2020	12.14	12.14	12.03	12.10
5809	NYSE	VFL	Thu, Jun 11, 2020	12.04	12.10	12.01	12.03
5808	NYSE	VFL	Wed, Jun 10, 2020	12.09	12.19	12.09	12.15
5807	NYSE	VFL	Tue, Jun 9, 2020	12.09	12.18	12.09	12.12
5806	NYSE	VFL	Mon, Jun 8, 2020	12.09	12.14	12.02	12.12
5805	NYSE	VFL	Fri, Jun 5, 2020	12.07	12.11	12.07	12.07
5804	NYSE	VFL	Thu, Jun 4, 2020	12.09	12.14	12.04	12.06
5803	NYSE	VFL	Wed, Jun 3, 2020	12.15	12.18	12.08	12.09
5802	NYSE	VFL	Tue, Jun 2, 2020	12.06	12.09	11.99	12.09
5801	NYSE	VFL	Mon, Jun 1, 2020	11.98	12.06	11.96	12.03
5800	NYSE	VFL	Fri, May 29, 2020	11.85	11.99	11.76	11.99
5799	NYSE	VFL	Thu, May 28, 2020	11.79	11.90	11.63	11.77
5798	NYSE	VFL	Wed, May 27, 2020	11.68	11.75	11.66	11.73
5797	NYSE	VFL	Tue, May 26, 2020	11.65	11.68	11.61	11.68
5796	NYSE	VFL	Fri, May 22, 2020	11.64	11.66	11.60	11.61
5795	NYSE	VFL	Thu, May 21, 2020	11.49	11.65	11.49	11.57
5794	NYSE	VFL	Wed, May 20, 2020	11.68	11.69	11.34	11.56
5793	NYSE	VFL	Tue, May 19, 2020	11.68	11.69	11.60	11.60
5792	NYSE	VFL	Mon, May 18, 2020	11.77	11.77	11.59	11.65
5791	NYSE	VFL	Fri, May 15, 2020	11.55	11.65	11.53	11.62
5790	NYSE	VFL	Thu, May 14, 2020	11.52	11.80	11.34	11.66
5789	NYSE	VFL	Wed, May 13, 2020	11.72	11.75	11.61	11.61
5788	NYSE	VFL	Tue, May 12, 2020	11.70	11.73	11.67	11.73
5787	NYSE	VFL	Mon, May 11, 2020	11.69	11.69	11.69	11.69
5786	NYSE	VFL	Fri, May 8, 2020	11.68	11.69	11.61	11.69
5785	NYSE	VFL	Thu, May 7, 2020	11.67	11.67	11.57	11.66
5784	NYSE	VFL	Wed, May 6, 2020	11.50	11.58	11.50	11.58
5783	NYSE	VFL	Tue, May 5, 2020	11.47	11.61	11.47	11.51
5782	NYSE	VFL	Mon, May 4, 2020	11.38	11.41	11.32	11.36
5781	NYSE	VFL	Fri, May 1, 2020	11.38	11.38	11.09	11.35
5780	NYSE	VFL	Thu, Apr 30, 2020	11.35	11.44	11.30	11.33
5779	NYSE	VFL	Wed, Apr 29, 2020	11.31	11.67	11.29	11.39
5778	NYSE	VFL	Tue, Apr 28, 2020	11.26	11.31	11.26	11.30
5777	NYSE	VFL	Mon, Apr 27, 2020	11.39	11.50	10.95	11.26
5776	NYSE	VFL	Fri, Apr 24, 2020	11.70	11.70	11.38	11.51
5775	NYSE	VFL	Thu, Apr 23, 2020	11.72	11.80	11.60	11.60
5774	NYSE	VFL	Wed, Apr 22, 2020	11.75	11.76	11.70	11.74
5773	NYSE	VFL	Tue, Apr 21, 2020	11.65	11.73	11.61	11.63
5772	NYSE	VFL	Mon, Apr 20, 2020	11.91	11.91	11.69	11.77
5771	NYSE	VFL	Fri, Apr 17, 2020	12.03	12.05	11.87	11.87
5770	NYSE	VFL	Thu, Apr 16, 2020	12.60	12.60	11.90	11.99
5769	NYSE	VFL	Wed, Apr 15, 2020	12.04	12.09	11.86	12.03
5768	NYSE	VFL	Tue, Apr 14, 2020	12.30	12.30	12.02	12.03
5767	NYSE	VFL	Mon, Apr 13, 2020	11.96	11.96	11.80	11.80
5766	NYSE	VFL	Thu, Apr 9, 2020	11.85	12.00	11.82	11.82
5765	NYSE	VFL	Wed, Apr 8, 2020	11.64	11.83	11.50	11.62
5764	NYSE	VFL	Tue, Apr 7, 2020	11.40	11.70	11.40	11.41
5763	NYSE	VFL	Mon, Apr 6, 2020	11.79	11.88	11.36	11.36
5762	NYSE	VFL	Fri, Apr 3, 2020	11.65	11.89	11.56	11.61
5761	NYSE	VFL	Thu, Apr 2, 2020	12.10	12.10	11.75	11.76
5760	NYSE	VFL	Wed, Apr 1, 2020	12.24	12.80	12.00	12.00
5759	NYSE	VFL	Tue, Mar 31, 2020	12.27	12.27	12.24	12.24
5758	NYSE	VFL	Mon, Mar 30, 2020	12.45	12.45	12.19	12.24
5757	NYSE	VFL	Fri, Mar 27, 2020	12.27	12.27	11.75	12.16
5756	NYSE	VFL	Thu, Mar 26, 2020	11.80	12.28	11.80	12.28
5755	NYSE	VFL	Wed, Mar 25, 2020	11.03	11.89	11.03	11.72
5754	NYSE	VFL	Tue, Mar 24, 2020	10.87	11.50	10.58	11.28
5753	NYSE	VFL	Mon, Mar 23, 2020	10.50	10.75	10.42	10.75
5752	NYSE	VFL	Fri, Mar 20, 2020	10.34	11.30	10.34	11.00
5751	NYSE	VFL	Thu, Mar 19, 2020	9.52	10.44	9.29	10.38
5750	NYSE	VFL	Wed, Mar 18, 2020	11.36	11.37	9.58	9.73
5749	NYSE	VFL	Tue, Mar 17, 2020	11.36	11.76	11.35	11.62
5748	NYSE	VFL	Mon, Mar 16, 2020	11.47	11.77	11.30	11.77
5747	NYSE	VFL	Fri, Mar 13, 2020	12.03	12.42	12.00	12.08
5746	NYSE	VFL	Thu, Mar 12, 2020	12.42	12.42	11.59	11.97
5745	NYSE	VFL	Wed, Mar 11, 2020	13.47	13.47	12.37	12.71
5744	NYSE	VFL	Tue, Mar 10, 2020	13.56	13.69	13.41	13.44
5743	NYSE	VFL	Mon, Mar 9, 2020	13.99	13.99	13.47	13.56
5742	NYSE	VFL	Fri, Mar 6, 2020	13.92	13.94	13.84	13.90
5741	NYSE	VFL	Thu, Mar 5, 2020	13.84	13.91	13.84	13.89
5740	NYSE	VFL	Wed, Mar 4, 2020	13.82	13.95	13.80	13.95
5739	NYSE	VFL	Tue, Mar 3, 2020	13.73	13.84	13.73	13.82
5738	NYSE	VFL	Mon, Mar 2, 2020	13.60	13.79	13.60	13.77
5737	NYSE	VFL	Fri, Feb 28, 2020	13.83	13.85	13.51	13.61
5736	NYSE	VFL	Thu, Feb 27, 2020	13.92	13.93	13.78	13.82
5735	NYSE	VFL	Wed, Feb 26, 2020	13.92	13.92	13.85	13.85
5734	NYSE	VFL	Tue, Feb 25, 2020	13.92	13.95	13.89	13.90
5733	NYSE	VFL	Mon, Feb 24, 2020	13.95	13.95	13.90	13.92
5732	NYSE	VFL	Fri, Feb 21, 2020	13.88	13.89	13.88	13.89
5731	NYSE	VFL	Thu, Feb 20, 2020	13.85	13.88	13.85	13.87
5730	NYSE	VFL	Wed, Feb 19, 2020	13.91	13.91	13.88	13.85
5729	NYSE	VFL	Tue, Feb 18, 2020	13.90	13.91	13.90	13.91
5728	NYSE	VFL	Fri, Feb 14, 2020	13.92	13.94	13.83	13.88
5727	NYSE	VFL	Thu, Feb 13, 2020	13.85	13.90	13.81	13.90
5726	NYSE	VFL	Wed, Feb 12, 2020	13.82	13.83	13.82	13.83
5725	NYSE	VFL	Tue, Feb 11, 2020	13.85	13.85	13.83	13.83
5724	NYSE	VFL	Mon, Feb 10, 2020	13.86	13.86	13.82	13.86
5723	NYSE	VFL	Fri, Feb 7, 2020	13.75	13.91	13.75	13.86
5722	NYSE	VFL	Thu, Feb 6, 2020	13.73	13.75	13.73	13.75
5721	NYSE	VFL	Wed, Feb 5, 2020	13.82	13.82	13.67	13.74
5720	NYSE	VFL	Tue, Feb 4, 2020	13.82	13.87	13.82	13.82
5719	NYSE	VFL	Mon, Feb 3, 2020	13.80	13.83	13.79	13.82
5718	NYSE	VFL	Fri, Jan 31, 2020	13.82	13.83	13.79	13.81
5717	NYSE	VFL	Thu, Jan 30, 2020	13.67	13.79	13.67	13.76
5716	NYSE	VFL	Wed, Jan 29, 2020	13.67	13.69	13.67	13.69
5715	NYSE	VFL	Tue, Jan 28, 2020	13.65	13.66	13.65	13.65
5714	NYSE	VFL	Mon, Jan 27, 2020	13.62	13.65	13.62	13.65
5713	NYSE	VFL	Fri, Jan 24, 2020	13.65	13.66	13.60	13.63
5712	NYSE	VFL	Thu, Jan 23, 2020	13.57	13.63	13.56	13.63
5711	NYSE	VFL	Wed, Jan 22, 2020	13.52	13.61	13.52	13.51
5710	NYSE	VFL	Tue, Jan 21, 2020	13.50	13.57	13.50	13.54
5709	NYSE	VFL	Fri, Jan 17, 2020	13.54	13.57	13.49	13.54
5708	NYSE	VFL	Thu, Jan 16, 2020	13.46	13.60	13.46	13.57
5707	NYSE	VFL	Wed, Jan 15, 2020	13.49	13.53	13.44	13.45
5706	NYSE	VFL	Tue, Jan 14, 2020	13.49	13.49	13.45	13.45
5705	NYSE	VFL	Mon, Jan 13, 2020	13.44	13.46	13.43	13.43
5704	NYSE	VFL	Fri, Jan 10, 2020	13.42	13.45	13.42	13.42
5703	NYSE	VFL	Thu, Jan 9, 2020	13.42	13.44	13.42	13.44
5702	NYSE	VFL	Wed, Jan 8, 2020	13.46	13.52	13.34	13.42
5701	NYSE	VFL	Tue, Jan 7, 2020	13.32	13.42	13.31	13.42
5700	NYSE	VFL	Mon, Jan 6, 2020	13.34	13.34	13.31	13.32
5699	NYSE	VFL	Fri, Jan 3, 2020	13.35	13.39	13.35	13.39
5698	NYSE	VFL	Thu, Jan 2, 2020	13.22	13.34	13.22	13.31
5697	NYSE	VFL	Tue, Dec 31, 2019	13.29	13.32	13.25	13.29
5696	NYSE	VFL	Mon, Dec 30, 2019	13.30	13.34	13.25	13.29
5695	NYSE	VFL	Fri, Dec 27, 2019	13.31	13.37	13.28	13.30
5694	NYSE	VFL	Thu, Dec 26, 2019	13.26	13.26	13.26	13.26
5693	NYSE	VFL	Tue, Dec 24, 2019	13.26	13.30	13.26	13.26
5692	NYSE	VFL	Mon, Dec 23, 2019	13.16	13.28	13.16	13.28
5691	NYSE	VFL	Fri, Dec 20, 2019	13.22	13.28	13.21	13.27
5690	NYSE	VFL	Thu, Dec 19, 2019	13.23	13.30	13.19	13.24
5689	NYSE	VFL	Wed, Dec 18, 2019	13.19	13.25	13.19	13.24
5688	NYSE	VFL	Tue, Dec 17, 2019	13.27	13.33	13.27	13.16
5687	NYSE	VFL	Mon, Dec 16, 2019	13.28	13.28	13.25	13.25
5686	NYSE	VFL	Fri, Dec 13, 2019	13.26	13.32	13.26	13.29
5685	NYSE	VFL	Thu, Dec 12, 2019	13.31	13.31	13.28	13.28
5684	NYSE	VFL	Wed, Dec 11, 2019	13.30	13.32	13.28	13.28
5683	NYSE	VFL	Tue, Dec 10, 2019	13.29	13.31	13.28	13.29
5682	NYSE	VFL	Mon, Dec 9, 2019	13.29	13.29	13.29	13.29
5681	NYSE	VFL	Fri, Dec 6, 2019	13.29	13.31	13.25	13.29
5680	NYSE	VFL	Thu, Dec 5, 2019	13.24	13.31	13.24	13.29
5679	NYSE	VFL	Wed, Dec 4, 2019	13.26	13.28	13.22	13.28
5678	NYSE	VFL	Tue, Dec 3, 2019	13.23	13.25	13.21	13.21
5677	NYSE	VFL	Mon, Dec 2, 2019	13.20	13.20	13.13	13.18
5676	NYSE	VFL	Fri, Nov 29, 2019	13.20	13.20	13.16	13.16
5675	NYSE	VFL	Wed, Nov 27, 2019	13.14	13.21	13.14	13.17
5674	NYSE	VFL	Tue, Nov 26, 2019	13.19	13.29	13.16	13.18
5673	NYSE	VFL	Mon, Nov 25, 2019	13.09	13.23	13.09	13.18
5672	NYSE	VFL	Fri, Nov 22, 2019	13.20	13.20	13.20	13.20
5671	NYSE	VFL	Thu, Nov 21, 2019	13.23	13.24	13.16	13.20
5670	NYSE	VFL	Wed, Nov 20, 2019	13.16	13.34	13.14	13.24
5669	NYSE	VFL	Tue, Nov 19, 2019	13.12	13.13	13.12	13.12
5668	NYSE	VFL	Mon, Nov 18, 2019	13.10	13.11	13.10	13.11
5667	NYSE	VFL	Fri, Nov 15, 2019	13.11	13.11	13.10	13.10
5666	NYSE	VFL	Thu, Nov 14, 2019	13.12	13.12	13.11	13.12
5665	NYSE	VFL	Wed, Nov 13, 2019	13.11	13.11	13.10	13.11
5664	NYSE	VFL	Tue, Nov 12, 2019	13.09	13.10	13.09	13.09
5663	NYSE	VFL	Mon, Nov 11, 2019	13.10	13.11	13.09	13.09
5662	NYSE	VFL	Fri, Nov 8, 2019	13.10	13.12	13.09	13.11
5661	NYSE	VFL	Thu, Nov 7, 2019	13.16	13.18	13.12	13.12
5660	NYSE	VFL	Wed, Nov 6, 2019	13.15	13.24	13.13	13.24
5659	NYSE	VFL	Tue, Nov 5, 2019	13.18	13.18	13.16	13.18
5658	NYSE	VFL	Mon, Nov 4, 2019	13.18	13.18	13.16	13.18
5657	NYSE	VFL	Fri, Nov 1, 2019	13.23	13.23	13.20	13.21
5656	NYSE	VFL	Thu, Oct 31, 2019	13.20	13.24	13.17	13.22
5655	NYSE	VFL	Wed, Oct 30, 2019	13.15	13.16	13.11	13.11
5654	NYSE	VFL	Tue, Oct 29, 2019	13.15	13.15	13.09	13.10
5653	NYSE	VFL	Mon, Oct 28, 2019	13.20	13.20	13.07	13.09
5652	NYSE	VFL	Fri, Oct 25, 2019	13.22	13.22	13.21	13.21
5651	NYSE	VFL	Thu, Oct 24, 2019	13.23	13.23	13.21	13.22
5650	NYSE	VFL	Wed, Oct 23, 2019	13.20	13.23	13.17	13.22
5649	NYSE	VFL	Tue, Oct 22, 2019	13.21	13.25	13.17	13.18
5648	NYSE	VFL	Mon, Oct 21, 2019	13.20	13.22	13.20	13.22
5647	NYSE	VFL	Fri, Oct 18, 2019	13.21	13.27	13.21	13.27
5646	NYSE	VFL	Thu, Oct 17, 2019	13.26	13.26	13.26	13.26
5645	NYSE	VFL	Wed, Oct 16, 2019	13.29	13.29	13.27	13.23
5644	NYSE	VFL	Tue, Oct 15, 2019	13.36	13.36	13.33	13.33
5643	NYSE	VFL	Mon, Oct 14, 2019	13.35	13.37	13.35	13.37
5642	NYSE	VFL	Fri, Oct 11, 2019	13.39	13.41	13.35	13.35
5641	NYSE	VFL	Thu, Oct 10, 2019	13.43	13.43	13.38	13.41
5640	NYSE	VFL	Wed, Oct 9, 2019	13.44	13.45	13.43	13.43
5639	NYSE	VFL	Tue, Oct 8, 2019	13.46	13.49	13.43	13.45
5638	NYSE	VFL	Mon, Oct 7, 2019	13.45	13.46	13.43	13.44
5637	NYSE	VFL	Fri, Oct 4, 2019	13.46	13.52	13.45	13.45
5636	NYSE	VFL	Thu, Oct 3, 2019	13.47	13.47	13.46	13.46
5635	NYSE	VFL	Wed, Oct 2, 2019	13.48	13.48	13.45	13.46
5634	NYSE	VFL	Tue, Oct 1, 2019	13.41	13.46	13.38	13.43
5633	NYSE	VFL	Mon, Sep 30, 2019	13.49	13.49	13.40	13.45
5632	NYSE	VFL	Fri, Sep 27, 2019	13.38	13.44	13.38	13.44
5631	NYSE	VFL	Thu, Sep 26, 2019	13.38	13.42	13.36	13.40
5630	NYSE	VFL	Wed, Sep 25, 2019	13.35	13.35	13.35	13.35
5629	NYSE	VFL	Tue, Sep 24, 2019	13.38	13.41	13.36	13.36
5628	NYSE	VFL	Mon, Sep 23, 2019	13.28	13.35	13.28	13.32
5627	NYSE	VFL	Fri, Sep 20, 2019	13.23	13.35	13.20	13.29
5626	NYSE	VFL	Thu, Sep 19, 2019	13.21	13.29	13.21	13.22
5625	NYSE	VFL	Wed, Sep 18, 2019	13.19	13.28	13.18	13.15
5624	NYSE	VFL	Tue, Sep 17, 2019	13.14	13.22	13.14	13.20
5623	NYSE	VFL	Mon, Sep 16, 2019	13.12	13.15	13.11	13.11
5622	NYSE	VFL	Fri, Sep 13, 2019	13.28	13.28	13.11	13.15
5621	NYSE	VFL	Thu, Sep 12, 2019	13.48	13.48	13.37	13.38
5620	NYSE	VFL	Wed, Sep 11, 2019	13.57	13.57	13.46	13.47
5619	NYSE	VFL	Tue, Sep 10, 2019	13.64	13.64	13.58	13.60
5618	NYSE	VFL	Mon, Sep 9, 2019	13.70	13.70	13.60	13.62
5617	NYSE	VFL	Fri, Sep 6, 2019	13.72	13.74	13.70	13.70
5616	NYSE	VFL	Thu, Sep 5, 2019	13.91	13.91	13.69	13.69
5615	NYSE	VFL	Wed, Sep 4, 2019	14.04	14.06	13.90	13.90
5614	NYSE	VFL	Tue, Sep 3, 2019	14.02	14.10	14.02	14.09
5613	NYSE	VFL	Fri, Aug 30, 2019	14.07	14.08	14.03	14.03
5612	NYSE	VFL	Thu, Aug 29, 2019	14.07	14.10	14.02	14.05
5611	NYSE	VFL	Wed, Aug 28, 2019	14.09	14.15	14.02	14.09
5610	NYSE	VFL	Tue, Aug 27, 2019	14.12	14.12	14.10	14.10
5609	NYSE	VFL	Mon, Aug 26, 2019	14.15	14.19	14.13	14.13
5608	NYSE	VFL	Fri, Aug 23, 2019	14.26	14.26	14.14	14.19
5607	NYSE	VFL	Thu, Aug 22, 2019	14.79	14.79	14.21	14.22
5606	NYSE	VFL	Wed, Aug 21, 2019	14.22	14.82	14.19	14.15
5605	NYSE	VFL	Tue, Aug 20, 2019	14.54	14.54	14.15	14.30
5604	NYSE	VFL	Mon, Aug 19, 2019	13.97	14.19	13.97	14.12
5603	NYSE	VFL	Fri, Aug 16, 2019	13.94	14.04	13.94	14.02
5602	NYSE	VFL	Thu, Aug 15, 2019	13.94	13.99	13.94	13.95
5601	NYSE	VFL	Wed, Aug 14, 2019	13.85	13.96	13.85	13.96
5600	NYSE	VFL	Tue, Aug 13, 2019	13.89	13.92	13.86	13.91
5599	NYSE	VFL	Mon, Aug 12, 2019	13.92	13.99	13.89	13.89
5598	NYSE	VFL	Fri, Aug 9, 2019	14.24	14.24	13.86	13.86
5597	NYSE	VFL	Thu, Aug 8, 2019	13.75	13.81	13.68	13.79
5596	NYSE	VFL	Wed, Aug 7, 2019	13.70	13.90	13.67	13.79
5595	NYSE	VFL	Tue, Aug 6, 2019	13.71	13.73	13.64	13.64
5594	NYSE	VFL	Mon, Aug 5, 2019	13.82	13.82	13.65	13.66
5593	NYSE	VFL	Fri, Aug 2, 2019	13.74	13.81	13.72	13.77
5592	NYSE	VFL	Thu, Aug 1, 2019	13.68	13.75	13.63	13.71
5591	NYSE	VFL	Wed, Jul 31, 2019	13.68	13.71	13.60	13.68
5590	NYSE	VFL	Tue, Jul 30, 2019	13.65	13.70	13.63	13.64
5589	NYSE	VFL	Mon, Jul 29, 2019	13.51	13.75	13.50	13.65
5588	NYSE	VFL	Fri, Jul 26, 2019	13.53	13.55	13.48	13.51
5587	NYSE	VFL	Thu, Jul 25, 2019	13.51	13.54	13.47	13.50
5586	NYSE	VFL	Wed, Jul 24, 2019	13.52	13.55	13.47	13.47
5585	NYSE	VFL	Tue, Jul 23, 2019	13.48	13.49	13.46	13.46
5584	NYSE	VFL	Mon, Jul 22, 2019	13.50	13.50	13.46	13.46
5583	NYSE	VFL	Fri, Jul 19, 2019	13.34	13.51	13.34	13.48
5582	NYSE	VFL	Thu, Jul 18, 2019	13.36	13.37	13.31	13.36
5581	NYSE	VFL	Wed, Jul 17, 2019	13.35	13.42	13.35	13.30
5580	NYSE	VFL	Tue, Jul 16, 2019	13.37	13.41	13.35	13.39
5579	NYSE	VFL	Mon, Jul 15, 2019	13.38	13.53	13.36	13.36
5578	NYSE	VFL	Fri, Jul 12, 2019	13.34	13.38	13.33	13.36
5577	NYSE	VFL	Thu, Jul 11, 2019	13.33	13.34	13.31	13.32
5576	NYSE	VFL	Wed, Jul 10, 2019	13.33	13.33	13.22	13.30
5575	NYSE	VFL	Tue, Jul 9, 2019	13.27	13.27	13.21	13.23
5574	NYSE	VFL	Mon, Jul 8, 2019	13.25	13.30	13.23	13.23
5573	NYSE	VFL	Fri, Jul 5, 2019	13.27	13.34	13.25	13.25
5572	NYSE	VFL	Wed, Jul 3, 2019	13.26	13.30	13.26	13.30
5571	NYSE	VFL	Tue, Jul 2, 2019	13.23	13.30	13.23	13.24
5570	NYSE	VFL	Mon, Jul 1, 2019	13.27	13.28	13.22	13.22
5569	NYSE	VFL	Fri, Jun 28, 2019	13.21	13.27	13.21	13.21
5568	NYSE	VFL	Thu, Jun 27, 2019	13.19	13.23	13.17	13.21
5567	NYSE	VFL	Wed, Jun 26, 2019	13.16	13.17	13.10	13.16
5566	NYSE	VFL	Tue, Jun 25, 2019	13.14	13.19	13.14	13.14
5565	NYSE	VFL	Mon, Jun 24, 2019	13.18	13.18	13.14	13.16
5564	NYSE	VFL	Fri, Jun 21, 2019	13.11	13.13	13.10	13.11
5563	NYSE	VFL	Thu, Jun 20, 2019	13.13	13.17	13.10	13.12
5562	NYSE	VFL	Wed, Jun 19, 2019	13.24	13.24	13.14	13.10
5561	NYSE	VFL	Tue, Jun 18, 2019	13.18	13.23	13.14	13.17
5560	NYSE	VFL	Mon, Jun 17, 2019	13.20	13.21	13.12	13.15
5559	NYSE	VFL	Fri, Jun 14, 2019	13.15	13.18	13.13	13.14
5558	NYSE	VFL	Thu, Jun 13, 2019	13.17	13.20	13.12	13.17
5557	NYSE	VFL	Wed, Jun 12, 2019	13.17	13.17	13.11	13.14
5556	NYSE	VFL	Tue, Jun 11, 2019	13.20	13.20	13.10	13.19
5555	NYSE	VFL	Mon, Jun 10, 2019	13.21	13.21	13.17	13.21
5554	NYSE	VFL	Fri, Jun 7, 2019	13.25	13.29	13.22	13.24
5553	NYSE	VFL	Thu, Jun 6, 2019	13.28	13.29	13.27	13.27
5552	NYSE	VFL	Wed, Jun 5, 2019	13.25	13.28	13.22	13.28
5551	NYSE	VFL	Tue, Jun 4, 2019	13.24	13.28	13.20	13.28
5550	NYSE	VFL	Mon, Jun 3, 2019	13.20	13.30	13.20	13.29
5549	NYSE	VFL	Fri, May 31, 2019	13.28	13.28	13.22	13.25
5548	NYSE	VFL	Thu, May 30, 2019	13.43	13.46	13.15	13.25
5547	NYSE	VFL	Wed, May 29, 2019	13.49	13.51	13.40	13.40
5546	NYSE	VFL	Tue, May 28, 2019	13.42	13.47	13.42	13.46
5545	NYSE	VFL	Fri, May 24, 2019	13.31	13.47	13.17	13.47
5544	NYSE	VFL	Thu, May 23, 2019	13.31	13.31	13.28	13.31
5543	NYSE	VFL	Wed, May 22, 2019	13.31	13.35	13.26	13.30
5542	NYSE	VFL	Tue, May 21, 2019	13.31	13.31	13.13	13.25
5541	NYSE	VFL	Mon, May 20, 2019	13.39	13.39	13.11	13.19
5540	NYSE	VFL	Fri, May 17, 2019	13.10	13.10	13.05	13.06
5539	NYSE	VFL	Thu, May 16, 2019	13.10	13.22	13.04	13.06
5538	NYSE	VFL	Wed, May 15, 2019	13.24	13.24	13.08	13.09
5537	NYSE	VFL	Tue, May 14, 2019	13.17	13.17	13.04	13.10
5536	NYSE	VFL	Mon, May 13, 2019	13.31	13.31	13.13	13.13
5535	NYSE	VFL	Fri, May 10, 2019	13.04	13.31	13.04	13.14
5534	NYSE	VFL	Thu, May 9, 2019	13.07	13.08	13.01	13.01
5533	NYSE	VFL	Wed, May 8, 2019	13.01	13.01	12.97	12.97
5532	NYSE	VFL	Tue, May 7, 2019	12.96	12.98	12.96	12.97
5531	NYSE	VFL	Mon, May 6, 2019	12.95	12.96	12.95	12.96
5530	NYSE	VFL	Fri, May 3, 2019	12.97	12.97	12.93	12.95
5529	NYSE	VFL	Thu, May 2, 2019	12.96	12.96	12.91	12.96
5528	NYSE	VFL	Wed, May 1, 2019	12.90	12.96	12.86	12.96
5527	NYSE	VFL	Tue, Apr 30, 2019	12.90	12.90	12.88	12.90
5526	NYSE	VFL	Mon, Apr 29, 2019	12.84	13.02	12.82	12.88
5525	NYSE	VFL	Fri, Apr 26, 2019	12.79	12.85	12.78	12.82
5524	NYSE	VFL	Thu, Apr 25, 2019	12.77	12.78	12.74	12.76
5523	NYSE	VFL	Wed, Apr 24, 2019	12.75	12.75	12.72	12.72
5522	NYSE	VFL	Tue, Apr 23, 2019	12.80	12.80	12.71	12.75
5521	NYSE	VFL	Mon, Apr 22, 2019	12.73	12.78	12.69	12.77
5520	NYSE	VFL	Thu, Apr 18, 2019	12.76	12.76	12.71	12.71
5519	NYSE	VFL	Wed, Apr 17, 2019	12.72	12.78	12.72	12.76
5518	NYSE	VFL	Tue, Apr 16, 2019	12.80	12.81	12.71	12.66
5517	NYSE	VFL	Mon, Apr 15, 2019	12.77	12.80	12.75	12.79
5516	NYSE	VFL	Fri, Apr 12, 2019	12.82	12.82	12.75	12.75
5515	NYSE	VFL	Thu, Apr 11, 2019	12.85	12.85	12.76	12.78
5514	NYSE	VFL	Wed, Apr 10, 2019	12.80	12.80	12.78	12.78
5513	NYSE	VFL	Tue, Apr 9, 2019	12.76	12.80	12.76	12.80
5512	NYSE	VFL	Mon, Apr 8, 2019	12.75	12.75	12.70	12.70
5511	NYSE	VFL	Fri, Apr 5, 2019	12.72	12.73	12.70	12.72
5510	NYSE	VFL	Thu, Apr 4, 2019	12.69	12.71	12.69	12.69
5509	NYSE	VFL	Wed, Apr 3, 2019	12.74	12.74	12.69	12.69
5508	NYSE	VFL	Tue, Apr 2, 2019	12.69	12.72	12.67	12.70
5507	NYSE	VFL	Mon, Apr 1, 2019	12.74	12.74	12.67	12.67
5506	NYSE	VFL	Fri, Mar 29, 2019	12.75	12.75	12.69	12.69
5505	NYSE	VFL	Thu, Mar 28, 2019	12.77	12.77	12.68	12.75
5504	NYSE	VFL	Wed, Mar 27, 2019	12.69	12.73	12.67	12.72
5503	NYSE	VFL	Tue, Mar 26, 2019	12.64	12.68	12.64	12.64
5502	NYSE	VFL	Mon, Mar 25, 2019	12.59	12.67	12.59	12.67
5501	NYSE	VFL	Fri, Mar 22, 2019	12.55	12.60	12.52	12.60
5500	NYSE	VFL	Thu, Mar 21, 2019	12.49	12.54	12.48	12.48
5499	NYSE	VFL	Wed, Mar 20, 2019	12.48	12.53	12.48	12.47
5498	NYSE	VFL	Tue, Mar 19, 2019	12.42	12.47	12.37	12.47
5497	NYSE	VFL	Mon, Mar 18, 2019	12.37	12.41	12.35	12.40
5496	NYSE	VFL	Fri, Mar 15, 2019	12.39	12.42	12.34	12.34
5495	NYSE	VFL	Thu, Mar 14, 2019	12.43	12.43	12.32	12.36
5494	NYSE	VFL	Wed, Mar 13, 2019	12.44	12.44	12.38	12.41
5493	NYSE	VFL	Tue, Mar 12, 2019	12.39	12.48	12.37	12.42
5492	NYSE	VFL	Mon, Mar 11, 2019	12.41	12.45	12.37	12.37
5491	NYSE	VFL	Fri, Mar 8, 2019	12.42	12.44	12.38	12.44
5490	NYSE	VFL	Thu, Mar 7, 2019	12.33	12.44	12.33	12.43
5489	NYSE	VFL	Wed, Mar 6, 2019	12.29	12.38	12.29	12.29
5488	NYSE	VFL	Tue, Mar 5, 2019	12.31	12.37	12.28	12.29
5487	NYSE	VFL	Mon, Mar 4, 2019	12.38	12.39	12.29	12.29
5486	NYSE	VFL	Fri, Mar 1, 2019	12.39	12.39	12.32	12.32
5485	NYSE	VFL	Thu, Feb 28, 2019	12.38	12.47	12.26	12.39
5484	NYSE	VFL	Wed, Feb 27, 2019	12.34	12.34	12.27	12.30
5483	NYSE	VFL	Tue, Feb 26, 2019	12.33	12.36	12.28	12.29
5482	NYSE	VFL	Mon, Feb 25, 2019	12.27	12.35	12.25	12.25
5481	NYSE	VFL	Fri, Feb 22, 2019	12.33	12.34	12.30	12.33
5480	NYSE	VFL	Thu, Feb 21, 2019	12.23	12.32	12.23	12.31
5479	NYSE	VFL	Wed, Feb 20, 2019	12.19	12.26	12.19	12.26
5478	NYSE	VFL	Tue, Feb 19, 2019	12.22	12.22	12.15	12.18
5477	NYSE	VFL	Fri, Feb 15, 2019	12.19	12.23	12.15	12.16
5476	NYSE	VFL	Thu, Feb 14, 2019	12.19	12.23	12.15	12.17
5475	NYSE	VFL	Wed, Feb 13, 2019	12.24	12.24	12.17	12.12
5474	NYSE	VFL	Tue, Feb 12, 2019	12.21	12.24	12.19	12.21
5473	NYSE	VFL	Mon, Feb 11, 2019	12.18	12.29	12.18	12.19
5472	NYSE	VFL	Fri, Feb 8, 2019	12.20	12.26	12.20	12.25
5471	NYSE	VFL	Thu, Feb 7, 2019	12.15	12.23	12.15	12.18
5470	NYSE	VFL	Wed, Feb 6, 2019	12.21	12.26	12.14	12.14
5469	NYSE	VFL	Tue, Feb 5, 2019	12.21	12.30	12.20	12.21
5468	NYSE	VFL	Mon, Feb 4, 2019	12.34	12.37	12.30	12.30
5467	NYSE	VFL	Fri, Feb 1, 2019	12.43	12.43	12.32	12.32
5466	NYSE	VFL	Thu, Jan 31, 2019	12.31	12.39	12.31	12.34
5465	NYSE	VFL	Wed, Jan 30, 2019	12.40	12.40	12.35	12.35
5464	NYSE	VFL	Tue, Jan 29, 2019	12.36	12.40	12.36	12.38
5463	NYSE	VFL	Mon, Jan 28, 2019	12.38	12.38	12.35	12.38
5462	NYSE	VFL	Fri, Jan 25, 2019	12.43	12.43	12.38	12.39
5461	NYSE	VFL	Thu, Jan 24, 2019	12.33	12.41	12.32	12.41
5460	NYSE	VFL	Wed, Jan 23, 2019	12.29	12.34	12.27	12.31
5459	NYSE	VFL	Tue, Jan 22, 2019	12.30	12.34	12.30	12.32
5458	NYSE	VFL	Fri, Jan 18, 2019	12.33	12.33	12.30	12.30
5457	NYSE	VFL	Thu, Jan 17, 2019	12.29	12.37	12.29	12.32
5456	NYSE	VFL	Wed, Jan 16, 2019	12.34	12.35	12.28	12.28
5455	NYSE	VFL	Tue, Jan 15, 2019	12.27	12.40	12.27	12.33
5454	NYSE	VFL	Mon, Jan 14, 2019	12.37	12.37	12.32	12.32
5453	NYSE	VFL	Fri, Jan 11, 2019	12.39	12.40	12.38	12.40
5452	NYSE	VFL	Thu, Jan 10, 2019	12.34	12.38	12.34	12.38
5451	NYSE	VFL	Wed, Jan 9, 2019	12.38	12.38	12.32	12.36
5450	NYSE	VFL	Tue, Jan 8, 2019	12.37	12.37	12.35	12.35
5449	NYSE	VFL	Mon, Jan 7, 2019	12.30	12.45	12.26	12.31
5448	NYSE	VFL	Fri, Jan 4, 2019	12.21	12.27	12.16	12.21
5447	NYSE	VFL	Thu, Jan 3, 2019	12.27	12.27	12.17	12.25
5446	NYSE	VFL	Wed, Jan 2, 2019	11.91	12.24	11.91	12.17
5445	NYSE	VFL	Mon, Dec 31, 2018	11.80	11.91	11.78	11.91
5444	NYSE	VFL	Fri, Dec 28, 2018	11.75	11.84	11.75	11.80
5443	NYSE	VFL	Thu, Dec 27, 2018	11.76	11.80	11.71	11.77
5442	NYSE	VFL	Wed, Dec 26, 2018	11.80	11.85	11.72	11.75
5441	NYSE	VFL	Mon, Dec 24, 2018	11.73	11.76	11.73	11.76
5440	NYSE	VFL	Fri, Dec 21, 2018	11.76	11.76	11.71	11.73
5439	NYSE	VFL	Thu, Dec 20, 2018	11.75	11.81	11.68	11.76
5438	NYSE	VFL	Wed, Dec 19, 2018	11.80	11.80	11.76	11.78
5437	NYSE	VFL	Tue, Dec 18, 2018	11.90	11.90	11.65	11.73
5436	NYSE	VFL	Mon, Dec 17, 2018	11.89	11.93	11.87	11.92
5435	NYSE	VFL	Fri, Dec 14, 2018	11.89	11.92	11.87	11.91
5434	NYSE	VFL	Thu, Dec 13, 2018	11.95	11.95	11.88	11.90
5433	NYSE	VFL	Wed, Dec 12, 2018	12.05	12.07	12.00	11.95
5432	NYSE	VFL	Tue, Dec 11, 2018	12.03	12.06	11.99	12.05
5431	NYSE	VFL	Mon, Dec 10, 2018	12.15	12.15	11.99	12.06
5430	NYSE	VFL	Fri, Dec 7, 2018	12.07	12.13	12.01	12.13
5429	NYSE	VFL	Thu, Dec 6, 2018	12.01	12.14	12.01	12.08
5428	NYSE	VFL	Tue, Dec 4, 2018	12.06	12.10	12.06	12.09
5427	NYSE	VFL	Mon, Dec 3, 2018	11.97	12.05	11.94	12.02
5426	NYSE	VFL	Fri, Nov 30, 2018	11.92	12.00	11.92	11.96
5425	NYSE	VFL	Thu, Nov 29, 2018	11.86	11.94	11.84	11.94
5424	NYSE	VFL	Wed, Nov 28, 2018	11.80	11.82	11.78	11.80
5423	NYSE	VFL	Tue, Nov 27, 2018	11.81	11.82	11.75	11.77
5422	NYSE	VFL	Mon, Nov 26, 2018	11.82	11.85	11.79	11.80
5421	NYSE	VFL	Fri, Nov 23, 2018	11.84	11.84	11.84	11.84
5420	NYSE	VFL	Wed, Nov 21, 2018	11.84	11.84	11.80	11.80
5419	NYSE	VFL	Tue, Nov 20, 2018	11.84	11.88	11.81	11.88
5418	NYSE	VFL	Mon, Nov 19, 2018	11.87	11.88	11.85	11.86
5417	NYSE	VFL	Fri, Nov 16, 2018	11.98	11.98	11.88	11.90
5416	NYSE	VFL	Thu, Nov 15, 2018	11.89	11.98	11.87	11.91
5415	NYSE	VFL	Wed, Nov 14, 2018	11.95	11.96	11.91	11.91
5414	NYSE	VFL	Tue, Nov 13, 2018	11.93	11.97	11.93	11.95
5413	NYSE	VFL	Mon, Nov 12, 2018	11.97	11.97	11.95	11.96
5412	NYSE	VFL	Fri, Nov 9, 2018	11.95	11.96	11.93	11.95
5411	NYSE	VFL	Thu, Nov 8, 2018	11.91	11.95	11.91	11.92
5410	NYSE	VFL	Wed, Nov 7, 2018	11.94	11.94	11.90	11.90
5409	NYSE	VFL	Tue, Nov 6, 2018	11.93	11.98	11.92	11.93
5408	NYSE	VFL	Mon, Nov 5, 2018	11.92	11.96	11.92	11.96
5407	NYSE	VFL	Fri, Nov 2, 2018	11.94	11.94	11.92	11.92
5406	NYSE	VFL	Thu, Nov 1, 2018	11.94	11.97	11.93	11.95
5405	NYSE	VFL	Wed, Oct 31, 2018	11.97	12.07	11.79	11.92
5404	NYSE	VFL	Tue, Oct 30, 2018	12.07	12.07	12.04	12.05
5403	NYSE	VFL	Mon, Oct 29, 2018	12.14	12.14	12.05	12.07
5402	NYSE	VFL	Fri, Oct 26, 2018	12.14	12.14	12.13	12.14
5401	NYSE	VFL	Thu, Oct 25, 2018	12.14	12.14	12.13	12.14
5400	NYSE	VFL	Wed, Oct 24, 2018	12.08	12.14	12.05	12.14
5399	NYSE	VFL	Tue, Oct 23, 2018	0.00	0.00	0.00	12.07
5398	NYSE	VFL	Mon, Oct 22, 2018	12.11	12.11	12.03	12.07
5397	NYSE	VFL	Fri, Oct 19, 2018	12.25	12.25	12.15	12.16
5396	NYSE	VFL	Thu, Oct 18, 2018	12.25	12.25	12.09	12.11
5395	NYSE	VFL	Wed, Oct 17, 2018	12.20	12.29	12.18	12.29
5394	NYSE	VFL	Tue, Oct 16, 2018	12.15	12.20	12.12	12.20
5393	NYSE	VFL	Mon, Oct 15, 2018	11.92	12.08	11.91	12.06
5392	NYSE	VFL	Fri, Oct 12, 2018	12.00	12.00	11.92	11.97
5391	NYSE	VFL	Thu, Oct 11, 2018	11.92	12.07	11.87	11.99
5390	NYSE	VFL	Wed, Oct 10, 2018	11.73	11.82	11.73	11.77
5389	NYSE	VFL	Tue, Oct 9, 2018	11.66	11.77	11.66	11.77
5388	NYSE	VFL	Mon, Oct 8, 2018	11.88	11.88	11.72	11.75
5387	NYSE	VFL	Fri, Oct 5, 2018	11.95	11.95	11.85	11.85
5386	NYSE	VFL	Thu, Oct 4, 2018	12.00	12.02	11.84	11.90
5385	NYSE	VFL	Wed, Oct 3, 2018	12.07	12.12	12.04	12.04
5384	NYSE	VFL	Tue, Oct 2, 2018	12.34	12.34	12.08	12.13
5383	NYSE	VFL	Mon, Oct 1, 2018	12.11	12.14	12.11	12.13
5382	NYSE	VFL	Fri, Sep 28, 2018	12.13	12.20	12.11	12.12
5381	NYSE	VFL	Thu, Sep 27, 2018	12.12	12.14	12.10	12.14
5380	NYSE	VFL	Wed, Sep 26, 2018	12.14	12.14	12.10	12.10
5379	NYSE	VFL	Tue, Sep 25, 2018	12.13	12.14	12.09	12.09
5378	NYSE	VFL	Mon, Sep 24, 2018	12.14	12.15	12.13	12.15
5377	NYSE	VFL	Fri, Sep 21, 2018	12.16	12.16	12.12	12.14
5376	NYSE	VFL	Thu, Sep 20, 2018	12.17	12.18	12.13	12.16
5375	NYSE	VFL	Wed, Sep 19, 2018	12.16	12.21	12.15	12.15
5374	NYSE	VFL	Tue, Sep 18, 2018	12.21	12.22	12.12	12.14
5373	NYSE	VFL	Mon, Sep 17, 2018	12.38	12.39	12.19	12.19
5372	NYSE	VFL	Fri, Sep 14, 2018	12.34	12.38	12.28	12.28
5371	NYSE	VFL	Thu, Sep 13, 2018	12.40	12.42	12.35	12.36
5370	NYSE	VFL	Wed, Sep 12, 2018	12.40	12.44	12.40	12.35
5369	NYSE	VFL	Tue, Sep 11, 2018	12.40	12.40	12.39	12.39
5368	NYSE	VFL	Mon, Sep 10, 2018	12.40	12.47	12.40	12.47
5367	NYSE	VFL	Fri, Sep 7, 2018	12.50	12.50	12.46	12.46
5366	NYSE	VFL	Thu, Sep 6, 2018	12.50	12.51	12.50	12.51
5365	NYSE	VFL	Wed, Sep 5, 2018	12.43	12.61	12.43	12.55
5364	NYSE	VFL	Tue, Sep 4, 2018	12.42	12.50	12.42	12.46
5363	NYSE	VFL	Fri, Aug 31, 2018	12.50	12.50	12.41	12.43
5362	NYSE	VFL	Thu, Aug 30, 2018	12.45	12.45	12.42	12.43
5361	NYSE	VFL	Wed, Aug 29, 2018	12.49	12.52	12.48	12.48
5360	NYSE	VFL	Tue, Aug 28, 2018	12.59	12.59	12.49	12.51
5359	NYSE	VFL	Mon, Aug 27, 2018	12.60	12.62	12.60	12.61
5358	NYSE	VFL	Fri, Aug 24, 2018	12.60	12.63	12.60	12.61
5357	NYSE	VFL	Thu, Aug 23, 2018	12.64	12.67	12.63	12.63
5356	NYSE	VFL	Wed, Aug 22, 2018	12.68	12.68	12.63	12.63
5355	NYSE	VFL	Tue, Aug 21, 2018	12.60	12.62	12.60	12.60
5354	NYSE	VFL	Mon, Aug 20, 2018	12.57	12.60	12.57	12.60
5353	NYSE	VFL	Fri, Aug 17, 2018	12.57	12.60	12.57	12.58
5352	NYSE	VFL	Thu, Aug 16, 2018	12.63	12.63	12.57	12.60
5351	NYSE	VFL	Wed, Aug 15, 2018	12.63	12.64	12.63	12.59
5350	NYSE	VFL	Tue, Aug 14, 2018	12.70	12.70	12.68	12.68
5349	NYSE	VFL	Mon, Aug 13, 2018	12.70	12.74	12.70	12.70
5348	NYSE	VFL	Fri, Aug 10, 2018	12.65	12.70	12.65	12.70
5347	NYSE	VFL	Thu, Aug 9, 2018	12.62	12.65	12.62	12.65
5346	NYSE	VFL	Wed, Aug 8, 2018	12.64	12.69	12.62	12.69
5345	NYSE	VFL	Tue, Aug 7, 2018	12.71	12.73	12.68	12.70
5344	NYSE	VFL	Mon, Aug 6, 2018	12.73	12.77	12.68	12.70
5343	NYSE	VFL	Fri, Aug 3, 2018	12.63	12.70	12.63	12.68
5342	NYSE	VFL	Thu, Aug 2, 2018	12.55	12.65	12.55	12.65
5341	NYSE	VFL	Wed, Aug 1, 2018	12.51	12.58	12.49	12.55
5340	NYSE	VFL	Tue, Jul 31, 2018	0.00	0.00	0.00	12.47
5339	NYSE	VFL	Mon, Jul 30, 2018	12.49	12.52	12.46	12.47
5338	NYSE	VFL	Fri, Jul 27, 2018	12.56	12.56	12.47	12.47
5337	NYSE	VFL	Thu, Jul 26, 2018	12.49	12.55	12.49	12.55
5336	NYSE	VFL	Wed, Jul 25, 2018	12.55	12.55	12.48	12.48
5335	NYSE	VFL	Tue, Jul 24, 2018	12.52	12.53	12.50	12.53
5334	NYSE	VFL	Mon, Jul 23, 2018	12.49	12.49	12.49	12.49
5333	NYSE	VFL	Fri, Jul 20, 2018	12.51	12.51	12.51	12.51
5332	NYSE	VFL	Thu, Jul 19, 2018	12.51	12.52	12.49	12.52
5331	NYSE	VFL	Wed, Jul 18, 2018	12.49	12.52	12.49	12.52
5330	NYSE	VFL	Tue, Jul 17, 2018	12.48	12.51	12.47	12.49
5329	NYSE	VFL	Mon, Jul 16, 2018	12.49	12.50	12.48	12.48
5328	NYSE	VFL	Fri, Jul 13, 2018	12.48	12.51	12.48	12.49
5327	NYSE	VFL	Thu, Jul 12, 2018	12.48	12.50	12.45	12.46
5326	NYSE	VFL	Wed, Jul 11, 2018	12.51	12.54	12.51	12.48
5325	NYSE	VFL	Tue, Jul 10, 2018	12.42	12.50	12.42	12.50
5324	NYSE	VFL	Mon, Jul 9, 2018	12.42	12.47	12.42	12.47
5323	NYSE	VFL	Fri, Jul 6, 2018	12.48	12.49	12.48	12.48
5322	NYSE	VFL	Thu, Jul 5, 2018	12.48	12.50	12.46	12.49
5321	NYSE	VFL	Tue, Jul 3, 2018	12.51	12.52	12.47	12.52
5320	NYSE	VFL	Mon, Jul 2, 2018	12.48	12.52	12.46	12.52
5319	NYSE	VFL	Fri, Jun 29, 2018	12.46	12.46	12.44	12.45
5318	NYSE	VFL	Thu, Jun 28, 2018	12.41	12.45	12.39	12.44
5317	NYSE	VFL	Wed, Jun 27, 2018	12.45	12.45	12.43	12.44
5316	NYSE	VFL	Tue, Jun 26, 2018	12.40	12.44	12.37	12.43
5315	NYSE	VFL	Mon, Jun 25, 2018	12.49	12.49	12.44	12.44
5314	NYSE	VFL	Fri, Jun 22, 2018	12.45	12.54	12.44	12.54
5313	NYSE	VFL	Thu, Jun 21, 2018	12.45	12.48	12.45	12.48
5312	NYSE	VFL	Wed, Jun 20, 2018	12.34	12.48	12.34	12.46
5311	NYSE	VFL	Tue, Jun 19, 2018	12.41	12.42	12.40	12.40
5310	NYSE	VFL	Mon, Jun 18, 2018	12.40	12.40	12.40	12.40
5309	NYSE	VFL	Fri, Jun 15, 2018	12.40	12.42	12.35	12.42
5308	NYSE	VFL	Thu, Jun 14, 2018	0.00	0.00	0.00	12.40
5307	NYSE	VFL	Wed, Jun 13, 2018	12.44	12.46	12.44	12.40
5306	NYSE	VFL	Tue, Jun 12, 2018	12.50	12.50	12.42	12.47
5305	NYSE	VFL	Mon, Jun 11, 2018	12.53	12.53	12.46	12.47
5304	NYSE	VFL	Fri, Jun 8, 2018	12.51	12.53	12.50	12.51
5303	NYSE	VFL	Thu, Jun 7, 2018	12.51	12.51	12.51	12.51
5302	NYSE	VFL	Wed, Jun 6, 2018	12.51	12.54	12.51	12.54
5301	NYSE	VFL	Tue, Jun 5, 2018	12.54	12.56	12.52	12.55
5300	NYSE	VFL	Mon, Jun 4, 2018	12.58	12.60	12.48	12.55
5299	NYSE	VFL	Fri, Jun 1, 2018	12.57	12.61	12.57	12.61
5298	NYSE	VFL	Thu, May 31, 2018	12.57	12.61	12.54	12.54
5297	NYSE	VFL	Wed, May 30, 2018	12.54	12.54	12.52	12.54
5296	NYSE	VFL	Tue, May 29, 2018	12.57	12.57	12.50	12.55
5295	NYSE	VFL	Fri, May 25, 2018	12.55	12.55	12.53	12.54
5294	NYSE	VFL	Thu, May 24, 2018	12.42	12.52	12.42	12.49
5293	NYSE	VFL	Wed, May 23, 2018	12.40	12.44	12.40	12.44
5292	NYSE	VFL	Tue, May 22, 2018	12.39	12.40	12.39	12.40
5291	NYSE	VFL	Mon, May 21, 2018	12.38	12.40	12.38	12.40
5290	NYSE	VFL	Fri, May 18, 2018	12.42	12.42	12.37	12.41
5289	NYSE	VFL	Thu, May 17, 2018	12.38	12.41	12.38	12.41
5288	NYSE	VFL	Wed, May 16, 2018	12.38	12.43	12.33	12.43
5287	NYSE	VFL	Tue, May 15, 2018	12.41	12.45	12.40	12.42
5286	NYSE	VFL	Mon, May 14, 2018	12.49	12.50	12.44	12.47
5285	NYSE	VFL	Fri, May 11, 2018	12.51	12.51	12.44	12.44
5284	NYSE	VFL	Thu, May 10, 2018	12.49	12.49	12.46	12.46
5283	NYSE	VFL	Wed, May 9, 2018	0.00	0.00	0.00	12.41
5282	NYSE	VFL	Tue, May 8, 2018	12.50	12.50	12.44	12.46
5281	NYSE	VFL	Mon, May 7, 2018	12.53	12.56	12.41	12.50
5280	NYSE	VFL	Thu, May 3, 2018	12.48	12.48	12.48	12.48
5279	NYSE	VFL	Wed, May 2, 2018	12.47	12.47	12.47	12.47
5278	NYSE	VFL	Tue, May 1, 2018	12.49	12.49	12.47	12.47
5277	NYSE	VFL	Mon, Apr 30, 2018	12.49	12.49	12.44	12.45
5276	NYSE	VFL	Fri, Apr 27, 2018	12.42	12.46	12.42	12.45
5275	NYSE	VFL	Thu, Apr 26, 2018	12.37	12.37	12.36	12.37
5274	NYSE	VFL	Wed, Apr 25, 2018	12.36	12.36	12.25	12.34
5273	NYSE	VFL	Tue, Apr 24, 2018	12.41	12.41	12.35	12.36
5272	NYSE	VFL	Mon, Apr 23, 2018	12.41	12.41	12.36	12.36
5271	NYSE	VFL	Fri, Apr 20, 2018	12.44	12.44	12.41	12.41
5270	NYSE	VFL	Thu, Apr 19, 2018	12.43	12.43	12.39	12.41
5269	NYSE	VFL	Wed, Apr 18, 2018	12.46	12.49	12.39	12.44
5268	NYSE	VFL	Tue, Apr 17, 2018	12.52	12.52	12.41	12.51
5267	NYSE	VFL	Mon, Apr 16, 2018	12.52	12.53	12.51	12.52
5266	NYSE	VFL	Fri, Apr 13, 2018	12.52	12.53	12.52	12.52
5265	NYSE	VFL	Thu, Apr 12, 2018	12.58	12.58	12.53	12.53
5264	NYSE	VFL	Wed, Apr 11, 2018	12.56	12.59	12.56	12.54
5263	NYSE	VFL	Tue, Apr 10, 2018	12.50	12.57	12.50	12.54
5262	NYSE	VFL	Mon, Apr 9, 2018	12.60	12.61	12.55	12.61
5261	NYSE	VFL	Fri, Apr 6, 2018	12.54	12.62	12.54	12.61
5260	NYSE	VFL	Thu, Apr 5, 2018	12.55	12.60	12.54	12.58
5259	NYSE	VFL	Wed, Apr 4, 2018	12.59	12.62	12.58	12.59
5258	NYSE	VFL	Tue, Apr 3, 2018	12.59	12.59	12.57	12.59
5257	NYSE	VFL	Mon, Apr 2, 2018	12.65	12.65	12.59	12.59
5256	NYSE	VFL	Thu, Mar 29, 2018	12.60	12.63	12.60	12.62
5255	NYSE	VFL	Wed, Mar 28, 2018	12.58	12.58	12.53	12.58
5254	NYSE	VFL	Tue, Mar 27, 2018	12.55	12.58	12.54	12.58
5253	NYSE	VFL	Mon, Mar 26, 2018	12.55	12.56	12.53	12.56
5252	NYSE	VFL	Fri, Mar 23, 2018	12.57	12.58	12.56	12.58
5251	NYSE	VFL	Thu, Mar 22, 2018	12.55	12.59	12.55	12.59
5250	NYSE	VFL	Wed, Mar 21, 2018	12.56	12.57	12.55	12.57
5249	NYSE	VFL	Tue, Mar 20, 2018	12.62	12.62	12.56	12.60
5248	NYSE	VFL	Mon, Mar 19, 2018	12.56	12.65	12.56	12.62
5247	NYSE	VFL	Fri, Mar 16, 2018	12.66	12.66	12.55	12.65
5246	NYSE	VFL	Thu, Mar 15, 2018	12.73	12.73	12.66	12.66
5245	NYSE	VFL	Wed, Mar 14, 2018	12.72	12.72	12.70	12.67
5244	NYSE	VFL	Tue, Mar 13, 2018	12.73	12.73	12.64	12.71
5243	NYSE	VFL	Mon, Mar 12, 2018	12.69	12.72	12.69	12.72
5242	NYSE	VFL	Fri, Mar 9, 2018	12.74	12.74	12.74	12.74
5241	NYSE	VFL	Thu, Mar 8, 2018	12.74	12.77	12.74	12.74
5240	NYSE	VFL	Wed, Mar 7, 2018	12.78	12.78	12.74	12.74
5239	NYSE	VFL	Tue, Mar 6, 2018	12.75	12.75	12.75	12.75
5238	NYSE	VFL	Mon, Mar 5, 2018	12.71	12.77	12.61	12.77
5237	NYSE	VFL	Fri, Mar 2, 2018	12.71	12.79	12.71	12.71
5236	NYSE	VFL	Thu, Mar 1, 2018	12.77	12.77	12.75	12.76
5235	NYSE	VFL	Wed, Feb 28, 2018	12.68	12.73	12.68	12.73
5234	NYSE	VFL	Tue, Feb 27, 2018	12.72	12.77	12.71	12.76
5233	NYSE	VFL	Mon, Feb 26, 2018	12.69	12.72	12.68	12.70
5232	NYSE	VFL	Fri, Feb 23, 2018	12.68	12.69	12.68	12.68
5231	NYSE	VFL	Thu, Feb 22, 2018	12.71	12.71	12.64	12.64
5230	NYSE	VFL	Wed, Feb 21, 2018	12.69	12.71	12.68	12.69
5229	NYSE	VFL	Tue, Feb 20, 2018	12.72	12.73	12.68	12.68
5228	NYSE	VFL	Fri, Feb 16, 2018	12.78	12.78	12.67	12.67
5227	NYSE	VFL	Thu, Feb 15, 2018	12.70	12.77	12.70	12.77
5226	NYSE	VFL	Wed, Feb 14, 2018	12.71	12.71	12.71	12.71
5225	NYSE	VFL	Tue, Feb 13, 2018	12.70	12.73	12.70	12.72
5224	NYSE	VFL	Mon, Feb 12, 2018	12.73	12.75	12.70	12.73
5223	NYSE	VFL	Fri, Feb 9, 2018	12.78	12.78	12.75	12.75
5222	NYSE	VFL	Thu, Feb 8, 2018	12.90	12.90	12.75	12.78
5221	NYSE	VFL	Wed, Feb 7, 2018	12.80	12.86	12.80	12.81
5220	NYSE	VFL	Tue, Feb 6, 2018	12.83	12.83	12.71	12.83
5219	NYSE	VFL	Mon, Feb 5, 2018	12.90	12.92	12.74	12.88
5218	NYSE	VFL	Fri, Feb 2, 2018	13.00	13.00	12.87	12.92
5217	NYSE	VFL	Thu, Feb 1, 2018	12.85	12.95	12.85	12.94
5216	NYSE	VFL	Wed, Jan 31, 2018	12.88	12.90	12.84	12.86
5215	NYSE	VFL	Tue, Jan 30, 2018	13.02	13.02	12.83	12.84
5214	NYSE	VFL	Mon, Jan 29, 2018	13.10	13.12	12.89	12.98
5213	NYSE	VFL	Fri, Jan 26, 2018	13.35	13.35	13.15	13.15
5212	NYSE	VFL	Thu, Jan 25, 2018	13.21	13.23	13.20	13.21
5211	NYSE	VFL	Wed, Jan 24, 2018	13.36	13.36	13.21	13.21
5210	NYSE	VFL	Tue, Jan 23, 2018	13.27	13.32	13.27	13.31
5209	NYSE	VFL	Mon, Jan 22, 2018	13.31	13.31	13.26	13.26
5208	NYSE	VFL	Fri, Jan 19, 2018	13.44	13.44	13.21	13.28
5207	NYSE	VFL	Thu, Jan 18, 2018	13.27	13.28	13.25	13.25
5206	NYSE	VFL	Wed, Jan 17, 2018	13.28	13.29	13.27	13.27
5205	NYSE	VFL	Tue, Jan 16, 2018	13.38	13.39	13.29	13.29
5204	NYSE	VFL	Fri, Jan 12, 2018	13.42	13.42	13.33	13.33
5203	NYSE	VFL	Thu, Jan 11, 2018	13.43	13.44	13.41	13.43
5202	NYSE	VFL	Wed, Jan 10, 2018	13.47	13.49	13.39	13.41
5201	NYSE	VFL	Tue, Jan 9, 2018	13.43	13.55	13.36	13.45
5200	NYSE	VFL	Mon, Jan 8, 2018	13.43	13.52	13.42	13.48
5199	NYSE	VFL	Fri, Jan 5, 2018	13.42	13.52	13.37	13.46
5198	NYSE	VFL	Thu, Jan 4, 2018	13.46	13.51	13.37	13.46
5197	NYSE	VFL	Wed, Jan 3, 2018	13.35	13.51	13.33	13.51
5196	NYSE	VFL	Tue, Jan 2, 2018	13.26	13.34	13.24	13.34
5195	NYSE	VFL	Fri, Dec 29, 2017	13.27	13.30	13.24	13.26
5194	NYSE	VFL	Thu, Dec 28, 2017	13.21	13.24	13.20	13.21
5193	NYSE	VFL	Wed, Dec 27, 2017	13.18	13.24	13.18	13.20
5192	NYSE	VFL	Tue, Dec 26, 2017	13.04	13.14	13.04	13.14
5191	NYSE	VFL	Fri, Dec 22, 2017	13.00	13.14	13.00	13.03
5190	NYSE	VFL	Thu, Dec 21, 2017	13.05	13.11	13.04	13.07
5189	NYSE	VFL	Wed, Dec 20, 2017	13.05	13.09	13.01	13.04
5188	NYSE	VFL	Tue, Dec 19, 2017	13.15	13.15	13.05	13.05
5187	NYSE	VFL	Mon, Dec 18, 2017	13.30	13.34	13.08	13.10
5186	NYSE	VFL	Fri, Dec 15, 2017	13.23	13.35	13.23	13.35
5185	NYSE	VFL	Wed, Dec 13, 2017	13.49	13.49	13.39	13.34
5184	NYSE	VFL	Tue, Dec 12, 2017	13.59	13.59	13.45	13.46
5183	NYSE	VFL	Mon, Dec 11, 2017	13.60	13.62	13.56	13.56
5182	NYSE	VFL	Fri, Dec 8, 2017	13.65	13.66	13.57	13.60
5181	NYSE	VFL	Thu, Dec 7, 2017	13.61	13.61	13.50	13.60
5180	NYSE	VFL	Wed, Dec 6, 2017	13.40	13.55	13.35	13.55
5179	NYSE	VFL	Tue, Dec 5, 2017	13.35	13.36	13.35	13.35
5178	NYSE	VFL	Mon, Dec 4, 2017	13.28	13.29	13.27	13.27
5177	NYSE	VFL	Fri, Dec 1, 2017	13.28	13.29	13.26	13.26
5176	NYSE	VFL	Thu, Nov 30, 2017	13.29	13.29	13.28	13.28
5175	NYSE	VFL	Wed, Nov 29, 2017	13.23	13.29	13.23	13.29
5174	NYSE	VFL	Tue, Nov 28, 2017	13.36	13.36	13.29	13.29
5173	NYSE	VFL	Mon, Nov 27, 2017	13.35	13.37	13.30	13.33
5172	NYSE	VFL	Fri, Nov 24, 2017	13.50	13.50	13.33	13.33
5171	NYSE	VFL	Wed, Nov 22, 2017	13.23	13.37	13.23	13.37
5170	NYSE	VFL	Tue, Nov 21, 2017	13.30	13.39	13.30	13.37
5169	NYSE	VFL	Mon, Nov 20, 2017	13.36	13.37	13.35	13.36
5168	NYSE	VFL	Fri, Nov 17, 2017	13.37	13.38	13.37	13.37
5167	NYSE	VFL	Thu, Nov 16, 2017	13.42	13.42	13.31	13.35
5166	NYSE	VFL	Wed, Nov 15, 2017	13.31	13.32	13.31	13.32
5165	NYSE	VFL	Tue, Nov 14, 2017	13.26	13.30	13.26	13.30
5164	NYSE	VFL	Mon, Nov 13, 2017	13.16	13.32	13.16	13.29
5163	NYSE	VFL	Fri, Nov 10, 2017	13.14	13.48	13.14	13.32
5162	NYSE	VFL	Thu, Nov 9, 2017	13.30	13.30	13.20	13.20
5161	NYSE	VFL	Wed, Nov 8, 2017	13.28	13.28	13.28	13.28
5160	NYSE	VFL	Tue, Nov 7, 2017	13.35	13.35	13.30	13.30
5159	NYSE	VFL	Mon, Nov 6, 2017	13.30	13.30	13.30	13.30
5158	NYSE	VFL	Fri, Nov 3, 2017	13.29	13.33	13.28	13.30
5157	NYSE	VFL	Thu, Nov 2, 2017	13.37	13.37	13.36	13.37
5156	NYSE	VFL	Wed, Nov 1, 2017	13.36	13.39	13.35	13.39
5155	NYSE	VFL	Tue, Oct 31, 2017	13.33	13.38	13.33	13.37
5154	NYSE	VFL	Mon, Oct 30, 2017	13.37	13.40	13.34	13.34
5153	NYSE	VFL	Fri, Oct 27, 2017	13.37	13.37	13.23	13.31
5152	NYSE	VFL	Thu, Oct 26, 2017	13.34	13.42	13.32	13.38
5151	NYSE	VFL	Wed, Oct 25, 2017	13.51	13.51	13.39	13.44
5150	NYSE	VFL	Tue, Oct 24, 2017	13.52	13.55	13.47	13.54
5149	NYSE	VFL	Mon, Oct 23, 2017	13.44	13.52	13.43	13.47
5148	NYSE	VFL	Fri, Oct 20, 2017	13.47	13.53	13.35	13.44
5147	NYSE	VFL	Thu, Oct 19, 2017	13.67	13.67	13.40	13.52
5146	NYSE	VFL	Wed, Oct 18, 2017	13.53	13.55	13.50	13.55
5145	NYSE	VFL	Tue, Oct 17, 2017	13.94	13.94	13.47	13.47
5144	NYSE	VFL	Mon, Oct 16, 2017	13.57	13.59	13.49	13.49
5143	NYSE	VFL	Fri, Oct 13, 2017	13.50	13.57	13.50	13.57
5142	NYSE	VFL	Thu, Oct 12, 2017	13.51	13.51	13.51	13.51
5141	NYSE	VFL	Wed, Oct 11, 2017	13.54	13.54	13.50	13.45
5140	NYSE	VFL	Tue, Oct 10, 2017	13.50	13.54	13.50	13.53
5139	NYSE	VFL	Mon, Oct 9, 2017	13.55	13.55	13.50	13.51
5138	NYSE	VFL	Fri, Oct 6, 2017	13.52	13.52	13.50	13.50
5137	NYSE	VFL	Thu, Oct 5, 2017	13.55	13.55	13.54	13.54
5136	NYSE	VFL	Wed, Oct 4, 2017	13.54	13.56	13.52	13.53
5135	NYSE	VFL	Tue, Oct 3, 2017	13.54	13.55	13.53	13.54
5134	NYSE	VFL	Mon, Oct 2, 2017	13.75	13.75	13.55	13.59
5133	NYSE	VFL	Fri, Sep 29, 2017	13.61	13.61	13.53	13.53
5132	NYSE	VFL	Thu, Sep 28, 2017	13.50	13.63	13.50	13.58
5131	NYSE	VFL	Wed, Sep 27, 2017	13.46	13.54	13.46	13.54
5130	NYSE	VFL	Tue, Sep 26, 2017	13.63	13.64	13.60	13.61
5129	NYSE	VFL	Mon, Sep 25, 2017	13.51	13.64	13.51	13.58
5128	NYSE	VFL	Fri, Sep 22, 2017	13.46	13.58	13.45	13.54
5127	NYSE	VFL	Thu, Sep 21, 2017	13.60	13.62	13.50	13.51
5126	NYSE	VFL	Wed, Sep 20, 2017	13.62	13.62	13.55	13.61
5125	NYSE	VFL	Tue, Sep 19, 2017	13.65	13.68	13.63	13.65
5124	NYSE	VFL	Mon, Sep 18, 2017	13.67	13.69	13.63	13.69
5123	NYSE	VFL	Fri, Sep 15, 2017	13.56	13.67	13.56	13.67
5122	NYSE	VFL	Thu, Sep 14, 2017	13.63	13.63	13.55	13.56
5121	NYSE	VFL	Wed, Sep 13, 2017	13.66	13.66	13.64	13.59
5120	NYSE	VFL	Tue, Sep 12, 2017	13.64	13.68	13.59	13.67
5119	NYSE	VFL	Mon, Sep 11, 2017	13.65	13.66	13.64	13.65
5118	NYSE	VFL	Fri, Sep 8, 2017	13.69	13.69	13.61	13.67
5117	NYSE	VFL	Thu, Sep 7, 2017	13.59	13.65	13.58	13.65
5116	NYSE	VFL	Wed, Sep 6, 2017	13.58	13.60	13.56	13.59
5115	NYSE	VFL	Tue, Sep 5, 2017	13.82	13.82	13.51	13.53
5114	NYSE	VFL	Fri, Sep 1, 2017	13.50	13.58	13.50	13.55
5113	NYSE	VFL	Thu, Aug 31, 2017	13.51	13.60	13.51	13.59
5112	NYSE	VFL	Wed, Aug 30, 2017	13.63	13.66	13.53	13.60
5111	NYSE	VFL	Tue, Aug 29, 2017	13.57	13.69	13.54	13.67
5110	NYSE	VFL	Mon, Aug 28, 2017	13.52	13.59	13.49	13.57
5109	NYSE	VFL	Fri, Aug 25, 2017	13.64	13.64	13.51	13.55
5108	NYSE	VFL	Thu, Aug 24, 2017	13.55	13.62	13.50	13.62
5107	NYSE	VFL	Wed, Aug 23, 2017	13.48	13.60	13.46	13.58
5106	NYSE	VFL	Tue, Aug 22, 2017	13.38	13.54	13.38	13.53
5105	NYSE	VFL	Mon, Aug 21, 2017	13.38	13.50	13.38	13.50
5104	NYSE	VFL	Fri, Aug 18, 2017	13.45	13.49	13.45	13.49
5103	NYSE	VFL	Thu, Aug 17, 2017	13.47	13.50	13.42	13.42
5102	NYSE	VFL	Wed, Aug 16, 2017	13.36	13.47	13.34	13.47
5101	NYSE	VFL	Tue, Aug 15, 2017	13.35	13.39	13.29	13.38
5100	NYSE	VFL	Mon, Aug 14, 2017	13.40	13.43	13.38	13.38
5099	NYSE	VFL	Fri, Aug 11, 2017	13.60	13.60	13.21	13.39
5098	NYSE	VFL	Thu, Aug 10, 2017	13.37	13.37	13.36	13.36
5097	NYSE	VFL	Wed, Aug 9, 2017	13.36	13.53	13.36	13.44
5096	NYSE	VFL	Tue, Aug 8, 2017	13.56	13.59	13.51	13.47
5095	NYSE	VFL	Mon, Aug 7, 2017	13.52	13.65	13.52	13.59
5094	NYSE	VFL	Fri, Aug 4, 2017	13.64	13.64	13.64	13.64
5093	NYSE	VFL	Thu, Aug 3, 2017	13.64	13.73	13.64	13.67
5092	NYSE	VFL	Wed, Aug 2, 2017	13.66	13.69	13.63	13.67
5091	NYSE	VFL	Tue, Aug 1, 2017	13.62	13.74	13.62	13.63
5090	NYSE	VFL	Mon, Jul 31, 2017	13.60	13.65	13.57	13.61
5089	NYSE	VFL	Fri, Jul 28, 2017	13.55	13.57	13.51	13.56
5088	NYSE	VFL	Thu, Jul 27, 2017	13.47	13.55	13.47	13.55
5087	NYSE	VFL	Wed, Jul 26, 2017	13.40	13.55	13.40	13.48
5086	NYSE	VFL	Tue, Jul 25, 2017	13.39	13.52	13.39	13.52
5085	NYSE	VFL	Mon, Jul 24, 2017	13.51	13.58	13.49	13.50
5084	NYSE	VFL	Fri, Jul 21, 2017	13.55	13.55	13.55	13.55
5083	NYSE	VFL	Thu, Jul 20, 2017	13.56	13.56	13.54	13.54
5082	NYSE	VFL	Wed, Jul 19, 2017	13.55	13.55	13.55	13.55
5081	NYSE	VFL	Tue, Jul 18, 2017	13.56	13.59	13.55	13.57
5080	NYSE	VFL	Mon, Jul 17, 2017	13.62	13.63	13.60	13.60
5079	NYSE	VFL	Fri, Jul 14, 2017	13.61	13.65	13.60	13.65
5078	NYSE	VFL	Thu, Jul 13, 2017	13.62	13.69	13.50	13.69
5077	NYSE	VFL	Wed, Jul 12, 2017	13.43	13.62	13.42	13.61
5076	NYSE	VFL	Tue, Jul 11, 2017	13.35	13.54	13.35	13.49
5075	NYSE	VFL	Mon, Jul 10, 2017	13.29	13.44	13.27	13.36
5074	NYSE	VFL	Fri, Jul 7, 2017	13.32	13.32	13.30	13.31
5073	NYSE	VFL	Thu, Jul 6, 2017	13.31	13.34	13.31	13.33
5072	NYSE	VFL	Wed, Jul 5, 2017	13.49	13.49	13.34	13.42
5071	NYSE	VFL	Mon, Jul 3, 2017	13.40	13.41	13.39	13.40
5070	NYSE	VFL	Fri, Jun 30, 2017	13.35	13.35	13.30	13.35
5069	NYSE	VFL	Thu, Jun 29, 2017	13.33	13.37	13.31	13.35
5068	NYSE	VFL	Wed, Jun 28, 2017	13.41	13.43	13.41	13.43
5067	NYSE	VFL	Tue, Jun 27, 2017	13.44	13.45	13.42	13.44
5066	NYSE	VFL	Mon, Jun 26, 2017	0.00	0.00	0.00	13.44
5065	NYSE	VFL	Fri, Jun 23, 2017	13.43	13.49	13.41	13.44
5064	NYSE	VFL	Thu, Jun 22, 2017	13.40	13.49	13.40	13.48
5063	NYSE	VFL	Wed, Jun 21, 2017	13.41	13.49	13.41	13.47
5062	NYSE	VFL	Tue, Jun 20, 2017	13.40	13.49	13.40	13.41
5061	NYSE	VFL	Mon, Jun 19, 2017	13.38	13.39	13.38	13.39
5060	NYSE	VFL	Fri, Jun 16, 2017	13.38	13.39	13.38	13.38
5059	NYSE	VFL	Thu, Jun 15, 2017	13.42	13.42	13.36	13.36
5058	NYSE	VFL	Wed, Jun 14, 2017	13.41	13.44	13.41	13.41
5057	NYSE	VFL	Tue, Jun 13, 2017	13.38	13.43	13.37	13.37
5056	NYSE	VFL	Mon, Jun 12, 2017	13.40	13.40	13.38	13.39
5055	NYSE	VFL	Fri, Jun 9, 2017	13.46	13.46	13.42	13.42
5054	NYSE	VFL	Thu, Jun 8, 2017	13.51	13.52	13.45	13.45
5053	NYSE	VFL	Wed, Jun 7, 2017	13.50	13.54	13.46	13.54
5052	NYSE	VFL	Tue, Jun 6, 2017	13.49	13.54	13.47	13.50
5051	NYSE	VFL	Mon, Jun 5, 2017	13.47	13.47	13.42	13.46
5050	NYSE	VFL	Fri, Jun 2, 2017	13.47	13.51	13.47	13.47
5049	NYSE	VFL	Thu, Jun 1, 2017	13.49	13.55	13.41	13.44
5048	NYSE	VFL	Wed, May 31, 2017	13.42	13.54	13.38	13.54
5047	NYSE	VFL	Tue, May 30, 2017	13.43	13.45	13.43	13.44
5046	NYSE	VFL	Fri, May 26, 2017	13.53	13.53	13.38	13.38
5045	NYSE	VFL	Thu, May 25, 2017	13.46	13.47	13.42	13.42
5044	NYSE	VFL	Wed, May 24, 2017	13.46	13.51	13.46	13.50
5043	NYSE	VFL	Tue, May 23, 2017	13.60	13.60	13.48	13.52
5042	NYSE	VFL	Mon, May 22, 2017	13.52	13.55	13.52	13.53
5041	NYSE	VFL	Fri, May 19, 2017	13.56	13.56	13.52	13.52
5040	NYSE	VFL	Thu, May 18, 2017	13.65	13.65	13.61	13.61
5039	NYSE	VFL	Wed, May 17, 2017	13.68	13.82	13.64	13.65
5038	NYSE	VFL	Tue, May 16, 2017	13.57	13.74	13.54	13.72
5037	NYSE	VFL	Mon, May 15, 2017	13.46	13.67	13.46	13.67
5036	NYSE	VFL	Fri, May 12, 2017	13.36	13.55	13.36	13.45
5035	NYSE	VFL	Thu, May 11, 2017	13.14	13.37	13.12	13.36
5034	NYSE	VFL	Wed, May 10, 2017	13.10	13.25	13.10	13.25
5033	NYSE	VFL	Tue, May 9, 2017	13.15	13.25	13.15	13.20
5032	NYSE	VFL	Mon, May 8, 2017	13.09	13.21	13.09	13.21
5031	NYSE	VFL	Fri, May 5, 2017	13.01	13.18	13.01	13.11
5030	NYSE	VFL	Thu, May 4, 2017	13.07	13.09	13.06	13.06
5029	NYSE	VFL	Wed, May 3, 2017	13.08	13.10	13.07	13.09
5028	NYSE	VFL	Tue, May 2, 2017	13.06	13.10	13.04	13.07
5027	NYSE	VFL	Mon, May 1, 2017	13.05	13.06	13.01	13.05
5026	NYSE	VFL	Fri, Apr 28, 2017	12.98	13.01	12.98	12.99
5025	NYSE	VFL	Thu, Apr 27, 2017	13.05	13.05	12.92	12.92
5024	NYSE	VFL	Wed, Apr 26, 2017	13.03	13.05	13.03	13.04
5023	NYSE	VFL	Tue, Apr 25, 2017	13.12	13.13	13.00	13.01
5022	NYSE	VFL	Mon, Apr 24, 2017	13.14	13.15	13.13	13.13
5021	NYSE	VFL	Fri, Apr 21, 2017	13.15	13.19	13.15	13.19
5020	NYSE	VFL	Thu, Apr 20, 2017	13.15	13.16	13.13	13.13
5019	NYSE	VFL	Wed, Apr 19, 2017	13.17	13.17	13.16	13.16
5018	NYSE	VFL	Tue, Apr 18, 2017	13.12	13.19	13.12	13.19
5017	NYSE	VFL	Mon, Apr 17, 2017	13.19	13.26	13.13	13.13
5016	NYSE	VFL	Thu, Apr 13, 2017	13.26	13.26	13.19	13.21
5015	NYSE	VFL	Wed, Apr 12, 2017	13.07	13.18	13.07	13.18
5014	NYSE	VFL	Tue, Apr 11, 2017	13.07	13.09	13.07	13.08
5013	NYSE	VFL	Mon, Apr 10, 2017	13.05	13.11	13.05	13.05
5012	NYSE	VFL	Fri, Apr 7, 2017	13.00	13.03	13.00	13.02
5011	NYSE	VFL	Thu, Apr 6, 2017	12.96	12.99	12.96	12.99
5010	NYSE	VFL	Wed, Apr 5, 2017	12.89	12.96	12.89	12.95
5009	NYSE	VFL	Tue, Apr 4, 2017	12.98	12.99	12.94	12.98
5008	NYSE	VFL	Mon, Apr 3, 2017	12.95	12.98	12.95	12.98
5007	NYSE	VFL	Fri, Mar 31, 2017	12.91	12.94	12.89	12.94
5006	NYSE	VFL	Thu, Mar 30, 2017	12.86	12.91	12.86	12.91
5005	NYSE	VFL	Wed, Mar 29, 2017	12.83	12.89	12.83	12.89
5004	NYSE	VFL	Tue, Mar 28, 2017	12.90	12.90	12.78	12.79
5003	NYSE	VFL	Mon, Mar 27, 2017	12.85	12.90	12.82	12.85
5002	NYSE	VFL	Fri, Mar 24, 2017	12.82	12.85	12.81	12.85
5001	NYSE	VFL	Thu, Mar 23, 2017	12.82	12.82	12.79	12.80
5000	NYSE	VFL	Wed, Mar 22, 2017	12.85	12.85	12.78	12.78
4999	NYSE	VFL	Tue, Mar 21, 2017	12.82	12.83	12.74	12.78
4998	NYSE	VFL	Mon, Mar 20, 2017	12.81	12.83	12.77	12.83
4997	NYSE	VFL	Fri, Mar 17, 2017	12.77	12.79	12.74	12.79
4996	NYSE	VFL	Thu, Mar 16, 2017	12.72	12.80	12.68	12.77
4995	NYSE	VFL	Wed, Mar 15, 2017	12.58	12.74	12.58	12.74
4994	NYSE	VFL	Tue, Mar 14, 2017	12.61	12.63	12.61	12.57
4993	NYSE	VFL	Mon, Mar 13, 2017	12.66	12.68	12.61	12.63
4992	NYSE	VFL	Fri, Mar 10, 2017	12.62	12.70	12.61	12.62
4991	NYSE	VFL	Thu, Mar 9, 2017	12.70	12.72	12.59	12.59
4990	NYSE	VFL	Wed, Mar 8, 2017	12.77	12.88	12.74	12.75
4989	NYSE	VFL	Tue, Mar 7, 2017	12.83	12.86	12.80	12.83
4988	NYSE	VFL	Mon, Mar 6, 2017	12.93	12.95	12.86	12.87
4987	NYSE	VFL	Fri, Mar 3, 2017	12.90	12.95	12.84	12.85
4986	NYSE	VFL	Thu, Mar 2, 2017	12.98	13.03	12.95	12.95
4985	NYSE	VFL	Wed, Mar 1, 2017	13.03	13.04	13.00	13.01
4984	NYSE	VFL	Tue, Feb 28, 2017	13.08	13.11	13.05	13.05
4983	NYSE	VFL	Mon, Feb 27, 2017	13.12	13.13	13.07	13.07
4982	NYSE	VFL	Fri, Feb 24, 2017	13.06	13.16	13.06	13.13
4981	NYSE	VFL	Thu, Feb 23, 2017	13.02	13.07	13.02	13.04
4980	NYSE	VFL	Wed, Feb 22, 2017	13.03	13.06	12.99	12.99
4979	NYSE	VFL	Tue, Feb 21, 2017	13.00	13.06	12.99	13.03
4978	NYSE	VFL	Fri, Feb 17, 2017	13.02	13.06	12.97	12.98
4977	NYSE	VFL	Thu, Feb 16, 2017	13.00	13.09	12.99	13.06
4976	NYSE	VFL	Wed, Feb 15, 2017	13.07	13.07	13.00	13.03
4975	NYSE	VFL	Tue, Feb 14, 2017	13.13	13.14	13.05	13.05
4974	NYSE	VFL	Mon, Feb 13, 2017	13.27	13.27	13.10	13.13
4973	NYSE	VFL	Fri, Feb 10, 2017	13.15	13.22	13.14	13.15
4972	NYSE	VFL	Thu, Feb 9, 2017	13.26	13.26	13.14	13.14
4971	NYSE	VFL	Wed, Feb 8, 2017	13.24	13.25	13.22	13.24
4970	NYSE	VFL	Tue, Feb 7, 2017	13.25	13.27	13.21	13.19
4969	NYSE	VFL	Mon, Feb 6, 2017	13.27	13.27	13.25	13.25
4968	NYSE	VFL	Fri, Feb 3, 2017	13.22	13.24	13.20	13.24
4967	NYSE	VFL	Thu, Feb 2, 2017	13.12	13.22	13.12	13.22
4966	NYSE	VFL	Wed, Feb 1, 2017	13.15	13.23	13.12	13.21
4965	NYSE	VFL	Tue, Jan 31, 2017	13.18	13.21	13.16	13.21
4964	NYSE	VFL	Mon, Jan 30, 2017	13.16	13.19	13.14	13.19
4963	NYSE	VFL	Fri, Jan 27, 2017	13.15	13.17	13.09	13.10
4962	NYSE	VFL	Thu, Jan 26, 2017	13.10	13.15	13.07	13.14
4961	NYSE	VFL	Wed, Jan 25, 2017	13.06	13.13	13.06	13.13
4960	NYSE	VFL	Tue, Jan 24, 2017	13.04	13.10	13.02	13.09
4959	NYSE	VFL	Mon, Jan 23, 2017	13.14	13.14	13.04	13.04
4958	NYSE	VFL	Fri, Jan 20, 2017	13.06	13.06	13.01	13.02
4957	NYSE	VFL	Thu, Jan 19, 2017	13.18	13.18	13.02	13.08
4956	NYSE	VFL	Wed, Jan 18, 2017	13.10	13.14	13.09	13.13
4955	NYSE	VFL	Tue, Jan 17, 2017	13.21	13.26	13.10	13.10
4954	NYSE	VFL	Fri, Jan 13, 2017	13.11	13.21	13.11	13.20
4953	NYSE	VFL	Thu, Jan 12, 2017	13.18	13.18	13.11	13.15
4952	NYSE	VFL	Wed, Jan 11, 2017	13.14	13.14	13.03	13.06
4951	NYSE	VFL	Tue, Jan 10, 2017	13.28	13.30	13.13	13.11
4950	NYSE	VFL	Mon, Jan 9, 2017	13.18	13.31	13.18	13.25
4949	NYSE	VFL	Fri, Jan 6, 2017	13.21	13.21	13.09	13.16
4948	NYSE	VFL	Thu, Jan 5, 2017	13.32	13.32	13.14	13.24
4947	NYSE	VFL	Wed, Jan 4, 2017	13.24	13.26	13.22	13.24
4946	NYSE	VFL	Tue, Jan 3, 2017	13.15	13.19	13.13	13.17
4945	NYSE	VFL	Fri, Dec 30, 2016	13.15	13.18	13.02	13.16
4944	NYSE	VFL	Thu, Dec 29, 2016	12.98	13.15	12.98	13.07
4943	NYSE	VFL	Wed, Dec 28, 2016	12.88	12.98	12.74	12.98
4942	NYSE	VFL	Tue, Dec 27, 2016	12.86	12.97	12.86	12.86
4941	NYSE	VFL	Fri, Dec 23, 2016	12.94	12.96	12.86	12.90
4940	NYSE	VFL	Thu, Dec 22, 2016	12.96	13.07	12.92	12.93
4939	NYSE	VFL	Wed, Dec 21, 2016	12.94	13.11	12.92	12.96
4938	NYSE	VFL	Tue, Dec 20, 2016	12.86	12.99	12.86	12.90
4937	NYSE	VFL	Mon, Dec 19, 2016	13.12	13.13	12.90	12.90
4936	NYSE	VFL	Fri, Dec 16, 2016	12.91	13.12	12.77	13.05
4935	NYSE	VFL	Thu, Dec 15, 2016	13.04	13.09	12.86	12.86
4934	NYSE	VFL	Wed, Dec 14, 2016	13.17	13.17	13.11	13.14
4933	NYSE	VFL	Tue, Dec 13, 2016	13.06	13.23	13.06	13.12
4932	NYSE	VFL	Mon, Dec 12, 2016	13.05	13.16	13.05	13.13
4931	NYSE	VFL	Fri, Dec 9, 2016	13.00	13.16	13.00	13.16
4930	NYSE	VFL	Thu, Dec 8, 2016	13.13	13.14	13.07	13.08
4929	NYSE	VFL	Wed, Dec 7, 2016	12.92	13.15	12.92	13.13
4928	NYSE	VFL	Tue, Dec 6, 2016	12.80	12.91	12.75	12.86
4927	NYSE	VFL	Mon, Dec 5, 2016	12.86	12.86	12.75	12.80
4926	NYSE	VFL	Fri, Dec 2, 2016	12.76	12.76	12.69	12.69
4925	NYSE	VFL	Thu, Dec 1, 2016	12.75	12.75	12.74	12.75
4924	NYSE	VFL	Wed, Nov 30, 2016	12.86	12.94	12.81	12.85
4923	NYSE	VFL	Tue, Nov 29, 2016	12.93	12.94	12.93	12.93
4922	NYSE	VFL	Mon, Nov 28, 2016	12.96	12.96	12.96	12.96
4921	NYSE	VFL	Fri, Nov 25, 2016	12.98	12.98	12.79	12.86
4920	NYSE	VFL	Wed, Nov 23, 2016	12.87	12.98	12.87	12.98
4919	NYSE	VFL	Tue, Nov 22, 2016	13.13	13.13	12.97	13.00
4918	NYSE	VFL	Mon, Nov 21, 2016	12.83	13.04	12.83	13.01
4917	NYSE	VFL	Fri, Nov 18, 2016	12.96	13.02	12.89	12.89
4916	NYSE	VFL	Thu, Nov 17, 2016	13.03	13.04	12.91	13.04
4915	NYSE	VFL	Wed, Nov 16, 2016	13.09	13.14	13.03	13.08
4914	NYSE	VFL	Tue, Nov 15, 2016	12.81	13.12	12.07	13.07
4913	NYSE	VFL	Mon, Nov 14, 2016	13.28	13.28	12.87	12.91
4912	NYSE	VFL	Fri, Nov 11, 2016	13.23	13.40	13.23	13.29
4911	NYSE	VFL	Thu, Nov 10, 2016	13.68	13.68	13.40	13.42
4910	NYSE	VFL	Wed, Nov 9, 2016	13.74	13.76	13.70	13.72
4909	NYSE	VFL	Tue, Nov 8, 2016	13.81	13.95	13.81	13.90
4908	NYSE	VFL	Mon, Nov 7, 2016	13.95	14.00	13.95	13.93
4907	NYSE	VFL	Fri, Nov 4, 2016	13.98	14.00	13.94	13.95
4906	NYSE	VFL	Thu, Nov 3, 2016	14.05	14.05	13.98	13.99
4905	NYSE	VFL	Wed, Nov 2, 2016	14.06	14.06	14.03	14.06
4904	NYSE	VFL	Tue, Nov 1, 2016	13.88	14.43	13.82	14.16
4903	NYSE	VFL	Mon, Oct 31, 2016	13.77	14.21	13.77	13.88
4902	NYSE	VFL	Fri, Oct 28, 2016	13.97	13.97	13.77	13.81
4901	NYSE	VFL	Thu, Oct 27, 2016	13.84	13.93	13.75	13.93
4900	NYSE	VFL	Wed, Oct 26, 2016	13.75	13.86	13.71	13.86
4899	NYSE	VFL	Tue, Oct 25, 2016	13.76	13.76	13.72	13.75
4898	NYSE	VFL	Mon, Oct 24, 2016	13.78	13.81	13.70	13.75
4897	NYSE	VFL	Fri, Oct 21, 2016	13.54	13.94	13.54	13.71
4896	NYSE	VFL	Thu, Oct 20, 2016	13.64	14.02	13.51	13.87
4895	NYSE	VFL	Wed, Oct 19, 2016	13.40	13.58	13.40	13.53
4894	NYSE	VFL	Tue, Oct 18, 2016	13.28	13.38	13.28	13.38
4893	NYSE	VFL	Mon, Oct 17, 2016	13.44	13.46	13.34	13.35
4892	NYSE	VFL	Fri, Oct 14, 2016	13.63	13.63	13.44	13.44
4891	NYSE	VFL	Thu, Oct 13, 2016	13.70	13.70	13.53	13.63
4890	NYSE	VFL	Wed, Oct 12, 2016	13.75	13.79	13.69	13.70
4889	NYSE	VFL	Tue, Oct 11, 2016	13.85	13.85	13.80	13.77
4888	NYSE	VFL	Mon, Oct 10, 2016	13.83	13.86	13.83	13.84
4887	NYSE	VFL	Fri, Oct 7, 2016	13.83	13.83	13.83	13.83
4886	NYSE	VFL	Thu, Oct 6, 2016	13.85	13.88	13.80	13.83
4885	NYSE	VFL	Wed, Oct 5, 2016	13.96	13.98	13.87	13.87
4884	NYSE	VFL	Tue, Oct 4, 2016	14.03	14.03	13.99	13.99
4883	NYSE	VFL	Mon, Oct 3, 2016	14.07	14.10	14.06	14.10
4882	NYSE	VFL	Fri, Sep 30, 2016	14.15	14.17	14.05	14.07
4881	NYSE	VFL	Thu, Sep 29, 2016	14.14	14.14	14.08	14.12
4880	NYSE	VFL	Wed, Sep 28, 2016	14.17	14.17	14.14	14.14
4879	NYSE	VFL	Tue, Sep 27, 2016	14.12	14.14	14.12	14.12
4878	NYSE	VFL	Mon, Sep 26, 2016	14.07	14.13	14.07	14.07
4877	NYSE	VFL	Fri, Sep 23, 2016	14.09	14.11	14.06	14.06
4876	NYSE	VFL	Thu, Sep 22, 2016	14.01	14.10	14.01	14.05
4875	NYSE	VFL	Wed, Sep 21, 2016	13.92	13.96	13.88	13.95
4874	NYSE	VFL	Tue, Sep 20, 2016	13.97	13.99	13.89	13.92
4873	NYSE	VFL	Mon, Sep 19, 2016	13.92	13.92	13.80	13.90
4872	NYSE	VFL	Fri, Sep 16, 2016	13.94	13.94	13.92	13.92
4871	NYSE	VFL	Thu, Sep 15, 2016	13.94	13.97	13.93	13.97
4870	NYSE	VFL	Wed, Sep 14, 2016	13.99	14.07	13.95	13.95
4869	NYSE	VFL	Tue, Sep 13, 2016	14.03	14.07	14.00	13.96
4868	NYSE	VFL	Mon, Sep 12, 2016	14.11	14.11	14.03	14.11
4867	NYSE	VFL	Fri, Sep 9, 2016	14.29	14.29	14.11	14.11
4866	NYSE	VFL	Thu, Sep 8, 2016	14.40	14.42	14.35	14.37
4865	NYSE	VFL	Wed, Sep 7, 2016	14.44	14.48	14.41	14.44
4864	NYSE	VFL	Tue, Sep 6, 2016	14.40	14.48	14.40	14.48
4863	NYSE	VFL	Fri, Sep 2, 2016	14.49	14.49	14.39	14.39
4862	NYSE	VFL	Thu, Sep 1, 2016	14.40	14.43	14.39	14.39
4861	NYSE	VFL	Wed, Aug 31, 2016	14.45	14.45	14.42	14.42
4860	NYSE	VFL	Tue, Aug 30, 2016	14.53	14.53	14.45	14.45
4859	NYSE	VFL	Mon, Aug 29, 2016	14.47	14.56	14.46	14.56
4858	NYSE	VFL	Fri, Aug 26, 2016	14.47	14.49	14.42	14.42
4857	NYSE	VFL	Thu, Aug 25, 2016	14.56	14.59	14.45	14.50
4856	NYSE	VFL	Wed, Aug 24, 2016	14.57	14.61	14.54	14.54
4855	NYSE	VFL	Tue, Aug 23, 2016	14.62	14.62	14.59	14.59
4854	NYSE	VFL	Mon, Aug 22, 2016	14.56	14.60	14.55	14.58
4853	NYSE	VFL	Fri, Aug 19, 2016	14.60	14.62	14.57	14.59
4852	NYSE	VFL	Thu, Aug 18, 2016	14.60	14.63	14.57	14.63
4851	NYSE	VFL	Wed, Aug 17, 2016	14.58	14.62	14.58	14.61
4850	NYSE	VFL	Tue, Aug 16, 2016	14.57	14.61	14.55	14.61
4849	NYSE	VFL	Mon, Aug 15, 2016	14.70	14.70	14.53	14.62
4848	NYSE	VFL	Fri, Aug 12, 2016	14.63	14.66	14.63	14.64
4847	NYSE	VFL	Thu, Aug 11, 2016	14.65	14.66	14.63	14.63
4846	NYSE	VFL	Wed, Aug 10, 2016	14.67	14.69	14.63	14.63
4845	NYSE	VFL	Tue, Aug 9, 2016	14.73	14.73	14.66	14.65
4844	NYSE	VFL	Mon, Aug 8, 2016	14.71	14.73	14.63	14.73
4843	NYSE	VFL	Fri, Aug 5, 2016	14.70	14.71	14.63	14.71
4842	NYSE	VFL	Thu, Aug 4, 2016	14.63	14.71	14.63	14.68
4841	NYSE	VFL	Wed, Aug 3, 2016	14.56	14.66	14.56	14.66
4840	NYSE	VFL	Tue, Aug 2, 2016	14.59	14.60	14.58	14.60
4839	NYSE	VFL	Mon, Aug 1, 2016	14.66	14.66	14.61	14.66
4838	NYSE	VFL	Fri, Jul 29, 2016	14.67	14.67	14.59	14.61
4837	NYSE	VFL	Thu, Jul 28, 2016	14.61	14.66	14.58	14.58
4836	NYSE	VFL	Wed, Jul 27, 2016	14.59	14.59	14.55	14.55
4835	NYSE	VFL	Tue, Jul 26, 2016	14.54	14.60	14.52	14.59
4834	NYSE	VFL	Mon, Jul 25, 2016	14.56	14.59	14.51	14.51
4833	NYSE	VFL	Fri, Jul 22, 2016	14.52	14.60	14.52	14.57
4832	NYSE	VFL	Thu, Jul 21, 2016	14.51	14.57	14.51	14.57
4831	NYSE	VFL	Wed, Jul 20, 2016	14.50	14.52	14.47	14.52
4830	NYSE	VFL	Tue, Jul 19, 2016	14.50	14.50	14.32	14.45
4829	NYSE	VFL	Mon, Jul 18, 2016	14.38	14.47	14.38	14.45
4828	NYSE	VFL	Fri, Jul 15, 2016	14.35	14.38	14.25	14.33
4827	NYSE	VFL	Thu, Jul 14, 2016	14.46	14.46	14.23	14.23
4826	NYSE	VFL	Wed, Jul 13, 2016	14.75	14.76	14.50	14.50
4825	NYSE	VFL	Tue, Jul 12, 2016	14.95	14.96	14.78	14.73
4824	NYSE	VFL	Mon, Jul 11, 2016	14.98	14.98	14.95	14.95
4823	NYSE	VFL	Fri, Jul 8, 2016	14.89	14.99	14.89	14.97
4822	NYSE	VFL	Thu, Jul 7, 2016	14.74	14.93	14.70	14.93
4821	NYSE	VFL	Wed, Jul 6, 2016	14.64	14.79	14.64	14.70
4820	NYSE	VFL	Tue, Jul 5, 2016	14.85	14.85	14.66	14.73
4819	NYSE	VFL	Fri, Jul 1, 2016	14.89	14.89	14.80	14.80
4818	NYSE	VFL	Thu, Jun 30, 2016	14.82	14.86	14.74	14.81
4817	NYSE	VFL	Wed, Jun 29, 2016	14.64	14.84	14.64	14.75
4816	NYSE	VFL	Tue, Jun 28, 2016	14.60	14.73	14.60	14.68
4815	NYSE	VFL	Mon, Jun 27, 2016	14.62	14.71	14.55	14.57
4814	NYSE	VFL	Fri, Jun 24, 2016	14.63	14.67	14.51	14.52
4813	NYSE	VFL	Thu, Jun 23, 2016	14.52	14.62	14.42	14.50
4812	NYSE	VFL	Wed, Jun 22, 2016	14.49	14.52	14.44	14.50
4811	NYSE	VFL	Tue, Jun 21, 2016	14.44	14.47	14.43	14.47
4810	NYSE	VFL	Mon, Jun 20, 2016	14.44	14.46	14.42	14.43
4809	NYSE	VFL	Fri, Jun 17, 2016	14.49	14.49	14.39	14.40
4808	NYSE	VFL	Thu, Jun 16, 2016	14.52	14.60	14.43	14.43
4807	NYSE	VFL	Wed, Jun 15, 2016	14.54	14.54	14.51	14.53
4806	NYSE	VFL	Tue, Jun 14, 2016	14.57	14.63	14.56	14.56
4805	NYSE	VFL	Mon, Jun 13, 2016	14.55	14.61	14.55	14.61
4804	NYSE	VFL	Fri, Jun 10, 2016	14.42	14.52	14.41	14.49
4803	NYSE	VFL	Thu, Jun 9, 2016	14.35	14.46	14.35	14.43
4802	NYSE	VFL	Wed, Jun 8, 2016	14.31	14.36	14.27	14.36
4801	NYSE	VFL	Tue, Jun 7, 2016	14.25	14.34	14.24	14.28
4800	NYSE	VFL	Mon, Jun 6, 2016	14.27	14.27	14.25	14.27
4799	NYSE	VFL	Fri, Jun 3, 2016	14.16	14.32	14.16	14.25
4798	NYSE	VFL	Thu, Jun 2, 2016	14.07	14.15	14.07	14.14
4797	NYSE	VFL	Wed, Jun 1, 2016	14.11	14.16	14.07	14.07
4796	NYSE	VFL	Tue, May 31, 2016	14.09	14.10	14.01	14.05
4795	NYSE	VFL	Fri, May 27, 2016	14.19	14.19	14.06	14.12
4794	NYSE	VFL	Thu, May 26, 2016	14.13	14.15	14.10	14.12
4793	NYSE	VFL	Wed, May 25, 2016	14.14	14.15	14.08	14.08
4792	NYSE	VFL	Tue, May 24, 2016	14.33	14.37	14.15	14.15
4791	NYSE	VFL	Mon, May 23, 2016	14.19	14.24	14.19	14.24
4790	NYSE	VFL	Fri, May 20, 2016	14.09	14.16	14.09	14.15
4789	NYSE	VFL	Thu, May 19, 2016	14.06	14.14	13.97	13.99
4788	NYSE	VFL	Wed, May 18, 2016	14.20	14.20	14.06	14.06
4787	NYSE	VFL	Tue, May 17, 2016	14.26	14.28	14.18	14.25
4786	NYSE	VFL	Mon, May 16, 2016	14.34	14.37	14.23	14.23
4785	NYSE	VFL	Fri, May 13, 2016	14.34	14.38	14.34	14.34
4784	NYSE	VFL	Thu, May 12, 2016	14.32	14.37	14.32	14.36
4783	NYSE	VFL	Wed, May 11, 2016	14.30	14.32	14.30	14.32
4782	NYSE	VFL	Tue, May 10, 2016	14.29	14.35	14.26	14.33
4781	NYSE	VFL	Mon, May 9, 2016	14.27	14.33	14.27	14.27
4780	NYSE	VFL	Fri, May 6, 2016	14.25	14.29	14.25	14.29
4779	NYSE	VFL	Thu, May 5, 2016	14.13	14.26	14.13	14.26
4778	NYSE	VFL	Wed, May 4, 2016	14.20	14.20	14.19	14.20
4777	NYSE	VFL	Tue, May 3, 2016	14.05	14.19	14.05	14.19
4776	NYSE	VFL	Mon, May 2, 2016	14.05	14.12	14.05	14.09
4775	NYSE	VFL	Fri, Apr 29, 2016	14.08	14.08	14.04	14.05
4774	NYSE	VFL	Thu, Apr 28, 2016	14.06	14.13	14.02	14.04
4773	NYSE	VFL	Wed, Apr 27, 2016	14.03	14.03	14.03	14.03
4772	NYSE	VFL	Tue, Apr 26, 2016	14.04	14.07	14.03	14.03
4771	NYSE	VFL	Mon, Apr 25, 2016	14.11	14.13	14.11	14.13
4770	NYSE	VFL	Fri, Apr 22, 2016	14.19	14.23	14.15	14.15
4769	NYSE	VFL	Thu, Apr 21, 2016	14.17	14.22	14.17	14.22
4768	NYSE	VFL	Wed, Apr 20, 2016	14.13	14.17	14.13	14.17
4767	NYSE	VFL	Tue, Apr 19, 2016	14.03	14.13	14.03	14.11
4766	NYSE	VFL	Mon, Apr 18, 2016	14.00	14.11	14.00	14.11
4765	NYSE	VFL	Fri, Apr 15, 2016	14.04	14.07	14.04	14.07
4764	NYSE	VFL	Thu, Apr 14, 2016	14.12	14.15	13.91	13.91
4763	NYSE	VFL	Wed, Apr 13, 2016	14.09	14.12	14.09	14.10
4762	NYSE	VFL	Tue, Apr 12, 2016	14.01	14.11	14.00	14.09
4761	NYSE	VFL	Mon, Apr 11, 2016	13.99	14.00	13.98	13.99
4760	NYSE	VFL	Fri, Apr 8, 2016	13.93	13.96	13.88	13.95
4759	NYSE	VFL	Thu, Apr 7, 2016	13.87	13.89	13.86	13.86
4758	NYSE	VFL	Wed, Apr 6, 2016	13.89	13.89	13.84	13.85
4757	NYSE	VFL	Tue, Apr 5, 2016	13.82	13.82	13.82	13.85
4756	NYSE	VFL	Mon, Apr 4, 2016	13.83	13.83	13.79	13.82
4755	NYSE	VFL	Fri, Apr 1, 2016	13.77	13.80	13.73	13.80
4754	NYSE	VFL	Thu, Mar 31, 2016	13.75	13.75	13.75	13.80
4753	NYSE	VFL	Wed, Mar 30, 2016	13.70	13.74	13.70	13.74
4752	NYSE	VFL	Tue, Mar 29, 2016	13.60	13.69	13.60	13.68
4751	NYSE	VFL	Mon, Mar 28, 2016	13.68	13.68	13.60	13.68
4750	NYSE	VFL	Thu, Mar 24, 2016	13.60	13.66	13.60	13.66
4749	NYSE	VFL	Wed, Mar 23, 2016	13.62	13.62	13.61	13.61
4748	NYSE	VFL	Tue, Mar 22, 2016	13.59	13.60	13.59	13.59
4747	NYSE	VFL	Mon, Mar 21, 2016	13.54	13.58	13.52	13.58
4746	NYSE	VFL	Fri, Mar 18, 2016	13.58	13.58	13.55	13.55
4745	NYSE	VFL	Thu, Mar 17, 2016	13.52	13.63	13.52	13.61
4744	NYSE	VFL	Wed, Mar 16, 2016	13.49	13.49	13.49	13.49
4743	NYSE	VFL	Tue, Mar 15, 2016	13.51	13.51	13.51	13.47
4742	NYSE	VFL	Mon, Mar 14, 2016	13.53	13.53	13.53	13.53
4741	NYSE	VFL	Fri, Mar 11, 2016	13.44	13.44	13.44	13.45
4740	NYSE	VFL	Thu, Mar 10, 2016	13.49	13.49	13.49	13.44
4739	NYSE	VFL	Wed, Mar 9, 2016	13.55	13.55	13.43	13.49
4738	NYSE	VFL	Tue, Mar 8, 2016	13.48	13.54	13.46	13.52
4737	NYSE	VFL	Mon, Mar 7, 2016	13.46	13.48	13.42	13.43
4736	NYSE	VFL	Fri, Mar 4, 2016	13.50	13.50	13.43	13.42
4735	NYSE	VFL	Thu, Mar 3, 2016	13.45	13.45	13.45	13.48
4734	NYSE	VFL	Wed, Mar 2, 2016	13.49	13.49	13.45	13.45
4733	NYSE	VFL	Tue, Mar 1, 2016	13.47	13.49	13.43	13.49
4732	NYSE	VFL	Mon, Feb 29, 2016	13.45	13.45	13.42	13.42
4731	NYSE	VFL	Fri, Feb 26, 2016	13.41	13.41	13.32	13.35
4730	NYSE	VFL	Thu, Feb 25, 2016	13.37	13.44	13.37	13.44
4729	NYSE	VFL	Wed, Feb 24, 2016	13.41	13.46	13.39	13.39
4728	NYSE	VFL	Tue, Feb 23, 2016	13.37	13.46	13.37	13.44
4727	NYSE	VFL	Mon, Feb 22, 2016	13.46	13.46	13.39	13.39
4726	NYSE	VFL	Fri, Feb 19, 2016	13.41	13.47	13.41	13.41
4725	NYSE	VFL	Thu, Feb 18, 2016	13.43	13.44	13.37	13.41
4724	NYSE	VFL	Wed, Feb 17, 2016	13.37	13.45	13.37	13.45
4723	NYSE	VFL	Tue, Feb 16, 2016	13.50	13.50	13.39	13.39
4722	NYSE	VFL	Fri, Feb 12, 2016	13.62	13.62	13.46	13.46
4721	NYSE	VFL	Thu, Feb 11, 2016	13.62	13.65	13.52	13.52
4720	NYSE	VFL	Wed, Feb 10, 2016	13.73	13.76	13.71	13.71
4719	NYSE	VFL	Tue, Feb 9, 2016	13.58	13.71	13.56	13.71
4718	NYSE	VFL	Mon, Feb 8, 2016	13.72	13.72	13.58	13.59
4717	NYSE	VFL	Fri, Feb 5, 2016	13.74	13.74	13.62	13.62
4716	NYSE	VFL	Thu, Feb 4, 2016	13.65	13.70	13.63	13.67
4715	NYSE	VFL	Wed, Feb 3, 2016	13.59	13.69	13.56	13.69
4714	NYSE	VFL	Tue, Feb 2, 2016	13.52	13.58	13.52	13.53
4713	NYSE	VFL	Mon, Feb 1, 2016	13.40	13.51	13.33	13.51
4712	NYSE	VFL	Fri, Jan 29, 2016	13.49	13.55	13.49	13.49
4711	NYSE	VFL	Thu, Jan 28, 2016	13.32	13.47	13.30	13.47
4710	NYSE	VFL	Wed, Jan 27, 2016	13.27	13.31	13.26	13.29
4709	NYSE	VFL	Tue, Jan 26, 2016	13.24	13.28	13.24	13.27
4708	NYSE	VFL	Mon, Jan 25, 2016	13.18	13.24	13.12	13.23
4707	NYSE	VFL	Fri, Jan 22, 2016	13.12	13.20	13.10	13.20
4706	NYSE	VFL	Thu, Jan 21, 2016	13.06	13.09	12.94	13.09
4705	NYSE	VFL	Wed, Jan 20, 2016	13.16	13.22	12.99	12.99
4704	NYSE	VFL	Tue, Jan 19, 2016	13.19	13.25	13.18	13.18
4703	NYSE	VFL	Fri, Jan 15, 2016	13.17	13.25	13.16	13.16
4702	NYSE	VFL	Thu, Jan 14, 2016	13.10	13.22	13.10	13.22
4701	NYSE	VFL	Wed, Jan 13, 2016	13.24	13.26	13.08	13.10
4700	NYSE	VFL	Tue, Jan 12, 2016	13.23	13.32	13.23	13.31
4699	NYSE	VFL	Mon, Jan 11, 2016	13.23	13.30	13.19	13.28
4698	NYSE	VFL	Fri, Jan 8, 2016	13.25	13.30	13.25	13.29
4697	NYSE	VFL	Thu, Jan 7, 2016	13.25	13.33	13.25	13.30
4696	NYSE	VFL	Wed, Jan 6, 2016	13.27	13.27	13.12	13.22
4695	NYSE	VFL	Tue, Jan 5, 2016	13.11	13.21	13.11	13.17
4694	NYSE	VFL	Mon, Jan 4, 2016	13.14	13.14	13.10	13.11
4693	NYSE	VFL	Thu, Dec 31, 2015	13.13	13.19	12.99	12.99
4692	NYSE	VFL	Wed, Dec 30, 2015	13.06	13.11	13.03	13.08
4691	NYSE	VFL	Tue, Dec 29, 2015	13.13	13.13	13.04	13.04
4690	NYSE	VFL	Mon, Dec 28, 2015	13.08	13.08	13.05	13.08
4689	NYSE	VFL	Thu, Dec 24, 2015	13.01	13.10	13.01	13.10
4688	NYSE	VFL	Wed, Dec 23, 2015	12.99	13.04	12.96	13.00
4687	NYSE	VFL	Tue, Dec 22, 2015	13.00	13.00	12.95	12.98
4686	NYSE	VFL	Mon, Dec 21, 2015	13.00	13.04	12.96	12.96
4685	NYSE	VFL	Fri, Dec 18, 2015	12.95	12.99	12.93	12.97
4684	NYSE	VFL	Thu, Dec 17, 2015	12.89	12.95	12.89	12.94
4683	NYSE	VFL	Wed, Dec 16, 2015	12.80	12.89	12.79	12.87
4682	NYSE	VFL	Tue, Dec 15, 2015	12.79	12.83	12.79	12.80
4681	NYSE	VFL	Mon, Dec 14, 2015	12.94	12.96	12.79	12.83
4680	NYSE	VFL	Fri, Dec 11, 2015	13.04	13.07	12.94	13.01
4679	NYSE	VFL	Thu, Dec 10, 2015	12.99	13.07	12.99	13.07
4678	NYSE	VFL	Wed, Dec 9, 2015	13.09	13.09	13.03	13.04
4677	NYSE	VFL	Tue, Dec 8, 2015	13.07	13.12	13.07	13.12
4676	NYSE	VFL	Mon, Dec 7, 2015	13.11	13.12	13.06	13.09
4675	NYSE	VFL	Fri, Dec 4, 2015	13.05	13.10	13.05	13.10
4674	NYSE	VFL	Thu, Dec 3, 2015	13.03	13.10	12.94	13.09
4673	NYSE	VFL	Wed, Dec 2, 2015	13.07	13.09	13.07	13.09
4672	NYSE	VFL	Tue, Dec 1, 2015	13.08	13.08	13.08	13.08
4671	NYSE	VFL	Mon, Nov 30, 2015	12.98	13.03	12.98	13.02
4670	NYSE	VFL	Fri, Nov 27, 2015	13.02	13.02	12.96	13.02
4669	NYSE	VFL	Wed, Nov 25, 2015	13.00	13.00	12.95	12.97
4668	NYSE	VFL	Tue, Nov 24, 2015	12.94	12.95	12.93	12.93
4667	NYSE	VFL	Mon, Nov 23, 2015	12.94	12.97	12.92	12.94
4666	NYSE	VFL	Fri, Nov 20, 2015	12.96	13.00	12.90	12.93
4665	NYSE	VFL	Thu, Nov 19, 2015	12.95	12.98	12.94	12.94
4664	NYSE	VFL	Wed, Nov 18, 2015	12.85	12.93	12.85	12.93
4663	NYSE	VFL	Tue, Nov 17, 2015	12.89	12.91	12.89	12.91
4662	NYSE	VFL	Mon, Nov 16, 2015	12.89	12.91	12.89	12.89
4661	NYSE	VFL	Fri, Nov 13, 2015	12.81	12.86	12.81	12.86
4660	NYSE	VFL	Thu, Nov 12, 2015	12.79	12.81	12.76	12.80
4659	NYSE	VFL	Wed, Nov 11, 2015	12.71	12.80	12.69	12.80
4658	NYSE	VFL	Tue, Nov 10, 2015	12.62	12.78	12.62	12.78
4657	NYSE	VFL	Mon, Nov 9, 2015	12.80	12.80	12.75	12.77
4656	NYSE	VFL	Fri, Nov 6, 2015	12.97	12.97	12.82	12.85
4655	NYSE	VFL	Thu, Nov 5, 2015	13.00	13.01	12.95	12.99
4654	NYSE	VFL	Wed, Nov 4, 2015	12.99	13.02	12.99	13.00
4653	NYSE	VFL	Tue, Nov 3, 2015	13.01	13.05	12.99	12.99
4652	NYSE	VFL	Mon, Nov 2, 2015	13.02	13.02	13.00	13.00
4651	NYSE	VFL	Fri, Oct 30, 2015	13.03	13.03	12.91	12.97
4650	NYSE	VFL	Thu, Oct 29, 2015	12.97	13.00	12.86	13.00
4649	NYSE	VFL	Wed, Oct 28, 2015	13.00	13.04	12.98	13.04
4648	NYSE	VFL	Tue, Oct 27, 2015	13.02	13.02	12.97	12.98
4647	NYSE	VFL	Mon, Oct 26, 2015	13.02	13.03	13.02	13.02
4646	NYSE	VFL	Fri, Oct 23, 2015	13.01	13.02	12.93	13.02
4645	NYSE	VFL	Thu, Oct 22, 2015	12.99	13.00	12.92	12.99
4644	NYSE	VFL	Wed, Oct 21, 2015	12.93	12.98	12.93	12.98
4643	NYSE	VFL	Tue, Oct 20, 2015	12.95	12.97	12.86	12.86
4642	NYSE	VFL	Mon, Oct 19, 2015	12.92	12.94	12.90	12.94
4641	NYSE	VFL	Fri, Oct 16, 2015	12.89	12.90	12.88	12.90
4640	NYSE	VFL	Thu, Oct 15, 2015	12.93	12.93	12.90	12.90
4639	NYSE	VFL	Wed, Oct 14, 2015	12.93	12.93	12.91	12.92
4638	NYSE	VFL	Tue, Oct 13, 2015	12.84	12.94	12.84	12.87
4637	NYSE	VFL	Mon, Oct 12, 2015	12.82	12.89	12.81	12.85
4636	NYSE	VFL	Fri, Oct 9, 2015	12.77	12.83	12.77	12.83
4635	NYSE	VFL	Thu, Oct 8, 2015	12.81	12.82	12.81	12.82
4634	NYSE	VFL	Wed, Oct 7, 2015	12.76	12.80	12.73	12.79
4633	NYSE	VFL	Tue, Oct 6, 2015	12.74	12.80	12.74	12.74
4632	NYSE	VFL	Mon, Oct 5, 2015	12.82	12.82	12.76	12.77
4631	NYSE	VFL	Fri, Oct 2, 2015	12.85	12.87	12.79	12.79
4630	NYSE	VFL	Thu, Oct 1, 2015	12.81	12.86	12.81	12.81
4629	NYSE	VFL	Wed, Sep 30, 2015	12.80	12.81	12.75	12.80
4628	NYSE	VFL	Tue, Sep 29, 2015	12.73	12.76	12.69	12.74
4627	NYSE	VFL	Mon, Sep 28, 2015	12.81	12.81	12.66	12.68
4626	NYSE	VFL	Fri, Sep 25, 2015	12.78	12.82	12.77	12.80
4625	NYSE	VFL	Thu, Sep 24, 2015	12.80	12.80	12.76	12.78
4624	NYSE	VFL	Wed, Sep 23, 2015	12.78	12.79	12.77	12.77
4623	NYSE	VFL	Tue, Sep 22, 2015	12.73	12.83	12.67	12.77
4622	NYSE	VFL	Mon, Sep 21, 2015	12.87	12.87	12.79	12.80
4621	NYSE	VFL	Fri, Sep 18, 2015	12.81	12.85	12.81	12.85
4620	NYSE	VFL	Thu, Sep 17, 2015	12.66	12.76	12.66	12.76
4619	NYSE	VFL	Wed, Sep 16, 2015	12.61	12.71	12.61	12.71
4618	NYSE	VFL	Tue, Sep 15, 2015	12.66	12.76	12.58	12.60
4617	NYSE	VFL	Mon, Sep 14, 2015	12.76	12.80	12.67	12.67
4616	NYSE	VFL	Fri, Sep 11, 2015	12.76	12.79	12.74	12.74
4615	NYSE	VFL	Thu, Sep 10, 2015	12.77	12.81	12.72	12.72
4614	NYSE	VFL	Wed, Sep 9, 2015	12.86	12.86	12.76	12.76
4613	NYSE	VFL	Tue, Sep 8, 2015	12.74	12.96	12.74	12.86
4612	NYSE	VFL	Fri, Sep 4, 2015	12.67	12.72	12.67	12.72
4611	NYSE	VFL	Thu, Sep 3, 2015	12.68	12.69	12.65	12.69
4610	NYSE	VFL	Wed, Sep 2, 2015	12.62	12.65	12.62	12.65
4609	NYSE	VFL	Tue, Sep 1, 2015	12.58	12.70	12.58	12.67
4608	NYSE	VFL	Mon, Aug 31, 2015	12.67	12.72	12.62	12.62
4607	NYSE	VFL	Fri, Aug 28, 2015	12.71	12.72	12.65	12.65
4606	NYSE	VFL	Thu, Aug 27, 2015	12.70	12.72	12.56	12.64
4605	NYSE	VFL	Wed, Aug 26, 2015	12.75	12.77	12.65	12.65
4604	NYSE	VFL	Tue, Aug 25, 2015	12.73	12.84	12.70	12.70
4603	NYSE	VFL	Mon, Aug 24, 2015	12.50	12.83	12.50	12.75
4602	NYSE	VFL	Fri, Aug 21, 2015	12.84	12.91	12.83	12.86
4601	NYSE	VFL	Thu, Aug 20, 2015	12.89	12.92	12.86	12.92
4600	NYSE	VFL	Wed, Aug 19, 2015	12.89	12.92	12.89	12.92
4599	NYSE	VFL	Tue, Aug 18, 2015	12.98	12.98	12.89	12.93
4598	NYSE	VFL	Mon, Aug 17, 2015	12.90	12.99	12.87	12.99
4597	NYSE	VFL	Fri, Aug 14, 2015	12.93	12.97	12.89	12.97
4596	NYSE	VFL	Thu, Aug 13, 2015	12.81	12.92	12.81	12.90
4595	NYSE	VFL	Wed, Aug 12, 2015	12.86	12.88	12.82	12.85
4594	NYSE	VFL	Tue, Aug 11, 2015	12.85	12.99	12.85	12.89
4593	NYSE	VFL	Mon, Aug 10, 2015	12.70	12.85	12.70	12.85
4592	NYSE	VFL	Fri, Aug 7, 2015	12.71	12.79	12.71	12.73
4591	NYSE	VFL	Thu, Aug 6, 2015	12.73	12.74	12.73	12.74
4590	NYSE	VFL	Tue, Aug 4, 2015	12.79	12.83	12.76	12.78
4589	NYSE	VFL	Mon, Aug 3, 2015	12.75	12.80	12.75	12.79
4588	NYSE	VFL	Fri, Jul 31, 2015	12.76	12.76	12.72	12.73
4587	NYSE	VFL	Thu, Jul 30, 2015	12.63	12.70	12.58	12.70
4586	NYSE	VFL	Wed, Jul 29, 2015	12.62	12.66	12.59	12.65
4585	NYSE	VFL	Tue, Jul 28, 2015	12.54	12.63	12.54	12.62
4584	NYSE	VFL	Mon, Jul 27, 2015	12.52	12.59	12.52	12.59
4583	NYSE	VFL	Fri, Jul 24, 2015	12.58	12.58	12.52	12.52
4582	NYSE	VFL	Thu, Jul 23, 2015	12.51	12.57	12.50	12.56
4581	NYSE	VFL	Wed, Jul 22, 2015	12.55	12.55	12.53	12.53
4580	NYSE	VFL	Tue, Jul 21, 2015	12.53	12.55	12.51	12.52
4579	NYSE	VFL	Mon, Jul 20, 2015	12.51	12.57	12.50	12.54
4578	NYSE	VFL	Fri, Jul 17, 2015	12.54	12.58	12.50	12.50
4577	NYSE	VFL	Thu, Jul 16, 2015	12.58	12.61	12.53	12.56
4576	NYSE	VFL	Wed, Jul 15, 2015	12.60	12.60	12.54	12.57
4575	NYSE	VFL	Tue, Jul 14, 2015	12.61	12.64	12.61	12.64
4574	NYSE	VFL	Mon, Jul 13, 2015	12.62	12.65	12.58	12.58
4573	NYSE	VFL	Fri, Jul 10, 2015	12.62	12.66	12.61	12.61
4572	NYSE	VFL	Thu, Jul 9, 2015	12.67	12.67	12.64	12.64
4571	NYSE	VFL	Wed, Jul 8, 2015	12.69	12.69	12.67	12.68
4570	NYSE	VFL	Tue, Jul 7, 2015	12.59	12.70	12.59	12.67
4569	NYSE	VFL	Mon, Jul 6, 2015	12.60	12.63	12.60	12.60
4568	NYSE	VFL	Thu, Jul 2, 2015	12.69	12.75	12.54	12.57
4567	NYSE	VFL	Wed, Jul 1, 2015	12.66	12.66	12.64	12.64
4566	NYSE	VFL	Tue, Jun 30, 2015	12.62	12.70	12.57	12.65
4565	NYSE	VFL	Mon, Jun 29, 2015	12.79	12.79	12.60	12.70
4564	NYSE	VFL	Fri, Jun 26, 2015	12.66	12.69	12.59	12.69
4563	NYSE	VFL	Thu, Jun 25, 2015	12.65	12.68	12.63	12.65
4562	NYSE	VFL	Wed, Jun 24, 2015	12.71	12.72	12.65	12.66
4561	NYSE	VFL	Tue, Jun 23, 2015	12.63	12.70	12.60	12.68
4560	NYSE	VFL	Mon, Jun 22, 2015	12.59	12.65	12.59	12.64
4559	NYSE	VFL	Fri, Jun 19, 2015	12.58	12.63	12.58	12.61
4558	NYSE	VFL	Thu, Jun 18, 2015	12.59	12.61	12.55	12.57
4557	NYSE	VFL	Wed, Jun 17, 2015	12.59	12.60	12.53	12.60
4556	NYSE	VFL	Tue, Jun 16, 2015	12.66	12.68	12.63	12.63
4555	NYSE	VFL	Mon, Jun 15, 2015	12.65	12.68	12.63	12.63
4554	NYSE	VFL	Fri, Jun 12, 2015	12.61	12.67	12.54	12.59
4553	NYSE	VFL	Thu, Jun 11, 2015	12.63	12.64	12.58	12.58
4552	NYSE	VFL	Wed, Jun 10, 2015	12.59	12.67	12.58	12.60
4551	NYSE	VFL	Tue, Jun 9, 2015	12.68	12.72	12.64	12.66
4550	NYSE	VFL	Mon, Jun 8, 2015	12.71	12.73	12.66	12.70
4549	NYSE	VFL	Fri, Jun 5, 2015	12.67	12.74	12.67	12.73
4548	NYSE	VFL	Thu, Jun 4, 2015	12.73	12.77	12.72	12.77
4547	NYSE	VFL	Wed, Jun 3, 2015	12.76	12.78	12.69	12.69
4546	NYSE	VFL	Tue, Jun 2, 2015	12.78	12.81	12.78	12.78
4545	NYSE	VFL	Mon, Jun 1, 2015	12.85	12.85	12.82	12.84
4544	NYSE	VFL	Fri, May 29, 2015	12.75	12.85	12.75	12.82
4543	NYSE	VFL	Thu, May 28, 2015	12.80	12.86	12.72	12.76
4542	NYSE	VFL	Wed, May 27, 2015	12.77	12.79	12.76	12.79
4541	NYSE	VFL	Tue, May 26, 2015	12.69	12.77	12.69	12.73
4540	NYSE	VFL	Fri, May 22, 2015	12.71	12.75	12.66	12.75
4539	NYSE	VFL	Thu, May 21, 2015	12.75	12.78	12.71	12.75
4538	NYSE	VFL	Wed, May 20, 2015	12.70	12.75	12.67	12.75
4537	NYSE	VFL	Tue, May 19, 2015	12.68	12.73	12.67	12.68
4536	NYSE	VFL	Mon, May 18, 2015	12.80	12.80	12.72	12.72
4535	NYSE	VFL	Fri, May 15, 2015	12.80	12.87	12.79	12.83
4534	NYSE	VFL	Thu, May 14, 2015	12.75	12.81	12.73	12.79
4533	NYSE	VFL	Wed, May 13, 2015	12.73	12.79	12.72	12.75
4532	NYSE	VFL	Tue, May 12, 2015	12.76	12.84	12.76	12.84
4531	NYSE	VFL	Mon, May 11, 2015	12.82	12.82	12.79	12.82
4530	NYSE	VFL	Fri, May 8, 2015	12.92	12.92	12.83	12.87
4529	NYSE	VFL	Thu, May 7, 2015	12.88	12.91	12.80	12.83
4528	NYSE	VFL	Wed, May 6, 2015	12.95	12.96	12.82	12.83
4527	NYSE	VFL	Tue, May 5, 2015	13.05	13.05	12.91	12.98
4526	NYSE	VFL	Mon, May 4, 2015	13.10	13.10	13.00	13.01
4525	NYSE	VFL	Fri, May 1, 2015	13.10	13.10	13.06	13.10
4524	NYSE	VFL	Thu, Apr 30, 2015	13.16	13.17	13.11	13.17
4523	NYSE	VFL	Wed, Apr 29, 2015	13.01	13.13	13.01	13.12
4522	NYSE	VFL	Tue, Apr 28, 2015	13.14	13.18	13.13	13.18
4521	NYSE	VFL	Mon, Apr 27, 2015	13.14	13.15	13.09	13.13
4520	NYSE	VFL	Fri, Apr 24, 2015	13.20	13.20	13.14	13.14
4519	NYSE	VFL	Thu, Apr 23, 2015	13.16	13.19	13.15	13.19
4518	NYSE	VFL	Wed, Apr 22, 2015	13.12	13.19	13.12	13.19
4517	NYSE	VFL	Tue, Apr 21, 2015	13.19	13.20	13.13	13.17
4516	NYSE	VFL	Mon, Apr 20, 2015	13.20	13.23	13.20	13.23
4515	NYSE	VFL	Thu, Apr 16, 2015	13.18	13.19	13.12	13.13
4514	NYSE	VFL	Wed, Apr 15, 2015	13.15	13.17	13.11	13.17
4513	NYSE	VFL	Tue, Apr 14, 2015	13.10	13.13	13.09	13.13
4512	NYSE	VFL	Mon, Apr 13, 2015	13.09	13.09	13.03	13.03
4511	NYSE	VFL	Thu, Apr 9, 2015	13.11	13.14	13.09	13.09
4510	NYSE	VFL	Wed, Apr 8, 2015	13.17	13.19	13.11	13.17
4509	NYSE	VFL	Tue, Apr 7, 2015	13.17	13.19	13.12	13.19
4508	NYSE	VFL	Mon, Apr 6, 2015	13.16	13.18	13.13	13.14
4507	NYSE	VFL	Thu, Apr 2, 2015	13.17	13.17	13.10	13.12
4506	NYSE	VFL	Wed, Apr 1, 2015	13.17	13.19	13.15	13.15
4505	NYSE	VFL	Tue, Mar 31, 2015	13.08	13.15	13.08	13.14
4504	NYSE	VFL	Mon, Mar 30, 2015	13.12	13.12	13.08	13.08
4503	NYSE	VFL	Fri, Mar 27, 2015	13.11	13.14	13.09	13.14
4502	NYSE	VFL	Thu, Mar 26, 2015	13.06	13.06	13.03	13.05
4501	NYSE	VFL	Wed, Mar 25, 2015	13.11	13.11	13.06	13.11
4500	NYSE	VFL	Tue, Mar 24, 2015	13.09	13.14	13.07	13.14
4499	NYSE	VFL	Mon, Mar 23, 2015	13.07	13.11	13.07	13.11
4498	NYSE	VFL	Fri, Mar 20, 2015	13.07	13.11	13.05	13.10
4497	NYSE	VFL	Thu, Mar 19, 2015	13.05	13.07	13.00	13.07
4496	NYSE	VFL	Wed, Mar 18, 2015	13.02	13.10	12.97	13.07
4495	NYSE	VFL	Tue, Mar 17, 2015	13.00	13.00	12.95	12.98
4494	NYSE	VFL	Mon, Mar 16, 2015	12.97	13.02	12.96	13.00
4493	NYSE	VFL	Fri, Mar 13, 2015	12.98	13.04	12.92	13.04
4492	NYSE	VFL	Thu, Mar 12, 2015	13.01	13.01	12.99	12.99
4491	NYSE	VFL	Wed, Mar 11, 2015	13.01	13.01	12.97	13.00
4490	NYSE	VFL	Tue, Mar 10, 2015	12.99	13.07	12.99	12.99
4489	NYSE	VFL	Mon, Mar 9, 2015	13.01	13.02	12.98	12.98
4488	NYSE	VFL	Fri, Mar 6, 2015	13.07	13.07	12.97	12.98
4487	NYSE	VFL	Thu, Mar 5, 2015	13.14	13.20	13.14	13.20
4486	NYSE	VFL	Wed, Mar 4, 2015	13.04	13.15	13.04	13.15
4485	NYSE	VFL	Tue, Mar 3, 2015	13.11	13.11	13.05	13.05
4484	NYSE	VFL	Mon, Mar 2, 2015	13.15	13.17	13.07	13.08
4483	NYSE	VFL	Fri, Feb 27, 2015	13.15	13.18	13.09	13.18
4482	NYSE	VFL	Thu, Feb 26, 2015	13.10	13.12	13.03	13.12
4481	NYSE	VFL	Wed, Feb 25, 2015	13.11	13.16	13.11	13.11
4480	NYSE	VFL	Tue, Feb 24, 2015	13.06	13.11	13.01	13.11
4479	NYSE	VFL	Mon, Feb 23, 2015	13.08	13.13	13.03	13.06
4478	NYSE	VFL	Fri, Feb 20, 2015	13.07	13.07	13.01	13.02
4477	NYSE	VFL	Thu, Feb 19, 2015	13.07	13.12	12.98	13.00
4476	NYSE	VFL	Wed, Feb 18, 2015	13.04	13.06	12.95	13.05
4475	NYSE	VFL	Tue, Feb 17, 2015	13.09	13.10	13.00	13.00
4474	NYSE	VFL	Fri, Feb 13, 2015	13.15	13.15	13.12	13.12
4473	NYSE	VFL	Thu, Feb 12, 2015	13.12	13.17	13.12	13.15
4472	NYSE	VFL	Wed, Feb 11, 2015	13.20	13.22	13.16	13.18
4471	NYSE	VFL	Tue, Feb 10, 2015	13.32	13.37	13.28	13.28
4470	NYSE	VFL	Mon, Feb 9, 2015	13.36	13.42	13.36	13.39
4469	NYSE	VFL	Fri, Feb 6, 2015	13.36	13.45	13.36	13.41
4468	NYSE	VFL	Thu, Feb 5, 2015	13.49	13.58	13.47	13.50
4467	NYSE	VFL	Wed, Feb 4, 2015	13.55	13.57	13.50	13.54
4466	NYSE	VFL	Tue, Feb 3, 2015	13.58	13.67	13.58	13.59
4465	NYSE	VFL	Mon, Feb 2, 2015	13.54	13.63	13.54	13.63
4464	NYSE	VFL	Fri, Jan 30, 2015	13.57	13.60	13.52	13.60
4463	NYSE	VFL	Thu, Jan 29, 2015	13.48	13.52	13.47	13.52
4462	NYSE	VFL	Wed, Jan 28, 2015	13.39	13.49	13.39	13.48
4461	NYSE	VFL	Tue, Jan 27, 2015	13.45	13.45	13.42	13.43
4460	NYSE	VFL	Mon, Jan 26, 2015	13.34	13.40	13.34	13.40
4459	NYSE	VFL	Fri, Jan 23, 2015	13.34	13.37	13.31	13.32
4458	NYSE	VFL	Thu, Jan 22, 2015	13.37	13.37	13.33	13.34
4457	NYSE	VFL	Wed, Jan 21, 2015	13.40	13.40	13.29	13.29
4456	NYSE	VFL	Tue, Jan 20, 2015	13.36	13.39	13.34	13.34
4455	NYSE	VFL	Fri, Jan 16, 2015	13.36	13.36	13.35	13.35
4454	NYSE	VFL	Thu, Jan 15, 2015	13.36	13.39	13.36	13.38
4453	NYSE	VFL	Wed, Jan 14, 2015	13.29	13.36	13.29	13.32
4452	NYSE	VFL	Tue, Jan 13, 2015	13.31	13.37	13.31	13.34
4451	NYSE	VFL	Mon, Jan 12, 2015	13.34	13.39	13.31	13.34
4450	NYSE	VFL	Fri, Jan 9, 2015	13.22	13.30	13.22	13.30
4449	NYSE	VFL	Thu, Jan 8, 2015	13.24	13.27	13.21	13.27
4448	NYSE	VFL	Wed, Jan 7, 2015	13.20	13.27	13.19	13.27
4447	NYSE	VFL	Tue, Jan 6, 2015	13.14	13.16	13.11	13.12
4446	NYSE	VFL	Mon, Jan 5, 2015	13.10	13.11	13.06	13.08
4445	NYSE	VFL	Fri, Jan 2, 2015	13.04	13.04	12.99	13.00
4444	NYSE	VFL	Wed, Dec 31, 2014	13.06	13.09	13.05	13.09
4443	NYSE	VFL	Tue, Dec 30, 2014	13.00	13.00	12.94	12.95
4442	NYSE	VFL	Mon, Dec 29, 2014	13.03	13.05	12.91	12.91
4441	NYSE	VFL	Fri, Dec 26, 2014	13.09	13.09	12.97	12.97
4440	NYSE	VFL	Wed, Dec 24, 2014	13.00	13.06	13.00	13.06
4439	NYSE	VFL	Tue, Dec 23, 2014	13.05	13.07	13.05	13.07
4438	NYSE	VFL	Mon, Dec 22, 2014	13.01	13.08	12.96	13.05
4437	NYSE	VFL	Fri, Dec 19, 2014	12.97	13.06	12.95	12.97
4436	NYSE	VFL	Thu, Dec 18, 2014	12.95	12.99	12.95	12.99
4435	NYSE	VFL	Wed, Dec 17, 2014	13.01	13.06	12.91	12.92
4434	NYSE	VFL	Tue, Dec 16, 2014	12.98	13.00	12.96	12.97
4433	NYSE	VFL	Mon, Dec 15, 2014	12.98	13.00	12.95	12.96
4432	NYSE	VFL	Fri, Dec 12, 2014	12.93	13.02	12.90	12.97
4431	NYSE	VFL	Thu, Dec 11, 2014	12.92	12.96	12.92	12.95
4430	NYSE	VFL	Wed, Dec 10, 2014	12.97	12.98	12.93	12.95
4429	NYSE	VFL	Tue, Dec 9, 2014	13.00	13.04	12.98	12.99
4428	NYSE	VFL	Mon, Dec 8, 2014	12.96	13.01	12.96	12.98
4427	NYSE	VFL	Fri, Dec 5, 2014	12.97	12.97	12.95	12.96
4426	NYSE	VFL	Thu, Dec 4, 2014	12.96	13.00	12.96	13.00
4425	NYSE	VFL	Wed, Dec 3, 2014	12.85	12.98	12.85	12.98
4424	NYSE	VFL	Tue, Dec 2, 2014	12.91	12.97	12.91	12.93
4423	NYSE	VFL	Mon, Dec 1, 2014	12.88	12.96	12.88	12.89
4422	NYSE	VFL	Fri, Nov 28, 2014	12.90	12.90	12.82	12.88
4421	NYSE	VFL	Wed, Nov 26, 2014	12.83	12.88	12.82	12.88
4420	NYSE	VFL	Tue, Nov 25, 2014	12.84	12.89	12.84	12.86
4419	NYSE	VFL	Mon, Nov 24, 2014	12.86	12.87	12.84	12.87
4418	NYSE	VFL	Fri, Nov 21, 2014	12.83	12.89	12.81	12.86
4417	NYSE	VFL	Thu, Nov 20, 2014	12.85	12.86	12.81	12.81
4416	NYSE	VFL	Wed, Nov 19, 2014	12.79	12.84	12.79	12.79
4415	NYSE	VFL	Tue, Nov 18, 2014	12.80	12.87	12.80	12.81
4414	NYSE	VFL	Mon, Nov 17, 2014	12.90	12.90	12.83	12.83
4413	NYSE	VFL	Fri, Nov 14, 2014	12.83	12.89	12.83	12.85
4412	NYSE	VFL	Thu, Nov 13, 2014	12.89	12.89	12.88	12.88
4411	NYSE	VFL	Wed, Nov 12, 2014	12.89	12.94	12.88	12.89
4410	NYSE	VFL	Tue, Nov 11, 2014	12.99	12.99	12.92	12.94
4409	NYSE	VFL	Mon, Nov 10, 2014	13.05	13.05	12.96	12.96
4408	NYSE	VFL	Fri, Nov 7, 2014	12.96	13.05	12.96	13.04
4407	NYSE	VFL	Thu, Nov 6, 2014	13.00	13.00	12.92	13.00
4406	NYSE	VFL	Wed, Nov 5, 2014	12.98	13.03	12.98	13.03
4405	NYSE	VFL	Tue, Nov 4, 2014	12.96	13.00	12.94	12.99
4404	NYSE	VFL	Mon, Nov 3, 2014	12.97	13.00	12.95	12.95
4403	NYSE	VFL	Fri, Oct 31, 2014	13.06	13.06	12.95	12.96
4402	NYSE	VFL	Thu, Oct 30, 2014	13.01	13.05	12.97	13.02
4401	NYSE	VFL	Wed, Oct 29, 2014	12.97	13.01	12.96	12.97
4400	NYSE	VFL	Tue, Oct 28, 2014	12.98	12.98	12.98	12.98
4399	NYSE	VFL	Mon, Oct 27, 2014	12.91	12.97	12.91	12.94
4398	NYSE	VFL	Fri, Oct 24, 2014	12.90	12.97	12.90	12.95
4397	NYSE	VFL	Thu, Oct 23, 2014	12.96	12.96	12.91	12.93
4396	NYSE	VFL	Wed, Oct 22, 2014	12.91	12.97	12.91	12.91
4395	NYSE	VFL	Tue, Oct 21, 2014	13.03	13.05	12.91	12.91
4394	NYSE	VFL	Mon, Oct 20, 2014	13.08	13.10	13.04	13.04
4393	NYSE	VFL	Fri, Oct 17, 2014	13.04	13.05	13.01	13.02
4392	NYSE	VFL	Thu, Oct 16, 2014	12.98	13.05	12.91	13.05
4391	NYSE	VFL	Wed, Oct 15, 2014	12.95	13.07	12.89	12.97
4390	NYSE	VFL	Tue, Oct 14, 2014	12.95	13.02	12.92	13.02
4389	NYSE	VFL	Mon, Oct 13, 2014	12.93	12.96	12.92	12.93
4388	NYSE	VFL	Fri, Oct 10, 2014	12.90	12.95	12.89	12.89
4387	NYSE	VFL	Thu, Oct 9, 2014	12.94	12.95	12.92	12.93
4386	NYSE	VFL	Wed, Oct 8, 2014	12.97	12.99	12.89	12.99
4385	NYSE	VFL	Tue, Oct 7, 2014	12.89	12.92	12.88	12.90
4384	NYSE	VFL	Mon, Oct 6, 2014	12.84	12.90	12.84	12.89
4383	NYSE	VFL	Fri, Oct 3, 2014	12.79	12.84	12.79	12.84
4382	NYSE	VFL	Thu, Oct 2, 2014	12.81	12.83	12.78	12.82
4381	NYSE	VFL	Wed, Oct 1, 2014	12.82	12.83	12.81	12.81
4380	NYSE	VFL	Tue, Sep 30, 2014	12.72	12.79	12.71	12.76
4379	NYSE	VFL	Mon, Sep 29, 2014	12.76	12.76	12.74	12.76
4378	NYSE	VFL	Fri, Sep 26, 2014	12.75	12.78	12.71	12.78
4377	NYSE	VFL	Thu, Sep 25, 2014	12.74	12.75	12.70	12.75
4376	NYSE	VFL	Wed, Sep 24, 2014	12.78	12.78	12.73	12.75
4375	NYSE	VFL	Tue, Sep 23, 2014	12.75	12.78	12.70	12.78
4374	NYSE	VFL	Mon, Sep 22, 2014	12.79	12.79	12.73	12.75
4373	NYSE	VFL	Fri, Sep 19, 2014	12.80	12.80	12.72	12.75
4372	NYSE	VFL	Thu, Sep 18, 2014	12.73	12.77	12.71	12.71
4371	NYSE	VFL	Wed, Sep 17, 2014	12.76	12.80	12.68	12.72
4370	NYSE	VFL	Tue, Sep 16, 2014	12.76	12.80	12.73	12.73
4369	NYSE	VFL	Mon, Sep 15, 2014	12.83	12.83	12.75	12.79
4368	NYSE	VFL	Fri, Sep 12, 2014	12.85	12.90	12.79	12.79
4367	NYSE	VFL	Thu, Sep 11, 2014	12.93	12.95	12.88	12.95
4366	NYSE	VFL	Wed, Sep 10, 2014	12.94	12.96	12.92	12.92
4365	NYSE	VFL	Tue, Sep 9, 2014	12.98	13.02	12.91	13.02
4364	NYSE	VFL	Mon, Sep 8, 2014	12.98	13.00	12.94	12.96
4363	NYSE	VFL	Fri, Sep 5, 2014	12.94	13.02	12.94	12.97
4362	NYSE	VFL	Thu, Sep 4, 2014	12.90	12.99	12.90	12.93
4361	NYSE	VFL	Wed, Sep 3, 2014	12.89	12.99	12.89	12.95
4360	NYSE	VFL	Tue, Sep 2, 2014	12.98	13.01	12.93	12.93
4359	NYSE	VFL	Fri, Aug 29, 2014	13.02	13.05	12.96	13.05
4358	NYSE	VFL	Thu, Aug 28, 2014	12.89	12.99	12.89	12.98
4357	NYSE	VFL	Wed, Aug 27, 2014	12.92	12.92	12.87	12.87
4356	NYSE	VFL	Tue, Aug 26, 2014	12.86	12.92	12.86	12.88
4355	NYSE	VFL	Mon, Aug 25, 2014	12.81	12.94	12.81	12.91
4354	NYSE	VFL	Fri, Aug 22, 2014	12.93	12.93	12.86	12.87
4353	NYSE	VFL	Thu, Aug 21, 2014	12.94	12.95	12.85	12.89
4352	NYSE	VFL	Wed, Aug 20, 2014	12.89	12.95	12.89	12.94
4351	NYSE	VFL	Tue, Aug 19, 2014	12.86	12.90	12.84	12.86
4350	NYSE	VFL	Mon, Aug 18, 2014	12.76	12.89	12.76	12.87
4349	NYSE	VFL	Fri, Aug 15, 2014	12.87	12.89	12.85	12.89
4348	NYSE	VFL	Thu, Aug 14, 2014	12.87	12.90	12.83	12.83
4347	NYSE	VFL	Wed, Aug 13, 2014	12.84	12.86	12.80	12.81
4346	NYSE	VFL	Tue, Aug 12, 2014	12.93	13.05	12.87	12.97
4345	NYSE	VFL	Mon, Aug 11, 2014	12.89	12.90	12.89	12.90
4344	NYSE	VFL	Fri, Aug 8, 2014	12.87	12.97	12.84	12.90
4343	NYSE	VFL	Thu, Aug 7, 2014	12.74	12.88	12.74	12.88
4342	NYSE	VFL	Wed, Aug 6, 2014	12.72	12.79	12.70	12.79
4341	NYSE	VFL	Tue, Aug 5, 2014	12.73	12.74	12.64	12.74
4340	NYSE	VFL	Mon, Aug 4, 2014	12.74	12.74	12.69	12.71
4339	NYSE	VFL	Fri, Aug 1, 2014	12.83	12.83	12.75	12.75
4338	NYSE	VFL	Thu, Jul 31, 2014	12.75	12.75	12.73	12.73
4337	NYSE	VFL	Wed, Jul 30, 2014	12.90	12.93	12.82	12.82
4336	NYSE	VFL	Tue, Jul 29, 2014	12.93	12.96	12.88	12.95
4335	NYSE	VFL	Mon, Jul 28, 2014	12.93	12.94	12.86	12.93
4334	NYSE	VFL	Fri, Jul 25, 2014	12.90	12.95	12.90	12.94
4333	NYSE	VFL	Thu, Jul 24, 2014	12.83	12.88	12.81	12.86
4332	NYSE	VFL	Wed, Jul 23, 2014	12.88	12.93	12.81	12.84
4331	NYSE	VFL	Tue, Jul 22, 2014	12.87	12.87	12.81	12.83
4330	NYSE	VFL	Mon, Jul 21, 2014	12.81	12.87	12.81	12.84
4329	NYSE	VFL	Fri, Jul 18, 2014	12.82	12.82	12.79	12.80
4328	NYSE	VFL	Thu, Jul 17, 2014	12.75	12.77	12.75	12.77
4327	NYSE	VFL	Wed, Jul 16, 2014	12.68	12.75	12.68	12.72
4326	NYSE	VFL	Tue, Jul 15, 2014	12.68	12.72	12.68	12.72
4325	NYSE	VFL	Mon, Jul 14, 2014	12.73	12.82	12.66	12.66
4324	NYSE	VFL	Fri, Jul 11, 2014	12.75	12.82	12.73	12.79
4323	NYSE	VFL	Thu, Jul 10, 2014	12.73	12.80	12.71	12.72
4322	NYSE	VFL	Wed, Jul 9, 2014	12.75	12.75	12.73	12.75
4321	NYSE	VFL	Tue, Jul 8, 2014	12.90	12.90	12.80	12.89
4320	NYSE	VFL	Mon, Jul 7, 2014	12.67	12.78	12.67	12.78
4319	NYSE	VFL	Thu, Jul 3, 2014	12.69	12.69	12.67	12.68
4318	NYSE	VFL	Wed, Jul 2, 2014	12.79	12.82	12.76	12.78
4317	NYSE	VFL	Tue, Jul 1, 2014	12.88	12.88	12.87	12.87
4316	NYSE	VFL	Mon, Jun 30, 2014	12.96	12.96	12.90	12.90
4315	NYSE	VFL	Fri, Jun 27, 2014	12.92	12.92	12.91	12.91
4314	NYSE	VFL	Thu, Jun 26, 2014	12.86	12.91	12.86	12.91
4313	NYSE	VFL	Wed, Jun 25, 2014	12.86	12.89	12.82	12.85
4312	NYSE	VFL	Tue, Jun 24, 2014	12.83	12.89	12.80	12.81
4311	NYSE	VFL	Mon, Jun 23, 2014	12.82	12.88	12.80	12.83
4310	NYSE	VFL	Fri, Jun 20, 2014	12.80	12.84	12.80	12.83
4309	NYSE	VFL	Thu, Jun 19, 2014	12.82	12.82	12.81	12.81
4308	NYSE	VFL	Wed, Jun 18, 2014	12.82	12.88	12.75	12.88
4307	NYSE	VFL	Tue, Jun 17, 2014	12.82	12.82	12.75	12.75
4306	NYSE	VFL	Mon, Jun 16, 2014	12.87	12.90	12.87	12.90
4305	NYSE	VFL	Fri, Jun 13, 2014	12.93	12.94	12.91	12.94
4304	NYSE	VFL	Thu, Jun 12, 2014	12.90	12.94	12.90	12.94
4303	NYSE	VFL	Wed, Jun 11, 2014	12.98	12.98	12.88	12.92
4302	NYSE	VFL	Tue, Jun 10, 2014	12.99	13.05	12.94	13.04
4301	NYSE	VFL	Mon, Jun 9, 2014	12.93	13.03	12.93	13.03
4300	NYSE	VFL	Fri, Jun 6, 2014	12.91	12.96	12.91	12.95
4299	NYSE	VFL	Thu, Jun 5, 2014	12.83	12.92	12.83	12.90
4298	NYSE	VFL	Wed, Jun 4, 2014	13.04	13.04	12.90	12.90
4297	NYSE	VFL	Tue, Jun 3, 2014	13.07	13.13	13.02	13.02
4296	NYSE	VFL	Mon, Jun 2, 2014	13.13	13.13	13.07	13.07
4295	NYSE	VFL	Fri, May 30, 2014	13.13	13.19	13.11	13.14
4294	NYSE	VFL	Thu, May 29, 2014	13.20	13.21	13.05	13.08
4293	NYSE	VFL	Wed, May 28, 2014	13.11	13.18	13.11	13.16
4292	NYSE	VFL	Tue, May 27, 2014	13.03	13.20	13.02	13.10
4291	NYSE	VFL	Fri, May 23, 2014	13.05	13.10	13.02	13.09
4290	NYSE	VFL	Thu, May 22, 2014	12.86	13.24	12.85	13.05
4289	NYSE	VFL	Wed, May 21, 2014	12.89	12.92	12.87	12.87
4288	NYSE	VFL	Tue, May 20, 2014	12.88	12.92	12.88	12.89
4287	NYSE	VFL	Mon, May 19, 2014	12.89	12.93	12.89	12.90
4286	NYSE	VFL	Fri, May 16, 2014	12.89	12.89	12.80	12.89
4285	NYSE	VFL	Thu, May 15, 2014	12.75	12.86	12.75	12.85
4284	NYSE	VFL	Wed, May 14, 2014	12.72	12.79	12.72	12.79
4283	NYSE	VFL	Tue, May 13, 2014	12.79	12.81	12.76	12.78
4282	NYSE	VFL	Mon, May 12, 2014	12.83	12.83	12.81	12.81
4281	NYSE	VFL	Fri, May 9, 2014	12.78	12.84	12.78	12.82
4280	NYSE	VFL	Thu, May 8, 2014	12.83	12.84	12.78	12.83
4279	NYSE	VFL	Wed, May 7, 2014	12.77	12.80	12.77	12.77
4278	NYSE	VFL	Tue, May 6, 2014	12.70	12.74	12.70	12.73
4277	NYSE	VFL	Mon, May 5, 2014	12.63	12.72	12.63	12.69
4276	NYSE	VFL	Fri, May 2, 2014	12.73	12.76	12.69	12.72
4275	NYSE	VFL	Thu, May 1, 2014	12.70	12.78	12.67	12.76
4274	NYSE	VFL	Wed, Apr 30, 2014	12.64	12.66	12.64	12.66
4273	NYSE	VFL	Tue, Apr 29, 2014	12.69	12.69	12.59	12.64
4272	NYSE	VFL	Mon, Apr 28, 2014	12.66	12.67	12.62	12.67
4271	NYSE	VFL	Fri, Apr 25, 2014	12.67	12.67	12.60	12.60
4270	NYSE	VFL	Thu, Apr 24, 2014	12.47	12.61	12.47	12.59
4269	NYSE	VFL	Wed, Apr 23, 2014	12.52	12.57	12.51	12.54
4268	NYSE	VFL	Tue, Apr 22, 2014	12.48	12.51	12.45	12.51
4267	NYSE	VFL	Mon, Apr 21, 2014	12.44	12.45	12.42	12.45
4266	NYSE	VFL	Thu, Apr 17, 2014	12.42	12.44	12.42	12.42
4265	NYSE	VFL	Wed, Apr 16, 2014	12.45	12.45	12.40	12.44
4264	NYSE	VFL	Tue, Apr 15, 2014	12.44	12.45	12.44	12.45
4263	NYSE	VFL	Mon, Apr 14, 2014	12.37	12.39	12.37	12.38
4262	NYSE	VFL	Fri, Apr 11, 2014	12.40	12.44	12.40	12.40
4261	NYSE	VFL	Thu, Apr 10, 2014	12.40	12.43	12.40	12.42
4260	NYSE	VFL	Wed, Apr 9, 2014	12.34	12.45	12.34	12.39
4259	NYSE	VFL	Tue, Apr 8, 2014	12.39	12.44	12.39	12.40
4258	NYSE	VFL	Mon, Apr 7, 2014	12.43	12.45	12.40	12.43
4257	NYSE	VFL	Fri, Apr 4, 2014	12.37	12.43	12.37	12.38
4256	NYSE	VFL	Thu, Apr 3, 2014	12.36	12.44	12.36	12.41
4255	NYSE	VFL	Wed, Apr 2, 2014	12.31	12.41	12.30	12.36
4254	NYSE	VFL	Tue, Apr 1, 2014	12.32	12.35	12.30	12.35
4253	NYSE	VFL	Mon, Mar 31, 2014	12.39	12.39	12.34	12.35
4252	NYSE	VFL	Fri, Mar 28, 2014	12.42	12.42	12.35	12.40
4251	NYSE	VFL	Wed, Mar 26, 2014	12.29	12.35	12.29	12.34
4250	NYSE	VFL	Tue, Mar 25, 2014	12.29	12.29	12.27	12.28
4249	NYSE	VFL	Mon, Mar 24, 2014	12.28	12.32	12.27	12.31
4248	NYSE	VFL	Fri, Mar 21, 2014	12.22	12.26	12.22	12.25
4247	NYSE	VFL	Thu, Mar 20, 2014	12.21	12.21	12.12	12.17
4246	NYSE	VFL	Wed, Mar 19, 2014	12.27	12.27	12.22	12.22
4245	NYSE	VFL	Tue, Mar 18, 2014	12.32	12.32	12.26	12.29
4244	NYSE	VFL	Mon, Mar 17, 2014	12.31	12.40	12.29	12.33
4243	NYSE	VFL	Fri, Mar 14, 2014	12.28	12.28	12.26	12.27
4242	NYSE	VFL	Thu, Mar 13, 2014	12.30	12.32	12.26	12.26
4241	NYSE	VFL	Wed, Mar 12, 2014	12.18	12.28	12.18	12.28
4240	NYSE	VFL	Tue, Mar 11, 2014	12.23	12.29	12.23	12.27
4239	NYSE	VFL	Mon, Mar 10, 2014	12.26	12.27	12.19	12.27
4238	NYSE	VFL	Fri, Mar 7, 2014	12.28	12.28	12.18	12.20
4237	NYSE	VFL	Thu, Mar 6, 2014	12.35	12.35	12.30	12.30
4236	NYSE	VFL	Wed, Mar 5, 2014	12.41	12.41	12.35	12.35
4235	NYSE	VFL	Tue, Mar 4, 2014	12.36	12.41	12.34	12.35
4234	NYSE	VFL	Mon, Mar 3, 2014	12.27	12.35	12.27	12.35
4233	NYSE	VFL	Fri, Feb 28, 2014	12.33	12.33	12.31	12.31
4232	NYSE	VFL	Thu, Feb 27, 2014	12.24	12.32	12.24	12.32
4231	NYSE	VFL	Wed, Feb 26, 2014	12.27	12.31	12.27	12.29
4230	NYSE	VFL	Tue, Feb 25, 2014	12.18	12.28	12.18	12.28
4229	NYSE	VFL	Mon, Feb 24, 2014	12.18	12.22	12.18	12.19
4228	NYSE	VFL	Fri, Feb 21, 2014	12.25	12.26	12.18	12.19
4227	NYSE	VFL	Thu, Feb 20, 2014	12.18	12.20	12.15	12.19
4226	NYSE	VFL	Wed, Feb 19, 2014	12.16	12.21	12.15	12.19
4225	NYSE	VFL	Tue, Feb 18, 2014	12.17	12.19	12.16	12.19
4224	NYSE	VFL	Fri, Feb 14, 2014	12.18	12.18	12.11	12.18
4223	NYSE	VFL	Thu, Feb 13, 2014	12.15	12.19	12.12	12.19
4222	NYSE	VFL	Wed, Feb 12, 2014	12.13	12.17	12.13	12.15
4221	NYSE	VFL	Tue, Feb 11, 2014	12.17	12.17	12.17	12.17
4220	NYSE	VFL	Mon, Feb 10, 2014	12.18	12.23	12.17	12.17
4219	NYSE	VFL	Fri, Feb 7, 2014	12.12	12.21	12.12	12.21
4218	NYSE	VFL	Thu, Feb 6, 2014	12.11	12.18	12.09	12.10
4217	NYSE	VFL	Wed, Feb 5, 2014	12.14	12.14	12.06	12.10
4216	NYSE	VFL	Tue, Feb 4, 2014	12.17	12.24	12.10	12.14
4215	NYSE	VFL	Mon, Feb 3, 2014	12.18	12.20	12.15	12.15
4214	NYSE	VFL	Fri, Jan 31, 2014	12.15	12.19	12.13	12.14
4213	NYSE	VFL	Wed, Jan 29, 2014	12.14	12.15	12.10	12.15
4212	NYSE	VFL	Tue, Jan 28, 2014	12.11	12.14	12.10	12.12
4211	NYSE	VFL	Mon, Jan 27, 2014	12.17	12.20	12.11	12.11
4210	NYSE	VFL	Fri, Jan 24, 2014	12.22	12.26	12.17	12.17
4209	NYSE	VFL	Thu, Jan 23, 2014	12.10	12.25	12.10	12.22
4208	NYSE	VFL	Wed, Jan 22, 2014	12.11	12.17	12.07	12.09
4207	NYSE	VFL	Tue, Jan 21, 2014	12.21	12.21	12.07	12.16
4206	NYSE	VFL	Fri, Jan 17, 2014	12.02	12.11	12.02	12.10
4205	NYSE	VFL	Thu, Jan 16, 2014	12.09	12.09	12.01	12.06
4204	NYSE	VFL	Wed, Jan 15, 2014	12.07	12.09	12.00	12.04
4203	NYSE	VFL	Tue, Jan 14, 2014	12.13	12.13	12.04	12.12
4202	NYSE	VFL	Mon, Jan 13, 2014	12.01	12.18	12.01	12.09
4201	NYSE	VFL	Fri, Jan 10, 2014	12.00	12.06	11.97	12.06
4200	NYSE	VFL	Thu, Jan 9, 2014	11.93	11.94	11.84	11.92
4199	NYSE	VFL	Wed, Jan 8, 2014	11.85	11.89	11.84	11.89
4198	NYSE	VFL	Tue, Jan 7, 2014	11.89	11.97	11.85	11.90
4197	NYSE	VFL	Mon, Jan 6, 2014	11.78	11.93	11.78	11.90
4196	NYSE	VFL	Fri, Jan 3, 2014	11.74	11.83	11.67	11.80
4195	NYSE	VFL	Thu, Jan 2, 2014	11.69	11.74	11.66	11.73
4194	NYSE	VFL	Tue, Dec 31, 2013	11.63	11.74	11.61	11.68
4193	NYSE	VFL	Mon, Dec 30, 2013	11.71	11.75	11.66	11.72
4192	NYSE	VFL	Fri, Dec 27, 2013	11.79	11.79	11.67	11.68
4191	NYSE	VFL	Thu, Dec 26, 2013	11.81	11.85	11.74	11.74
4190	NYSE	VFL	Tue, Dec 24, 2013	11.80	11.84	11.76	11.81
4189	NYSE	VFL	Mon, Dec 23, 2013	11.83	11.92	11.74	11.86
4188	NYSE	VFL	Fri, Dec 20, 2013	11.69	11.83	11.61	11.77
4187	NYSE	VFL	Thu, Dec 19, 2013	11.63	11.71	11.52	11.65
4186	NYSE	VFL	Wed, Dec 18, 2013	11.48	11.59	11.48	11.55
4185	NYSE	VFL	Tue, Dec 17, 2013	11.35	11.58	11.35	11.54
4184	NYSE	VFL	Mon, Dec 16, 2013	11.36	11.44	11.34	11.42
4183	NYSE	VFL	Fri, Dec 13, 2013	11.35	11.40	11.28	11.33
4182	NYSE	VFL	Thu, Dec 12, 2013	11.52	11.53	11.38	11.43
4181	NYSE	VFL	Wed, Dec 11, 2013	11.51	11.69	11.38	11.42
4180	NYSE	VFL	Tue, Dec 10, 2013	11.52	11.54	11.45	11.48
4179	NYSE	VFL	Mon, Dec 9, 2013	11.39	11.49	11.39	11.42
4178	NYSE	VFL	Fri, Dec 6, 2013	11.43	11.54	11.43	11.43
4177	NYSE	VFL	Thu, Dec 5, 2013	11.49	11.51	11.43	11.47
4176	NYSE	VFL	Wed, Dec 4, 2013	11.43	11.55	11.43	11.51
4175	NYSE	VFL	Tue, Dec 3, 2013	11.46	11.58	11.46	11.58
4174	NYSE	VFL	Mon, Dec 2, 2013	11.57	11.60	11.47	11.52
4173	NYSE	VFL	Fri, Nov 29, 2013	11.55	11.61	11.53	11.59
4172	NYSE	VFL	Wed, Nov 27, 2013	11.53	11.58	11.49	11.52
4171	NYSE	VFL	Tue, Nov 26, 2013	11.56	11.58	11.50	11.52
4170	NYSE	VFL	Mon, Nov 25, 2013	11.53	11.63	11.50	11.50
4169	NYSE	VFL	Fri, Nov 22, 2013	11.65	11.65	11.51	11.57
4168	NYSE	VFL	Thu, Nov 21, 2013	11.55	11.64	11.53	11.59
4167	NYSE	VFL	Wed, Nov 20, 2013	11.54	11.58	11.53	11.57
4166	NYSE	VFL	Tue, Nov 19, 2013	11.52	11.55	11.50	11.55
4165	NYSE	VFL	Mon, Nov 18, 2013	11.49	11.60	11.49	11.54
4164	NYSE	VFL	Fri, Nov 15, 2013	11.53	11.57	11.50	11.52
4163	NYSE	VFL	Thu, Nov 14, 2013	11.49	11.54	11.45	11.49
4162	NYSE	VFL	Wed, Nov 13, 2013	11.52	11.54	11.44	11.49
4161	NYSE	VFL	Tue, Nov 12, 2013	11.62	11.81	11.57	11.58
4160	NYSE	VFL	Mon, Nov 11, 2013	11.62	11.69	11.61	11.61
4159	NYSE	VFL	Fri, Nov 8, 2013	11.70	11.75	11.64	11.64
4158	NYSE	VFL	Thu, Nov 7, 2013	11.77	11.83	11.75	11.76
4157	NYSE	VFL	Wed, Nov 6, 2013	11.82	11.85	11.77	11.77
4156	NYSE	VFL	Tue, Nov 5, 2013	11.72	11.85	11.72	11.82
4155	NYSE	VFL	Mon, Nov 4, 2013	11.79	12.00	11.79	11.82
4154	NYSE	VFL	Fri, Nov 1, 2013	11.86	11.86	11.77	11.78
4153	NYSE	VFL	Thu, Oct 31, 2013	11.96	11.96	11.86	11.89
4152	NYSE	VFL	Wed, Oct 30, 2013	11.92	11.97	11.90	11.91
4151	NYSE	VFL	Tue, Oct 29, 2013	12.06	12.07	11.96	11.96
4150	NYSE	VFL	Mon, Oct 28, 2013	11.97	12.06	11.97	11.99
4149	NYSE	VFL	Fri, Oct 25, 2013	11.98	12.00	11.96	11.98
4148	NYSE	VFL	Thu, Oct 24, 2013	11.97	11.99	11.93	11.99
4147	NYSE	VFL	Wed, Oct 23, 2013	11.87	11.94	11.87	11.93
4146	NYSE	VFL	Tue, Oct 22, 2013	11.80	11.89	11.78	11.88
4145	NYSE	VFL	Mon, Oct 21, 2013	11.82	11.84	11.73	11.73
4144	NYSE	VFL	Fri, Oct 18, 2013	11.76	11.77	11.74	11.75
4143	NYSE	VFL	Thu, Oct 17, 2013	11.48	11.72	11.48	11.72
4142	NYSE	VFL	Wed, Oct 16, 2013	11.50	11.57	11.47	11.56
4141	NYSE	VFL	Tue, Oct 15, 2013	11.54	11.58	11.48	11.54
4140	NYSE	VFL	Mon, Oct 14, 2013	11.46	11.57	11.46	11.48
4139	NYSE	VFL	Fri, Oct 11, 2013	11.49	11.50	11.45	11.47
4138	NYSE	VFL	Thu, Oct 10, 2013	11.56	11.56	11.49	11.52
4137	NYSE	VFL	Wed, Oct 9, 2013	11.55	11.59	11.55	11.56
4136	NYSE	VFL	Tue, Oct 8, 2013	11.69	11.70	11.60	11.66
4135	NYSE	VFL	Mon, Oct 7, 2013	11.75	11.80	11.71	11.71
4134	NYSE	VFL	Fri, Oct 4, 2013	11.76	11.85	11.76	11.76
4133	NYSE	VFL	Thu, Oct 3, 2013	11.85	11.91	11.80	11.81
4132	NYSE	VFL	Wed, Oct 2, 2013	11.82	11.93	11.82	11.92
4131	NYSE	VFL	Tue, Oct 1, 2013	11.85	11.94	11.85	11.89
4130	NYSE	VFL	Mon, Sep 30, 2013	11.90	11.92	11.85	11.90
4129	NYSE	VFL	Fri, Sep 27, 2013	11.95	11.98	11.90	11.92
4128	NYSE	VFL	Thu, Sep 26, 2013	11.89	11.93	11.82	11.93
4127	NYSE	VFL	Wed, Sep 25, 2013	11.90	11.94	11.87	11.92
4126	NYSE	VFL	Tue, Sep 24, 2013	11.78	11.93	11.78	11.90
4125	NYSE	VFL	Mon, Sep 23, 2013	11.93	11.94	11.83	11.85
4124	NYSE	VFL	Fri, Sep 20, 2013	11.78	11.88	11.74	11.86
4123	NYSE	VFL	Thu, Sep 19, 2013	11.80	11.85	11.73	11.83
4122	NYSE	VFL	Wed, Sep 18, 2013	11.51	11.79	11.51	11.72
4121	NYSE	VFL	Tue, Sep 17, 2013	11.38	11.58	11.38	11.57
4120	NYSE	VFL	Mon, Sep 16, 2013	11.30	11.43	11.30	11.37
4119	NYSE	VFL	Fri, Sep 13, 2013	11.16	11.29	11.15	11.28
4118	NYSE	VFL	Thu, Sep 12, 2013	11.17	11.27	11.17	11.21
4117	NYSE	VFL	Wed, Sep 11, 2013	11.27	11.27	11.10	11.17
4116	NYSE	VFL	Tue, Sep 10, 2013	11.40	11.41	11.25	11.29
4115	NYSE	VFL	Mon, Sep 9, 2013	11.54	11.54	11.38	11.40
4114	NYSE	VFL	Fri, Sep 6, 2013	11.50	11.60	11.41	11.42
4113	NYSE	VFL	Thu, Sep 5, 2013	11.59	11.59	11.44	11.44
4112	NYSE	VFL	Wed, Sep 4, 2013	11.54	11.56	11.44	11.56
4111	NYSE	VFL	Tue, Sep 3, 2013	11.51	11.55	11.44	11.46
4110	NYSE	VFL	Fri, Aug 30, 2013	11.55	11.62	11.49	11.50
4109	NYSE	VFL	Thu, Aug 29, 2013	11.46	11.61	11.46	11.60
4108	NYSE	VFL	Wed, Aug 28, 2013	11.65	11.68	11.45	11.46
4107	NYSE	VFL	Tue, Aug 27, 2013	11.48	11.61	11.46	11.59
4106	NYSE	VFL	Mon, Aug 26, 2013	11.54	11.69	11.50	11.54
4105	NYSE	VFL	Fri, Aug 23, 2013	11.59	11.70	11.55	11.59
4104	NYSE	VFL	Thu, Aug 22, 2013	11.55	11.70	11.55	11.60
4103	NYSE	VFL	Wed, Aug 21, 2013	11.43	11.57	11.42	11.51
4102	NYSE	VFL	Tue, Aug 20, 2013	11.35	11.50	11.35	11.49
4101	NYSE	VFL	Mon, Aug 19, 2013	11.37	11.47	11.33	11.36
4100	NYSE	VFL	Fri, Aug 16, 2013	11.41	11.48	11.35	11.41
4099	NYSE	VFL	Thu, Aug 15, 2013	11.48	11.52	11.44	11.50
4098	NYSE	VFL	Wed, Aug 14, 2013	11.53	11.57	11.51	11.52
4097	NYSE	VFL	Tue, Aug 13, 2013	11.65	11.67	11.52	11.53
4096	NYSE	VFL	Mon, Aug 12, 2013	11.66	11.77	11.60	11.68
4095	NYSE	VFL	Fri, Aug 9, 2013	11.76	11.76	11.64	11.72
4094	NYSE	VFL	Thu, Aug 8, 2013	11.65	11.76	11.64	11.68
4093	NYSE	VFL	Wed, Aug 7, 2013	11.71	11.71	11.64	11.67
4092	NYSE	VFL	Tue, Aug 6, 2013	11.77	11.77	11.64	11.72
4091	NYSE	VFL	Mon, Aug 5, 2013	11.75	11.81	11.70	11.71
4090	NYSE	VFL	Fri, Aug 2, 2013	11.88	11.88	11.80	11.80
4089	NYSE	VFL	Thu, Aug 1, 2013	11.96	11.96	11.74	11.77
4088	NYSE	VFL	Wed, Jul 31, 2013	11.85	11.92	11.78	11.85
4087	NYSE	VFL	Tue, Jul 30, 2013	11.86	12.01	11.85	11.96
4086	NYSE	VFL	Mon, Jul 29, 2013	11.97	12.05	11.89	11.92
4085	NYSE	VFL	Fri, Jul 26, 2013	11.83	12.01	11.83	12.00
4084	NYSE	VFL	Thu, Jul 25, 2013	11.81	11.89	11.78	11.85
4083	NYSE	VFL	Wed, Jul 24, 2013	11.94	11.97	11.84	11.87
4082	NYSE	VFL	Tue, Jul 23, 2013	12.06	12.09	11.96	12.00
4081	NYSE	VFL	Mon, Jul 22, 2013	12.19	12.19	11.93	11.95
4080	NYSE	VFL	Fri, Jul 19, 2013	12.21	12.23	12.18	12.21
4079	NYSE	VFL	Thu, Jul 18, 2013	12.29	12.30	12.27	12.28
4078	NYSE	VFL	Wed, Jul 17, 2013	12.24	12.39	12.17	12.26
4077	NYSE	VFL	Tue, Jul 16, 2013	12.23	12.33	12.20	12.30
4076	NYSE	VFL	Mon, Jul 15, 2013	12.35	12.37	12.26	12.28
4075	NYSE	VFL	Fri, Jul 12, 2013	12.43	12.43	12.27	12.35
4074	NYSE	VFL	Thu, Jul 11, 2013	12.27	12.39	12.27	12.37
4073	NYSE	VFL	Wed, Jul 10, 2013	12.28	12.28	12.13	12.26
4072	NYSE	VFL	Tue, Jul 9, 2013	12.37	12.37	12.24	12.25
4071	NYSE	VFL	Mon, Jul 8, 2013	12.47	12.52	12.21	12.26
4070	NYSE	VFL	Fri, Jul 5, 2013	12.61	12.61	12.26	12.34
4069	NYSE	VFL	Wed, Jul 3, 2013	12.77	12.80	12.59	12.60
4068	NYSE	VFL	Tue, Jul 2, 2013	12.80	12.90	12.77	12.77
4067	NYSE	VFL	Mon, Jul 1, 2013	12.68	12.92	12.68	12.90
4066	NYSE	VFL	Thu, Jun 27, 2013	12.56	12.88	12.56	12.73
4065	NYSE	VFL	Wed, Jun 26, 2013	12.30	12.67	12.30	12.54
4064	NYSE	VFL	Tue, Jun 25, 2013	12.30	12.36	12.09	12.36
4063	NYSE	VFL	Mon, Jun 24, 2013	12.68	12.68	12.14	12.43
4062	NYSE	VFL	Fri, Jun 21, 2013	12.61	12.75	12.50	12.71
4061	NYSE	VFL	Thu, Jun 20, 2013	12.57	12.74	12.54	12.69
4060	NYSE	VFL	Wed, Jun 19, 2013	12.91	13.04	12.62	12.79
4059	NYSE	VFL	Tue, Jun 18, 2013	12.83	12.97	12.83	12.93
4058	NYSE	VFL	Mon, Jun 17, 2013	13.03	13.03	12.91	12.96
4057	NYSE	VFL	Fri, Jun 14, 2013	12.83	13.03	12.80	12.88
4056	NYSE	VFL	Thu, Jun 13, 2013	12.66	12.89	12.66	12.88
4055	NYSE	VFL	Wed, Jun 12, 2013	13.00	13.00	12.77	12.83
4054	NYSE	VFL	Tue, Jun 11, 2013	13.11	13.18	12.95	13.05
4053	NYSE	VFL	Mon, Jun 10, 2013	13.45	13.45	13.21	13.27
4052	NYSE	VFL	Fri, Jun 7, 2013	13.37	13.60	13.36	13.39
4051	NYSE	VFL	Thu, Jun 6, 2013	13.40	13.53	13.40	13.50
4050	NYSE	VFL	Wed, Jun 5, 2013	13.25	13.47	13.25	13.47
4049	NYSE	VFL	Tue, Jun 4, 2013	12.95	13.38	12.95	13.26
4048	NYSE	VFL	Mon, Jun 3, 2013	13.40	13.40	12.74	13.18
4047	NYSE	VFL	Fri, May 31, 2013	13.75	13.75	13.45	13.47
4046	NYSE	VFL	Thu, May 30, 2013	13.59	13.71	13.55	13.68
4045	NYSE	VFL	Wed, May 29, 2013	13.81	13.81	13.54	13.68
4044	NYSE	VFL	Tue, May 28, 2013	14.00	14.00	13.76	13.83
4043	NYSE	VFL	Fri, May 24, 2013	14.02	14.06	13.92	13.92
4042	NYSE	VFL	Thu, May 23, 2013	14.00	14.09	13.99	14.00
4041	NYSE	VFL	Wed, May 22, 2013	14.17	14.18	14.09	14.10
4040	NYSE	VFL	Tue, May 21, 2013	14.12	14.19	14.06	14.10
4039	NYSE	VFL	Mon, May 20, 2013	14.23	14.23	14.15	14.19
4038	NYSE	VFL	Fri, May 17, 2013	14.15	14.20	14.13	14.17
4037	NYSE	VFL	Thu, May 16, 2013	14.24	14.24	14.13	14.16
4036	NYSE	VFL	Wed, May 15, 2013	14.23	14.33	14.21	14.23
4035	NYSE	VFL	Tue, May 14, 2013	14.22	14.36	14.22	14.33
4034	NYSE	VFL	Mon, May 13, 2013	14.34	14.38	14.22	14.22
4033	NYSE	VFL	Fri, May 10, 2013	14.34	14.40	14.34	14.38
4032	NYSE	VFL	Thu, May 9, 2013	14.46	14.46	14.33	14.42
4031	NYSE	VFL	Wed, May 8, 2013	14.42	14.46	14.36	14.39
4030	NYSE	VFL	Tue, May 7, 2013	14.45	14.48	14.42	14.48
4029	NYSE	VFL	Mon, May 6, 2013	14.51	14.51	14.46	14.46
4028	NYSE	VFL	Fri, May 3, 2013	14.53	14.53	14.45	14.46
4027	NYSE	VFL	Thu, May 2, 2013	14.54	14.56	14.47	14.49
4026	NYSE	VFL	Wed, May 1, 2013	14.58	14.58	14.42	14.46
4025	NYSE	VFL	Tue, Apr 30, 2013	14.63	14.63	14.48	14.55
4024	NYSE	VFL	Mon, Apr 29, 2013	14.51	14.58	14.46	14.58
4023	NYSE	VFL	Fri, Apr 26, 2013	14.53	14.53	14.49	14.53
4022	NYSE	VFL	Thu, Apr 25, 2013	14.47	14.54	14.43	14.50
4021	NYSE	VFL	Wed, Apr 24, 2013	14.48	14.50	14.46	14.50
4020	NYSE	VFL	Tue, Apr 23, 2013	14.46	14.55	14.46	14.53
4019	NYSE	VFL	Mon, Apr 22, 2013	14.46	14.48	14.46	14.48
4018	NYSE	VFL	Fri, Apr 19, 2013	14.48	14.48	14.39	14.46
4017	NYSE	VFL	Thu, Apr 18, 2013	14.46	14.47	14.42	14.44
4016	NYSE	VFL	Wed, Apr 17, 2013	14.47	14.49	14.39	14.39
4015	NYSE	VFL	Tue, Apr 16, 2013	14.42	14.46	14.40	14.46
4014	NYSE	VFL	Mon, Apr 15, 2013	14.48	14.56	14.44	14.46
4013	NYSE	VFL	Fri, Apr 12, 2013	14.48	14.53	14.48	14.53
4012	NYSE	VFL	Thu, Apr 11, 2013	14.50	14.51	14.43	14.43
4011	NYSE	VFL	Wed, Apr 10, 2013	14.52	14.56	14.50	14.55
4010	NYSE	VFL	Tue, Apr 9, 2013	14.42	14.52	14.40	14.51
4009	NYSE	VFL	Mon, Apr 8, 2013	14.62	14.62	14.34	14.46
4008	NYSE	VFL	Fri, Apr 5, 2013	14.53	14.68	14.47	14.56
4007	NYSE	VFL	Thu, Apr 4, 2013	14.43	14.51	14.39	14.44
4006	NYSE	VFL	Wed, Apr 3, 2013	14.50	14.50	14.42	14.42
4005	NYSE	VFL	Tue, Apr 2, 2013	14.47	14.53	14.47	14.50
4004	NYSE	VFL	Mon, Apr 1, 2013	14.49	14.50	14.49	14.50
4003	NYSE	VFL	Thu, Mar 28, 2013	14.56	14.56	14.48	14.48
4002	NYSE	VFL	Wed, Mar 27, 2013	14.45	14.50	14.43	14.47
4001	NYSE	VFL	Tue, Mar 26, 2013	14.42	14.42	14.42	14.42
4000	NYSE	VFL	Mon, Mar 25, 2013	14.41	14.44	14.30	14.41
3999	NYSE	VFL	Fri, Mar 22, 2013	14.56	14.56	14.30	14.47
3998	NYSE	VFL	Thu, Mar 21, 2013	14.52	14.52	14.38	14.45
3997	NYSE	VFL	Wed, Mar 20, 2013	14.35	14.50	14.30	14.44
3996	NYSE	VFL	Tue, Mar 19, 2013	14.43	14.43	14.24	14.36
3995	NYSE	VFL	Mon, Mar 18, 2013	14.30	14.47	14.26	14.33
3994	NYSE	VFL	Fri, Mar 15, 2013	14.31	14.41	14.20	14.26
3993	NYSE	VFL	Thu, Mar 14, 2013	14.43	14.47	14.34	14.36
3992	NYSE	VFL	Wed, Mar 13, 2013	14.56	14.57	14.47	14.48
3991	NYSE	VFL	Tue, Mar 12, 2013	14.57	14.63	14.56	14.56
3990	NYSE	VFL	Mon, Mar 11, 2013	14.67	14.75	14.60	14.63
3989	NYSE	VFL	Fri, Mar 8, 2013	14.70	14.86	14.65	14.65
3988	NYSE	VFL	Thu, Mar 7, 2013	14.88	14.88	14.70	14.73
3987	NYSE	VFL	Wed, Mar 6, 2013	14.80	14.80	14.76	14.78
3986	NYSE	VFL	Tue, Mar 5, 2013	14.77	14.86	14.77	14.79
3985	NYSE	VFL	Mon, Mar 4, 2013	14.77	14.80	14.75	14.79
3984	NYSE	VFL	Fri, Mar 1, 2013	14.75	14.83	14.73	14.78
3983	NYSE	VFL	Thu, Feb 28, 2013	14.74	14.77	14.73	14.75
3982	NYSE	VFL	Wed, Feb 27, 2013	14.77	14.83	14.67	14.72
3981	NYSE	VFL	Tue, Feb 26, 2013	14.77	14.77	14.68	14.70
3980	NYSE	VFL	Mon, Feb 25, 2013	14.87	14.89	14.70	14.75
3979	NYSE	VFL	Fri, Feb 22, 2013	14.79	14.89	14.72	14.73
3978	NYSE	VFL	Thu, Feb 21, 2013	14.56	14.78	14.56	14.78
3977	NYSE	VFL	Wed, Feb 20, 2013	14.68	14.77	14.61	14.72
3976	NYSE	VFL	Tue, Feb 19, 2013	14.63	14.65	14.55	14.57
3975	NYSE	VFL	Fri, Feb 15, 2013	14.59	14.64	14.57	14.64
3974	NYSE	VFL	Thu, Feb 14, 2013	14.70	14.70	14.57	14.60
3973	NYSE	VFL	Wed, Feb 13, 2013	14.63	14.64	14.58	14.64
3972	NYSE	VFL	Tue, Feb 12, 2013	14.67	14.69	14.60	14.61
3971	NYSE	VFL	Mon, Feb 11, 2013	14.59	14.61	14.40	14.61
3970	NYSE	VFL	Fri, Feb 8, 2013	14.55	14.60	14.55	14.58
3969	NYSE	VFL	Fri, Feb 1, 2013	14.58	14.69	14.58	14.67
3968	NYSE	VFL	Thu, Jan 31, 2013	14.70	14.70	14.62	14.65
3967	NYSE	VFL	Wed, Jan 30, 2013	14.52	14.67	14.52	14.67
3966	NYSE	VFL	Tue, Jan 29, 2013	14.69	14.73	14.51	14.53
3965	NYSE	VFL	Mon, Jan 28, 2013	14.84	14.84	14.68	14.68
3964	NYSE	VFL	Fri, Jan 25, 2013	14.91	14.91	14.80	14.80
3963	NYSE	VFL	Thu, Jan 24, 2013	14.85	14.90	14.81	14.90
3962	NYSE	VFL	Wed, Jan 23, 2013	14.79	14.86	14.79	14.85
3961	NYSE	VFL	Tue, Jan 22, 2013	14.75	14.80	14.75	14.76
3960	NYSE	VFL	Fri, Jan 18, 2013	14.79	14.79	14.70	14.74
3959	NYSE	VFL	Thu, Jan 17, 2013	14.67	14.77	14.66	14.72
3958	NYSE	VFL	Wed, Jan 16, 2013	14.50	14.66	14.46	14.63
3957	NYSE	VFL	Tue, Jan 15, 2013	14.53	14.62	14.52	14.55
3956	NYSE	VFL	Mon, Jan 14, 2013	14.67	14.67	14.58	14.59
3955	NYSE	VFL	Fri, Jan 11, 2013	14.60	14.63	14.53	14.61
3954	NYSE	VFL	Thu, Jan 10, 2013	14.55	14.60	14.49	14.54
3953	NYSE	VFL	Wed, Jan 9, 2013	14.61	14.63	14.53	14.55
3952	NYSE	VFL	Tue, Jan 8, 2013	14.54	14.58	14.54	14.57
3951	NYSE	VFL	Mon, Jan 7, 2013	14.26	14.55	14.26	14.51
3950	NYSE	VFL	Fri, Jan 4, 2013	14.48	14.48	14.43	14.48
3949	NYSE	VFL	Thu, Jan 3, 2013	14.35	14.41	14.35	14.40
3948	NYSE	VFL	Wed, Jan 2, 2013	14.16	14.32	14.16	14.30
3947	NYSE	VFL	Mon, Dec 31, 2012	14.12	14.13	14.01	14.03
3946	NYSE	VFL	Fri, Dec 28, 2012	14.10	14.14	14.05	14.13
3945	NYSE	VFL	Thu, Dec 27, 2012	14.09	14.11	13.97	14.11
3944	NYSE	VFL	Wed, Dec 26, 2012	14.05	14.15	14.05	14.13
3943	NYSE	VFL	Mon, Dec 24, 2012	14.03	14.18	14.02	14.15
3942	NYSE	VFL	Fri, Dec 21, 2012	13.97	14.20	13.97	14.09
3941	NYSE	VFL	Thu, Dec 20, 2012	14.40	14.43	14.13	14.16
3940	NYSE	VFL	Wed, Dec 19, 2012	14.36	14.45	14.32	14.35
3939	NYSE	VFL	Tue, Dec 18, 2012	14.43	14.46	14.39	14.39
3938	NYSE	VFL	Mon, Dec 17, 2012	14.59	14.61	14.48	14.48
3937	NYSE	VFL	Fri, Dec 14, 2012	14.92	14.92	14.67	14.69
3936	NYSE	VFL	Thu, Dec 13, 2012	15.00	15.00	14.88	14.95
3935	NYSE	VFL	Wed, Dec 12, 2012	14.90	14.99	14.85	14.99
3934	NYSE	VFL	Tue, Dec 11, 2012	14.95	15.03	14.95	15.03
3933	NYSE	VFL	Mon, Dec 10, 2012	15.11	15.11	14.93	14.93
3932	NYSE	VFL	Fri, Dec 7, 2012	15.03	15.12	15.00	15.06
3931	NYSE	VFL	Thu, Dec 6, 2012	14.88	15.08	14.88	15.08
3930	NYSE	VFL	Wed, Dec 5, 2012	14.96	15.06	14.90	14.90
3929	NYSE	VFL	Tue, Dec 4, 2012	15.00	15.05	14.90	15.01
3928	NYSE	VFL	Mon, Dec 3, 2012	15.13	15.13	14.98	14.98
3927	NYSE	VFL	Fri, Nov 30, 2012	15.09	15.11	15.00	15.07
3926	NYSE	VFL	Thu, Nov 29, 2012	15.08	15.08	14.98	15.03
3925	NYSE	VFL	Wed, Nov 28, 2012	14.96	15.08	14.96	15.05
3924	NYSE	VFL	Tue, Nov 27, 2012	14.92	15.00	14.92	14.94
3923	NYSE	VFL	Mon, Nov 26, 2012	14.93	15.00	14.83	14.96
3922	NYSE	VFL	Fri, Nov 23, 2012	15.05	15.07	15.04	15.06
3921	NYSE	VFL	Wed, Nov 21, 2012	14.94	15.00	14.94	14.98
3920	NYSE	VFL	Tue, Nov 20, 2012	15.00	15.07	14.92	14.93
3919	NYSE	VFL	Mon, Nov 19, 2012	14.89	15.06	14.89	15.05
3918	NYSE	VFL	Fri, Nov 16, 2012	14.73	14.85	14.65	14.85
3917	NYSE	VFL	Thu, Nov 15, 2012	14.78	14.78	14.57	14.57
3916	NYSE	VFL	Wed, Nov 14, 2012	14.87	14.87	14.78	14.82
3915	NYSE	VFL	Tue, Nov 13, 2012	14.85	14.91	14.76	14.88
3914	NYSE	VFL	Mon, Nov 12, 2012	14.82	14.90	14.82	14.89
3913	NYSE	VFL	Fri, Nov 9, 2012	14.76	14.93	14.76	14.93
3912	NYSE	VFL	Thu, Nov 8, 2012	14.70	14.88	14.70	14.80
3911	NYSE	VFL	Wed, Nov 7, 2012	14.65	14.71	14.65	14.71
3910	NYSE	VFL	Tue, Nov 6, 2012	14.60	14.61	14.59	14.59
3909	NYSE	VFL	Mon, Nov 5, 2012	14.72	14.72	14.55	14.64
3908	NYSE	VFL	Fri, Nov 2, 2012	14.69	14.73	14.62	14.64
3907	NYSE	VFL	Thu, Nov 1, 2012	14.67	14.69	14.62	14.62
3906	NYSE	VFL	Wed, Oct 31, 2012	14.73	14.73	14.62	14.67
3905	NYSE	VFL	Fri, Oct 26, 2012	14.57	14.66	14.54	14.66
3904	NYSE	VFL	Thu, Oct 25, 2012	14.61	14.63	14.53	14.54
3903	NYSE	VFL	Wed, Oct 24, 2012	14.57	14.61	14.53	14.61
3902	NYSE	VFL	Tue, Oct 23, 2012	14.48	14.56	14.48	14.56
3901	NYSE	VFL	Mon, Oct 22, 2012	14.55	14.57	14.48	14.54
3900	NYSE	VFL	Fri, Oct 19, 2012	14.55	14.55	14.48	14.54
3899	NYSE	VFL	Thu, Oct 18, 2012	14.43	14.55	14.43	14.54
3898	NYSE	VFL	Wed, Oct 17, 2012	14.47	14.49	14.45	14.49
3897	NYSE	VFL	Tue, Oct 16, 2012	14.44	14.48	14.36	14.46
3896	NYSE	VFL	Mon, Oct 15, 2012	14.33	14.46	14.33	14.43
3895	NYSE	VFL	Fri, Oct 12, 2012	14.24	14.39	14.24	14.32
3894	NYSE	VFL	Thu, Oct 11, 2012	14.28	14.33	14.23	14.24
3893	NYSE	VFL	Wed, Oct 10, 2012	14.22	14.32	14.22	14.27
3892	NYSE	VFL	Tue, Oct 9, 2012	14.20	14.34	14.20	14.32
3891	NYSE	VFL	Mon, Oct 8, 2012	14.23	14.30	14.19	14.19
3890	NYSE	VFL	Fri, Oct 5, 2012	14.16	14.33	14.16	14.21
3889	NYSE	VFL	Thu, Oct 4, 2012	14.25	14.26	14.18	14.19
3888	NYSE	VFL	Wed, Oct 3, 2012	14.25	14.27	14.18	14.18
3887	NYSE	VFL	Tue, Oct 2, 2012	14.23	14.24	14.18	14.23
3886	NYSE	VFL	Mon, Oct 1, 2012	14.22	14.23	14.17	14.17
3885	NYSE	VFL	Fri, Sep 28, 2012	14.22	14.27	14.17	14.18
3884	NYSE	VFL	Thu, Sep 27, 2012	14.22	14.23	14.20	14.22
3883	NYSE	VFL	Wed, Sep 26, 2012	14.20	14.27	14.19	14.22
3882	NYSE	VFL	Tue, Sep 25, 2012	14.11	14.15	14.11	14.13
3881	NYSE	VFL	Mon, Sep 24, 2012	13.94	14.11	13.94	14.10
3880	NYSE	VFL	Fri, Sep 21, 2012	13.97	13.98	13.96	13.98
3879	NYSE	VFL	Thu, Sep 20, 2012	13.91	13.97	13.91	13.91
3878	NYSE	VFL	Wed, Sep 19, 2012	13.98	14.02	13.90	13.91
3877	NYSE	VFL	Tue, Sep 18, 2012	13.86	13.91	13.86	13.91
3876	NYSE	VFL	Mon, Sep 17, 2012	13.86	13.94	13.86	13.90
3875	NYSE	VFL	Fri, Sep 14, 2012	13.94	13.94	13.87	13.88
3874	NYSE	VFL	Thu, Sep 13, 2012	13.94	14.02	13.94	13.95
3873	NYSE	VFL	Wed, Sep 12, 2012	13.94	14.01	13.94	13.99
3872	NYSE	VFL	Tue, Sep 11, 2012	13.96	14.04	13.96	14.00
3871	NYSE	VFL	Mon, Sep 10, 2012	13.98	14.00	13.95	13.95
3870	NYSE	VFL	Fri, Sep 7, 2012	13.89	13.98	13.89	13.98
3869	NYSE	VFL	Thu, Sep 6, 2012	13.82	13.92	13.82	13.87
3868	NYSE	VFL	Wed, Sep 5, 2012	13.90	13.91	13.88	13.90
3867	NYSE	VFL	Tue, Sep 4, 2012	13.86	13.88	13.86	13.88
3866	NYSE	VFL	Fri, Aug 31, 2012	13.90	13.91	13.75	13.84
3865	NYSE	VFL	Thu, Aug 30, 2012	13.83	13.83	13.83	13.83
3864	NYSE	VFL	Wed, Aug 29, 2012	13.81	13.88	13.81	13.87
3863	NYSE	VFL	Tue, Aug 28, 2012	13.84	13.85	13.79	13.81
3862	NYSE	VFL	Mon, Aug 27, 2012	13.72	13.80	13.72	13.80
3861	NYSE	VFL	Fri, Aug 24, 2012	13.68	13.78	13.68	13.76
3860	NYSE	VFL	Thu, Aug 23, 2012	13.76	13.76	13.66	13.73
3859	NYSE	VFL	Wed, Aug 22, 2012	13.69	13.74	13.69	13.70
3858	NYSE	VFL	Tue, Aug 21, 2012	13.75	13.76	13.70	13.70
3857	NYSE	VFL	Mon, Aug 20, 2012	13.76	13.81	13.73	13.73
3856	NYSE	VFL	Fri, Aug 17, 2012	13.82	13.82	13.75	13.76
3855	NYSE	VFL	Thu, Aug 16, 2012	13.80	13.82	13.76	13.76
3854	NYSE	VFL	Wed, Aug 15, 2012	13.79	13.85	13.77	13.81
3853	NYSE	VFL	Tue, Aug 14, 2012	13.82	13.87	13.79	13.86
3852	NYSE	VFL	Mon, Aug 13, 2012	13.84	13.86	13.80	13.82
3851	NYSE	VFL	Fri, Aug 10, 2012	13.94	13.95	13.86	13.86
3850	NYSE	VFL	Thu, Aug 9, 2012	13.87	13.90	13.81	13.89
3849	NYSE	VFL	Wed, Aug 8, 2012	13.90	13.90	13.89	13.89
3848	NYSE	VFL	Tue, Aug 7, 2012	13.88	13.92	13.86	13.87
3847	NYSE	VFL	Mon, Aug 6, 2012	13.89	13.96	13.86	13.96
3846	NYSE	VFL	Fri, Aug 3, 2012	13.93	13.93	13.84	13.85
3845	NYSE	VFL	Thu, Aug 2, 2012	13.95	13.95	13.85	13.87
3844	NYSE	VFL	Wed, Aug 1, 2012	13.91	13.97	13.91	13.93
3843	NYSE	VFL	Tue, Jul 31, 2012	13.94	13.97	13.90	13.91
3842	NYSE	VFL	Mon, Jul 30, 2012	13.82	13.98	13.82	13.97
3841	NYSE	VFL	Fri, Jul 27, 2012	14.09	14.09	13.86	13.86
3840	NYSE	VFL	Thu, Jul 26, 2012	13.90	13.95	13.89	13.93
3839	NYSE	VFL	Wed, Jul 25, 2012	13.90	13.94	13.88	13.91
3838	NYSE	VFL	Tue, Jul 24, 2012	13.77	13.93	13.77	13.86
3837	NYSE	VFL	Mon, Jul 23, 2012	13.86	13.86	13.72	13.77
3836	NYSE	VFL	Fri, Jul 20, 2012	13.80	13.84	13.76	13.76
3835	NYSE	VFL	Thu, Jul 19, 2012	13.75	13.80	13.71	13.75
3834	NYSE	VFL	Wed, Jul 18, 2012	13.75	13.80	13.69	13.75
3833	NYSE	VFL	Tue, Jul 17, 2012	13.72	13.85	13.69	13.80
3832	NYSE	VFL	Mon, Jul 16, 2012	13.67	13.74	13.66	13.70
3831	NYSE	VFL	Fri, Jul 13, 2012	13.75	13.79	13.75	13.75
3830	NYSE	VFL	Thu, Jul 12, 2012	13.77	13.79	13.73	13.77
3829	NYSE	VFL	Wed, Jul 11, 2012	13.81	13.81	13.76	13.76
3828	NYSE	VFL	Tue, Jul 10, 2012	13.76	13.79	13.74	13.76
3827	NYSE	VFL	Mon, Jul 9, 2012	13.72	13.76	13.72	13.72
3826	NYSE	VFL	Fri, Jul 6, 2012	13.76	13.76	13.71	13.75
3825	NYSE	VFL	Thu, Jul 5, 2012	13.70	13.77	13.70	13.76
3824	NYSE	VFL	Tue, Jul 3, 2012	13.69	13.69	13.67	13.67
3823	NYSE	VFL	Mon, Jul 2, 2012	13.68	13.68	13.61	13.64
3822	NYSE	VFL	Fri, Jun 29, 2012	13.66	13.66	13.59	13.62
3821	NYSE	VFL	Thu, Jun 28, 2012	13.56	13.60	13.55	13.60
3820	NYSE	VFL	Wed, Jun 27, 2012	13.55	13.58	13.47	13.53
3819	NYSE	VFL	Tue, Jun 26, 2012	13.59	13.59	13.53	13.53
3818	NYSE	VFL	Mon, Jun 25, 2012	13.43	13.59	13.43	13.59
3817	NYSE	VFL	Fri, Jun 22, 2012	13.46	13.52	13.42	13.51
3816	NYSE	VFL	Thu, Jun 21, 2012	13.46	13.46	13.45	13.45
3815	NYSE	VFL	Wed, Jun 20, 2012	13.52	13.52	13.45	13.46
3814	NYSE	VFL	Tue, Jun 19, 2012	13.40	13.49	13.40	13.47
3813	NYSE	VFL	Mon, Jun 18, 2012	13.44	13.51	13.38	13.38
3812	NYSE	VFL	Fri, Jun 15, 2012	13.44	13.45	13.38	13.38
3811	NYSE	VFL	Thu, Jun 14, 2012	13.48	13.57	13.44	13.44
3810	NYSE	VFL	Wed, Jun 13, 2012	13.50	13.59	13.50	13.59
3809	NYSE	VFL	Tue, Jun 12, 2012	13.53	13.59	13.52	13.55
3808	NYSE	VFL	Mon, Jun 11, 2012	13.58	13.58	13.58	13.58
3807	NYSE	VFL	Fri, Jun 8, 2012	13.61	13.61	13.55	13.55
3806	NYSE	VFL	Thu, Jun 7, 2012	13.64	13.70	13.62	13.62
3805	NYSE	VFL	Wed, Jun 6, 2012	13.76	13.76	13.68	13.68
3804	NYSE	VFL	Tue, Jun 5, 2012	13.70	13.70	13.68	13.70
3803	NYSE	VFL	Mon, Jun 4, 2012	13.77	13.77	13.77	13.77
3802	NYSE	VFL	Fri, Jun 1, 2012	13.66	13.79	13.66	13.79
3801	NYSE	VFL	Thu, May 31, 2012	13.63	13.66	13.63	13.66
3800	NYSE	VFL	Wed, May 30, 2012	13.64	13.71	13.62	13.62
3799	NYSE	VFL	Tue, May 29, 2012	13.70	13.71	13.70	13.71
3798	NYSE	VFL	Fri, May 25, 2012	13.69	13.69	13.64	13.64
3797	NYSE	VFL	Thu, May 24, 2012	13.65	13.69	13.65	13.69
3796	NYSE	VFL	Wed, May 23, 2012	13.62	13.67	13.57	13.58
3795	NYSE	VFL	Tue, May 22, 2012	13.61	13.63	13.53	13.53
3794	NYSE	VFL	Mon, May 21, 2012	13.57	13.62	13.43	13.56
3793	NYSE	VFL	Fri, May 18, 2012	13.66	13.66	13.63	13.65
3792	NYSE	VFL	Thu, May 17, 2012	13.59	13.63	13.58	13.63
3791	NYSE	VFL	Wed, May 16, 2012	13.59	13.59	13.52	13.56
3790	NYSE	VFL	Tue, May 15, 2012	13.61	13.61	13.61	13.61
3789	NYSE	VFL	Mon, May 14, 2012	13.57	13.62	13.57	13.62
3788	NYSE	VFL	Fri, May 11, 2012	13.63	13.65	13.55	13.65
3787	NYSE	VFL	Thu, May 10, 2012	13.64	13.70	13.62	13.70
3786	NYSE	VFL	Wed, May 9, 2012	13.64	13.70	13.64	13.70
3785	NYSE	VFL	Tue, May 8, 2012	13.69	13.73	13.65	13.66
3784	NYSE	VFL	Mon, May 7, 2012	13.62	13.75	13.62	13.70
3783	NYSE	VFL	Fri, May 4, 2012	13.60	13.68	13.59	13.68
3782	NYSE	VFL	Thu, May 3, 2012	13.68	13.70	13.64	13.64
3781	NYSE	VFL	Wed, May 2, 2012	13.67	13.71	13.60	13.62
3780	NYSE	VFL	Tue, May 1, 2012	13.59	13.69	13.54	13.60
3779	NYSE	VFL	Mon, Apr 30, 2012	13.45	13.56	13.45	13.55
3778	NYSE	VFL	Fri, Apr 27, 2012	13.56	13.56	13.43	13.43
3777	NYSE	VFL	Thu, Apr 26, 2012	13.45	13.56	13.45	13.49
3776	NYSE	VFL	Wed, Apr 25, 2012	13.50	13.54	13.40	13.50
3775	NYSE	VFL	Tue, Apr 24, 2012	13.40	13.47	13.36	13.45
3774	NYSE	VFL	Mon, Apr 23, 2012	13.45	13.52	13.42	13.45
3773	NYSE	VFL	Fri, Apr 20, 2012	13.46	13.47	13.41	13.41
3772	NYSE	VFL	Thu, Apr 19, 2012	13.44	13.47	13.37	13.37
3771	NYSE	VFL	Wed, Apr 18, 2012	13.35	13.39	13.35	13.39
3770	NYSE	VFL	Tue, Apr 17, 2012	13.33	13.39	13.31	13.39
3769	NYSE	VFL	Mon, Apr 16, 2012	13.30	13.40	13.26	13.40
3768	NYSE	VFL	Fri, Apr 13, 2012	13.40	13.40	13.32	13.32
3767	NYSE	VFL	Thu, Apr 12, 2012	13.40	13.40	13.40	13.40
3766	NYSE	VFL	Wed, Apr 11, 2012	13.37	13.42	13.29	13.40
3765	NYSE	VFL	Mon, Apr 9, 2012	13.40	13.40	13.37	13.38
3764	NYSE	VFL	Thu, Apr 5, 2012	13.28	13.32	13.28	13.32
3763	NYSE	VFL	Wed, Apr 4, 2012	13.22	13.33	13.22	13.32
3762	NYSE	VFL	Tue, Apr 3, 2012	13.33	13.33	13.23	13.29
3761	NYSE	VFL	Mon, Apr 2, 2012	13.30	13.30	13.27	13.29
3760	NYSE	VFL	Fri, Mar 30, 2012	13.30	13.30	13.24	13.24
3759	NYSE	VFL	Thu, Mar 29, 2012	13.26	13.28	13.20	13.26
3758	NYSE	VFL	Wed, Mar 28, 2012	13.25	13.27	13.20	13.24
3757	NYSE	VFL	Tue, Mar 27, 2012	13.13	13.22	13.11	13.21
3756	NYSE	VFL	Mon, Mar 26, 2012	13.05	13.09	13.03	13.09
3755	NYSE	VFL	Fri, Mar 23, 2012	13.03	13.07	13.03	13.07
3754	NYSE	VFL	Thu, Mar 22, 2012	13.13	13.13	13.13	13.13
3753	NYSE	VFL	Wed, Mar 21, 2012	12.99	13.10	12.99	13.10
3752	NYSE	VFL	Tue, Mar 20, 2012	12.95	12.99	12.92	12.99
3751	NYSE	VFL	Mon, Mar 19, 2012	12.88	12.93	12.71	12.93
3750	NYSE	VFL	Fri, Mar 16, 2012	12.95	12.96	12.77	12.86
3749	NYSE	VFL	Thu, Mar 15, 2012	13.15	13.15	12.97	12.98
3748	NYSE	VFL	Wed, Mar 14, 2012	13.25	13.27	13.13	13.17
3747	NYSE	VFL	Tue, Mar 13, 2012	13.42	13.45	13.36	13.45
3746	NYSE	VFL	Mon, Mar 12, 2012	13.41	13.42	13.41	13.42
3745	NYSE	VFL	Fri, Mar 9, 2012	13.42	13.42	13.39	13.42
3744	NYSE	VFL	Thu, Mar 8, 2012	13.42	13.43	13.41	13.42
3743	NYSE	VFL	Wed, Mar 7, 2012	13.38	13.39	13.37	13.39
3742	NYSE	VFL	Tue, Mar 6, 2012	13.32	13.36	13.30	13.36
3741	NYSE	VFL	Mon, Mar 5, 2012	13.25	13.33	13.25	13.32
3740	NYSE	VFL	Fri, Mar 2, 2012	13.38	13.38	13.23	13.29
3739	NYSE	VFL	Thu, Mar 1, 2012	13.28	13.33	13.28	13.33
3738	NYSE	VFL	Wed, Feb 29, 2012	13.21	13.31	13.21	13.27
3737	NYSE	VFL	Tue, Feb 28, 2012	13.35	13.35	13.30	13.30
3736	NYSE	VFL	Mon, Feb 27, 2012	13.29	13.35	13.28	13.30
3735	NYSE	VFL	Fri, Feb 24, 2012	13.22	13.26	13.18	13.21
3734	NYSE	VFL	Thu, Feb 23, 2012	13.30	13.30	13.13	13.22
3733	NYSE	VFL	Wed, Feb 22, 2012	13.36	13.37	13.25	13.27
3732	NYSE	VFL	Tue, Feb 21, 2012	13.32	13.39	13.32	13.39
3731	NYSE	VFL	Fri, Feb 17, 2012	13.25	13.30	13.25	13.28
3730	NYSE	VFL	Thu, Feb 16, 2012	13.34	13.35	13.07	13.29
3729	NYSE	VFL	Wed, Feb 15, 2012	13.37	13.38	13.29	13.30
3728	NYSE	VFL	Tue, Feb 14, 2012	13.40	13.40	13.34	13.35
3727	NYSE	VFL	Mon, Feb 13, 2012	13.41	13.41	13.30	13.38
3726	NYSE	VFL	Fri, Feb 10, 2012	13.32	13.33	13.27	13.27
3725	NYSE	VFL	Thu, Feb 9, 2012	13.43	13.43	13.28	13.29
3724	NYSE	VFL	Wed, Feb 8, 2012	13.37	13.38	13.27	13.28
3723	NYSE	VFL	Tue, Feb 7, 2012	13.33	13.35	13.33	13.33
3722	NYSE	VFL	Mon, Feb 6, 2012	13.31	13.35	13.30	13.35
3721	NYSE	VFL	Fri, Feb 3, 2012	13.40	13.40	13.33	13.33
3720	NYSE	VFL	Thu, Feb 2, 2012	13.40	13.40	13.32	13.38
3719	NYSE	VFL	Wed, Feb 1, 2012	13.30	13.40	13.28	13.39
3718	NYSE	VFL	Tue, Jan 31, 2012	13.30	13.30	13.27	13.27
3717	NYSE	VFL	Mon, Jan 30, 2012	13.26	13.30	13.26	13.30
3716	NYSE	VFL	Fri, Jan 27, 2012	13.25	13.25	13.20	13.25
3715	NYSE	VFL	Thu, Jan 26, 2012	13.02	13.20	13.02	13.20
3714	NYSE	VFL	Wed, Jan 25, 2012	13.15	13.15	13.11	13.15
3713	NYSE	VFL	Tue, Jan 24, 2012	13.10	13.10	13.10	13.10
3712	NYSE	VFL	Mon, Jan 23, 2012	13.04	13.10	13.04	13.10
3711	NYSE	VFL	Fri, Jan 20, 2012	13.01	13.04	13.00	13.02
3710	NYSE	VFL	Thu, Jan 19, 2012	13.01	13.06	13.01	13.01
3709	NYSE	VFL	Wed, Jan 18, 2012	13.10	13.10	12.90	12.98
3708	NYSE	VFL	Tue, Jan 17, 2012	13.06	13.10	13.02	13.10
3707	NYSE	VFL	Fri, Jan 13, 2012	13.10	13.10	12.97	13.10
3706	NYSE	VFL	Thu, Jan 12, 2012	13.08	13.08	13.02	13.05
3705	NYSE	VFL	Wed, Jan 11, 2012	12.97	13.01	12.97	12.98
3704	NYSE	VFL	Tue, Jan 10, 2012	12.99	13.05	12.95	13.00
3703	NYSE	VFL	Mon, Jan 9, 2012	12.97	13.03	12.97	13.00
3702	NYSE	VFL	Fri, Jan 6, 2012	12.95	12.97	12.92	12.95
3701	NYSE	VFL	Thu, Jan 5, 2012	12.84	12.94	12.84	12.91
3700	NYSE	VFL	Wed, Jan 4, 2012	12.83	12.92	12.83	12.92
3699	NYSE	VFL	Tue, Jan 3, 2012	12.81	12.88	12.81	12.83
3698	NYSE	VFL	Fri, Dec 30, 2011	12.92	12.92	12.89	12.91
3697	NYSE	VFL	Thu, Dec 29, 2011	12.91	12.91	12.80	12.89
3696	NYSE	VFL	Wed, Dec 28, 2011	12.80	12.90	12.80	12.90
3695	NYSE	VFL	Tue, Dec 27, 2011	12.85	12.88	12.83	12.87
3694	NYSE	VFL	Fri, Dec 23, 2011	12.80	12.85	12.80	12.85
3693	NYSE	VFL	Thu, Dec 22, 2011	12.82	12.85	12.80	12.85
3692	NYSE	VFL	Wed, Dec 21, 2011	12.79	12.80	12.70	12.77
3691	NYSE	VFL	Tue, Dec 20, 2011	12.72	12.76	12.69	12.71
3690	NYSE	VFL	Mon, Dec 19, 2011	12.79	12.80	12.71	12.71
3689	NYSE	VFL	Fri, Dec 16, 2011	12.75	12.76	12.73	12.76
3688	NYSE	VFL	Thu, Dec 15, 2011	12.72	12.72	12.67	12.68
3687	NYSE	VFL	Wed, Dec 14, 2011	12.68	12.76	12.64	12.75
3686	NYSE	VFL	Tue, Dec 13, 2011	12.73	12.75	12.73	12.75
3685	NYSE	VFL	Mon, Dec 12, 2011	12.62	12.77	12.62	12.75
3684	NYSE	VFL	Fri, Dec 9, 2011	12.64	12.75	12.64	12.75
3683	NYSE	VFL	Thu, Dec 8, 2011	12.75	12.75	12.63	12.65
3682	NYSE	VFL	Wed, Dec 7, 2011	12.72	12.72	12.71	12.71
3681	NYSE	VFL	Tue, Dec 6, 2011	12.71	12.71	12.61	12.70
3680	NYSE	VFL	Mon, Dec 5, 2011	12.52	12.71	12.52	12.71
3679	NYSE	VFL	Fri, Dec 2, 2011	12.57	12.60	12.54	12.59
3678	NYSE	VFL	Thu, Dec 1, 2011	12.62	12.62	12.59	12.59
3677	NYSE	VFL	Wed, Nov 30, 2011	12.62	12.62	12.57	12.57
3676	NYSE	VFL	Tue, Nov 29, 2011	12.62	12.62	12.59	12.61
3675	NYSE	VFL	Mon, Nov 28, 2011	12.62	12.62	12.61	12.62
3674	NYSE	VFL	Fri, Nov 25, 2011	12.62	12.62	12.58	12.62
3673	NYSE	VFL	Wed, Nov 23, 2011	12.62	12.62	12.57	12.61
3672	NYSE	VFL	Tue, Nov 22, 2011	12.62	12.62	12.60	12.61
3671	NYSE	VFL	Mon, Nov 21, 2011	12.68	12.68	12.59	12.60
3670	NYSE	VFL	Fri, Nov 18, 2011	12.59	12.60	12.58	12.60
3669	NYSE	VFL	Thu, Nov 17, 2011	12.60	12.60	12.56	12.57
3668	NYSE	VFL	Wed, Nov 16, 2011	12.60	12.60	12.55	12.60
3667	NYSE	VFL	Tue, Nov 15, 2011	12.49	12.60	12.49	12.55
3666	NYSE	VFL	Mon, Nov 14, 2011	12.59	12.61	12.55	12.55
3665	NYSE	VFL	Fri, Nov 11, 2011	12.55	12.55	12.55	12.55
3664	NYSE	VFL	Thu, Nov 10, 2011	12.56	12.58	12.49	12.49
3663	NYSE	VFL	Wed, Nov 9, 2011	12.53	12.57	12.52	12.52
3662	NYSE	VFL	Tue, Nov 8, 2011	12.60	12.61	12.49	12.55
3661	NYSE	VFL	Mon, Nov 7, 2011	12.56	12.63	12.56	12.63
3660	NYSE	VFL	Fri, Nov 4, 2011	12.52	12.57	12.51	12.57
3659	NYSE	VFL	Thu, Nov 3, 2011	12.52	12.52	12.47	12.51
3658	NYSE	VFL	Wed, Nov 2, 2011	12.55	12.55	12.42	12.49
3657	NYSE	VFL	Tue, Nov 1, 2011	12.48	12.51	12.44	12.44
3656	NYSE	VFL	Mon, Oct 31, 2011	12.50	12.50	12.45	12.45
3655	NYSE	VFL	Fri, Oct 28, 2011	12.49	12.53	12.42	12.42
3654	NYSE	VFL	Thu, Oct 27, 2011	12.52	12.56	12.39	12.44
3653	NYSE	VFL	Wed, Oct 26, 2011	12.50	12.51	12.46	12.51
3652	NYSE	VFL	Tue, Oct 25, 2011	12.47	12.50	12.41	12.50
3651	NYSE	VFL	Mon, Oct 24, 2011	12.31	12.49	12.31	12.47
3650	NYSE	VFL	Fri, Oct 21, 2011	12.49	12.50	12.43	12.50
3649	NYSE	VFL	Thu, Oct 20, 2011	12.41	12.50	12.37	12.43
3648	NYSE	VFL	Wed, Oct 19, 2011	12.40	12.43	12.36	12.39
3647	NYSE	VFL	Tue, Oct 18, 2011	12.35	12.44	12.35	12.38
3646	NYSE	VFL	Mon, Oct 17, 2011	12.43	12.44	12.35	12.37
3645	NYSE	VFL	Fri, Oct 14, 2011	12.43	12.44	12.38	12.38
3644	NYSE	VFL	Thu, Oct 13, 2011	12.33	12.40	12.33	12.39
3643	NYSE	VFL	Wed, Oct 12, 2011	12.40	12.43	12.33	12.41
3642	NYSE	VFL	Tue, Oct 11, 2011	12.16	12.55	12.16	12.39
3641	NYSE	VFL	Mon, Oct 10, 2011	12.68	12.70	12.55	12.55
3640	NYSE	VFL	Fri, Oct 7, 2011	12.77	12.77	12.64	12.69
3639	NYSE	VFL	Thu, Oct 6, 2011	12.78	12.80	12.78	12.80
3638	NYSE	VFL	Wed, Oct 5, 2011	12.81	12.86	12.75	12.80
3637	NYSE	VFL	Tue, Oct 4, 2011	12.92	12.93	12.85	12.93
3636	NYSE	VFL	Mon, Oct 3, 2011	13.20	13.20	13.08	13.09
3635	NYSE	VFL	Fri, Sep 30, 2011	13.00	13.20	13.00	13.06
3634	NYSE	VFL	Thu, Sep 29, 2011	13.04	13.18	13.04	13.15
3633	NYSE	VFL	Wed, Sep 28, 2011	13.09	13.28	13.06	13.19
3632	NYSE	VFL	Tue, Sep 27, 2011	13.03	13.09	13.00	13.09
3631	NYSE	VFL	Mon, Sep 26, 2011	13.11	13.11	13.02	13.06
3630	NYSE	VFL	Fri, Sep 23, 2011	13.02	13.08	13.00	13.02
3629	NYSE	VFL	Thu, Sep 22, 2011	12.96	12.97	12.94	12.97
3628	NYSE	VFL	Wed, Sep 21, 2011	12.95	12.98	12.93	12.93
3627	NYSE	VFL	Tue, Sep 20, 2011	12.95	12.98	12.95	12.96
3626	NYSE	VFL	Mon, Sep 19, 2011	12.90	12.95	12.90	12.94
3625	NYSE	VFL	Fri, Sep 16, 2011	12.94	12.95	12.83	12.93
3624	NYSE	VFL	Thu, Sep 15, 2011	12.88	12.92	12.84	12.92
3623	NYSE	VFL	Wed, Sep 14, 2011	12.94	12.95	12.94	12.95
3622	NYSE	VFL	Tue, Sep 13, 2011	12.93	13.00	12.93	12.99
3621	NYSE	VFL	Mon, Sep 12, 2011	12.90	12.97	12.90	12.97
3620	NYSE	VFL	Fri, Sep 9, 2011	12.88	12.96	12.88	12.88
3619	NYSE	VFL	Thu, Sep 8, 2011	12.85	12.87	12.80	12.80
3618	NYSE	VFL	Wed, Sep 7, 2011	12.82	12.87	12.80	12.80
3617	NYSE	VFL	Tue, Sep 6, 2011	12.76	12.81	12.76	12.81
3616	NYSE	VFL	Fri, Sep 2, 2011	12.80	12.80	12.75	12.75
3615	NYSE	VFL	Thu, Sep 1, 2011	12.83	12.83	12.77	12.80
3614	NYSE	VFL	Wed, Aug 31, 2011	12.82	12.84	12.77	12.83
3613	NYSE	VFL	Tue, Aug 30, 2011	12.76	12.84	12.76	12.77
3612	NYSE	VFL	Mon, Aug 29, 2011	12.78	12.78	12.74	12.76
3611	NYSE	VFL	Fri, Aug 26, 2011	12.82	12.82	12.71	12.78
3610	NYSE	VFL	Thu, Aug 25, 2011	12.78	12.78	12.73	12.73
3609	NYSE	VFL	Wed, Aug 24, 2011	12.72	12.79	12.72	12.75
3608	NYSE	VFL	Tue, Aug 23, 2011	12.75	12.80	12.73	12.77
3607	NYSE	VFL	Mon, Aug 22, 2011	12.79	12.79	12.75	12.75
3606	NYSE	VFL	Fri, Aug 19, 2011	12.70	12.74	12.70	12.72
3605	NYSE	VFL	Thu, Aug 18, 2011	12.62	12.70	12.61	12.70
3604	NYSE	VFL	Wed, Aug 17, 2011	12.74	12.75	12.63	12.69
3603	NYSE	VFL	Tue, Aug 16, 2011	12.61	12.67	12.61	12.67
3602	NYSE	VFL	Mon, Aug 15, 2011	12.62	12.66	12.56	12.57
3601	NYSE	VFL	Fri, Aug 12, 2011	12.58	12.59	12.54	12.55
3600	NYSE	VFL	Thu, Aug 11, 2011	12.65	12.65	12.19	12.54
3599	NYSE	VFL	Wed, Aug 10, 2011	12.62	12.70	12.59	12.65
3598	NYSE	VFL	Tue, Aug 9, 2011	12.44	12.56	12.42	12.56
3597	NYSE	VFL	Mon, Aug 8, 2011	12.50	12.60	12.42	12.42
3596	NYSE	VFL	Fri, Aug 5, 2011	12.63	12.65	12.57	12.61
3595	NYSE	VFL	Thu, Aug 4, 2011	12.60	12.64	12.60	12.60
3594	NYSE	VFL	Wed, Aug 3, 2011	12.59	12.64	12.57	12.58
3593	NYSE	VFL	Tue, Aug 2, 2011	12.65	12.65	12.56	12.58
3592	NYSE	VFL	Mon, Aug 1, 2011	12.62	12.62	12.56	12.60
3591	NYSE	VFL	Fri, Jul 29, 2011	12.55	12.57	12.48	12.50
3590	NYSE	VFL	Thu, Jul 28, 2011	12.47	12.57	12.43	12.57
3589	NYSE	VFL	Wed, Jul 27, 2011	12.49	12.49	12.47	12.47
3588	NYSE	VFL	Tue, Jul 26, 2011	12.47	12.50	12.47	12.47
3587	NYSE	VFL	Mon, Jul 25, 2011	12.54	12.54	12.47	12.47
3586	NYSE	VFL	Fri, Jul 22, 2011	12.51	12.59	12.51	12.53
3585	NYSE	VFL	Thu, Jul 21, 2011	12.52	12.52	12.50	12.51
3584	NYSE	VFL	Wed, Jul 20, 2011	12.47	12.47	12.47	12.47
3583	NYSE	VFL	Tue, Jul 19, 2011	12.45	12.48	12.44	12.46
3582	NYSE	VFL	Mon, Jul 18, 2011	12.45	12.55	12.44	12.50
3581	NYSE	VFL	Fri, Jul 15, 2011	12.45	12.53	12.45	12.45
3580	NYSE	VFL	Thu, Jul 14, 2011	12.47	12.50	12.45	12.47
3579	NYSE	VFL	Wed, Jul 13, 2011	12.44	12.55	12.43	12.55
3578	NYSE	VFL	Tue, Jul 12, 2011	12.50	12.50	12.50	12.50
3577	NYSE	VFL	Mon, Jul 11, 2011	12.40	12.49	12.40	12.49
3576	NYSE	VFL	Fri, Jul 8, 2011	12.41	12.50	12.41	12.41
3575	NYSE	VFL	Thu, Jul 7, 2011	12.40	12.45	12.40	12.43
3574	NYSE	VFL	Wed, Jul 6, 2011	12.39	12.46	12.39	12.46
3573	NYSE	VFL	Tue, Jul 5, 2011	12.42	12.46	12.37	12.40
3572	NYSE	VFL	Fri, Jul 1, 2011	12.52	12.52	12.43	12.43
3571	NYSE	VFL	Thu, Jun 30, 2011	12.45	12.50	12.40	12.50
3570	NYSE	VFL	Wed, Jun 29, 2011	12.46	12.58	12.46	12.51
3569	NYSE	VFL	Tue, Jun 28, 2011	12.50	12.52	12.45	12.45
3568	NYSE	VFL	Mon, Jun 27, 2011	12.43	12.46	12.43	12.43
3567	NYSE	VFL	Fri, Jun 24, 2011	12.50	12.52	12.40	12.42
3566	NYSE	VFL	Thu, Jun 23, 2011	12.43	12.47	12.35	12.41
3565	NYSE	VFL	Wed, Jun 22, 2011	12.43	12.49	12.39	12.49
3564	NYSE	VFL	Tue, Jun 21, 2011	12.47	12.47	12.47	12.47
3563	NYSE	VFL	Mon, Jun 20, 2011	12.40	12.40	12.40	12.40
3562	NYSE	VFL	Fri, Jun 17, 2011	12.47	12.50	12.40	12.40
3561	NYSE	VFL	Thu, Jun 16, 2011	12.44	12.44	12.44	12.44
3560	NYSE	VFL	Wed, Jun 15, 2011	12.43	12.46	12.37	12.37
3559	NYSE	VFL	Tue, Jun 14, 2011	12.40	12.43	12.39	12.39
3558	NYSE	VFL	Mon, Jun 13, 2011	12.39	12.43	12.39	12.39
3557	NYSE	VFL	Fri, Jun 10, 2011	12.39	12.39	12.30	12.33
3556	NYSE	VFL	Thu, Jun 9, 2011	12.40	12.42	12.33	12.42
3555	NYSE	VFL	Wed, Jun 8, 2011	12.35	12.42	12.32	12.41
3554	NYSE	VFL	Tue, Jun 7, 2011	12.48	12.49	12.34	12.40
3553	NYSE	VFL	Mon, Jun 6, 2011	12.42	12.48	12.42	12.47
3552	NYSE	VFL	Thu, Jun 2, 2011	12.38	12.43	12.37	12.37
3551	NYSE	VFL	Wed, Jun 1, 2011	12.41	12.47	12.41	12.42
3550	NYSE	VFL	Tue, May 31, 2011	12.33	12.36	12.29	12.34
3549	NYSE	VFL	Fri, May 27, 2011	12.43	12.43	12.32	12.33
3548	NYSE	VFL	Thu, May 26, 2011	12.45	12.45	12.25	12.36
3547	NYSE	VFL	Wed, May 25, 2011	12.43	12.45	12.42	12.45
3546	NYSE	VFL	Mon, May 23, 2011	12.29	12.35	12.29	12.35
3545	NYSE	VFL	Fri, May 20, 2011	12.27	12.35	12.27	12.35
3544	NYSE	VFL	Thu, May 19, 2011	12.27	12.27	12.27	12.27
3543	NYSE	VFL	Wed, May 18, 2011	12.30	12.35	12.30	12.32
3542	NYSE	VFL	Tue, May 17, 2011	12.27	12.30	12.27	12.30
3541	NYSE	VFL	Mon, May 16, 2011	12.30	12.31	12.30	12.31
3540	NYSE	VFL	Fri, May 13, 2011	12.25	12.25	12.25	12.25
3539	NYSE	VFL	Thu, May 12, 2011	12.20	12.21	12.20	12.21
3538	NYSE	VFL	Wed, May 11, 2011	12.19	12.19	12.19	12.19
3537	NYSE	VFL	Mon, May 9, 2011	12.18	12.23	12.18	12.23
3536	NYSE	VFL	Fri, May 6, 2011	12.20	12.20	12.16	12.17
3535	NYSE	VFL	Thu, May 5, 2011	12.19	12.23	12.19	12.23
3534	NYSE	VFL	Wed, May 4, 2011	12.18	12.18	12.18	12.18
3533	NYSE	VFL	Mon, May 2, 2011	12.12	12.23	12.12	12.15
3532	NYSE	VFL	Fri, Apr 29, 2011	12.16	12.18	12.10	12.11
3531	NYSE	VFL	Thu, Apr 28, 2011	12.13	12.13	12.09	12.09
3530	NYSE	VFL	Wed, Apr 27, 2011	12.08	12.14	12.06	12.14
3529	NYSE	VFL	Tue, Apr 26, 2011	12.03	12.08	12.03	12.08
3528	NYSE	VFL	Mon, Apr 25, 2011	11.96	12.03	11.96	12.03
3527	NYSE	VFL	Thu, Apr 21, 2011	12.03	12.03	11.95	11.95
3526	NYSE	VFL	Wed, Apr 20, 2011	12.02	12.07	11.97	12.07
3525	NYSE	VFL	Tue, Apr 19, 2011	11.98	11.98	11.98	11.98
3524	NYSE	VFL	Mon, Apr 18, 2011	12.00	12.01	11.95	12.01
3523	NYSE	VFL	Fri, Apr 15, 2011	12.05	12.05	12.00	12.00
3522	NYSE	VFL	Thu, Apr 14, 2011	11.97	12.10	11.97	12.06
3521	NYSE	VFL	Wed, Apr 13, 2011	12.12	12.13	12.12	12.13
3520	NYSE	VFL	Tue, Apr 12, 2011	12.18	12.19	12.13	12.19
3519	NYSE	VFL	Thu, Apr 7, 2011	12.23	12.30	12.20	12.23
3518	NYSE	VFL	Wed, Apr 6, 2011	12.28	12.28	12.23	12.23
3517	NYSE	VFL	Tue, Apr 5, 2011	12.23	12.23	12.23	12.23
3516	NYSE	VFL	Fri, Apr 1, 2011	12.25	12.25	12.25	12.25
3515	NYSE	VFL	Thu, Mar 31, 2011	12.22	12.28	12.20	12.20
3514	NYSE	VFL	Wed, Mar 30, 2011	12.23	12.23	12.23	12.23
3513	NYSE	VFL	Tue, Mar 29, 2011	12.30	12.30	12.29	12.29
3512	NYSE	VFL	Mon, Mar 28, 2011	12.35	12.35	12.22	12.33
3511	NYSE	VFL	Fri, Mar 25, 2011	12.38	12.38	12.31	12.31
3510	NYSE	VFL	Thu, Mar 24, 2011	12.33	12.33	12.30	12.31
3509	NYSE	VFL	Tue, Mar 22, 2011	12.38	12.38	12.38	12.38
3508	NYSE	VFL	Mon, Mar 21, 2011	12.38	12.38	12.37	12.37
3507	NYSE	VFL	Fri, Mar 18, 2011	12.30	12.31	12.30	12.31
3506	NYSE	VFL	Thu, Mar 17, 2011	12.32	12.38	12.30	12.34
3505	NYSE	VFL	Wed, Mar 16, 2011	12.40	12.40	12.38	12.38
3504	NYSE	VFL	Tue, Mar 15, 2011	12.40	12.40	12.38	12.40
3503	NYSE	VFL	Mon, Mar 14, 2011	12.38	12.40	12.38	12.40
3502	NYSE	VFL	Fri, Mar 11, 2011	12.39	12.39	12.39	12.39
3501	NYSE	VFL	Thu, Mar 10, 2011	12.42	12.42	12.25	12.34
3500	NYSE	VFL	Wed, Mar 9, 2011	12.34	12.42	12.34	12.42
3499	NYSE	VFL	Tue, Mar 8, 2011	12.22	12.39	12.22	12.30
3498	NYSE	VFL	Mon, Mar 7, 2011	12.27	12.27	12.27	12.27
3497	NYSE	VFL	Fri, Mar 4, 2011	12.20	12.24	12.20	12.24
3496	NYSE	VFL	Thu, Mar 3, 2011	12.17	12.24	12.15	12.24
3495	NYSE	VFL	Wed, Mar 2, 2011	12.33	12.33	12.16	12.16
3494	NYSE	VFL	Tue, Mar 1, 2011	12.56	12.83	12.10	12.15
3493	NYSE	VFL	Mon, Feb 28, 2011	12.11	12.13	12.06	12.06
3492	NYSE	VFL	Fri, Feb 25, 2011	12.24	12.24	12.05	12.06
3491	NYSE	VFL	Thu, Feb 24, 2011	12.15	12.16	12.14	12.16
3490	NYSE	VFL	Wed, Feb 23, 2011	11.94	12.15	11.94	12.04
3489	NYSE	VFL	Tue, Feb 22, 2011	11.88	12.00	11.84	11.99
3488	NYSE	VFL	Fri, Feb 18, 2011	11.78	11.83	11.78	11.83
3487	NYSE	VFL	Thu, Feb 17, 2011	11.79	11.79	11.79	11.79
3486	NYSE	VFL	Wed, Feb 16, 2011	11.77	11.81	11.73	11.75
3485	NYSE	VFL	Tue, Feb 15, 2011	11.82	11.82	11.74	11.78
3484	NYSE	VFL	Mon, Feb 14, 2011	11.81	11.85	11.80	11.84
3483	NYSE	VFL	Fri, Feb 11, 2011	11.84	11.87	11.83	11.86
3482	NYSE	VFL	Thu, Feb 10, 2011	11.88	11.89	11.77	11.80
3481	NYSE	VFL	Wed, Feb 9, 2011	11.82	11.88	11.82	11.88
3480	NYSE	VFL	Tue, Feb 8, 2011	11.87	11.87	11.83	11.83
3479	NYSE	VFL	Mon, Feb 7, 2011	11.89	11.89	11.82	11.82
3478	NYSE	VFL	Fri, Feb 4, 2011	11.88	11.94	11.88	11.94
3477	NYSE	VFL	Thu, Feb 3, 2011	11.93	11.95	11.93	11.95
3476	NYSE	VFL	Wed, Feb 2, 2011	11.96	11.96	11.96	11.96
3475	NYSE	VFL	Tue, Feb 1, 2011	11.89	11.98	11.87	11.91
3474	NYSE	VFL	Mon, Jan 31, 2011	11.81	11.86	11.80	11.83
3473	NYSE	VFL	Fri, Jan 28, 2011	11.95	11.97	11.75	11.78
3472	NYSE	VFL	Thu, Jan 27, 2011	11.95	11.97	11.95	11.95
3471	NYSE	VFL	Wed, Jan 26, 2011	11.88	12.28	11.87	11.89
3470	NYSE	VFL	Tue, Jan 25, 2011	11.89	11.93	11.88	11.93
3469	NYSE	VFL	Mon, Jan 24, 2011	12.00	12.01	11.83	11.83
3468	NYSE	VFL	Fri, Jan 21, 2011	11.95	11.95	11.94	11.95
3467	NYSE	VFL	Thu, Jan 20, 2011	11.82	11.95	11.82	11.95
3466	NYSE	VFL	Wed, Jan 19, 2011	11.73	11.82	11.64	11.82
3465	NYSE	VFL	Tue, Jan 18, 2011	11.66	11.79	11.63	11.73
3464	NYSE	VFL	Fri, Jan 14, 2011	11.63	11.64	11.61	11.63
3463	NYSE	VFL	Thu, Jan 13, 2011	11.87	11.87	11.61	11.65
3462	NYSE	VFL	Wed, Jan 12, 2011	11.95	11.95	11.80	11.80
3461	NYSE	VFL	Tue, Jan 11, 2011	12.00	12.00	12.00	12.00
3460	NYSE	VFL	Mon, Jan 10, 2011	11.94	12.07	11.94	12.04
3459	NYSE	VFL	Thu, Jan 6, 2011	11.93	12.20	11.92	11.96
3458	NYSE	VFL	Wed, Jan 5, 2011	11.96	11.97	11.95	11.96
3457	NYSE	VFL	Tue, Jan 4, 2011	12.04	12.04	12.00	12.00
3456	NYSE	VFL	Mon, Jan 3, 2011	12.28	12.28	12.14	12.14
3455	NYSE	VFL	Fri, Dec 31, 2010	11.94	12.09	11.94	12.09
3454	NYSE	VFL	Thu, Dec 30, 2010	11.99	12.06	11.95	12.05
3453	NYSE	VFL	Wed, Dec 29, 2010	12.01	12.01	12.01	12.01
3452	NYSE	VFL	Tue, Dec 28, 2010	11.90	12.04	11.90	12.04
3451	NYSE	VFL	Mon, Dec 27, 2010	11.89	11.99	11.89	11.99
3450	NYSE	VFL	Thu, Dec 23, 2010	11.96	11.96	11.81	11.91
3449	NYSE	VFL	Wed, Dec 22, 2010	11.76	11.82	11.76	11.80
3448	NYSE	VFL	Tue, Dec 21, 2010	11.72	11.76	11.72	11.75
3447	NYSE	VFL	Mon, Dec 20, 2010	11.89	11.92	11.72	11.73
3446	NYSE	VFL	Fri, Dec 17, 2010	12.03	12.03	11.97	11.98
3445	NYSE	VFL	Thu, Dec 16, 2010	11.85	12.04	11.85	12.04
3444	NYSE	VFL	Wed, Dec 15, 2010	11.74	11.75	11.73	11.75
3443	NYSE	VFL	Tue, Dec 14, 2010	11.75	11.78	11.74	11.74
3442	NYSE	VFL	Mon, Dec 13, 2010	11.79	11.87	11.67	11.75
3441	NYSE	VFL	Fri, Dec 10, 2010	11.73	11.86	11.73	11.80
3440	NYSE	VFL	Thu, Dec 9, 2010	11.80	12.04	11.79	11.80
3439	NYSE	VFL	Wed, Dec 8, 2010	11.82	12.00	11.82	11.98
3438	NYSE	VFL	Tue, Dec 7, 2010	12.11	12.13	12.02	12.02
3437	NYSE	VFL	Mon, Dec 6, 2010	12.17	12.17	12.10	12.16
3436	NYSE	VFL	Fri, Dec 3, 2010	12.25	12.25	12.15	12.21
3435	NYSE	VFL	Thu, Dec 2, 2010	12.25	12.30	12.14	12.19
3434	NYSE	VFL	Wed, Dec 1, 2010	12.33	12.33	12.18	12.25
3433	NYSE	VFL	Tue, Nov 30, 2010	12.35	12.35	12.33	12.33
3432	NYSE	VFL	Mon, Nov 29, 2010	12.25	12.34	12.25	12.34
3431	NYSE	VFL	Fri, Nov 26, 2010	12.23	12.27	12.23	12.27
3430	NYSE	VFL	Wed, Nov 24, 2010	12.20	12.24	12.13	12.20
3429	NYSE	VFL	Tue, Nov 23, 2010	12.15	12.21	12.11	12.12
3428	NYSE	VFL	Mon, Nov 22, 2010	12.03	12.20	12.03	12.15
3427	NYSE	VFL	Fri, Nov 19, 2010	11.97	12.08	11.92	12.06
3426	NYSE	VFL	Thu, Nov 18, 2010	12.00	12.03	11.92	11.92
3425	NYSE	VFL	Wed, Nov 17, 2010	11.96	12.21	11.96	12.08
3424	NYSE	VFL	Tue, Nov 16, 2010	11.88	12.12	11.50	12.06
3423	NYSE	VFL	Mon, Nov 15, 2010	12.16	12.36	12.10	12.12
3422	NYSE	VFL	Fri, Nov 12, 2010	12.18	12.28	12.16	12.16
3421	NYSE	VFL	Thu, Nov 11, 2010	12.33	12.35	12.11	12.24
3420	NYSE	VFL	Wed, Nov 10, 2010	12.71	12.71	12.40	12.48
3419	NYSE	VFL	Tue, Nov 9, 2010	12.90	12.90	12.63	12.63
3418	NYSE	VFL	Mon, Nov 8, 2010	12.95	12.96	12.94	12.94
3417	NYSE	VFL	Fri, Nov 5, 2010	12.93	12.96	12.92	12.96
3416	NYSE	VFL	Thu, Nov 4, 2010	12.94	12.94	12.90	12.90
3415	NYSE	VFL	Wed, Nov 3, 2010	12.98	12.99	12.94	12.99
3414	NYSE	VFL	Tue, Nov 2, 2010	12.91	12.94	12.90	12.93
3413	NYSE	VFL	Mon, Nov 1, 2010	13.00	13.00	12.90	12.99
3412	NYSE	VFL	Fri, Oct 29, 2010	13.01	13.01	12.91	12.91
3411	NYSE	VFL	Wed, Oct 27, 2010	12.97	13.00	12.94	12.94
3410	NYSE	VFL	Tue, Oct 26, 2010	12.91	12.91	12.91	12.91
3409	NYSE	VFL	Mon, Oct 25, 2010	12.90	12.97	12.89	12.97
3408	NYSE	VFL	Fri, Oct 22, 2010	12.93	12.95	12.93	12.95
3407	NYSE	VFL	Thu, Oct 21, 2010	12.93	13.01	12.89	12.93
3406	NYSE	VFL	Wed, Oct 20, 2010	13.06	13.06	12.91	12.93
3405	NYSE	VFL	Tue, Oct 19, 2010	13.14	13.15	13.14	13.15
3404	NYSE	VFL	Mon, Oct 18, 2010	13.22	13.22	13.09	13.12
3403	NYSE	VFL	Fri, Oct 15, 2010	13.25	13.25	13.25	13.25
3402	NYSE	VFL	Thu, Oct 14, 2010	13.30	13.30	13.30	13.30
3401	NYSE	VFL	Wed, Oct 13, 2010	13.25	13.34	13.25	13.33
3400	NYSE	VFL	Tue, Oct 12, 2010	13.30	13.35	13.27	13.27
3399	NYSE	VFL	Mon, Oct 11, 2010	13.20	13.31	13.20	13.23
3398	NYSE	VFL	Fri, Oct 8, 2010	13.28	13.28	13.20	13.20
3397	NYSE	VFL	Thu, Oct 7, 2010	13.15	13.28	13.15	13.21
3396	NYSE	VFL	Wed, Oct 6, 2010	13.11	13.18	13.06	13.18
3395	NYSE	VFL	Tue, Oct 5, 2010	13.08	13.15	13.08	13.13
3394	NYSE	VFL	Mon, Oct 4, 2010	13.06	13.10	13.05	13.05
3393	NYSE	VFL	Fri, Oct 1, 2010	13.10	13.10	13.06	13.10
3392	NYSE	VFL	Thu, Sep 30, 2010	13.10	13.18	13.10	13.10
3391	NYSE	VFL	Wed, Sep 29, 2010	13.03	13.07	13.03	13.06
3390	NYSE	VFL	Tue, Sep 28, 2010	13.00	13.09	13.00	13.03
3389	NYSE	VFL	Mon, Sep 27, 2010	13.15	13.16	13.05	13.05
3388	NYSE	VFL	Fri, Sep 24, 2010	13.36	13.36	13.11	13.11
3387	NYSE	VFL	Thu, Sep 23, 2010	13.34	13.35	13.18	13.34
3386	NYSE	VFL	Wed, Sep 22, 2010	13.34	13.43	13.34	13.37
3385	NYSE	VFL	Tue, Sep 21, 2010	13.33	13.39	13.33	13.39
3384	NYSE	VFL	Mon, Sep 20, 2010	13.23	13.34	13.23	13.31
3383	NYSE	VFL	Fri, Sep 17, 2010	13.19	13.19	13.12	13.14
3382	NYSE	VFL	Thu, Sep 16, 2010	13.07	13.18	13.07	13.10
3381	NYSE	VFL	Wed, Sep 15, 2010	13.05	13.05	13.00	13.00
3380	NYSE	VFL	Tue, Sep 14, 2010	13.05	13.06	13.05	13.06
3379	NYSE	VFL	Mon, Sep 13, 2010	13.08	13.08	13.05	13.05
3378	NYSE	VFL	Fri, Sep 10, 2010	13.04	13.09	13.04	13.05
3377	NYSE	VFL	Thu, Sep 9, 2010	13.01	13.01	13.00	13.00
3376	NYSE	VFL	Wed, Sep 8, 2010	13.22	13.22	13.01	13.01
3375	NYSE	VFL	Tue, Sep 7, 2010	13.19	13.27	13.15	13.27
3374	NYSE	VFL	Fri, Sep 3, 2010	13.20	13.20	13.18	13.20
3373	NYSE	VFL	Thu, Sep 2, 2010	13.17	13.21	13.17	13.21
3372	NYSE	VFL	Wed, Sep 1, 2010	13.13	13.13	13.13	13.13
3371	NYSE	VFL	Tue, Aug 31, 2010	13.10	13.11	13.10	13.11
3370	NYSE	VFL	Mon, Aug 30, 2010	13.12	13.26	13.06	13.15
3369	NYSE	VFL	Fri, Aug 27, 2010	13.09	13.18	12.97	13.18
3368	NYSE	VFL	Thu, Aug 26, 2010	13.10	13.16	13.01	13.01
3367	NYSE	VFL	Wed, Aug 25, 2010	13.10	13.10	13.04	13.10
3366	NYSE	VFL	Tue, Aug 24, 2010	13.12	13.18	13.10	13.11
3365	NYSE	VFL	Mon, Aug 23, 2010	13.04	13.17	13.04	13.17
3364	NYSE	VFL	Fri, Aug 20, 2010	13.10	13.11	13.06	13.07
3363	NYSE	VFL	Thu, Aug 19, 2010	13.04	13.04	13.04	13.04
3362	NYSE	VFL	Wed, Aug 18, 2010	13.09	13.18	13.05	13.05
3361	NYSE	VFL	Tue, Aug 17, 2010	13.02	13.06	13.02	13.06
3360	NYSE	VFL	Mon, Aug 16, 2010	13.02	13.04	12.99	12.99
3359	NYSE	VFL	Fri, Aug 13, 2010	13.02	13.05	12.97	13.05
3358	NYSE	VFL	Thu, Aug 12, 2010	13.00	13.01	12.97	13.00
3357	NYSE	VFL	Wed, Aug 11, 2010	13.05	13.15	13.04	13.04
3356	NYSE	VFL	Tue, Aug 10, 2010	13.02	13.15	13.02	13.08
3355	NYSE	VFL	Mon, Aug 9, 2010	13.01	13.02	12.94	13.02
3354	NYSE	VFL	Fri, Aug 6, 2010	13.04	13.07	12.98	13.07
3353	NYSE	VFL	Thu, Aug 5, 2010	13.00	13.09	12.83	13.00
3352	NYSE	VFL	Wed, Aug 4, 2010	12.99	12.99	12.99	12.99
3351	NYSE	VFL	Tue, Aug 3, 2010	12.94	13.00	12.94	13.00
3350	NYSE	VFL	Mon, Aug 2, 2010	12.87	12.98	12.87	12.91
3349	NYSE	VFL	Fri, Jul 30, 2010	12.94	12.95	12.75	12.80
3348	NYSE	VFL	Wed, Jul 28, 2010	12.72	12.89	12.72	12.89
3347	NYSE	VFL	Tue, Jul 27, 2010	12.86	12.86	12.64	12.74
3346	NYSE	VFL	Mon, Jul 26, 2010	12.85	12.93	12.85	12.86
3345	NYSE	VFL	Thu, Jul 22, 2010	12.74	12.83	12.74	12.83
3344	NYSE	VFL	Wed, Jul 21, 2010	12.79	12.79	12.70	12.70
3343	NYSE	VFL	Tue, Jul 20, 2010	12.74	12.76	12.63	12.63
3342	NYSE	VFL	Mon, Jul 19, 2010	12.77	12.77	12.75	12.75
3341	NYSE	VFL	Fri, Jul 16, 2010	12.75	12.77	12.75	12.76
3340	NYSE	VFL	Thu, Jul 15, 2010	12.63	12.71	12.58	12.68
3339	NYSE	VFL	Wed, Jul 14, 2010	12.55	12.63	12.55	12.63
3338	NYSE	VFL	Tue, Jul 13, 2010	12.55	12.60	12.55	12.57
3337	NYSE	VFL	Mon, Jul 12, 2010	12.60	12.60	12.46	12.53
3336	NYSE	VFL	Fri, Jul 9, 2010	12.58	12.84	12.55	12.61
3335	NYSE	VFL	Thu, Jul 8, 2010	12.58	12.67	12.58	12.58
3334	NYSE	VFL	Wed, Jul 7, 2010	12.56	12.56	12.56	12.56
3333	NYSE	VFL	Tue, Jul 6, 2010	12.54	12.56	12.54	12.54
3332	NYSE	VFL	Fri, Jul 2, 2010	12.59	12.59	12.54	12.54
3331	NYSE	VFL	Thu, Jul 1, 2010	12.51	12.51	12.41	12.45
3330	NYSE	VFL	Wed, Jun 30, 2010	12.55	12.57	12.55	12.57
3329	NYSE	VFL	Tue, Jun 29, 2010	12.58	12.59	12.53	12.53
3328	NYSE	VFL	Mon, Jun 28, 2010	12.70	12.70	12.68	12.68
3327	NYSE	VFL	Fri, Jun 25, 2010	12.77	12.77	12.73	12.73
3326	NYSE	VFL	Thu, Jun 24, 2010	12.75	12.77	12.67	12.71
3325	NYSE	VFL	Tue, Jun 22, 2010	12.67	12.70	12.65	12.70
3324	NYSE	VFL	Mon, Jun 21, 2010	12.72	12.72	12.72	12.72
3323	NYSE	VFL	Fri, Jun 18, 2010	12.69	12.73	12.69	12.73
3322	NYSE	VFL	Thu, Jun 17, 2010	12.65	12.69	12.64	12.64
3321	NYSE	VFL	Wed, Jun 16, 2010	12.65	12.65	12.65	12.65
3320	NYSE	VFL	Tue, Jun 15, 2010	12.63	12.69	12.55	12.65
3319	NYSE	VFL	Mon, Jun 14, 2010	12.62	12.71	12.55	12.67
3318	NYSE	VFL	Fri, Jun 11, 2010	12.70	13.17	12.58	12.58
3317	NYSE	VFL	Thu, Jun 10, 2010	12.70	12.72	12.65	12.65
3316	NYSE	VFL	Wed, Jun 9, 2010	12.58	12.70	12.58	12.70
3315	NYSE	VFL	Tue, Jun 8, 2010	12.58	12.63	12.57	12.57
3314	NYSE	VFL	Mon, Jun 7, 2010	12.63	12.63	12.59	12.59
3313	NYSE	VFL	Fri, Jun 4, 2010	12.62	12.65	12.62	12.63
3312	NYSE	VFL	Thu, Jun 3, 2010	12.69	12.70	12.61	12.61
3311	NYSE	VFL	Wed, Jun 2, 2010	12.73	12.73	12.69	12.69
3310	NYSE	VFL	Tue, Jun 1, 2010	12.70	12.74	12.70	12.70
3309	NYSE	VFL	Fri, May 28, 2010	12.87	12.87	12.66	12.72
3308	NYSE	VFL	Thu, May 27, 2010	12.58	12.85	12.48	12.85
3307	NYSE	VFL	Wed, May 26, 2010	12.57	12.59	12.53	12.53
3306	NYSE	VFL	Tue, May 25, 2010	12.69	12.70	12.55	12.57
3305	NYSE	VFL	Mon, May 24, 2010	12.55	12.85	12.40	12.75
3304	NYSE	VFL	Fri, May 21, 2010	12.38	12.60	12.37	12.60
3303	NYSE	VFL	Thu, May 20, 2010	12.51	12.52	12.48	12.48
3302	NYSE	VFL	Wed, May 19, 2010	12.47	12.55	12.47	12.55
3301	NYSE	VFL	Tue, May 18, 2010	12.53	12.53	12.50	12.50
3300	NYSE	VFL	Mon, May 17, 2010	12.51	12.56	12.50	12.50
3299	NYSE	VFL	Fri, May 14, 2010	12.51	12.56	12.45	12.45
3298	NYSE	VFL	Thu, May 13, 2010	12.39	12.55	12.39	12.50
3297	NYSE	VFL	Wed, May 12, 2010	12.42	12.42	12.39	12.39
3296	NYSE	VFL	Tue, May 11, 2010	12.40	12.41	12.40	12.41
3295	NYSE	VFL	Mon, May 10, 2010	12.25	12.51	12.25	12.40
3294	NYSE	VFL	Fri, May 7, 2010	12.44	12.49	12.23	12.25
3293	NYSE	VFL	Thu, May 6, 2010	12.35	12.38	12.27	12.38
3292	NYSE	VFL	Tue, May 4, 2010	12.36	12.38	12.27	12.38
3291	NYSE	VFL	Mon, May 3, 2010	12.26	12.38	12.26	12.36
3290	NYSE	VFL	Fri, Apr 30, 2010	12.31	12.33	12.24	12.26
3289	NYSE	VFL	Thu, Apr 29, 2010	12.24	12.31	12.22	12.27
3288	NYSE	VFL	Wed, Apr 28, 2010	12.26	12.28	12.22	12.22
3287	NYSE	VFL	Fri, Apr 23, 2010	12.22	12.34	12.19	12.22
3286	NYSE	VFL	Thu, Apr 22, 2010	12.20	12.24	12.18	12.21
3285	NYSE	VFL	Wed, Apr 21, 2010	12.20	12.23	12.15	12.19
3284	NYSE	VFL	Tue, Apr 20, 2010	12.17	12.20	12.16	12.19
3283	NYSE	VFL	Mon, Apr 19, 2010	12.24	12.26	12.19	12.20
3282	NYSE	VFL	Fri, Apr 16, 2010	12.20	12.29	12.16	12.18
3281	NYSE	VFL	Thu, Apr 15, 2010	12.15	12.25	12.15	12.25
3280	NYSE	VFL	Wed, Apr 14, 2010	12.10	12.19	12.06	12.15
3279	NYSE	VFL	Tue, Apr 13, 2010	12.24	12.24	12.16	12.19
3278	NYSE	VFL	Mon, Apr 12, 2010	12.19	12.26	12.18	12.19
3277	NYSE	VFL	Fri, Apr 9, 2010	11.92	12.19	11.92	12.19
3276	NYSE	VFL	Thu, Apr 8, 2010	12.19	12.19	12.13	12.13
3275	NYSE	VFL	Wed, Apr 7, 2010	12.15	12.19	12.15	12.19
3274	NYSE	VFL	Tue, Apr 6, 2010	12.14	12.19	12.13	12.19
3273	NYSE	VFL	Mon, Apr 5, 2010	11.77	12.13	11.77	12.13
3272	NYSE	VFL	Thu, Apr 1, 2010	12.13	12.13	12.07	12.13
3271	NYSE	VFL	Wed, Mar 31, 2010	12.17	12.17	12.05	12.14
3270	NYSE	VFL	Tue, Mar 30, 2010	12.10	12.27	12.10	12.10
3269	NYSE	VFL	Mon, Mar 29, 2010	12.20	12.26	12.19	12.19
3268	NYSE	VFL	Fri, Mar 26, 2010	12.13	12.32	12.13	12.20
3267	NYSE	VFL	Thu, Mar 25, 2010	12.15	12.22	12.08	12.22
3266	NYSE	VFL	Wed, Mar 24, 2010	12.11	12.13	12.05	12.11
3265	NYSE	VFL	Tue, Mar 23, 2010	12.16	12.22	12.12	12.12
3264	NYSE	VFL	Mon, Mar 22, 2010	12.24	12.24	12.14	12.15
3263	NYSE	VFL	Fri, Mar 19, 2010	12.12	12.13	12.12	12.13
3262	NYSE	VFL	Thu, Mar 18, 2010	12.08	12.15	12.08	12.11
3261	NYSE	VFL	Wed, Mar 17, 2010	12.14	12.14	12.09	12.09
3260	NYSE	VFL	Tue, Mar 16, 2010	12.19	12.19	12.10	12.15
3259	NYSE	VFL	Mon, Mar 15, 2010	12.27	12.27	12.17	12.25
3258	NYSE	VFL	Fri, Mar 12, 2010	12.25	12.25	12.18	12.25
3257	NYSE	VFL	Thu, Mar 11, 2010	12.21	12.31	12.21	12.30
3256	NYSE	VFL	Wed, Mar 10, 2010	12.31	12.39	12.06	12.27
3255	NYSE	VFL	Tue, Mar 9, 2010	12.49	12.49	12.40	12.41
3254	NYSE	VFL	Mon, Mar 8, 2010	12.47	12.50	12.30	12.30
3253	NYSE	VFL	Fri, Mar 5, 2010	12.51	12.51	12.30	12.36
3252	NYSE	VFL	Thu, Mar 4, 2010	12.41	12.47	12.39	12.41
3251	NYSE	VFL	Wed, Mar 3, 2010	12.22	12.52	12.22	12.47
3250	NYSE	VFL	Tue, Mar 2, 2010	12.21	12.22	12.21	12.22
3249	NYSE	VFL	Mon, Mar 1, 2010	12.14	12.30	12.14	12.21
3248	NYSE	VFL	Fri, Feb 26, 2010	12.25	12.25	12.20	12.20
3247	NYSE	VFL	Thu, Feb 25, 2010	12.16	12.25	12.16	12.25
3246	NYSE	VFL	Wed, Feb 24, 2010	12.20	12.20	12.20	12.20
3245	NYSE	VFL	Tue, Feb 23, 2010	12.07	12.20	12.07	12.20
3244	NYSE	VFL	Mon, Feb 22, 2010	12.09	12.10	12.02	12.02
3243	NYSE	VFL	Fri, Feb 19, 2010	12.25	12.25	12.05	12.10
3242	NYSE	VFL	Wed, Feb 17, 2010	12.19	12.25	12.19	12.25
3241	NYSE	VFL	Tue, Feb 16, 2010	12.09	12.21	12.04	12.21
3240	NYSE	VFL	Fri, Feb 12, 2010	12.04	12.13	12.04	12.13
3239	NYSE	VFL	Thu, Feb 11, 2010	12.03	12.03	12.02	12.03
3238	NYSE	VFL	Wed, Feb 10, 2010	11.88	12.03	11.88	12.03
3237	NYSE	VFL	Tue, Feb 9, 2010	12.13	12.13	12.06	12.06
3236	NYSE	VFL	Mon, Feb 8, 2010	12.06	12.13	12.06	12.12
3235	NYSE	VFL	Fri, Feb 5, 2010	12.10	12.10	12.04	12.05
3234	NYSE	VFL	Thu, Feb 4, 2010	12.07	12.07	12.07	12.07
3233	NYSE	VFL	Wed, Feb 3, 2010	12.09	12.10	12.08	12.09
3232	NYSE	VFL	Tue, Feb 2, 2010	12.09	12.09	11.98	12.08
3231	NYSE	VFL	Mon, Feb 1, 2010	12.08	12.08	12.08	12.08
3230	NYSE	VFL	Fri, Jan 29, 2010	12.07	12.07	12.05	12.05
3229	NYSE	VFL	Thu, Jan 28, 2010	12.05	12.08	12.03	12.07
3228	NYSE	VFL	Wed, Jan 27, 2010	12.08	12.08	12.08	12.08
3227	NYSE	VFL	Tue, Jan 26, 2010	12.05	12.11	12.05	12.10
3226	NYSE	VFL	Mon, Jan 25, 2010	12.21	12.21	12.00	12.08
3225	NYSE	VFL	Fri, Jan 22, 2010	12.20	12.20	12.20	12.20
3224	NYSE	VFL	Thu, Jan 21, 2010	12.13	12.22	12.13	12.22
3223	NYSE	VFL	Wed, Jan 20, 2010	12.13	12.13	12.11	12.11
3222	NYSE	VFL	Tue, Jan 19, 2010	12.25	12.25	12.08	12.11
3221	NYSE	VFL	Fri, Jan 15, 2010	12.23	12.25	12.20	12.20
3220	NYSE	VFL	Thu, Jan 14, 2010	12.22	12.25	12.20	12.25
3219	NYSE	VFL	Wed, Jan 13, 2010	12.32	12.34	12.22	12.25
3218	NYSE	VFL	Tue, Jan 12, 2010	12.24	12.41	12.20	12.33
3217	NYSE	VFL	Mon, Jan 11, 2010	12.11	12.25	12.07	12.24
3216	NYSE	VFL	Fri, Jan 8, 2010	12.20	12.20	12.20	12.20
3215	NYSE	VFL	Thu, Jan 7, 2010	12.01	12.19	12.01	12.19
3214	NYSE	VFL	Wed, Jan 6, 2010	12.21	12.21	12.09	12.13
3213	NYSE	VFL	Tue, Jan 5, 2010	12.31	12.35	12.15	12.29
3212	NYSE	VFL	Mon, Jan 4, 2010	12.29	12.34	12.29	12.34
3211	NYSE	VFL	Thu, Dec 31, 2009	12.28	12.28	12.28	12.28
3210	NYSE	VFL	Wed, Dec 30, 2009	12.25	12.25	12.24	12.24
3209	NYSE	VFL	Tue, Dec 29, 2009	12.26	12.35	12.22	12.32
3208	NYSE	VFL	Mon, Dec 28, 2009	12.39	12.43	12.24	12.43
3207	NYSE	VFL	Thu, Dec 24, 2009	12.38	12.38	12.34	12.36
3206	NYSE	VFL	Wed, Dec 23, 2009	12.22	12.31	12.19	12.30
3205	NYSE	VFL	Tue, Dec 22, 2009	12.19	12.26	12.17	12.17
3204	NYSE	VFL	Mon, Dec 21, 2009	12.04	12.17	12.04	12.16
3203	NYSE	VFL	Fri, Dec 18, 2009	11.98	11.99	11.91	11.99
3202	NYSE	VFL	Thu, Dec 17, 2009	12.16	12.24	11.96	11.96
3201	NYSE	VFL	Wed, Dec 16, 2009	12.43	12.43	12.05	12.24
3200	NYSE	VFL	Tue, Dec 15, 2009	12.40	12.44	12.26	12.44
3199	NYSE	VFL	Mon, Dec 14, 2009	12.45	12.50	12.39	12.44
3198	NYSE	VFL	Fri, Dec 11, 2009	12.51	12.58	12.43	12.43
3197	NYSE	VFL	Thu, Dec 10, 2009	12.52	12.54	12.44	12.54
3196	NYSE	VFL	Wed, Dec 9, 2009	12.96	12.96	12.50	12.55
3195	NYSE	VFL	Tue, Dec 8, 2009	13.09	13.22	12.95	12.95
3194	NYSE	VFL	Mon, Dec 7, 2009	13.15	13.17	12.98	13.12
3193	NYSE	VFL	Fri, Dec 4, 2009	13.14	13.22	13.12	13.22
3192	NYSE	VFL	Thu, Dec 3, 2009	13.50	13.50	13.01	13.04
3191	NYSE	VFL	Wed, Dec 2, 2009	12.97	13.15	12.90	13.15
3190	NYSE	VFL	Tue, Dec 1, 2009	13.17	13.17	12.80	12.93
3189	NYSE	VFL	Mon, Nov 30, 2009	12.60	12.78	12.60	12.78
3188	NYSE	VFL	Fri, Nov 27, 2009	12.53	12.60	12.53	12.60
3187	NYSE	VFL	Wed, Nov 25, 2009	12.12	12.64	12.12	12.57
3186	NYSE	VFL	Tue, Nov 24, 2009	12.16	12.16	12.12	12.12
3185	NYSE	VFL	Mon, Nov 23, 2009	11.99	12.14	11.95	12.14
3184	NYSE	VFL	Fri, Nov 20, 2009	12.23	12.55	12.05	12.22
3183	NYSE	VFL	Thu, Nov 19, 2009	12.04	12.10	12.00	12.00
3182	NYSE	VFL	Wed, Nov 18, 2009	12.05	12.16	11.90	12.02
3181	NYSE	VFL	Tue, Nov 17, 2009	11.95	12.10	11.95	12.10
3180	NYSE	VFL	Mon, Nov 16, 2009	11.87	11.91	11.87	11.91
3179	NYSE	VFL	Fri, Nov 13, 2009	11.90	11.97	11.82	11.82
3178	NYSE	VFL	Thu, Nov 12, 2009	11.92	11.92	11.86	11.89
3177	NYSE	VFL	Wed, Nov 11, 2009	12.00	12.00	11.89	11.95
3176	NYSE	VFL	Tue, Nov 10, 2009	12.04	12.10	12.01	12.01
3175	NYSE	VFL	Mon, Nov 9, 2009	12.15	12.23	12.05	12.07
3174	NYSE	VFL	Fri, Nov 6, 2009	12.06	12.13	12.06	12.11
3173	NYSE	VFL	Wed, Nov 4, 2009	12.05	12.05	12.01	12.02
3172	NYSE	VFL	Tue, Nov 3, 2009	12.25	12.25	12.08	12.08
3171	NYSE	VFL	Mon, Nov 2, 2009	11.95	12.05	11.70	12.05
3170	NYSE	VFL	Fri, Oct 30, 2009	12.01	12.13	11.90	11.99
3169	NYSE	VFL	Thu, Oct 29, 2009	11.95	12.09	11.80	12.09
3168	NYSE	VFL	Wed, Oct 28, 2009	12.03	12.03	11.91	11.91
3167	NYSE	VFL	Mon, Oct 26, 2009	12.75	12.75	11.92	12.03
3166	NYSE	VFL	Fri, Oct 23, 2009	12.04	12.09	11.95	12.01
3165	NYSE	VFL	Thu, Oct 22, 2009	12.01	12.10	12.00	12.04
3164	NYSE	VFL	Wed, Oct 21, 2009	12.09	12.39	12.05	12.05
3163	NYSE	VFL	Tue, Oct 20, 2009	12.01	12.13	11.85	12.08
3162	NYSE	VFL	Mon, Oct 19, 2009	11.88	12.02	11.88	11.97
3161	NYSE	VFL	Fri, Oct 16, 2009	11.75	11.88	11.30	11.88
3160	NYSE	VFL	Thu, Oct 15, 2009	12.00	12.00	11.61	11.80
3159	NYSE	VFL	Wed, Oct 14, 2009	12.34	12.46	12.01	12.02
3158	NYSE	VFL	Tue, Oct 13, 2009	11.95	12.44	11.95	12.42
3157	NYSE	VFL	Mon, Oct 12, 2009	12.24	12.48	11.92	12.17
3156	NYSE	VFL	Fri, Oct 9, 2009	12.81	12.81	12.67	12.67
3155	NYSE	VFL	Thu, Oct 8, 2009	12.97	13.16	12.84	12.84
3154	NYSE	VFL	Wed, Oct 7, 2009	12.98	12.98	12.85	12.85
3153	NYSE	VFL	Tue, Oct 6, 2009	12.84	12.98	12.84	12.98
3152	NYSE	VFL	Mon, Oct 5, 2009	12.75	12.98	12.74	12.74
3151	NYSE	VFL	Fri, Oct 2, 2009	12.63	12.64	12.59	12.64
3150	NYSE	VFL	Thu, Oct 1, 2009	12.67	12.67	12.64	12.64
3149	NYSE	VFL	Wed, Sep 30, 2009	12.61	12.84	12.61	12.67
3148	NYSE	VFL	Tue, Sep 29, 2009	12.74	12.98	12.48	12.64
3147	NYSE	VFL	Mon, Sep 28, 2009	12.39	12.65	12.25	12.42
3146	NYSE	VFL	Fri, Sep 25, 2009	12.45	12.59	12.35	12.46
3145	NYSE	VFL	Thu, Sep 24, 2009	12.38	12.77	12.37	12.37
3144	NYSE	VFL	Wed, Sep 23, 2009	12.25	12.30	12.25	12.30
3143	NYSE	VFL	Tue, Sep 22, 2009	12.34	12.45	12.24	12.35
3142	NYSE	VFL	Mon, Sep 21, 2009	12.34	12.34	12.16	12.25
3141	NYSE	VFL	Fri, Sep 18, 2009	12.45	12.45	12.16	12.20
3140	NYSE	VFL	Thu, Sep 17, 2009	12.77	12.77	12.53	12.53
3139	NYSE	VFL	Wed, Sep 16, 2009	12.45	12.80	12.45	12.59
3138	NYSE	VFL	Tue, Sep 15, 2009	12.44	12.92	12.44	12.62
3137	NYSE	VFL	Mon, Sep 14, 2009	12.37	12.40	12.29	12.40
3136	NYSE	VFL	Fri, Sep 11, 2009	13.03	13.03	12.45	12.45
3135	NYSE	VFL	Thu, Sep 10, 2009	12.47	12.62	12.47	12.57
3134	NYSE	VFL	Wed, Sep 9, 2009	12.38	12.40	12.38	12.40
3133	NYSE	VFL	Tue, Sep 8, 2009	12.42	12.42	12.42	12.42
3132	NYSE	VFL	Thu, Sep 3, 2009	12.29	12.47	12.23	12.46
3131	NYSE	VFL	Wed, Sep 2, 2009	12.33	12.36	12.00	12.35
3130	NYSE	VFL	Tue, Sep 1, 2009	11.96	12.00	11.96	12.00
3129	NYSE	VFL	Mon, Aug 31, 2009	12.45	12.57	11.89	11.99
3128	NYSE	VFL	Fri, Aug 28, 2009	12.12	12.14	12.08	12.08
3127	NYSE	VFL	Thu, Aug 27, 2009	12.12	12.20	12.05	12.05
3126	NYSE	VFL	Wed, Aug 26, 2009	12.35	12.35	11.86	12.05
3125	NYSE	VFL	Tue, Aug 25, 2009	12.23	12.38	12.11	12.36
3124	NYSE	VFL	Mon, Aug 24, 2009	11.72	12.20	11.72	12.17
3123	NYSE	VFL	Fri, Aug 21, 2009	12.11	12.14	11.78	11.78
3122	NYSE	VFL	Thu, Aug 20, 2009	12.25	12.25	12.06	12.25
3121	NYSE	VFL	Wed, Aug 19, 2009	12.42	12.42	12.29	12.30
3120	NYSE	VFL	Tue, Aug 18, 2009	11.98	12.49	11.98	12.46
3119	NYSE	VFL	Mon, Aug 17, 2009	11.90	12.01	11.61	11.97
3118	NYSE	VFL	Fri, Aug 14, 2009	11.84	12.13	11.84	11.90
3117	NYSE	VFL	Thu, Aug 13, 2009	11.80	11.80	11.80	11.80
3116	NYSE	VFL	Wed, Aug 12, 2009	11.96	11.96	11.68	11.80
3115	NYSE	VFL	Tue, Aug 11, 2009	11.84	12.13	11.84	12.13
3114	NYSE	VFL	Mon, Aug 10, 2009	11.92	12.67	11.70	12.30
3113	NYSE	VFL	Fri, Aug 7, 2009	11.92	12.15	11.92	11.92
3112	NYSE	VFL	Thu, Aug 6, 2009	12.73	12.94	11.73	12.38
3111	NYSE	VFL	Wed, Aug 5, 2009	12.21	13.49	12.00	12.73
3110	NYSE	VFL	Tue, Aug 4, 2009	12.24	12.24	12.24	12.24
3109	NYSE	VFL	Mon, Aug 3, 2009	12.15	12.30	12.15	12.25
3108	NYSE	VFL	Fri, Jul 31, 2009	12.00	12.10	11.94	12.10
3107	NYSE	VFL	Thu, Jul 30, 2009	11.92	11.92	11.88	11.88
3106	NYSE	VFL	Wed, Jul 29, 2009	11.88	11.90	11.87	11.90
3105	NYSE	VFL	Tue, Jul 28, 2009	11.78	11.78	11.78	11.78
3104	NYSE	VFL	Mon, Jul 27, 2009	11.70	11.88	11.70	11.77
3103	NYSE	VFL	Fri, Jul 24, 2009	11.68	11.77	11.64	11.76
3102	NYSE	VFL	Thu, Jul 23, 2009	11.78	11.78	11.53	11.68
3101	NYSE	VFL	Wed, Jul 22, 2009	11.60	11.90	11.51	11.84
3100	NYSE	VFL	Tue, Jul 21, 2009	11.78	11.78	11.66	11.70
3099	NYSE	VFL	Mon, Jul 20, 2009	11.80	11.90	11.79	11.79
3098	NYSE	VFL	Fri, Jul 17, 2009	11.73	11.80	11.73	11.80
3097	NYSE	VFL	Thu, Jul 16, 2009	11.72	11.80	11.72	11.80
3096	NYSE	VFL	Wed, Jul 15, 2009	11.72	11.75	11.68	11.71
3095	NYSE	VFL	Tue, Jul 14, 2009	11.54	11.74	11.54	11.74
3094	NYSE	VFL	Mon, Jul 13, 2009	11.57	11.62	11.50	11.51
3093	NYSE	VFL	Fri, Jul 10, 2009	11.37	11.52	11.37	11.52
3092	NYSE	VFL	Thu, Jul 9, 2009	11.39	11.39	11.30	11.36
3091	NYSE	VFL	Tue, Jul 7, 2009	11.40	11.55	11.36	11.40
3090	NYSE	VFL	Mon, Jul 6, 2009	11.40	11.40	11.28	11.40
3089	NYSE	VFL	Thu, Jul 2, 2009	11.36	11.36	11.35	11.35
3088	NYSE	VFL	Wed, Jul 1, 2009	11.61	11.66	11.35	11.35
3087	NYSE	VFL	Tue, Jun 30, 2009	11.66	11.67	11.65	11.65
3086	NYSE	VFL	Mon, Jun 29, 2009	11.65	11.78	11.51	11.60
3085	NYSE	VFL	Fri, Jun 26, 2009	11.58	11.65	11.56	11.63
3084	NYSE	VFL	Thu, Jun 25, 2009	11.43	11.58	11.43	11.58
3083	NYSE	VFL	Wed, Jun 24, 2009	11.65	11.65	11.57	11.65
3082	NYSE	VFL	Tue, Jun 23, 2009	11.65	11.65	11.62	11.62
3081	NYSE	VFL	Mon, Jun 22, 2009	11.65	11.80	11.65	11.65
3080	NYSE	VFL	Thu, Jun 18, 2009	11.60	11.60	11.58	11.58
3079	NYSE	VFL	Wed, Jun 17, 2009	11.62	11.63	11.57	11.63
3078	NYSE	VFL	Tue, Jun 16, 2009	11.61	11.65	11.52	11.53
3077	NYSE	VFL	Mon, Jun 15, 2009	11.60	11.65	11.48	11.65
3076	NYSE	VFL	Fri, Jun 12, 2009	11.55	11.57	11.50	11.57
3075	NYSE	VFL	Thu, Jun 11, 2009	11.54	11.60	11.54	11.58
3074	NYSE	VFL	Wed, Jun 10, 2009	11.55	11.55	11.53	11.53
3073	NYSE	VFL	Tue, Jun 9, 2009	11.63	11.65	11.55	11.56
3072	NYSE	VFL	Mon, Jun 8, 2009	11.65	11.75	11.65	11.75
3071	NYSE	VFL	Fri, Jun 5, 2009	11.70	11.70	11.55	11.70
3070	NYSE	VFL	Thu, Jun 4, 2009	11.58	11.60	11.55	11.55
3069	NYSE	VFL	Wed, Jun 3, 2009	11.67	11.67	11.55	11.56
3068	NYSE	VFL	Tue, Jun 2, 2009	11.65	11.65	11.65	11.65
3067	NYSE	VFL	Mon, Jun 1, 2009	11.64	11.65	11.50	11.65
3066	NYSE	VFL	Fri, May 29, 2009	11.70	11.70	11.64	11.70
3065	NYSE	VFL	Thu, May 28, 2009	11.67	11.70	11.67	11.69
3064	NYSE	VFL	Wed, May 27, 2009	11.70	11.71	11.56	11.67
3063	NYSE	VFL	Tue, May 26, 2009	11.39	11.61	11.39	11.61
3062	NYSE	VFL	Fri, May 22, 2009	11.28	11.39	11.28	11.39
3061	NYSE	VFL	Thu, May 21, 2009	11.38	11.38	11.22	11.34
3060	NYSE	VFL	Wed, May 20, 2009	11.62	11.64	11.41	11.41
3059	NYSE	VFL	Tue, May 19, 2009	11.71	11.71	11.48	11.60
3058	NYSE	VFL	Mon, May 18, 2009	11.34	11.59	11.27	11.49
3057	NYSE	VFL	Fri, May 15, 2009	11.16	11.34	11.16	11.34
3056	NYSE	VFL	Thu, May 14, 2009	11.13	11.24	11.13	11.24
3055	NYSE	VFL	Wed, May 13, 2009	11.27	11.27	11.18	11.24
3054	NYSE	VFL	Tue, May 12, 2009	11.36	11.36	11.30	11.30
3053	NYSE	VFL	Mon, May 11, 2009	11.36	11.36	11.36	11.36
3052	NYSE	VFL	Fri, May 8, 2009	11.41	11.41	11.27	11.36
3051	NYSE	VFL	Thu, May 7, 2009	11.60	11.60	11.34	11.40
3050	NYSE	VFL	Wed, May 6, 2009	11.40	11.40	11.40	11.40
3049	NYSE	VFL	Tue, May 5, 2009	11.27	11.81	11.27	11.30
3048	NYSE	VFL	Mon, May 4, 2009	11.29	11.29	11.25	11.29
3047	NYSE	VFL	Fri, May 1, 2009	11.36	11.36	11.32	11.32
3046	NYSE	VFL	Thu, Apr 30, 2009	11.35	11.39	11.35	11.35
3045	NYSE	VFL	Wed, Apr 29, 2009	11.23	11.30	11.23	11.27
3044	NYSE	VFL	Tue, Apr 28, 2009	11.25	11.25	11.21	11.23
3043	NYSE	VFL	Mon, Apr 27, 2009	11.30	11.32	11.23	11.23
3042	NYSE	VFL	Fri, Apr 24, 2009	11.30	11.32	11.24	11.27
3041	NYSE	VFL	Thu, Apr 23, 2009	11.20	11.30	11.18	11.30
3040	NYSE	VFL	Wed, Apr 22, 2009	11.11	11.15	11.06	11.11
3039	NYSE	VFL	Tue, Apr 21, 2009	11.31	11.31	11.07	11.07
3038	NYSE	VFL	Mon, Apr 20, 2009	11.40	11.40	11.34	11.35
3037	NYSE	VFL	Fri, Apr 17, 2009	11.40	11.40	11.39	11.40
3036	NYSE	VFL	Thu, Apr 16, 2009	11.29	11.40	11.29	11.38
3035	NYSE	VFL	Wed, Apr 15, 2009	11.05	11.26	11.05	11.21
3034	NYSE	VFL	Tue, Apr 14, 2009	11.05	11.06	11.05	11.05
3033	NYSE	VFL	Mon, Apr 13, 2009	11.37	11.37	10.95	11.05
3032	NYSE	VFL	Thu, Apr 9, 2009	10.91	11.05	10.91	11.05
3031	NYSE	VFL	Wed, Apr 8, 2009	10.85	10.90	10.85	10.90
3030	NYSE	VFL	Tue, Apr 7, 2009	10.84	10.85	10.82	10.85
3029	NYSE	VFL	Mon, Apr 6, 2009	10.83	10.88	10.83	10.86
3028	NYSE	VFL	Fri, Apr 3, 2009	10.99	11.06	10.71	10.83
3027	NYSE	VFL	Thu, Apr 2, 2009	10.95	10.95	10.94	10.95
3026	NYSE	VFL	Wed, Apr 1, 2009	10.93	10.93	10.93	10.93
3025	NYSE	VFL	Tue, Mar 31, 2009	10.70	10.85	10.68	10.85
3024	NYSE	VFL	Mon, Mar 30, 2009	10.78	10.78	10.67	10.67
3023	NYSE	VFL	Fri, Mar 27, 2009	11.60	11.60	10.70	10.78
3022	NYSE	VFL	Thu, Mar 26, 2009	10.73	10.73	10.73	10.73
3021	NYSE	VFL	Wed, Mar 25, 2009	10.62	10.70	10.62	10.66
3020	NYSE	VFL	Tue, Mar 24, 2009	10.55	10.62	10.54	10.54
3019	NYSE	VFL	Mon, Mar 23, 2009	10.52	10.65	10.52	10.63
3018	NYSE	VFL	Fri, Mar 20, 2009	10.54	10.59	10.54	10.59
3017	NYSE	VFL	Thu, Mar 19, 2009	10.50	10.55	10.40	10.55
3016	NYSE	VFL	Wed, Mar 18, 2009	10.50	10.50	10.50	10.50
3015	NYSE	VFL	Tue, Mar 17, 2009	10.63	10.63	10.50	10.50
3014	NYSE	VFL	Mon, Mar 16, 2009	10.74	10.79	10.60	10.60
3013	NYSE	VFL	Fri, Mar 13, 2009	10.61	10.77	10.61	10.72
3012	NYSE	VFL	Thu, Mar 12, 2009	10.36	10.56	10.36	10.56
3011	NYSE	VFL	Wed, Mar 11, 2009	10.36	10.52	10.32	10.52
3010	NYSE	VFL	Tue, Mar 10, 2009	10.60	10.61	10.52	10.52
3009	NYSE	VFL	Mon, Mar 9, 2009	10.59	10.59	10.54	10.54
3008	NYSE	VFL	Fri, Mar 6, 2009	10.64	10.70	10.56	10.70
3007	NYSE	VFL	Thu, Mar 5, 2009	10.64	10.76	10.64	10.70
3006	NYSE	VFL	Wed, Mar 4, 2009	10.55	10.73	10.55	10.72
3005	NYSE	VFL	Tue, Mar 3, 2009	11.90	11.90	10.52	10.74
3004	NYSE	VFL	Mon, Mar 2, 2009	11.77	11.77	11.77	11.77
3003	NYSE	VFL	Fri, Feb 27, 2009	11.60	11.98	11.60	11.98
3002	NYSE	VFL	Thu, Feb 26, 2009	11.57	11.60	11.40	11.60
3001	NYSE	VFL	Wed, Feb 25, 2009	11.40	11.60	11.40	11.60
3000	NYSE	VFL	Tue, Feb 24, 2009	11.15	11.64	11.15	11.38
2999	NYSE	VFL	Mon, Feb 23, 2009	10.99	11.60	10.99	11.58
2998	NYSE	VFL	Fri, Feb 20, 2009	11.03	11.10	10.98	11.03
2997	NYSE	VFL	Thu, Feb 19, 2009	10.96	11.05	10.96	11.02
2996	NYSE	VFL	Wed, Feb 18, 2009	10.87	11.02	10.87	11.00
2995	NYSE	VFL	Tue, Feb 17, 2009	10.87	10.87	10.87	10.87
2994	NYSE	VFL	Fri, Feb 13, 2009	11.06	11.06	10.89	10.97
2993	NYSE	VFL	Thu, Feb 12, 2009	11.18	11.18	11.10	11.11
2992	NYSE	VFL	Wed, Feb 11, 2009	11.26	11.29	11.21	11.21
2991	NYSE	VFL	Tue, Feb 10, 2009	11.28	11.28	11.28	11.28
2990	NYSE	VFL	Mon, Feb 9, 2009	11.38	11.38	11.27	11.27
2989	NYSE	VFL	Fri, Feb 6, 2009	11.30	11.32	11.22	11.32
2988	NYSE	VFL	Thu, Feb 5, 2009	11.25	11.35	11.20	11.35
2987	NYSE	VFL	Tue, Feb 3, 2009	11.25	11.26	11.25	11.26
2986	NYSE	VFL	Mon, Feb 2, 2009	11.25	11.60	11.25	11.29
2985	NYSE	VFL	Fri, Jan 30, 2009	11.35	11.43	11.23	11.35
2984	NYSE	VFL	Thu, Jan 29, 2009	11.34	11.35	11.19	11.35
2983	NYSE	VFL	Wed, Jan 28, 2009	11.30	11.30	11.06	11.30
2982	NYSE	VFL	Tue, Jan 27, 2009	11.23	11.30	11.23	11.30
2981	NYSE	VFL	Mon, Jan 26, 2009	10.83	11.12	10.83	11.12
2980	NYSE	VFL	Fri, Jan 23, 2009	10.85	10.91	10.85	10.85
2979	NYSE	VFL	Thu, Jan 22, 2009	11.10	11.10	10.85	10.85
2978	NYSE	VFL	Wed, Jan 21, 2009	10.90	11.10	10.82	11.05
2977	NYSE	VFL	Tue, Jan 20, 2009	11.80	12.02	10.98	11.18
2976	NYSE	VFL	Fri, Jan 16, 2009	11.20	13.00	11.07	12.20
2975	NYSE	VFL	Thu, Jan 15, 2009	11.55	12.05	10.91	11.20
2974	NYSE	VFL	Wed, Jan 14, 2009	11.00	12.61	10.80	11.15
2973	NYSE	VFL	Tue, Jan 13, 2009	10.53	11.34	10.50	11.08
2972	NYSE	VFL	Mon, Jan 12, 2009	10.15	10.63	10.15	10.53
2971	NYSE	VFL	Fri, Jan 9, 2009	10.15	10.31	10.01	10.27
2970	NYSE	VFL	Thu, Jan 8, 2009	9.73	10.00	9.71	9.93
2969	NYSE	VFL	Wed, Jan 7, 2009	9.87	9.87	9.71	9.80
2968	NYSE	VFL	Tue, Jan 6, 2009	9.72	10.00	9.72	9.78
2967	NYSE	VFL	Mon, Jan 5, 2009	9.60	9.73	9.59	9.73
2966	NYSE	VFL	Fri, Jan 2, 2009	9.47	9.68	9.43	9.51
2965	NYSE	VFL	Wed, Dec 31, 2008	8.96	9.48	8.96	9.48
2964	NYSE	VFL	Tue, Dec 30, 2008	8.82	8.93	8.70	8.93
2963	NYSE	VFL	Mon, Dec 29, 2008	8.83	8.90	8.76	8.81
2962	NYSE	VFL	Fri, Dec 26, 2008	8.70	8.81	8.65	8.81
2961	NYSE	VFL	Wed, Dec 24, 2008	8.55	8.76	8.55	8.66
2960	NYSE	VFL	Tue, Dec 23, 2008	8.53	8.53	8.49	8.50
2959	NYSE	VFL	Mon, Dec 22, 2008	8.60	8.69	8.41	8.65
2958	NYSE	VFL	Fri, Dec 19, 2008	8.52	8.57	8.52	8.53
2957	NYSE	VFL	Thu, Dec 18, 2008	8.25	8.42	8.25	8.42
2956	NYSE	VFL	Wed, Dec 17, 2008	8.00	8.05	8.00	8.05
2955	NYSE	VFL	Tue, Dec 16, 2008	8.11	8.11	7.86	8.06
2954	NYSE	VFL	Mon, Dec 15, 2008	8.50	8.50	8.15	8.29
2953	NYSE	VFL	Fri, Dec 12, 2008	8.11	8.16	8.11	8.14
2952	NYSE	VFL	Thu, Dec 11, 2008	8.11	8.11	8.11	8.11
2951	NYSE	VFL	Wed, Dec 10, 2008	8.16	8.16	8.11	8.11
2950	NYSE	VFL	Tue, Dec 9, 2008	8.43	8.43	8.17	8.18
2949	NYSE	VFL	Mon, Dec 8, 2008	8.56	8.56	8.40	8.52
2948	NYSE	VFL	Fri, Dec 5, 2008	8.06	8.62	8.06	8.52
2947	NYSE	VFL	Thu, Dec 4, 2008	8.38	8.38	8.06	8.06
2946	NYSE	VFL	Wed, Dec 3, 2008	8.55	8.55	8.37	8.40
2945	NYSE	VFL	Tue, Dec 2, 2008	8.75	8.75	8.65	8.65
2944	NYSE	VFL	Mon, Dec 1, 2008	8.44	9.00	8.44	8.75
2943	NYSE	VFL	Fri, Nov 28, 2008	8.44	8.45	8.44	8.45
2942	NYSE	VFL	Wed, Nov 26, 2008	8.40	8.40	8.40	8.40
2941	NYSE	VFL	Tue, Nov 25, 2008	8.44	8.44	8.31	8.38
2940	NYSE	VFL	Mon, Nov 24, 2008	8.45	8.45	8.36	8.36
2939	NYSE	VFL	Fri, Nov 21, 2008	8.33	8.45	8.33	8.45
2938	NYSE	VFL	Thu, Nov 20, 2008	8.58	8.58	8.45	8.45
2937	NYSE	VFL	Wed, Nov 19, 2008	8.91	8.91	8.90	8.90
2936	NYSE	VFL	Tue, Nov 18, 2008	8.95	9.00	8.90	8.90
2935	NYSE	VFL	Mon, Nov 17, 2008	9.02	9.05	8.99	8.99
2934	NYSE	VFL	Fri, Nov 14, 2008	9.06	9.09	9.06	9.09
2933	NYSE	VFL	Thu, Nov 13, 2008	9.09	9.09	8.97	8.99
2932	NYSE	VFL	Wed, Nov 12, 2008	9.32	9.47	9.08	9.08
2931	NYSE	VFL	Tue, Nov 11, 2008	9.53	9.53	9.52	9.52
2930	NYSE	VFL	Mon, Nov 10, 2008	9.57	9.65	9.57	9.65
2929	NYSE	VFL	Fri, Nov 7, 2008	9.54	9.59	9.54	9.59
2928	NYSE	VFL	Thu, Nov 6, 2008	9.59	9.65	9.53	9.53
2927	NYSE	VFL	Wed, Nov 5, 2008	9.55	9.61	9.52	9.61
2926	NYSE	VFL	Tue, Nov 4, 2008	9.35	9.60	9.35	9.52
2925	NYSE	VFL	Mon, Nov 3, 2008	9.35	9.35	9.30	9.35
2924	NYSE	VFL	Fri, Oct 31, 2008	9.30	9.35	9.30	9.30
2923	NYSE	VFL	Thu, Oct 30, 2008	9.36	9.36	9.33	9.33
2922	NYSE	VFL	Wed, Oct 29, 2008	9.50	9.50	9.35	9.36
2921	NYSE	VFL	Tue, Oct 28, 2008	9.55	9.55	9.40	9.40
2920	NYSE	VFL	Fri, Oct 24, 2008	9.36	9.49	9.36	9.36
2919	NYSE	VFL	Thu, Oct 23, 2008	9.25	9.49	9.25	9.49
2918	NYSE	VFL	Wed, Oct 22, 2008	9.09	9.26	9.08	9.26
2917	NYSE	VFL	Tue, Oct 21, 2008	9.13	9.36	9.13	9.26
2916	NYSE	VFL	Mon, Oct 20, 2008	9.32	9.41	9.06	9.41
2915	NYSE	VFL	Fri, Oct 17, 2008	9.50	9.59	9.30	9.30
2914	NYSE	VFL	Thu, Oct 16, 2008	9.65	9.65	9.36	9.42
2913	NYSE	VFL	Tue, Oct 14, 2008	9.90	9.90	9.62	9.62
2912	NYSE	VFL	Mon, Oct 13, 2008	9.23	9.62	9.15	9.62
2911	NYSE	VFL	Fri, Oct 10, 2008	8.08	8.75	6.24	8.75
2910	NYSE	VFL	Thu, Oct 9, 2008	9.45	9.45	8.91	8.91
2909	NYSE	VFL	Wed, Oct 8, 2008	9.34	9.40	9.25	9.25
2908	NYSE	VFL	Tue, Oct 7, 2008	9.35	10.09	9.25	9.53
2907	NYSE	VFL	Mon, Oct 6, 2008	10.61	10.61	9.35	9.40
2906	NYSE	VFL	Fri, Oct 3, 2008	9.64	9.81	9.64	9.81
2905	NYSE	VFL	Thu, Oct 2, 2008	9.51	9.60	9.51	9.59
2904	NYSE	VFL	Wed, Oct 1, 2008	9.38	9.59	9.38	9.48
2903	NYSE	VFL	Tue, Sep 30, 2008	9.11	9.60	9.11	9.35
2902	NYSE	VFL	Mon, Sep 29, 2008	10.35	10.35	8.89	9.54
2901	NYSE	VFL	Fri, Sep 26, 2008	10.35	10.36	10.35	10.35
2900	NYSE	VFL	Thu, Sep 25, 2008	10.40	10.40	10.39	10.39
2899	NYSE	VFL	Wed, Sep 24, 2008	10.23	10.34	10.14	10.34
2898	NYSE	VFL	Tue, Sep 23, 2008	10.82	10.82	10.37	10.50
2897	NYSE	VFL	Mon, Sep 22, 2008	10.74	11.07	10.74	10.77
2896	NYSE	VFL	Fri, Sep 19, 2008	10.79	10.80	10.72	10.76
2895	NYSE	VFL	Thu, Sep 18, 2008	10.90	10.92	10.62	10.72
2894	NYSE	VFL	Wed, Sep 17, 2008	11.04	11.05	11.04	11.05
2893	NYSE	VFL	Tue, Sep 16, 2008	11.24	11.24	11.23	11.23
2892	NYSE	VFL	Mon, Sep 15, 2008	11.31	11.35	11.24	11.24
2891	NYSE	VFL	Fri, Sep 12, 2008	11.41	11.42	11.31	11.31
2890	NYSE	VFL	Thu, Sep 11, 2008	11.42	11.42	11.40	11.41
2889	NYSE	VFL	Wed, Sep 10, 2008	11.47	11.47	11.45	11.45
2888	NYSE	VFL	Tue, Sep 9, 2008	11.50	11.50	11.44	11.50
2887	NYSE	VFL	Mon, Sep 8, 2008	11.41	11.55	11.41	11.46
2886	NYSE	VFL	Fri, Sep 5, 2008	11.53	11.54	11.53	11.54
2885	NYSE	VFL	Thu, Sep 4, 2008	11.53	11.53	11.53	11.53
2884	NYSE	VFL	Wed, Sep 3, 2008	11.54	11.54	11.54	11.54
2883	NYSE	VFL	Tue, Sep 2, 2008	11.53	11.53	11.53	11.53
2882	NYSE	VFL	Fri, Aug 29, 2008	11.54	11.54	11.46	11.46
2881	NYSE	VFL	Thu, Aug 28, 2008	11.52	11.53	11.45	11.45
2880	NYSE	VFL	Wed, Aug 27, 2008	11.47	11.47	11.42	11.42
2879	NYSE	VFL	Tue, Aug 26, 2008	11.42	11.42	11.41	11.41
2878	NYSE	VFL	Mon, Aug 25, 2008	11.39	11.40	11.39	11.40
2877	NYSE	VFL	Fri, Aug 22, 2008	11.40	11.40	11.40	11.40
2876	NYSE	VFL	Thu, Aug 21, 2008	11.39	11.42	11.39	11.42
2875	NYSE	VFL	Tue, Aug 19, 2008	11.43	11.43	11.43	11.43
2874	NYSE	VFL	Mon, Aug 18, 2008	11.47	11.47	11.38	11.43
2873	NYSE	VFL	Fri, Aug 15, 2008	11.41	11.45	11.40	11.45
2872	NYSE	VFL	Thu, Aug 14, 2008	11.33	11.40	11.32	11.40
2871	NYSE	VFL	Tue, Aug 12, 2008	11.50	11.60	11.48	11.48
2870	NYSE	VFL	Mon, Aug 11, 2008	11.40	11.40	11.40	11.40
2869	NYSE	VFL	Fri, Aug 8, 2008	11.33	11.43	11.33	11.36
2868	NYSE	VFL	Wed, Aug 6, 2008	11.41	11.41	11.36	11.36
2867	NYSE	VFL	Tue, Aug 5, 2008	11.42	11.42	11.41	11.41
2866	NYSE	VFL	Fri, Aug 1, 2008	11.41	11.46	11.41	11.46
2865	NYSE	VFL	Thu, Jul 31, 2008	11.41	11.46	11.40	11.41
2864	NYSE	VFL	Wed, Jul 30, 2008	11.50	11.50	11.46	11.46
2863	NYSE	VFL	Tue, Jul 29, 2008	11.35	11.49	11.35	11.47
2862	NYSE	VFL	Mon, Jul 28, 2008	11.39	11.42	11.37	11.37
2861	NYSE	VFL	Fri, Jul 25, 2008	11.38	11.41	11.37	11.39
2860	NYSE	VFL	Thu, Jul 24, 2008	11.42	11.43	11.33	11.43
2859	NYSE	VFL	Wed, Jul 23, 2008	11.47	11.47	11.31	11.38
2858	NYSE	VFL	Tue, Jul 22, 2008	11.53	11.53	11.47	11.47
2857	NYSE	VFL	Mon, Jul 21, 2008	11.53	11.53	11.53	11.53
2856	NYSE	VFL	Fri, Jul 18, 2008	11.54	11.54	11.54	11.54
2855	NYSE	VFL	Thu, Jul 17, 2008	11.52	11.53	11.52	11.53
2854	NYSE	VFL	Wed, Jul 16, 2008	11.57	11.60	11.50	11.50
2853	NYSE	VFL	Tue, Jul 15, 2008	11.53	11.57	11.52	11.57
2852	NYSE	VFL	Mon, Jul 14, 2008	11.68	11.68	11.61	11.62
2851	NYSE	VFL	Fri, Jul 11, 2008	11.70	11.70	11.62	11.66
2850	NYSE	VFL	Thu, Jul 10, 2008	11.66	11.70	11.66	11.70
2849	NYSE	VFL	Wed, Jul 9, 2008	11.70	11.70	11.66	11.67
2848	NYSE	VFL	Tue, Jul 8, 2008	11.67	11.75	11.64	11.75
2847	NYSE	VFL	Mon, Jul 7, 2008	11.69	11.72	11.69	11.72
2846	NYSE	VFL	Thu, Jul 3, 2008	11.66	11.68	11.66	11.68
2845	NYSE	VFL	Wed, Jul 2, 2008	11.59	11.63	11.59	11.63
2844	NYSE	VFL	Tue, Jul 1, 2008	11.54	11.60	11.54	11.58
2843	NYSE	VFL	Mon, Jun 30, 2008	11.57	11.57	11.57	11.57
2842	NYSE	VFL	Fri, Jun 27, 2008	11.57	11.57	11.50	11.51
2841	NYSE	VFL	Thu, Jun 26, 2008	11.50	11.56	11.47	11.54
2840	NYSE	VFL	Wed, Jun 25, 2008	11.60	11.65	11.54	11.57
2839	NYSE	VFL	Tue, Jun 24, 2008	11.62	11.62	11.62	11.62
2838	NYSE	VFL	Mon, Jun 23, 2008	11.72	11.72	11.65	11.65
2837	NYSE	VFL	Fri, Jun 20, 2008	11.71	11.71	11.71	11.71
2836	NYSE	VFL	Thu, Jun 19, 2008	11.62	11.74	11.62	11.67
2835	NYSE	VFL	Wed, Jun 18, 2008	11.83	11.84	11.75	11.76
2834	NYSE	VFL	Tue, Jun 17, 2008	11.95	11.95	11.75	11.83
2833	NYSE	VFL	Mon, Jun 16, 2008	12.09	12.45	11.92	11.94
2832	NYSE	VFL	Fri, Jun 13, 2008	12.10	12.21	12.10	12.21
2831	NYSE	VFL	Thu, Jun 12, 2008	12.15	12.15	12.10	12.10
2830	NYSE	VFL	Wed, Jun 11, 2008	12.15	12.15	12.15	12.15
2829	NYSE	VFL	Tue, Jun 10, 2008	12.20	12.20	12.15	12.15
2828	NYSE	VFL	Thu, Jun 5, 2008	12.25	12.25	12.15	12.19
2827	NYSE	VFL	Wed, Jun 4, 2008	12.30	12.35	12.28	12.28
2826	NYSE	VFL	Tue, Jun 3, 2008	12.38	12.39	12.26	12.26
2825	NYSE	VFL	Mon, Jun 2, 2008	12.43	12.43	12.43	12.43
2824	NYSE	VFL	Fri, May 30, 2008	12.39	12.48	12.32	12.32
2823	NYSE	VFL	Thu, May 29, 2008	12.43	12.45	12.42	12.45
2822	NYSE	VFL	Wed, May 28, 2008	12.25	12.54	12.25	12.54
2821	NYSE	VFL	Tue, May 27, 2008	12.22	12.41	12.22	12.36
2820	NYSE	VFL	Fri, May 23, 2008	12.26	12.26	12.15	12.24
2819	NYSE	VFL	Thu, May 22, 2008	12.31	12.31	12.25	12.25
2818	NYSE	VFL	Wed, May 21, 2008	12.36	12.38	12.33	12.33
2817	NYSE	VFL	Tue, May 20, 2008	12.48	12.48	12.33	12.44
2816	NYSE	VFL	Mon, May 19, 2008	12.45	12.56	12.45	12.45
2815	NYSE	VFL	Fri, May 16, 2008	12.36	12.38	12.36	12.38
2814	NYSE	VFL	Thu, May 15, 2008	12.30	12.42	12.25	12.37
2813	NYSE	VFL	Wed, May 14, 2008	12.15	12.43	12.15	12.25
2812	NYSE	VFL	Tue, May 13, 2008	12.27	12.27	12.18	12.18
2811	NYSE	VFL	Mon, May 12, 2008	12.26	12.26	12.20	12.21
2810	NYSE	VFL	Fri, May 9, 2008	12.17	12.20	12.17	12.19
2809	NYSE	VFL	Thu, May 8, 2008	12.17	12.18	12.14	12.14
2808	NYSE	VFL	Wed, May 7, 2008	12.18	12.29	12.09	12.10
2807	NYSE	VFL	Tue, May 6, 2008	12.24	12.25	12.15	12.15
2806	NYSE	VFL	Mon, May 5, 2008	12.18	12.18	12.18	12.18
2805	NYSE	VFL	Fri, May 2, 2008	12.20	12.20	12.15	12.15
2804	NYSE	VFL	Thu, May 1, 2008	12.25	12.25	12.15	12.15
2803	NYSE	VFL	Wed, Apr 30, 2008	12.15	12.15	12.15	12.15
2802	NYSE	VFL	Tue, Apr 29, 2008	12.10	12.18	12.10	12.10
2801	NYSE	VFL	Mon, Apr 28, 2008	12.20	12.20	12.01	12.19
2800	NYSE	VFL	Fri, Apr 25, 2008	12.23	12.25	12.19	12.19
2799	NYSE	VFL	Thu, Apr 24, 2008	12.07	12.23	12.05	12.22
2798	NYSE	VFL	Tue, Apr 22, 2008	12.06	12.07	12.06	12.06
2797	NYSE	VFL	Mon, Apr 21, 2008	12.09	12.09	12.06	12.06
2796	NYSE	VFL	Fri, Apr 18, 2008	12.16	12.16	12.12	12.13
2795	NYSE	VFL	Thu, Apr 17, 2008	12.08	12.11	12.08	12.11
2794	NYSE	VFL	Wed, Apr 16, 2008	11.99	12.05	11.99	12.05
2793	NYSE	VFL	Tue, Apr 15, 2008	12.07	12.07	11.97	12.00
2792	NYSE	VFL	Mon, Apr 14, 2008	12.12	12.16	12.04	12.06
2791	NYSE	VFL	Fri, Apr 11, 2008	12.04	12.04	11.98	11.98
2790	NYSE	VFL	Thu, Apr 10, 2008	12.05	12.09	12.02	12.02
2789	NYSE	VFL	Wed, Apr 9, 2008	12.16	12.20	12.06	12.06
2788	NYSE	VFL	Tue, Apr 8, 2008	12.21	12.25	12.20	12.25
2787	NYSE	VFL	Mon, Apr 7, 2008	12.06	12.14	12.06	12.14
2786	NYSE	VFL	Fri, Apr 4, 2008	12.14	12.14	12.12	12.13
2785	NYSE	VFL	Thu, Apr 3, 2008	12.06	12.45	12.06	12.14
2784	NYSE	VFL	Wed, Apr 2, 2008	11.88	12.07	11.88	11.98
2783	NYSE	VFL	Tue, Apr 1, 2008	11.95	11.99	11.88	11.89
2782	NYSE	VFL	Mon, Mar 31, 2008	11.91	11.97	11.91	11.95
2781	NYSE	VFL	Fri, Mar 28, 2008	11.94	11.94	11.94	11.94
2780	NYSE	VFL	Thu, Mar 27, 2008	11.84	11.91	11.84	11.91
2779	NYSE	VFL	Wed, Mar 26, 2008	11.72	11.80	11.72	11.80
2778	NYSE	VFL	Tue, Mar 25, 2008	11.63	11.69	11.63	11.69
2777	NYSE	VFL	Mon, Mar 24, 2008	11.57	11.66	11.57	11.66
2776	NYSE	VFL	Thu, Mar 20, 2008	11.58	11.58	11.57	11.57
2775	NYSE	VFL	Wed, Mar 19, 2008	11.62	11.68	11.58	11.58
2774	NYSE	VFL	Tue, Mar 18, 2008	11.62	11.70	11.59	11.59
2773	NYSE	VFL	Mon, Mar 17, 2008	11.65	11.65	11.60	11.60
2772	NYSE	VFL	Fri, Mar 14, 2008	11.80	11.80	11.78	11.78
2771	NYSE	VFL	Thu, Mar 13, 2008	11.75	11.79	11.67	11.79
2770	NYSE	VFL	Wed, Mar 12, 2008	11.85	11.88	11.84	11.84
2769	NYSE	VFL	Tue, Mar 11, 2008	11.91	11.92	11.83	11.85
2768	NYSE	VFL	Mon, Mar 10, 2008	12.08	12.14	11.88	11.88
2767	NYSE	VFL	Fri, Mar 7, 2008	11.81	12.13	11.79	11.94
2766	NYSE	VFL	Thu, Mar 6, 2008	11.59	11.79	11.56	11.79
2765	NYSE	VFL	Wed, Mar 5, 2008	11.52	11.74	11.52	11.63
2764	NYSE	VFL	Tue, Mar 4, 2008	11.68	11.73	11.64	11.64
2763	NYSE	VFL	Mon, Mar 3, 2008	11.69	12.07	11.68	11.75
2762	NYSE	VFL	Fri, Feb 29, 2008	11.96	12.14	11.38	11.75
2761	NYSE	VFL	Thu, Feb 28, 2008	12.10	12.15	12.00	12.04
2760	NYSE	VFL	Wed, Feb 27, 2008	12.26	12.26	12.12	12.12
2759	NYSE	VFL	Tue, Feb 26, 2008	12.18	12.20	12.18	12.20
2758	NYSE	VFL	Mon, Feb 25, 2008	12.06	12.14	12.06	12.14
2757	NYSE	VFL	Fri, Feb 22, 2008	12.32	12.32	12.05	12.13
2756	NYSE	VFL	Thu, Feb 21, 2008	12.20	12.32	12.15	12.32
2755	NYSE	VFL	Wed, Feb 20, 2008	12.27	12.29	12.24	12.24
2754	NYSE	VFL	Tue, Feb 19, 2008	12.14	12.26	12.14	12.26
2753	NYSE	VFL	Fri, Feb 15, 2008	12.12	12.21	12.07	12.21
2752	NYSE	VFL	Thu, Feb 14, 2008	12.40	12.41	12.18	12.32
2751	NYSE	VFL	Wed, Feb 13, 2008	12.83	12.83	12.61	12.65
2750	NYSE	VFL	Tue, Feb 12, 2008	12.69	12.85	12.69	12.72
2749	NYSE	VFL	Mon, Feb 11, 2008	12.68	12.68	12.64	12.64
2748	NYSE	VFL	Thu, Feb 7, 2008	12.74	12.74	12.50	12.70
2747	NYSE	VFL	Wed, Feb 6, 2008	12.76	12.77	12.73	12.73
2746	NYSE	VFL	Tue, Feb 5, 2008	12.80	12.80	12.80	12.80
2745	NYSE	VFL	Mon, Feb 4, 2008	12.78	12.82	12.77	12.77
2744	NYSE	VFL	Fri, Feb 1, 2008	12.75	12.76	12.71	12.71
2743	NYSE	VFL	Thu, Jan 31, 2008	12.35	12.76	12.35	12.76
2742	NYSE	VFL	Wed, Jan 30, 2008	12.72	12.72	12.70	12.72
2741	NYSE	VFL	Tue, Jan 29, 2008	12.78	12.78	12.64	12.75
2740	NYSE	VFL	Mon, Jan 28, 2008	12.27	12.74	12.27	12.68
2739	NYSE	VFL	Fri, Jan 25, 2008	12.79	12.83	12.57	12.65
2738	NYSE	VFL	Thu, Jan 24, 2008	12.80	12.80	12.79	12.79
2737	NYSE	VFL	Wed, Jan 23, 2008	12.77	12.86	12.77	12.86
2736	NYSE	VFL	Tue, Jan 22, 2008	12.60	12.72	12.39	12.72
2735	NYSE	VFL	Fri, Jan 18, 2008	12.91	12.91	12.66	12.70
2734	NYSE	VFL	Thu, Jan 17, 2008	12.99	12.99	12.94	12.94
2733	NYSE	VFL	Wed, Jan 16, 2008	13.00	13.00	13.00	13.00
2732	NYSE	VFL	Mon, Jan 14, 2008	13.02	13.02	13.02	13.02
2731	NYSE	VFL	Fri, Jan 11, 2008	13.36	13.36	12.99	13.01
2730	NYSE	VFL	Thu, Jan 10, 2008	12.98	13.00	12.85	13.00
2729	NYSE	VFL	Wed, Jan 9, 2008	12.99	13.05	12.99	12.99
2728	NYSE	VFL	Tue, Jan 8, 2008	13.01	13.01	12.97	13.00
2727	NYSE	VFL	Mon, Jan 7, 2008	12.87	13.30	12.87	13.01
2726	NYSE	VFL	Fri, Jan 4, 2008	12.80	12.84	12.70	12.81
2725	NYSE	VFL	Thu, Jan 3, 2008	12.55	12.70	12.50	12.70
2724	NYSE	VFL	Wed, Jan 2, 2008	12.81	12.81	12.40	12.54
2723	NYSE	VFL	Mon, Dec 31, 2007	12.24	12.40	12.24	12.40
2722	NYSE	VFL	Fri, Dec 28, 2007	12.16	12.20	12.16	12.18
2721	NYSE	VFL	Thu, Dec 27, 2007	12.11	12.16	12.10	12.15
2720	NYSE	VFL	Wed, Dec 26, 2007	12.05	12.08	12.02	12.05
2719	NYSE	VFL	Mon, Dec 24, 2007	12.02	12.05	11.97	12.04
2718	NYSE	VFL	Fri, Dec 21, 2007	12.15	12.15	11.90	12.00
2717	NYSE	VFL	Thu, Dec 20, 2007	12.27	12.27	12.10	12.10
2716	NYSE	VFL	Wed, Dec 19, 2007	12.30	12.30	12.22	12.22
2715	NYSE	VFL	Tue, Dec 18, 2007	12.15	12.25	12.11	12.23
2714	NYSE	VFL	Mon, Dec 17, 2007	12.22	12.25	12.10	12.15
2713	NYSE	VFL	Fri, Dec 14, 2007	12.07	12.25	12.05	12.23
2712	NYSE	VFL	Thu, Dec 13, 2007	12.35	12.35	12.05	12.05
2711	NYSE	VFL	Wed, Dec 12, 2007	12.60	12.60	12.40	12.40
2710	NYSE	VFL	Tue, Dec 11, 2007	12.06	12.66	12.06	12.60
2709	NYSE	VFL	Mon, Dec 10, 2007	12.17	12.20	12.15	12.16
2708	NYSE	VFL	Fri, Dec 7, 2007	12.15	12.22	12.15	12.17
2707	NYSE	VFL	Thu, Dec 6, 2007	12.18	12.23	12.16	12.19
2706	NYSE	VFL	Wed, Dec 5, 2007	12.16	12.23	12.16	12.23
2705	NYSE	VFL	Tue, Dec 4, 2007	12.12	12.23	12.12	12.23
2704	NYSE	VFL	Mon, Dec 3, 2007	12.10	12.14	12.04	12.14
2703	NYSE	VFL	Fri, Nov 30, 2007	12.09	12.10	12.04	12.09
2702	NYSE	VFL	Thu, Nov 29, 2007	12.06	12.10	12.05	12.06
2701	NYSE	VFL	Wed, Nov 28, 2007	12.49	12.49	11.92	12.05
2700	NYSE	VFL	Tue, Nov 27, 2007	12.10	12.19	11.96	11.96
2699	NYSE	VFL	Mon, Nov 26, 2007	11.90	12.37	11.90	12.10
2698	NYSE	VFL	Fri, Nov 23, 2007	11.88	11.88	11.85	11.85
2697	NYSE	VFL	Wed, Nov 21, 2007	11.88	11.91	11.88	11.91
2696	NYSE	VFL	Tue, Nov 20, 2007	11.85	11.86	11.80	11.80
2695	NYSE	VFL	Mon, Nov 19, 2007	11.75	11.87	11.75	11.82
2694	NYSE	VFL	Fri, Nov 16, 2007	11.90	11.90	11.70	11.75
2693	NYSE	VFL	Thu, Nov 15, 2007	12.00	12.08	11.90	11.90
2692	NYSE	VFL	Wed, Nov 14, 2007	12.08	12.08	12.06	12.06
2691	NYSE	VFL	Tue, Nov 13, 2007	12.20	12.20	12.16	12.18
2690	NYSE	VFL	Mon, Nov 12, 2007	12.26	12.32	12.20	12.20
2689	NYSE	VFL	Fri, Nov 9, 2007	12.25	12.41	12.25	12.32
2688	NYSE	VFL	Thu, Nov 8, 2007	12.40	12.40	12.30	12.38
2687	NYSE	VFL	Wed, Nov 7, 2007	12.40	12.40	12.32	12.39
2686	NYSE	VFL	Tue, Nov 6, 2007	12.45	12.45	12.35	12.36
2685	NYSE	VFL	Mon, Nov 5, 2007	12.49	12.53	12.40	12.46
2684	NYSE	VFL	Fri, Nov 2, 2007	12.52	12.52	12.45	12.45
2683	NYSE	VFL	Thu, Nov 1, 2007	12.55	12.58	12.50	12.52
2682	NYSE	VFL	Wed, Oct 31, 2007	12.60	12.60	12.49	12.49
2681	NYSE	VFL	Tue, Oct 30, 2007	12.65	12.65	12.65	12.65
2680	NYSE	VFL	Mon, Oct 29, 2007	12.76	12.76	12.65	12.65
2679	NYSE	VFL	Fri, Oct 26, 2007	12.72	12.77	12.72	12.77
2678	NYSE	VFL	Thu, Oct 25, 2007	12.58	12.72	12.58	12.71
2677	NYSE	VFL	Wed, Oct 24, 2007	12.54	12.56	12.54	12.56
2676	NYSE	VFL	Tue, Oct 23, 2007	12.55	12.55	12.46	12.46
2675	NYSE	VFL	Mon, Oct 22, 2007	12.47	12.47	12.42	12.42
2674	NYSE	VFL	Fri, Oct 19, 2007	12.45	12.45	12.44	12.44
2673	NYSE	VFL	Thu, Oct 18, 2007	12.47	12.50	12.47	12.50
2672	NYSE	VFL	Wed, Oct 17, 2007	12.48	12.51	12.48	12.51
2671	NYSE	VFL	Mon, Oct 15, 2007	12.50	12.51	12.49	12.51
2670	NYSE	VFL	Fri, Oct 12, 2007	12.49	12.49	12.44	12.49
2669	NYSE	VFL	Thu, Oct 11, 2007	12.51	12.51	12.48	12.48
2668	NYSE	VFL	Wed, Oct 10, 2007	12.52	12.52	12.48	12.50
2667	NYSE	VFL	Tue, Oct 9, 2007	12.57	12.61	12.50	12.61
2666	NYSE	VFL	Mon, Oct 8, 2007	12.60	12.60	12.51	12.57
2665	NYSE	VFL	Thu, Oct 4, 2007	12.64	12.65	12.59	12.65
2664	NYSE	VFL	Wed, Oct 3, 2007	12.75	12.75	12.54	12.54
2663	NYSE	VFL	Tue, Oct 2, 2007	12.75	12.80	12.75	12.78
2662	NYSE	VFL	Mon, Oct 1, 2007	12.68	12.76	12.66	12.68
2661	NYSE	VFL	Fri, Sep 28, 2007	12.68	12.68	12.68	12.68
2660	NYSE	VFL	Thu, Sep 27, 2007	12.63	12.65	12.60	12.65
2659	NYSE	VFL	Wed, Sep 26, 2007	12.62	12.62	12.62	12.62
2658	NYSE	VFL	Tue, Sep 25, 2007	12.64	12.64	12.60	12.60
2657	NYSE	VFL	Mon, Sep 24, 2007	12.75	12.75	12.51	12.63
2656	NYSE	VFL	Fri, Sep 21, 2007	12.80	12.85	12.80	12.85
2655	NYSE	VFL	Thu, Sep 20, 2007	12.80	12.85	12.70	12.70
2654	NYSE	VFL	Wed, Sep 19, 2007	12.76	12.81	12.76	12.81
2653	NYSE	VFL	Tue, Sep 18, 2007	12.90	12.90	12.75	12.75
2652	NYSE	VFL	Mon, Sep 17, 2007	12.95	12.95	12.90	12.90
2651	NYSE	VFL	Fri, Sep 14, 2007	13.00	13.05	12.90	13.05
2650	NYSE	VFL	Thu, Sep 13, 2007	13.01	13.01	13.01	13.01
2649	NYSE	VFL	Wed, Sep 12, 2007	13.00	13.14	13.00	13.10
2648	NYSE	VFL	Tue, Sep 11, 2007	13.10	13.11	13.05	13.11
2647	NYSE	VFL	Mon, Sep 10, 2007	13.08	13.10	13.00	13.08
2646	NYSE	VFL	Fri, Sep 7, 2007	13.20	13.21	13.08	13.10
2645	NYSE	VFL	Thu, Sep 6, 2007	13.09	13.20	13.04	13.20
2644	NYSE	VFL	Wed, Sep 5, 2007	12.70	13.10	12.70	13.10
2643	NYSE	VFL	Tue, Sep 4, 2007	12.75	12.88	12.68	12.81
2642	NYSE	VFL	Fri, Aug 31, 2007	12.66	12.75	12.60	12.68
2641	NYSE	VFL	Thu, Aug 30, 2007	12.67	12.69	12.64	12.69
2640	NYSE	VFL	Wed, Aug 29, 2007	12.68	12.69	12.64	12.69
2639	NYSE	VFL	Tue, Aug 28, 2007	12.67	12.71	12.67	12.69
2638	NYSE	VFL	Mon, Aug 27, 2007	12.65	12.67	12.65	12.67
2637	NYSE	VFL	Fri, Aug 24, 2007	12.70	12.81	12.64	12.64
2636	NYSE	VFL	Thu, Aug 23, 2007	12.90	12.90	12.70	12.73
2635	NYSE	VFL	Wed, Aug 22, 2007	12.91	12.91	12.82	12.91
2634	NYSE	VFL	Tue, Aug 21, 2007	12.85	12.85	12.85	12.85
2633	NYSE	VFL	Mon, Aug 20, 2007	12.70	12.99	12.65	12.90
2632	NYSE	VFL	Fri, Aug 17, 2007	12.70	12.70	12.65	12.65
2631	NYSE	VFL	Thu, Aug 16, 2007	12.90	12.90	12.80	12.80
2630	NYSE	VFL	Wed, Aug 15, 2007	13.02	13.02	12.95	12.97
2629	NYSE	VFL	Tue, Aug 14, 2007	13.05	13.05	12.96	12.96
2628	NYSE	VFL	Mon, Aug 13, 2007	13.11	13.12	13.11	13.12
2627	NYSE	VFL	Fri, Aug 10, 2007	13.10	13.10	13.10	13.10
2626	NYSE	VFL	Wed, Aug 8, 2007	13.10	13.11	13.10	13.10
2625	NYSE	VFL	Mon, Aug 6, 2007	13.08	13.16	13.08	13.11
2624	NYSE	VFL	Fri, Aug 3, 2007	13.10	13.11	13.08	13.08
2623	NYSE	VFL	Thu, Aug 2, 2007	13.06	13.07	13.06	13.07
2622	NYSE	VFL	Wed, Aug 1, 2007	13.06	13.10	13.06	13.07
2621	NYSE	VFL	Tue, Jul 31, 2007	13.10	13.15	13.06	13.15
2620	NYSE	VFL	Mon, Jul 30, 2007	13.11	13.11	13.00	13.03
2619	NYSE	VFL	Fri, Jul 27, 2007	13.11	13.11	13.02	13.03
2618	NYSE	VFL	Thu, Jul 26, 2007	13.10	13.11	13.00	13.11
2617	NYSE	VFL	Wed, Jul 25, 2007	13.15	13.21	13.10	13.11
2616	NYSE	VFL	Tue, Jul 24, 2007	13.20	13.21	13.18	13.21
2615	NYSE	VFL	Mon, Jul 23, 2007	13.31	13.31	13.20	13.20
2614	NYSE	VFL	Fri, Jul 20, 2007	13.25	13.32	13.25	13.32
2613	NYSE	VFL	Thu, Jul 19, 2007	13.25	13.25	13.21	13.25
2612	NYSE	VFL	Wed, Jul 18, 2007	13.29	13.29	13.25	13.25
2611	NYSE	VFL	Tue, Jul 17, 2007	13.30	13.30	13.30	13.30
2610	NYSE	VFL	Mon, Jul 16, 2007	13.35	13.35	13.30	13.30
2609	NYSE	VFL	Fri, Jul 13, 2007	13.33	13.37	13.33	13.37
2608	NYSE	VFL	Wed, Jul 11, 2007	13.29	13.38	13.29	13.38
2607	NYSE	VFL	Tue, Jul 10, 2007	13.35	13.35	13.34	13.35
2606	NYSE	VFL	Mon, Jul 9, 2007	13.27	13.32	13.25	13.32
2605	NYSE	VFL	Fri, Jul 6, 2007	13.31	13.31	13.25	13.25
2604	NYSE	VFL	Thu, Jul 5, 2007	13.35	13.44	13.34	13.34
2603	NYSE	VFL	Tue, Jul 3, 2007	13.48	13.50	13.45	13.45
2602	NYSE	VFL	Mon, Jul 2, 2007	13.30	13.50	13.28	13.50
2601	NYSE	VFL	Fri, Jun 29, 2007	13.33	13.33	13.30	13.30
2600	NYSE	VFL	Thu, Jun 28, 2007	13.46	13.48	13.32	13.32
2599	NYSE	VFL	Wed, Jun 27, 2007	13.65	13.65	13.49	13.49
2598	NYSE	VFL	Tue, Jun 26, 2007	13.74	13.74	13.66	13.69
2597	NYSE	VFL	Mon, Jun 25, 2007	13.81	13.81	13.73	13.73
2596	NYSE	VFL	Fri, Jun 22, 2007	13.80	13.86	13.75	13.75
2595	NYSE	VFL	Thu, Jun 21, 2007	14.00	14.00	10.00	13.99
2594	NYSE	VFL	Wed, Jun 20, 2007	14.02	14.02	14.00	14.00
2593	NYSE	VFL	Tue, Jun 19, 2007	14.05	14.05	14.02	14.02
2592	NYSE	VFL	Fri, Jun 15, 2007	14.06	14.08	14.06	14.08
2591	NYSE	VFL	Wed, Jun 13, 2007	14.05	14.07	14.02	14.07
2590	NYSE	VFL	Mon, Jun 11, 2007	14.18	14.18	14.10	14.12
2589	NYSE	VFL	Fri, Jun 8, 2007	14.30	14.30	14.21	14.21
2588	NYSE	VFL	Thu, Jun 7, 2007	14.50	14.50	14.35	14.36
2587	NYSE	VFL	Wed, Jun 6, 2007	14.48	14.55	14.48	14.55
2586	NYSE	VFL	Tue, Jun 5, 2007	14.40	14.50	14.40	14.50
2585	NYSE	VFL	Mon, Jun 4, 2007	14.42	14.42	14.42	14.42
2584	NYSE	VFL	Fri, Jun 1, 2007	14.40	14.41	14.40	14.41
2583	NYSE	VFL	Thu, May 31, 2007	14.41	14.41	14.41	14.41
2582	NYSE	VFL	Wed, May 30, 2007	14.42	14.42	14.40	14.40
2581	NYSE	VFL	Tue, May 29, 2007	14.43	14.43	14.43	14.43
2580	NYSE	VFL	Fri, May 25, 2007	14.40	14.40	14.40	14.40
2579	NYSE	VFL	Thu, May 24, 2007	14.40	14.43	14.40	14.43
2578	NYSE	VFL	Wed, May 23, 2007	14.40	14.40	14.40	14.40
2577	NYSE	VFL	Tue, May 22, 2007	14.55	14.55	14.40	14.40
2576	NYSE	VFL	Mon, May 21, 2007	14.70	14.70	14.50	14.50
2575	NYSE	VFL	Fri, May 18, 2007	14.68	15.10	14.68	14.70
2574	NYSE	VFL	Wed, May 16, 2007	14.70	14.75	14.70	14.75
2573	NYSE	VFL	Tue, May 15, 2007	14.60	14.65	14.60	14.65
2572	NYSE	VFL	Mon, May 14, 2007	14.55	14.71	14.54	14.54
2571	NYSE	VFL	Fri, May 11, 2007	14.40	14.51	14.28	14.38
2570	NYSE	VFL	Thu, May 10, 2007	14.42	14.42	14.36	14.36
2569	NYSE	VFL	Wed, May 9, 2007	14.48	14.48	14.45	14.45
2568	NYSE	VFL	Tue, May 8, 2007	14.58	14.59	14.58	14.59
2567	NYSE	VFL	Mon, May 7, 2007	14.58	14.58	14.46	14.46
2566	NYSE	VFL	Fri, May 4, 2007	14.65	14.74	14.54	14.54
2565	NYSE	VFL	Thu, May 3, 2007	14.74	14.74	14.66	14.68
2564	NYSE	VFL	Wed, May 2, 2007	14.42	14.94	14.42	14.70
2563	NYSE	VFL	Tue, May 1, 2007	14.37	14.44	14.37	14.44
2562	NYSE	VFL	Mon, Apr 30, 2007	14.33	14.35	14.31	14.33
2561	NYSE	VFL	Fri, Apr 27, 2007	14.40	14.40	14.26	14.33
2560	NYSE	VFL	Thu, Apr 26, 2007	14.37	14.43	14.37	14.43
2559	NYSE	VFL	Wed, Apr 25, 2007	14.36	14.36	14.34	14.34
2558	NYSE	VFL	Tue, Apr 24, 2007	14.40	14.40	14.36	14.36
2557	NYSE	VFL	Mon, Apr 23, 2007	14.40	14.40	14.35	14.35
2556	NYSE	VFL	Fri, Apr 20, 2007	14.45	14.45	14.40	14.45
2555	NYSE	VFL	Thu, Apr 19, 2007	14.39	14.50	14.39	14.50
2554	NYSE	VFL	Wed, Apr 18, 2007	14.36	14.39	14.35	14.39
2553	NYSE	VFL	Tue, Apr 17, 2007	14.39	14.40	14.37	14.37
2552	NYSE	VFL	Mon, Apr 16, 2007	14.35	14.35	14.34	14.35
2551	NYSE	VFL	Fri, Apr 13, 2007	14.40	14.40	14.37	14.39
2550	NYSE	VFL	Thu, Apr 12, 2007	14.41	14.41	14.40	14.40
2549	NYSE	VFL	Wed, Apr 11, 2007	14.44	14.45	14.37	14.41
2548	NYSE	VFL	Tue, Apr 10, 2007	14.47	14.52	14.47	14.47
2547	NYSE	VFL	Mon, Apr 9, 2007	14.45	14.45	14.45	14.45
2546	NYSE	VFL	Thu, Apr 5, 2007	14.44	14.49	14.43	14.49
2545	NYSE	VFL	Wed, Apr 4, 2007	14.45	14.45	14.45	14.45
2544	NYSE	VFL	Tue, Apr 3, 2007	14.50	14.50	14.50	14.50
2543	NYSE	VFL	Mon, Apr 2, 2007	14.49	14.54	14.46	14.46
2542	NYSE	VFL	Fri, Mar 30, 2007	14.49	14.53	14.49	14.53
2541	NYSE	VFL	Thu, Mar 29, 2007	14.44	14.47	14.44	14.47
2540	NYSE	VFL	Wed, Mar 28, 2007	14.36	14.44	14.36	14.44
2539	NYSE	VFL	Tue, Mar 27, 2007	14.50	14.50	14.37	14.40
2538	NYSE	VFL	Mon, Mar 26, 2007	14.45	14.52	14.40	14.52
2537	NYSE	VFL	Wed, Mar 21, 2007	14.54	14.54	14.54	14.54
2536	NYSE	VFL	Tue, Mar 20, 2007	14.44	14.53	14.44	14.53
2535	NYSE	VFL	Mon, Mar 19, 2007	14.48	14.48	14.41	14.41
2534	NYSE	VFL	Wed, Mar 14, 2007	14.40	14.53	14.40	14.53
2533	NYSE	VFL	Tue, Mar 13, 2007	14.48	14.49	14.41	14.41
2532	NYSE	VFL	Mon, Mar 12, 2007	14.45	14.45	14.45	14.45
2531	NYSE	VFL	Fri, Mar 9, 2007	14.45	14.45	14.39	14.40
2530	NYSE	VFL	Thu, Mar 8, 2007	14.52	14.52	14.45	14.45
2529	NYSE	VFL	Wed, Mar 7, 2007	14.50	14.63	14.39	14.52
2528	NYSE	VFL	Tue, Mar 6, 2007	14.42	14.50	14.41	14.46
2527	NYSE	VFL	Mon, Mar 5, 2007	14.51	14.51	14.43	14.43
2526	NYSE	VFL	Fri, Mar 2, 2007	14.40	14.49	14.40	14.49
2525	NYSE	VFL	Thu, Mar 1, 2007	14.46	14.46	14.39	14.39
2524	NYSE	VFL	Tue, Feb 27, 2007	14.43	14.43	14.43	14.43
2523	NYSE	VFL	Mon, Feb 26, 2007	14.42	14.44	14.39	14.39
2522	NYSE	VFL	Fri, Feb 23, 2007	14.44	14.44	14.44	14.44
2521	NYSE	VFL	Thu, Feb 22, 2007	14.43	14.43	14.43	14.43
2520	NYSE	VFL	Tue, Feb 20, 2007	14.40	14.40	14.36	14.40
2519	NYSE	VFL	Fri, Feb 16, 2007	14.39	14.44	14.39	14.39
2518	NYSE	VFL	Thu, Feb 15, 2007	14.46	14.46	14.39	14.39
2517	NYSE	VFL	Wed, Feb 14, 2007	14.44	14.44	14.41	14.41
2516	NYSE	VFL	Tue, Feb 13, 2007	14.43	14.45	14.36	14.45
2515	NYSE	VFL	Mon, Feb 12, 2007	14.48	14.48	14.40	14.40
2514	NYSE	VFL	Fri, Feb 9, 2007	14.49	14.49	14.47	14.47
2513	NYSE	VFL	Thu, Feb 8, 2007	14.51	14.51	14.50	14.51
2512	NYSE	VFL	Wed, Feb 7, 2007	14.48	14.50	14.48	14.49
2511	NYSE	VFL	Tue, Feb 6, 2007	14.47	14.48	14.47	14.48
2510	NYSE	VFL	Mon, Feb 5, 2007	14.33	14.33	14.33	14.33
2509	NYSE	VFL	Fri, Feb 2, 2007	14.53	14.53	14.41	14.41
2508	NYSE	VFL	Thu, Feb 1, 2007	14.58	14.58	14.54	14.54
2507	NYSE	VFL	Wed, Jan 31, 2007	14.58	14.60	14.57	14.58
2506	NYSE	VFL	Tue, Jan 30, 2007	14.58	14.59	14.55	14.57
2505	NYSE	VFL	Mon, Jan 29, 2007	14.61	14.61	14.59	14.59
2504	NYSE	VFL	Fri, Jan 26, 2007	14.60	14.60	14.58	14.58
2503	NYSE	VFL	Thu, Jan 25, 2007	14.61	14.61	14.58	14.58
2502	NYSE	VFL	Wed, Jan 24, 2007	14.63	14.63	14.61	14.61
2501	NYSE	VFL	Tue, Jan 23, 2007	14.63	14.63	14.63	14.63
2500	NYSE	VFL	Mon, Jan 22, 2007	14.61	14.63	14.61	14.61
2499	NYSE	VFL	Fri, Jan 19, 2007	14.70	14.72	14.60	14.60
2498	NYSE	VFL	Thu, Jan 18, 2007	14.76	14.80	14.66	14.70
2497	NYSE	VFL	Wed, Jan 17, 2007	14.74	14.78	14.70	14.76
2496	NYSE	VFL	Tue, Jan 16, 2007	14.80	14.80	14.70	14.74
2495	NYSE	VFL	Thu, Jan 11, 2007	14.95	14.95	14.85	14.85
2494	NYSE	VFL	Wed, Jan 10, 2007	14.94	15.00	14.94	15.01
2493	NYSE	VFL	Tue, Jan 9, 2007	15.02	15.02	15.00	15.00
2492	NYSE	VFL	Mon, Jan 8, 2007	15.01	15.01	15.00	15.00
2491	NYSE	VFL	Fri, Jan 5, 2007	14.95	14.95	14.86	14.86
2490	NYSE	VFL	Thu, Jan 4, 2007	14.90	15.02	14.90	15.02
2489	NYSE	VFL	Wed, Jan 3, 2007	14.68	14.93	14.65	14.86
2488	NYSE	VFL	Fri, Dec 29, 2006	14.63	14.70	14.57	14.70
2487	NYSE	VFL	Thu, Dec 28, 2006	14.63	14.70	14.62	14.65
2486	NYSE	VFL	Wed, Dec 27, 2006	14.60	14.62	14.60	14.61
2485	NYSE	VFL	Tue, Dec 26, 2006	14.60	14.60	14.52	14.52
2484	NYSE	VFL	Fri, Dec 22, 2006	14.65	14.65	14.49	14.60
2483	NYSE	VFL	Thu, Dec 21, 2006	14.63	14.63	14.60	14.60
2482	NYSE	VFL	Wed, Dec 20, 2006	14.68	14.70	14.67	14.69
2481	NYSE	VFL	Tue, Dec 19, 2006	14.70	14.70	14.60	14.60
2480	NYSE	VFL	Mon, Dec 18, 2006	14.75	14.75	14.75	14.75
2479	NYSE	VFL	Fri, Dec 15, 2006	14.74	14.75	14.70	14.72
2478	NYSE	VFL	Thu, Dec 14, 2006	14.67	14.73	14.66	14.73
2477	NYSE	VFL	Wed, Dec 13, 2006	14.90	14.90	14.75	14.75
2476	NYSE	VFL	Tue, Dec 12, 2006	15.01	15.10	15.00	15.09
2475	NYSE	VFL	Mon, Dec 11, 2006	15.15	15.16	15.09	15.09
2474	NYSE	VFL	Fri, Dec 8, 2006	15.21	15.25	15.20	15.23
2473	NYSE	VFL	Thu, Dec 7, 2006	15.58	15.58	15.26	15.26
2472	NYSE	VFL	Tue, Dec 5, 2006	15.55	15.60	15.55	15.60
2471	NYSE	VFL	Mon, Dec 4, 2006	15.57	15.57	15.42	15.46
2470	NYSE	VFL	Fri, Dec 1, 2006	15.50	15.53	15.41	15.52
2469	NYSE	VFL	Thu, Nov 30, 2006	15.55	15.55	15.45	15.45
2468	NYSE	VFL	Wed, Nov 29, 2006	15.70	15.70	15.50	15.50
2467	NYSE	VFL	Tue, Nov 28, 2006	15.73	15.73	15.73	15.73
2466	NYSE	VFL	Mon, Nov 27, 2006	15.66	15.70	15.66	15.70
2465	NYSE	VFL	Fri, Nov 24, 2006	15.60	15.75	15.60	15.69
2464	NYSE	VFL	Wed, Nov 22, 2006	15.50	15.52	15.50	15.50
2463	NYSE	VFL	Tue, Nov 21, 2006	15.55	15.55	15.46	15.46
2462	NYSE	VFL	Fri, Nov 17, 2006	15.55	15.55	15.54	15.54
2461	NYSE	VFL	Thu, Nov 16, 2006	15.60	15.63	15.60	15.63
2460	NYSE	VFL	Tue, Nov 14, 2006	15.80	15.80	15.61	15.67
2459	NYSE	VFL	Mon, Nov 13, 2006	15.82	15.89	15.70	15.82
2458	NYSE	VFL	Thu, Nov 9, 2006	15.89	15.89	15.89	15.89
2457	NYSE	VFL	Tue, Nov 7, 2006	15.90	15.90	15.89	15.89
2456	NYSE	VFL	Mon, Nov 6, 2006	15.90	15.98	15.89	15.90
2455	NYSE	VFL	Fri, Nov 3, 2006	15.90	15.90	15.90	15.90
2454	NYSE	VFL	Thu, Nov 2, 2006	16.00	16.03	15.90	15.99
2453	NYSE	VFL	Wed, Nov 1, 2006	16.14	16.14	16.02	16.02
2452	NYSE	VFL	Tue, Oct 31, 2006	16.00	16.14	16.00	16.15
2451	NYSE	VFL	Mon, Oct 30, 2006	16.00	16.05	16.00	16.05
2450	NYSE	VFL	Fri, Oct 27, 2006	15.95	16.04	15.95	16.04
2449	NYSE	VFL	Thu, Oct 26, 2006	16.00	16.00	16.00	16.00
2448	NYSE	VFL	Wed, Oct 25, 2006	16.00	16.00	16.00	16.00
2447	NYSE	VFL	Tue, Oct 24, 2006	15.97	16.08	15.97	16.08
2446	NYSE	VFL	Mon, Oct 23, 2006	16.05	16.05	15.91	15.96
2445	NYSE	VFL	Fri, Oct 20, 2006	16.13	16.13	16.13	16.13
2444	NYSE	VFL	Thu, Oct 19, 2006	16.10	16.11	16.00	16.10
2443	NYSE	VFL	Wed, Oct 18, 2006	16.05	16.05	16.05	16.05
2442	NYSE	VFL	Mon, Oct 16, 2006	16.00	16.15	16.00	16.15
2441	NYSE	VFL	Fri, Oct 13, 2006	15.85	15.95	15.85	15.95
2440	NYSE	VFL	Thu, Oct 12, 2006	15.75	15.75	15.75	15.75
2439	NYSE	VFL	Wed, Oct 11, 2006	15.63	15.85	15.62	15.70
2438	NYSE	VFL	Tue, Oct 10, 2006	15.61	15.67	15.60	15.67
2437	NYSE	VFL	Mon, Oct 9, 2006	15.70	15.70	15.70	15.70
2436	NYSE	VFL	Thu, Oct 5, 2006	15.60	15.66	15.60	15.66
2435	NYSE	VFL	Tue, Oct 3, 2006	15.30	15.50	15.30	15.45
2434	NYSE	VFL	Mon, Oct 2, 2006	15.54	15.60	15.26	15.26
2433	NYSE	VFL	Fri, Sep 29, 2006	15.54	15.54	15.54	15.54
2432	NYSE	VFL	Thu, Sep 28, 2006	15.42	15.45	15.42	15.45
2431	NYSE	VFL	Tue, Sep 26, 2006	15.30	15.30	15.30	15.30
2430	NYSE	VFL	Mon, Sep 25, 2006	15.33	15.33	15.22	15.22
2429	NYSE	VFL	Fri, Sep 22, 2006	15.31	15.32	15.31	15.31
2428	NYSE	VFL	Thu, Sep 21, 2006	15.45	15.45	15.26	15.26
2427	NYSE	VFL	Wed, Sep 20, 2006	15.40	15.55	15.35	15.41
2426	NYSE	VFL	Tue, Sep 19, 2006	15.30	15.30	15.30	15.30
2425	NYSE	VFL	Thu, Sep 14, 2006	15.20	15.25	15.20	15.25
2424	NYSE	VFL	Wed, Sep 13, 2006	15.25	15.25	15.17	15.17
2423	NYSE	VFL	Tue, Sep 12, 2006	15.32	15.40	15.32	15.40
2422	NYSE	VFL	Mon, Sep 11, 2006	15.20	15.35	15.20	15.35
2421	NYSE	VFL	Fri, Sep 8, 2006	15.25	15.25	15.25	15.25
2420	NYSE	VFL	Thu, Sep 7, 2006	15.23	15.23	15.20	15.20
2419	NYSE	VFL	Wed, Sep 6, 2006	15.25	15.25	15.20	15.20
2418	NYSE	VFL	Tue, Sep 5, 2006	15.17	15.18	15.17	15.18
2417	NYSE	VFL	Fri, Sep 1, 2006	15.08	15.14	15.08	15.14
2416	NYSE	VFL	Wed, Aug 30, 2006	15.09	15.09	15.08	15.08
2415	NYSE	VFL	Tue, Aug 29, 2006	15.10	15.13	15.09	15.09
2414	NYSE	VFL	Mon, Aug 28, 2006	15.25	15.28	15.09	15.09
2413	NYSE	VFL	Fri, Aug 25, 2006	15.19	15.23	15.05	15.23
2412	NYSE	VFL	Thu, Aug 24, 2006	15.18	15.18	15.07	15.07
2411	NYSE	VFL	Wed, Aug 23, 2006	15.15	15.15	15.10	15.10
2410	NYSE	VFL	Tue, Aug 22, 2006	14.99	15.06	14.99	15.06
2409	NYSE	VFL	Fri, Aug 18, 2006	14.96	14.98	14.96	14.98
2408	NYSE	VFL	Thu, Aug 17, 2006	14.98	14.98	14.95	14.95
2407	NYSE	VFL	Wed, Aug 16, 2006	14.99	14.99	14.92	14.95
2406	NYSE	VFL	Tue, Aug 15, 2006	14.87	14.93	14.86	14.92
2405	NYSE	VFL	Mon, Aug 14, 2006	15.08	15.08	14.92	14.92
2404	NYSE	VFL	Fri, Aug 11, 2006	14.97	15.10	14.97	15.10
2403	NYSE	VFL	Thu, Aug 10, 2006	14.98	15.00	14.90	14.90
2402	NYSE	VFL	Wed, Aug 9, 2006	14.81	14.84	14.81	14.84
2401	NYSE	VFL	Tue, Aug 8, 2006	14.87	14.87	14.86	14.86
2400	NYSE	VFL	Mon, Aug 7, 2006	14.86	14.86	14.86	14.86
2399	NYSE	VFL	Fri, Aug 4, 2006	14.90	14.90	14.90	14.90
2398	NYSE	VFL	Thu, Aug 3, 2006	14.90	15.05	14.90	15.05
2397	NYSE	VFL	Wed, Aug 2, 2006	14.89	14.90	14.89	14.90
2396	NYSE	VFL	Tue, Aug 1, 2006	14.90	14.90	14.89	14.90
2395	NYSE	VFL	Mon, Jul 31, 2006	14.95	15.00	14.90	14.94
2394	NYSE	VFL	Fri, Jul 28, 2006	14.89	14.89	14.89	14.89
2393	NYSE	VFL	Thu, Jul 27, 2006	14.85	14.85	14.85	14.85
2392	NYSE	VFL	Wed, Jul 26, 2006	14.85	14.85	14.79	14.79
2391	NYSE	VFL	Mon, Jul 24, 2006	14.85	14.85	14.84	14.84
2390	NYSE	VFL	Fri, Jul 21, 2006	15.05	15.05	14.85	14.85
2389	NYSE	VFL	Thu, Jul 20, 2006	14.94	15.10	14.94	15.05
2388	NYSE	VFL	Wed, Jul 19, 2006	14.95	15.02	14.91	14.94
2387	NYSE	VFL	Mon, Jul 17, 2006	15.45	15.45	15.16	15.16
2386	NYSE	VFL	Thu, Jul 13, 2006	15.45	15.50	15.45	15.50
2385	NYSE	VFL	Wed, Jul 12, 2006	15.55	15.55	15.55	15.55
2384	NYSE	VFL	Tue, Jul 11, 2006	15.75	15.80	15.75	15.80
2383	NYSE	VFL	Mon, Jul 10, 2006	15.70	15.70	15.70	15.70
2382	NYSE	VFL	Fri, Jul 7, 2006	15.53	15.74	15.53	15.74
2381	NYSE	VFL	Thu, Jul 6, 2006	15.58	15.60	15.52	15.60
2380	NYSE	VFL	Wed, Jul 5, 2006	15.60	15.61	15.60	15.61
2379	NYSE	VFL	Mon, Jul 3, 2006	15.58	15.62	15.58	15.62
2378	NYSE	VFL	Fri, Jun 30, 2006	15.45	15.55	15.45	15.54
2377	NYSE	VFL	Thu, Jun 29, 2006	15.35	15.37	15.31	15.37
2376	NYSE	VFL	Wed, Jun 28, 2006	15.50	15.50	15.40	15.41
2375	NYSE	VFL	Tue, Jun 27, 2006	15.57	15.58	15.55	15.55
2374	NYSE	VFL	Mon, Jun 26, 2006	15.47	15.50	15.47	15.50
2373	NYSE	VFL	Fri, Jun 23, 2006	15.43	15.43	15.40	15.40
2372	NYSE	VFL	Thu, Jun 22, 2006	15.40	15.41	15.40	15.41
2371	NYSE	VFL	Wed, Jun 21, 2006	15.55	15.55	15.47	15.47
2370	NYSE	VFL	Fri, Jun 16, 2006	15.61	15.61	15.61	15.61
2369	NYSE	VFL	Thu, Jun 15, 2006	15.65	15.65	15.51	15.60
2368	NYSE	VFL	Wed, Jun 14, 2006	15.68	15.68	15.68	15.68
2367	NYSE	VFL	Tue, Jun 13, 2006	16.00	16.00	15.85	15.85
2366	NYSE	VFL	Mon, Jun 12, 2006	16.18	16.18	16.05	16.05
2365	NYSE	VFL	Fri, Jun 9, 2006	16.25	16.25	16.21	16.21
2364	NYSE	VFL	Wed, Jun 7, 2006	16.35	16.35	16.35	16.35
2363	NYSE	VFL	Mon, Jun 5, 2006	16.60	16.60	16.35	16.35
2362	NYSE	VFL	Thu, Jun 1, 2006	16.65	16.65	16.65	16.65
2361	NYSE	VFL	Wed, May 31, 2006	16.50	16.57	16.50	16.57
2360	NYSE	VFL	Tue, May 30, 2006	16.25	16.55	16.25	16.55
2359	NYSE	VFL	Fri, May 26, 2006	16.40	16.40	16.25	16.40
2358	NYSE	VFL	Tue, May 23, 2006	16.20	16.35	16.20	16.35
2357	NYSE	VFL	Mon, May 22, 2006	16.20	16.20	16.20	16.20
2356	NYSE	VFL	Fri, May 19, 2006	16.10	16.25	16.08	16.20
2355	NYSE	VFL	Thu, May 18, 2006	16.05	16.15	16.02	16.15
2354	NYSE	VFL	Wed, May 17, 2006	15.95	16.10	15.95	16.10
2353	NYSE	VFL	Tue, May 16, 2006	16.11	16.11	15.93	16.00
2352	NYSE	VFL	Mon, May 15, 2006	16.10	16.25	16.10	16.20
2351	NYSE	VFL	Fri, May 12, 2006	16.25	16.25	16.25	16.25
2350	NYSE	VFL	Thu, May 11, 2006	16.37	16.37	16.30	16.30
2349	NYSE	VFL	Mon, May 8, 2006	16.45	16.45	16.45	16.45
2348	NYSE	VFL	Fri, May 5, 2006	16.55	16.55	16.51	16.51
2347	NYSE	VFL	Thu, May 4, 2006	16.70	16.70	16.60	16.60
2346	NYSE	VFL	Wed, May 3, 2006	16.75	16.75	16.68	16.73
2345	NYSE	VFL	Tue, May 2, 2006	16.55	16.80	16.55	16.80
2344	NYSE	VFL	Mon, May 1, 2006	16.25	16.60	16.25	16.60
2343	NYSE	VFL	Fri, Apr 28, 2006	16.15	16.20	16.15	16.20
2342	NYSE	VFL	Thu, Apr 27, 2006	16.05	16.05	16.05	16.05
2341	NYSE	VFL	Tue, Apr 25, 2006	16.10	16.10	16.00	16.00
2340	NYSE	VFL	Mon, Apr 24, 2006	16.15	16.15	16.15	16.15
2339	NYSE	VFL	Fri, Apr 21, 2006	16.15	16.16	16.15	16.15
2338	NYSE	VFL	Thu, Apr 20, 2006	16.15	16.25	16.15	16.25
2337	NYSE	VFL	Mon, Apr 17, 2006	16.10	16.25	16.10	16.25
2336	NYSE	VFL	Thu, Apr 13, 2006	16.15	16.15	16.10	16.10
2335	NYSE	VFL	Wed, Apr 12, 2006	16.05	16.05	16.05	16.05
2334	NYSE	VFL	Tue, Apr 11, 2006	16.05	16.05	16.05	16.05
2333	NYSE	VFL	Mon, Apr 10, 2006	16.25	16.25	16.22	16.25
2332	NYSE	VFL	Fri, Apr 7, 2006	16.22	16.22	16.22	16.22
2331	NYSE	VFL	Thu, Apr 6, 2006	16.14	16.14	16.14	16.14
2330	NYSE	VFL	Wed, Apr 5, 2006	15.95	16.05	15.95	16.00
2329	NYSE	VFL	Tue, Apr 4, 2006	16.15	16.15	15.95	15.96
2328	NYSE	VFL	Mon, Apr 3, 2006	16.10	16.10	16.10	16.10
2327	NYSE	VFL	Fri, Mar 31, 2006	16.05	16.10	16.05	16.05
2326	NYSE	VFL	Thu, Mar 30, 2006	16.20	16.20	16.12	16.12
2325	NYSE	VFL	Wed, Mar 29, 2006	16.35	16.35	16.25	16.25
2324	NYSE	VFL	Tue, Mar 28, 2006	16.55	16.56	16.50	16.50
2323	NYSE	VFL	Mon, Mar 27, 2006	16.55	16.55	16.55	16.55
2322	NYSE	VFL	Fri, Mar 24, 2006	16.50	16.65	16.50	16.65
2321	NYSE	VFL	Thu, Mar 23, 2006	16.46	16.46	16.46	16.46
2320	NYSE	VFL	Wed, Mar 22, 2006	16.41	16.41	16.41	16.41
2319	NYSE	VFL	Tue, Mar 21, 2006	16.41	16.41	16.41	16.41
2318	NYSE	VFL	Mon, Mar 20, 2006	16.50	16.50	16.45	16.45
2317	NYSE	VFL	Fri, Mar 17, 2006	16.60	16.60	16.60	16.60
2316	NYSE	VFL	Thu, Mar 16, 2006	16.65	16.65	16.65	16.65
2315	NYSE	VFL	Wed, Mar 15, 2006	16.49	16.49	16.49	16.49
2314	NYSE	VFL	Tue, Mar 14, 2006	16.75	16.75	16.50	16.50
2313	NYSE	VFL	Fri, Mar 10, 2006	16.74	16.85	16.74	16.85
2312	NYSE	VFL	Thu, Mar 9, 2006	16.90	16.90	16.82	16.82
2311	NYSE	VFL	Wed, Mar 8, 2006	17.14	17.20	17.01	17.01
2310	NYSE	VFL	Tue, Mar 7, 2006	16.90	17.15	16.90	17.14
2309	NYSE	VFL	Mon, Mar 6, 2006	16.55	16.85	16.46	16.85
2308	NYSE	VFL	Fri, Mar 3, 2006	16.70	16.70	16.57	16.57
2307	NYSE	VFL	Thu, Mar 2, 2006	16.85	16.85	16.85	16.85
2306	NYSE	VFL	Wed, Mar 1, 2006	16.70	16.80	16.70	16.80
2305	NYSE	VFL	Tue, Feb 28, 2006	16.73	16.81	16.73	16.80
2304	NYSE	VFL	Mon, Feb 27, 2006	16.70	16.70	16.70	16.70
2303	NYSE	VFL	Fri, Feb 24, 2006	16.65	16.65	16.65	16.65
2302	NYSE	VFL	Thu, Feb 23, 2006	16.50	16.65	16.50	16.50
2301	NYSE	VFL	Wed, Feb 22, 2006	16.65	16.65	16.65	16.65
2300	NYSE	VFL	Tue, Feb 21, 2006	16.68	16.68	16.65	16.65
2299	NYSE	VFL	Fri, Feb 17, 2006	16.85	16.85	16.60	16.68
2298	NYSE	VFL	Tue, Feb 14, 2006	16.85	16.85	16.85	16.85
2297	NYSE	VFL	Mon, Feb 13, 2006	16.90	16.90	16.90	16.90
2296	NYSE	VFL	Fri, Feb 10, 2006	16.95	16.95	16.95	16.95
2295	NYSE	VFL	Thu, Feb 9, 2006	16.75	16.75	16.75	16.75
2294	NYSE	VFL	Wed, Feb 8, 2006	16.55	16.60	16.55	16.60
2293	NYSE	VFL	Tue, Feb 7, 2006	16.70	16.70	16.70	16.70
2292	NYSE	VFL	Mon, Feb 6, 2006	16.83	16.83	16.74	16.74
2291	NYSE	VFL	Fri, Feb 3, 2006	16.94	16.94	16.85	16.92
2290	NYSE	VFL	Wed, Feb 1, 2006	16.90	16.90	16.90	16.90
2289	NYSE	VFL	Tue, Jan 31, 2006	16.88	16.99	16.88	16.99
2288	NYSE	VFL	Mon, Jan 30, 2006	16.90	16.90	16.90	16.90
2287	NYSE	VFL	Fri, Jan 27, 2006	16.95	16.95	16.82	16.82
2286	NYSE	VFL	Wed, Jan 25, 2006	16.86	16.95	16.86	16.95
2285	NYSE	VFL	Tue, Jan 24, 2006	17.00	17.00	16.82	17.00
2284	NYSE	VFL	Fri, Jan 20, 2006	17.05	17.10	17.01	17.10
2283	NYSE	VFL	Thu, Jan 19, 2006	17.05	17.15	17.00	17.15
2282	NYSE	VFL	Wed, Jan 18, 2006	16.83	17.00	16.83	17.00
2281	NYSE	VFL	Tue, Jan 17, 2006	16.85	16.85	16.85	16.85
2280	NYSE	VFL	Fri, Jan 13, 2006	16.90	16.90	16.90	16.90
2279	NYSE	VFL	Thu, Jan 12, 2006	16.80	16.85	16.80	16.80
2278	NYSE	VFL	Wed, Jan 11, 2006	16.80	16.80	16.75	16.76
2277	NYSE	VFL	Tue, Jan 10, 2006	16.80	16.85	16.80	16.80
2276	NYSE	VFL	Thu, Jan 5, 2006	16.85	16.85	16.85	16.85
2275	NYSE	VFL	Wed, Jan 4, 2006	16.65	16.95	16.65	16.70
2274	NYSE	VFL	Tue, Jan 3, 2006	16.30	16.55	16.30	16.55
2273	NYSE	VFL	Fri, Dec 30, 2005	16.20	16.25	16.15	16.25
2272	NYSE	VFL	Thu, Dec 29, 2005	16.15	16.20	16.15	16.20
2271	NYSE	VFL	Wed, Dec 28, 2005	16.00	16.09	16.00	16.09
2270	NYSE	VFL	Tue, Dec 27, 2005	16.00	16.00	16.00	16.00
2269	NYSE	VFL	Fri, Dec 23, 2005	15.72	15.81	15.72	15.81
2268	NYSE	VFL	Thu, Dec 22, 2005	15.70	15.70	15.70	15.70
2267	NYSE	VFL	Tue, Dec 20, 2005	15.65	15.84	15.65	15.80
2266	NYSE	VFL	Mon, Dec 19, 2005	15.60	15.70	15.60	15.70
2265	NYSE	VFL	Fri, Dec 16, 2005	15.50	15.59	15.45	15.59
2264	NYSE	VFL	Thu, Dec 15, 2005	15.43	15.50	15.38	15.49
2263	NYSE	VFL	Wed, Dec 14, 2005	15.42	15.50	15.40	15.50
2262	NYSE	VFL	Tue, Dec 13, 2005	15.85	15.85	15.70	15.77
2261	NYSE	VFL	Mon, Dec 12, 2005	15.90	16.00	15.90	15.95
2260	NYSE	VFL	Fri, Dec 9, 2005	15.55	15.80	15.55	15.78
2259	NYSE	VFL	Thu, Dec 8, 2005	15.40	15.45	15.40	15.45
2258	NYSE	VFL	Mon, Dec 5, 2005	15.41	15.44	15.35	15.40
2257	NYSE	VFL	Fri, Dec 2, 2005	15.45	15.45	15.40	15.41
2256	NYSE	VFL	Wed, Nov 30, 2005	15.48	15.48	15.48	15.48
2255	NYSE	VFL	Tue, Nov 29, 2005	15.95	15.95	15.40	15.40
2254	NYSE	VFL	Mon, Nov 28, 2005	15.90	15.95	15.89	15.95
2253	NYSE	VFL	Fri, Nov 25, 2005	15.83	15.85	15.83	15.85
2252	NYSE	VFL	Wed, Nov 23, 2005	15.30	15.85	15.30	15.80
2251	NYSE	VFL	Tue, Nov 22, 2005	15.35	15.40	15.35	15.35
2250	NYSE	VFL	Mon, Nov 21, 2005	15.30	15.30	15.30	15.30
2249	NYSE	VFL	Fri, Nov 18, 2005	15.28	15.33	15.26	15.26
2248	NYSE	VFL	Thu, Nov 17, 2005	15.22	15.29	15.22	15.29
2247	NYSE	VFL	Wed, Nov 16, 2005	15.33	15.33	15.33	15.33
2246	NYSE	VFL	Tue, Nov 15, 2005	15.30	15.35	15.30	15.33
2245	NYSE	VFL	Mon, Nov 14, 2005	15.30	15.30	15.30	15.30
2244	NYSE	VFL	Fri, Nov 11, 2005	15.44	15.44	15.40	15.40
2243	NYSE	VFL	Thu, Nov 10, 2005	15.44	15.45	15.36	15.43
2242	NYSE	VFL	Wed, Nov 9, 2005	15.44	15.44	15.44	15.44
2241	NYSE	VFL	Tue, Nov 8, 2005	15.45	15.83	15.45	15.53
2240	NYSE	VFL	Mon, Nov 7, 2005	15.44	15.45	15.44	15.44
2239	NYSE	VFL	Fri, Nov 4, 2005	15.44	15.44	15.44	15.44
2238	NYSE	VFL	Thu, Nov 3, 2005	15.52	15.52	15.45	15.45
2237	NYSE	VFL	Wed, Nov 2, 2005	15.60	15.60	15.56	15.60
2236	NYSE	VFL	Tue, Nov 1, 2005	15.50	15.70	15.50	15.65
2235	NYSE	VFL	Mon, Oct 31, 2005	15.53	15.53	15.45	15.45
2234	NYSE	VFL	Fri, Oct 28, 2005	15.49	15.49	15.45	15.45
2233	NYSE	VFL	Thu, Oct 27, 2005	15.47	15.48	15.45	15.45
2232	NYSE	VFL	Wed, Oct 26, 2005	15.45	15.45	15.45	15.45
2231	NYSE	VFL	Tue, Oct 25, 2005	15.43	15.53	15.43	15.53
2230	NYSE	VFL	Mon, Oct 24, 2005	15.40	15.43	15.31	15.42
2229	NYSE	VFL	Fri, Oct 21, 2005	15.41	15.42	15.25	15.42
2228	NYSE	VFL	Thu, Oct 20, 2005	15.40	15.40	15.32	15.34
2227	NYSE	VFL	Wed, Oct 19, 2005	15.36	15.41	15.36	15.39
2226	NYSE	VFL	Tue, Oct 18, 2005	15.60	15.60	15.36	15.36
2225	NYSE	VFL	Mon, Oct 17, 2005	15.65	15.65	15.65	15.65
2224	NYSE	VFL	Fri, Oct 14, 2005	15.81	15.81	15.76	15.76
2223	NYSE	VFL	Thu, Oct 13, 2005	15.76	15.82	15.76	15.82
2222	NYSE	VFL	Wed, Oct 12, 2005	15.87	15.87	15.76	15.87
2221	NYSE	VFL	Tue, Oct 11, 2005	15.98	15.98	15.95	15.95
2220	NYSE	VFL	Mon, Oct 10, 2005	16.03	16.03	15.91	15.98
2219	NYSE	VFL	Fri, Oct 7, 2005	16.06	16.07	16.06	16.06
2218	NYSE	VFL	Thu, Oct 6, 2005	16.06	16.07	16.06	16.07
2217	NYSE	VFL	Wed, Oct 5, 2005	16.07	16.07	16.05	16.05
2216	NYSE	VFL	Tue, Oct 4, 2005	16.05	16.07	16.05	16.07
2215	NYSE	VFL	Mon, Oct 3, 2005	16.38	16.38	16.00	16.00
2214	NYSE	VFL	Fri, Sep 30, 2005	16.31	16.34	16.31	16.34
2213	NYSE	VFL	Thu, Sep 29, 2005	16.30	16.32	16.30	16.31
2212	NYSE	VFL	Wed, Sep 28, 2005	16.40	16.42	16.39	16.42
2211	NYSE	VFL	Tue, Sep 27, 2005	16.46	16.46	16.41	16.41
2210	NYSE	VFL	Mon, Sep 26, 2005	16.45	16.45	16.45	16.45
2209	NYSE	VFL	Fri, Sep 23, 2005	16.65	16.65	16.47	16.47
2208	NYSE	VFL	Thu, Sep 22, 2005	16.80	16.80	16.68	16.68
2207	NYSE	VFL	Wed, Sep 21, 2005	16.95	16.95	16.82	16.82
2206	NYSE	VFL	Tue, Sep 20, 2005	16.85	16.85	16.85	16.85
2205	NYSE	VFL	Fri, Sep 16, 2005	16.91	16.91	16.91	16.91
2204	NYSE	VFL	Thu, Sep 15, 2005	16.95	16.96	16.95	16.95
2203	NYSE	VFL	Wed, Sep 14, 2005	17.05	17.05	16.97	16.97
2202	NYSE	VFL	Tue, Sep 13, 2005	17.11	17.11	17.05	17.05
2201	NYSE	VFL	Mon, Sep 12, 2005	17.24	17.24	17.15	17.15
2200	NYSE	VFL	Fri, Sep 9, 2005	17.25	17.25	17.24	17.24
2199	NYSE	VFL	Thu, Sep 8, 2005	17.45	17.45	17.26	17.30
2198	NYSE	VFL	Wed, Sep 7, 2005	17.70	17.70	17.55	17.55
2197	NYSE	VFL	Tue, Sep 6, 2005	17.83	17.86	17.55	17.60
2196	NYSE	VFL	Fri, Sep 2, 2005	17.71	17.89	17.71	17.89
2195	NYSE	VFL	Thu, Sep 1, 2005	17.59	17.59	17.59	17.59
2194	NYSE	VFL	Wed, Aug 31, 2005	17.56	17.56	17.55	17.55
2193	NYSE	VFL	Tue, Aug 30, 2005	17.55	17.60	17.55	17.60
2192	NYSE	VFL	Mon, Aug 29, 2005	17.50	17.50	17.42	17.50
2191	NYSE	VFL	Fri, Aug 26, 2005	17.50	17.50	17.45	17.50
2190	NYSE	VFL	Thu, Aug 25, 2005	17.15	17.36	17.15	17.25
2189	NYSE	VFL	Wed, Aug 24, 2005	17.20	17.32	17.17	17.17
2188	NYSE	VFL	Tue, Aug 23, 2005	17.40	17.60	17.20	17.20
2187	NYSE	VFL	Mon, Aug 22, 2005	17.29	17.40	17.29	17.29
2186	NYSE	VFL	Fri, Aug 19, 2005	17.26	17.26	16.99	17.15
2185	NYSE	VFL	Thu, Aug 18, 2005	17.21	17.40	17.21	17.25
2184	NYSE	VFL	Wed, Aug 17, 2005	16.80	17.15	16.80	17.15
2183	NYSE	VFL	Tue, Aug 16, 2005	16.85	16.90	16.85	16.86
2182	NYSE	VFL	Mon, Aug 15, 2005	16.80	16.80	16.75	16.75
2181	NYSE	VFL	Fri, Aug 12, 2005	16.74	16.75	16.74	16.75
2180	NYSE	VFL	Thu, Aug 11, 2005	16.91	16.91	16.66	16.73
2179	NYSE	VFL	Wed, Aug 10, 2005	16.97	16.97	16.97	16.97
2178	NYSE	VFL	Tue, Aug 9, 2005	17.06	17.15	17.05	17.05
2177	NYSE	VFL	Mon, Aug 8, 2005	17.21	17.25	17.18	17.18
2176	NYSE	VFL	Fri, Aug 5, 2005	17.24	17.25	17.15	17.15
2175	NYSE	VFL	Thu, Aug 4, 2005	17.15	17.18	17.15	17.18
2174	NYSE	VFL	Wed, Aug 3, 2005	17.20	17.20	17.20	17.20
2173	NYSE	VFL	Tue, Aug 2, 2005	17.05	17.15	17.05	17.15
2172	NYSE	VFL	Mon, Aug 1, 2005	16.95	17.09	16.93	17.01
2171	NYSE	VFL	Fri, Jul 29, 2005	17.00	17.10	16.95	17.00
2170	NYSE	VFL	Thu, Jul 28, 2005	16.95	16.95	16.95	16.95
2169	NYSE	VFL	Wed, Jul 27, 2005	16.88	16.89	16.88	16.89
2168	NYSE	VFL	Tue, Jul 26, 2005	16.46	16.80	16.35	16.78
2167	NYSE	VFL	Mon, Jul 25, 2005	16.46	16.46	16.46	16.46
2166	NYSE	VFL	Fri, Jul 22, 2005	16.50	16.50	16.47	16.49
2165	NYSE	VFL	Thu, Jul 21, 2005	16.55	16.62	16.52	16.52
2164	NYSE	VFL	Wed, Jul 20, 2005	16.60	16.60	16.60	16.60
2163	NYSE	VFL	Tue, Jul 19, 2005	16.50	16.50	16.50	16.50
2162	NYSE	VFL	Mon, Jul 18, 2005	16.57	16.74	16.57	16.65
2161	NYSE	VFL	Fri, Jul 15, 2005	16.90	16.90	16.77	16.77
2160	NYSE	VFL	Thu, Jul 14, 2005	17.10	17.10	16.96	16.97
2159	NYSE	VFL	Wed, Jul 13, 2005	17.20	17.20	17.14	17.14
2158	NYSE	VFL	Tue, Jul 12, 2005	17.28	17.38	17.28	17.30
2157	NYSE	VFL	Mon, Jul 11, 2005	17.40	17.50	17.25	17.25
2156	NYSE	VFL	Thu, Jul 7, 2005	17.19	17.43	17.19	17.30
2155	NYSE	VFL	Wed, Jul 6, 2005	16.99	17.30	16.99	17.19
2154	NYSE	VFL	Tue, Jul 5, 2005	16.60	16.91	16.60	16.91
2153	NYSE	VFL	Fri, Jul 1, 2005	16.66	16.66	16.47	16.47
2152	NYSE	VFL	Thu, Jun 30, 2005	16.76	16.76	16.76	16.76
2151	NYSE	VFL	Wed, Jun 29, 2005	16.61	16.80	16.61	16.75
2150	NYSE	VFL	Tue, Jun 28, 2005	16.61	16.62	16.59	16.60
2149	NYSE	VFL	Mon, Jun 27, 2005	16.46	16.54	16.46	16.54
2148	NYSE	VFL	Fri, Jun 24, 2005	16.63	16.70	16.62	16.70
2147	NYSE	VFL	Wed, Jun 22, 2005	16.60	16.60	16.57	16.57
2146	NYSE	VFL	Tue, Jun 21, 2005	16.58	16.58	16.57	16.57
2145	NYSE	VFL	Mon, Jun 20, 2005	16.71	16.76	16.54	16.54
2144	NYSE	VFL	Fri, Jun 17, 2005	16.71	16.71	16.71	16.71
2143	NYSE	VFL	Thu, Jun 16, 2005	16.73	16.73	16.72	16.72
2142	NYSE	VFL	Wed, Jun 15, 2005	16.90	16.90	16.65	16.72
2141	NYSE	VFL	Tue, Jun 14, 2005	16.75	16.85	16.75	16.85
2140	NYSE	VFL	Mon, Jun 13, 2005	16.66	16.70	16.66	16.70
2139	NYSE	VFL	Fri, Jun 10, 2005	16.85	16.85	16.63	16.63
2138	NYSE	VFL	Thu, Jun 9, 2005	17.05	17.05	16.84	16.84
2137	NYSE	VFL	Wed, Jun 8, 2005	17.44	17.44	17.11	17.11
2136	NYSE	VFL	Tue, Jun 7, 2005	17.20	17.50	17.20	17.50
2135	NYSE	VFL	Mon, Jun 6, 2005	16.88	17.25	16.88	17.10
2134	NYSE	VFL	Fri, Jun 3, 2005	16.85	16.88	16.85	16.88
2133	NYSE	VFL	Thu, Jun 2, 2005	16.60	16.88	16.60	16.77
2132	NYSE	VFL	Wed, Jun 1, 2005	16.45	16.60	16.45	16.60
2131	NYSE	VFL	Tue, May 31, 2005	16.33	16.50	16.33	16.50
2130	NYSE	VFL	Fri, May 27, 2005	16.33	16.40	16.33	16.40
2129	NYSE	VFL	Thu, May 26, 2005	16.58	16.58	16.36	16.36
2128	NYSE	VFL	Wed, May 25, 2005	16.58	16.68	16.58	16.58
2127	NYSE	VFL	Tue, May 24, 2005	16.43	16.67	16.30	16.67
2126	NYSE	VFL	Mon, May 23, 2005	16.50	16.50	16.39	16.39
2125	NYSE	VFL	Fri, May 20, 2005	16.80	16.80	16.62	16.62
2124	NYSE	VFL	Thu, May 19, 2005	16.78	16.86	16.78	16.80
2123	NYSE	VFL	Wed, May 18, 2005	16.38	16.75	16.38	16.74
2122	NYSE	VFL	Tue, May 17, 2005	16.22	16.42	16.20	16.31
2121	NYSE	VFL	Mon, May 16, 2005	16.20	16.28	16.18	16.28
2120	NYSE	VFL	Fri, May 13, 2005	16.17	16.18	16.15	16.15
2119	NYSE	VFL	Thu, May 12, 2005	16.22	16.25	16.12	16.25
2118	NYSE	VFL	Wed, May 11, 2005	16.14	16.29	16.14	16.29
2117	NYSE	VFL	Tue, May 10, 2005	16.17	16.40	16.17	16.17
2116	NYSE	VFL	Mon, May 9, 2005	16.07	16.17	16.06	16.16
2115	NYSE	VFL	Fri, May 6, 2005	16.40	16.40	16.10	16.10
2114	NYSE	VFL	Thu, May 5, 2005	16.65	16.65	16.25	16.35
2113	NYSE	VFL	Wed, May 4, 2005	16.44	16.65	16.44	16.65
2112	NYSE	VFL	Tue, May 3, 2005	16.37	16.42	16.28	16.42
2111	NYSE	VFL	Mon, May 2, 2005	16.30	16.34	16.29	16.29
2110	NYSE	VFL	Fri, Apr 29, 2005	16.17	16.17	16.09	16.17
2109	NYSE	VFL	Thu, Apr 28, 2005	16.04	16.19	16.04	16.19
2108	NYSE	VFL	Wed, Apr 27, 2005	16.05	16.16	15.95	15.95
2107	NYSE	VFL	Tue, Apr 26, 2005	16.12	16.20	16.12	16.18
2106	NYSE	VFL	Mon, Apr 25, 2005	15.98	16.09	15.98	16.09
2105	NYSE	VFL	Fri, Apr 22, 2005	15.80	15.93	15.80	15.93
2104	NYSE	VFL	Thu, Apr 21, 2005	15.64	15.74	15.62	15.62
2103	NYSE	VFL	Wed, Apr 20, 2005	15.60	15.65	15.60	15.65
2102	NYSE	VFL	Tue, Apr 19, 2005	15.55	15.59	15.50	15.59
2101	NYSE	VFL	Mon, Apr 18, 2005	15.55	15.55	15.49	15.49
2100	NYSE	VFL	Fri, Apr 15, 2005	15.55	15.55	15.48	15.49
2099	NYSE	VFL	Thu, Apr 14, 2005	15.58	15.64	15.46	15.46
2098	NYSE	VFL	Wed, Apr 13, 2005	15.44	15.58	15.44	15.50
2097	NYSE	VFL	Tue, Apr 12, 2005	15.38	15.44	15.38	15.44
2096	NYSE	VFL	Mon, Apr 11, 2005	15.31	15.31	15.29	15.31
2095	NYSE	VFL	Thu, Apr 7, 2005	15.25	15.37	15.25	15.35
2094	NYSE	VFL	Wed, Apr 6, 2005	15.18	15.25	15.18	15.25
2093	NYSE	VFL	Tue, Apr 5, 2005	15.20	15.20	15.17	15.19
2092	NYSE	VFL	Mon, Apr 4, 2005	15.05	15.17	14.93	15.10
2091	NYSE	VFL	Fri, Apr 1, 2005	15.09	15.10	15.08	15.10
2090	NYSE	VFL	Thu, Mar 31, 2005	14.97	15.05	14.97	15.05
2089	NYSE	VFL	Wed, Mar 30, 2005	14.85	14.97	14.82	14.95
2088	NYSE	VFL	Tue, Mar 29, 2005	14.94	14.95	14.80	14.95
2087	NYSE	VFL	Mon, Mar 28, 2005	14.85	14.96	14.78	14.87
2086	NYSE	VFL	Thu, Mar 24, 2005	14.88	14.98	14.75	14.98
2085	NYSE	VFL	Wed, Mar 23, 2005	15.06	15.07	14.77	14.79
2084	NYSE	VFL	Mon, Mar 21, 2005	15.29	15.37	15.23	15.23
2083	NYSE	VFL	Fri, Mar 18, 2005	15.51	15.51	15.50	15.50
2082	NYSE	VFL	Thu, Mar 17, 2005	15.55	15.55	15.40	15.50
2081	NYSE	VFL	Wed, Mar 16, 2005	15.91	15.91	15.55	15.55
2080	NYSE	VFL	Tue, Mar 15, 2005	15.95	15.95	15.93	15.93
2079	NYSE	VFL	Mon, Mar 14, 2005	15.99	16.00	15.98	16.00
2078	NYSE	VFL	Fri, Mar 11, 2005	16.10	16.10	15.96	15.96
2077	NYSE	VFL	Thu, Mar 10, 2005	16.18	16.18	16.09	16.09
2076	NYSE	VFL	Wed, Mar 9, 2005	16.14	16.14	16.11	16.11
2075	NYSE	VFL	Tue, Mar 8, 2005	16.22	16.25	16.19	16.25
2074	NYSE	VFL	Mon, Mar 7, 2005	16.21	16.24	16.21	16.24
2073	NYSE	VFL	Fri, Mar 4, 2005	16.19	16.23	16.16	16.19
2072	NYSE	VFL	Thu, Mar 3, 2005	16.12	16.20	16.11	16.13
2071	NYSE	VFL	Wed, Mar 2, 2005	16.04	16.19	16.04	16.19
2070	NYSE	VFL	Tue, Mar 1, 2005	16.08	16.12	16.00	16.00
2069	NYSE	VFL	Mon, Feb 28, 2005	16.10	16.12	16.08	16.09
2068	NYSE	VFL	Fri, Feb 25, 2005	16.10	16.12	16.09	16.09
2067	NYSE	VFL	Thu, Feb 24, 2005	16.11	16.14	16.06	16.06
2066	NYSE	VFL	Wed, Feb 23, 2005	16.15	16.26	16.04	16.08
2065	NYSE	VFL	Tue, Feb 22, 2005	16.55	16.57	16.17	16.17
2064	NYSE	VFL	Fri, Feb 18, 2005	16.56	16.56	16.56	16.56
2063	NYSE	VFL	Thu, Feb 17, 2005	16.63	16.64	16.58	16.63
2062	NYSE	VFL	Wed, Feb 16, 2005	16.63	16.67	16.58	16.58
2061	NYSE	VFL	Tue, Feb 15, 2005	16.69	16.69	16.69	16.69
2060	NYSE	VFL	Mon, Feb 14, 2005	16.50	16.64	16.50	16.54
2059	NYSE	VFL	Fri, Feb 11, 2005	16.48	16.50	16.48	16.48
2058	NYSE	VFL	Thu, Feb 10, 2005	16.41	16.46	16.41	16.46
2057	NYSE	VFL	Wed, Feb 9, 2005	16.45	16.47	16.32	16.33
2056	NYSE	VFL	Tue, Feb 8, 2005	16.40	16.40	16.39	16.39
2055	NYSE	VFL	Mon, Feb 7, 2005	16.41	16.45	16.39	16.40
2054	NYSE	VFL	Fri, Feb 4, 2005	16.53	16.53	16.50	16.50
2053	NYSE	VFL	Thu, Feb 3, 2005	16.45	16.45	16.45	16.45
2052	NYSE	VFL	Wed, Feb 2, 2005	16.49	16.49	16.46	16.47
2051	NYSE	VFL	Tue, Feb 1, 2005	16.50	16.50	16.50	16.50
2050	NYSE	VFL	Mon, Jan 31, 2005	16.59	16.59	16.50	16.50
2049	NYSE	VFL	Fri, Jan 28, 2005	16.81	16.82	16.50	16.51
2048	NYSE	VFL	Thu, Jan 27, 2005	16.78	16.85	16.67	16.76
2047	NYSE	VFL	Wed, Jan 26, 2005	16.62	16.77	16.60	16.76
2046	NYSE	VFL	Tue, Jan 25, 2005	17.03	17.07	16.50	16.52
2045	NYSE	VFL	Mon, Jan 24, 2005	17.55	17.68	17.05	17.05
2044	NYSE	VFL	Fri, Jan 21, 2005	17.43	17.46	17.40	17.40
2043	NYSE	VFL	Thu, Jan 20, 2005	17.35	17.54	17.33	17.41
2042	NYSE	VFL	Wed, Jan 19, 2005	17.30	17.30	17.20	17.20
2041	NYSE	VFL	Tue, Jan 18, 2005	17.37	17.37	17.15	17.15
2040	NYSE	VFL	Fri, Jan 14, 2005	17.40	17.40	17.27	17.28
2039	NYSE	VFL	Thu, Jan 13, 2005	17.25	17.40	17.25	17.40
2038	NYSE	VFL	Tue, Jan 11, 2005	17.20	17.20	17.20	17.20
2037	NYSE	VFL	Mon, Jan 10, 2005	17.37	17.37	17.30	17.34
2036	NYSE	VFL	Fri, Jan 7, 2005	17.55	17.55	17.36	17.36
2035	NYSE	VFL	Wed, Jan 5, 2005	17.65	17.65	17.55	17.60
2034	NYSE	VFL	Tue, Jan 4, 2005	17.30	17.50	17.30	17.50
2033	NYSE	VFL	Mon, Jan 3, 2005	17.40	17.40	17.07	17.10
2032	NYSE	VFL	Fri, Dec 31, 2004	17.15	17.25	17.15	17.25
2031	NYSE	VFL	Thu, Dec 30, 2004	16.90	17.00	16.90	17.00
2030	NYSE	VFL	Wed, Dec 29, 2004	16.95	17.00	16.85	16.85
2029	NYSE	VFL	Tue, Dec 28, 2004	16.85	16.89	16.85	16.89
2028	NYSE	VFL	Mon, Dec 27, 2004	16.74	16.77	16.71	16.76
2027	NYSE	VFL	Wed, Dec 22, 2004	16.75	16.75	16.75	16.75
2026	NYSE	VFL	Tue, Dec 21, 2004	16.70	16.70	16.65	16.65
2025	NYSE	VFL	Mon, Dec 20, 2004	16.55	16.60	16.55	16.60
2024	NYSE	VFL	Fri, Dec 17, 2004	16.65	16.65	16.65	16.65
2023	NYSE	VFL	Thu, Dec 16, 2004	16.65	16.65	16.65	16.65
2022	NYSE	VFL	Wed, Dec 15, 2004	16.65	16.65	16.65	16.65
2021	NYSE	VFL	Tue, Dec 14, 2004	16.80	16.80	16.72	16.76
2020	NYSE	VFL	Mon, Dec 13, 2004	16.69	16.75	16.69	16.75
2019	NYSE	VFL	Fri, Dec 10, 2004	16.65	16.65	16.55	16.55
2018	NYSE	VFL	Wed, Dec 8, 2004	16.60	16.70	16.55	16.55
2017	NYSE	VFL	Tue, Dec 7, 2004	16.55	16.55	16.55	16.55
2016	NYSE	VFL	Mon, Dec 6, 2004	16.59	16.59	16.59	16.59
2015	NYSE	VFL	Fri, Dec 3, 2004	16.60	16.60	16.60	16.60
2014	NYSE	VFL	Thu, Dec 2, 2004	16.60	16.60	16.60	16.60
2013	NYSE	VFL	Wed, Dec 1, 2004	16.55	16.59	16.55	16.59
2012	NYSE	VFL	Tue, Nov 30, 2004	16.30	16.46	16.30	16.46
2011	NYSE	VFL	Mon, Nov 29, 2004	16.40	16.47	16.36	16.47
2010	NYSE	VFL	Fri, Nov 26, 2004	16.48	16.48	16.48	16.48
2009	NYSE	VFL	Wed, Nov 24, 2004	16.60	16.60	16.40	16.40
2008	NYSE	VFL	Tue, Nov 23, 2004	16.75	16.75	16.50	16.50
2007	NYSE	VFL	Mon, Nov 22, 2004	16.65	16.65	16.65	16.65
2006	NYSE	VFL	Fri, Nov 19, 2004	16.75	16.75	16.56	16.56
2005	NYSE	VFL	Thu, Nov 18, 2004	16.61	16.67	16.61	16.67
2004	NYSE	VFL	Wed, Nov 17, 2004	16.40	16.55	16.40	16.55
2003	NYSE	VFL	Tue, Nov 16, 2004	16.42	16.48	16.30	16.30
2002	NYSE	VFL	Mon, Nov 15, 2004	16.37	16.37	16.37	16.37
2001	NYSE	VFL	Fri, Nov 12, 2004	16.41	16.45	16.41	16.45
2000	NYSE	VFL	Thu, Nov 11, 2004	16.37	16.40	16.37	16.40
1999	NYSE	VFL	Wed, Nov 10, 2004	16.35	16.37	16.35	16.37
1998	NYSE	VFL	Tue, Nov 9, 2004	16.32	16.32	16.20	16.25
1997	NYSE	VFL	Mon, Nov 8, 2004	16.53	16.53	16.40	16.40
1996	NYSE	VFL	Fri, Nov 5, 2004	16.87	16.87	16.51	16.53
1995	NYSE	VFL	Thu, Nov 4, 2004	16.70	16.80	16.70	16.80
1994	NYSE	VFL	Wed, Nov 3, 2004	16.59	16.65	16.59	16.65
1993	NYSE	VFL	Tue, Nov 2, 2004	16.40	16.59	16.40	16.59
1992	NYSE	VFL	Mon, Nov 1, 2004	16.54	16.54	16.54	16.54
1991	NYSE	VFL	Fri, Oct 29, 2004	16.42	16.50	16.42	16.50
1990	NYSE	VFL	Thu, Oct 28, 2004	16.50	16.50	16.32	16.32
1989	NYSE	VFL	Wed, Oct 27, 2004	16.40	16.50	16.40	16.48
1988	NYSE	VFL	Tue, Oct 26, 2004	16.27	16.45	16.27	16.45
1987	NYSE	VFL	Mon, Oct 25, 2004	16.17	16.17	16.17	16.17
1986	NYSE	VFL	Fri, Oct 22, 2004	16.04	16.10	15.98	16.05
1985	NYSE	VFL	Thu, Oct 21, 2004	15.89	15.89	15.89	15.89
1984	NYSE	VFL	Wed, Oct 20, 2004	15.79	15.79	15.79	15.79
1983	NYSE	VFL	Tue, Oct 19, 2004	15.94	15.94	15.76	15.76
1982	NYSE	VFL	Mon, Oct 18, 2004	15.94	15.94	15.94	15.94
1981	NYSE	VFL	Fri, Oct 15, 2004	15.92	15.92	15.92	15.92
1980	NYSE	VFL	Thu, Oct 14, 2004	16.15	16.15	16.00	16.00
1979	NYSE	VFL	Wed, Oct 13, 2004	16.01	16.10	16.01	16.10
1978	NYSE	VFL	Tue, Oct 12, 2004	16.05	16.05	16.05	16.05
1977	NYSE	VFL	Fri, Oct 8, 2004	15.95	15.95	15.95	15.95
1976	NYSE	VFL	Thu, Oct 7, 2004	15.75	15.95	15.75	15.95
1975	NYSE	VFL	Wed, Oct 6, 2004	15.76	15.84	15.75	15.77
1974	NYSE	VFL	Tue, Oct 5, 2004	15.84	15.85	15.75	15.75
1973	NYSE	VFL	Mon, Oct 4, 2004	15.74	15.85	15.74	15.85
1972	NYSE	VFL	Fri, Oct 1, 2004	15.58	15.74	15.57	15.74
1971	NYSE	VFL	Wed, Sep 29, 2004	15.50	15.63	15.50	15.63
1970	NYSE	VFL	Tue, Sep 28, 2004	15.60	15.61	15.60	15.61
1969	NYSE	VFL	Mon, Sep 27, 2004	15.60	15.60	15.60	15.60
1968	NYSE	VFL	Fri, Sep 24, 2004	15.43	15.56	15.34	15.55
1967	NYSE	VFL	Thu, Sep 23, 2004	15.70	15.70	15.42	15.46
1966	NYSE	VFL	Mon, Sep 20, 2004	15.60	15.60	15.60	15.60
1965	NYSE	VFL	Fri, Sep 17, 2004	15.74	15.75	15.52	15.70
1964	NYSE	VFL	Thu, Sep 16, 2004	15.70	15.70	15.70	15.70
1963	NYSE	VFL	Tue, Sep 14, 2004	15.75	15.75	15.61	15.61
1962	NYSE	VFL	Mon, Sep 13, 2004	15.75	15.75	15.60	15.60
1961	NYSE	VFL	Fri, Sep 10, 2004	15.75	15.75	15.55	15.70
1960	NYSE	VFL	Thu, Sep 9, 2004	15.70	15.75	15.39	15.39
1959	NYSE	VFL	Wed, Sep 8, 2004	15.55	15.55	15.35	15.50
1958	NYSE	VFL	Tue, Sep 7, 2004	15.67	15.70	15.67	15.70
1957	NYSE	VFL	Fri, Sep 3, 2004	15.61	15.63	15.60	15.63
1956	NYSE	VFL	Wed, Sep 1, 2004	15.73	15.75	15.73	15.75
1955	NYSE	VFL	Tue, Aug 31, 2004	15.60	15.75	15.60	15.75
1954	NYSE	VFL	Mon, Aug 30, 2004	15.75	15.75	15.65	15.75
1953	NYSE	VFL	Fri, Aug 27, 2004	15.70	15.75	15.70	15.75
1952	NYSE	VFL	Thu, Aug 26, 2004	15.60	15.67	15.60	15.60
1951	NYSE	VFL	Wed, Aug 25, 2004	15.36	15.57	15.36	15.57
1950	NYSE	VFL	Tue, Aug 24, 2004	15.56	15.56	15.35	15.35
1949	NYSE	VFL	Mon, Aug 23, 2004	15.55	15.57	15.55	15.57
1948	NYSE	VFL	Fri, Aug 20, 2004	15.55	15.55	15.55	15.55
1947	NYSE	VFL	Thu, Aug 19, 2004	15.34	15.45	15.34	15.45
1946	NYSE	VFL	Wed, Aug 18, 2004	15.25	15.33	15.22	15.30
1945	NYSE	VFL	Tue, Aug 17, 2004	15.18	15.25	15.18	15.25
1944	NYSE	VFL	Mon, Aug 16, 2004	15.20	15.20	15.20	15.20
1943	NYSE	VFL	Fri, Aug 13, 2004	15.16	15.16	15.16	15.16
1942	NYSE	VFL	Thu, Aug 12, 2004	15.19	15.20	15.19	15.20
1941	NYSE	VFL	Wed, Aug 11, 2004	15.28	15.28	15.09	15.20
1940	NYSE	VFL	Tue, Aug 10, 2004	15.30	15.31	15.30	15.30
1939	NYSE	VFL	Mon, Aug 9, 2004	15.32	15.32	15.31	15.32
1938	NYSE	VFL	Fri, Aug 6, 2004	15.22	15.40	15.13	15.22
1937	NYSE	VFL	Thu, Aug 5, 2004	15.12	15.20	15.08	15.20
1936	NYSE	VFL	Wed, Aug 4, 2004	15.28	15.28	15.16	15.16
1935	NYSE	VFL	Tue, Aug 3, 2004	15.43	15.43	15.43	15.43
1934	NYSE	VFL	Mon, Aug 2, 2004	15.26	15.43	15.26	15.43
1933	NYSE	VFL	Fri, Jul 30, 2004	15.26	15.26	15.26	15.26
1932	NYSE	VFL	Thu, Jul 29, 2004	15.26	15.26	15.25	15.25
1931	NYSE	VFL	Tue, Jul 27, 2004	15.06	15.35	15.06	15.25
1930	NYSE	VFL	Mon, Jul 26, 2004	14.95	15.06	14.90	15.06
1929	NYSE	VFL	Wed, Jul 21, 2004	15.09	15.09	15.05	15.05
1928	NYSE	VFL	Mon, Jul 19, 2004	15.10	15.15	15.10	15.15
1927	NYSE	VFL	Fri, Jul 16, 2004	14.91	15.12	14.90	15.12
1926	NYSE	VFL	Thu, Jul 15, 2004	14.90	15.00	14.90	15.00
1925	NYSE	VFL	Wed, Jul 14, 2004	14.90	14.90	14.90	14.90
1924	NYSE	VFL	Tue, Jul 13, 2004	15.00	15.00	14.91	14.91
1923	NYSE	VFL	Fri, Jul 9, 2004	15.05	15.15	15.00	15.00
1922	NYSE	VFL	Thu, Jul 8, 2004	15.11	15.11	15.00	15.10
1921	NYSE	VFL	Wed, Jul 7, 2004	14.90	15.11	14.90	15.11
1920	NYSE	VFL	Tue, Jul 6, 2004	14.80	14.82	14.70	14.82
1919	NYSE	VFL	Fri, Jul 2, 2004	14.55	14.75	14.48	14.65
1918	NYSE	VFL	Thu, Jul 1, 2004	14.65	14.65	14.65	14.65
1917	NYSE	VFL	Wed, Jun 30, 2004	14.53	14.58	14.51	14.58
1916	NYSE	VFL	Tue, Jun 29, 2004	14.75	14.75	14.65	14.65
1915	NYSE	VFL	Mon, Jun 28, 2004	14.71	14.90	14.71	14.90
1914	NYSE	VFL	Fri, Jun 25, 2004	14.70	14.70	14.70	14.70
1913	NYSE	VFL	Thu, Jun 24, 2004	14.60	14.64	14.60	14.64
1912	NYSE	VFL	Mon, Jun 21, 2004	14.51	14.55	14.51	14.55
1911	NYSE	VFL	Fri, Jun 18, 2004	14.65	14.65	14.55	14.55
1910	NYSE	VFL	Thu, Jun 17, 2004	14.55	14.65	14.52	14.52
1909	NYSE	VFL	Wed, Jun 16, 2004	14.61	14.61	14.50	14.57
1908	NYSE	VFL	Tue, Jun 15, 2004	14.51	14.60	14.51	14.58
1907	NYSE	VFL	Mon, Jun 14, 2004	14.51	14.51	14.50	14.50
1906	NYSE	VFL	Thu, Jun 10, 2004	14.60	14.60	14.50	14.50
1905	NYSE	VFL	Wed, Jun 9, 2004	14.75	14.82	14.65	14.65
1904	NYSE	VFL	Tue, Jun 8, 2004	14.95	14.95	14.82	14.82
1903	NYSE	VFL	Mon, Jun 7, 2004	14.76	14.79	14.75	14.76
1902	NYSE	VFL	Fri, Jun 4, 2004	14.90	14.92	14.70	14.80
1901	NYSE	VFL	Thu, Jun 3, 2004	14.94	14.94	14.94	14.94
1900	NYSE	VFL	Wed, Jun 2, 2004	14.85	14.85	14.85	14.85
1899	NYSE	VFL	Tue, Jun 1, 2004	14.95	14.95	14.77	14.77
1898	NYSE	VFL	Fri, May 28, 2004	14.95	14.95	14.95	14.95
1897	NYSE	VFL	Thu, May 27, 2004	14.88	14.98	14.88	14.98
1896	NYSE	VFL	Wed, May 26, 2004	14.74	14.84	14.74	14.84
1895	NYSE	VFL	Tue, May 25, 2004	14.62	14.62	14.50	14.60
1894	NYSE	VFL	Fri, May 21, 2004	14.57	14.57	14.57	14.57
1893	NYSE	VFL	Thu, May 20, 2004	14.37	14.56	14.37	14.50
1892	NYSE	VFL	Tue, May 18, 2004	14.46	14.46	14.46	14.46
1891	NYSE	VFL	Fri, May 14, 2004	14.05	14.47	14.05	14.45
1890	NYSE	VFL	Wed, May 12, 2004	13.85	14.05	13.84	13.88
1889	NYSE	VFL	Tue, May 11, 2004	14.09	14.09	13.79	14.06
1888	NYSE	VFL	Mon, May 10, 2004	14.48	14.48	14.19	14.19
1887	NYSE	VFL	Fri, May 7, 2004	14.55	14.60	14.50	14.51
1886	NYSE	VFL	Thu, May 6, 2004	14.66	14.89	14.66	14.75
1885	NYSE	VFL	Wed, May 5, 2004	14.66	14.66	14.66	14.66
1884	NYSE	VFL	Tue, May 4, 2004	14.60	14.70	14.60	14.65
1883	NYSE	VFL	Mon, May 3, 2004	14.57	14.71	14.55	14.55
1882	NYSE	VFL	Fri, Apr 30, 2004	14.51	14.55	14.51	14.55
1881	NYSE	VFL	Thu, Apr 29, 2004	14.64	14.67	14.50	14.50
1880	NYSE	VFL	Wed, Apr 28, 2004	14.55	14.55	14.46	14.46
1879	NYSE	VFL	Tue, Apr 27, 2004	14.67	14.67	14.51	14.51
1878	NYSE	VFL	Mon, Apr 26, 2004	14.70	14.70	14.55	14.55
1877	NYSE	VFL	Fri, Apr 23, 2004	14.75	14.75	14.51	14.72
1876	NYSE	VFL	Thu, Apr 22, 2004	14.75	14.80	14.65	14.70
1875	NYSE	VFL	Wed, Apr 21, 2004	14.95	14.95	14.75	14.75
1874	NYSE	VFL	Tue, Apr 20, 2004	15.10	15.10	14.94	15.05
1873	NYSE	VFL	Mon, Apr 19, 2004	15.21	15.21	15.00	15.00
1872	NYSE	VFL	Fri, Apr 16, 2004	15.10	15.22	15.10	15.20
1871	NYSE	VFL	Thu, Apr 15, 2004	15.01	15.01	15.00	15.00
1870	NYSE	VFL	Wed, Apr 14, 2004	15.22	15.22	15.05	15.05
1869	NYSE	VFL	Tue, Apr 13, 2004	15.56	15.56	15.27	15.27
1868	NYSE	VFL	Mon, Apr 12, 2004	15.60	15.60	15.49	15.49
1867	NYSE	VFL	Thu, Apr 8, 2004	15.75	15.75	15.60	15.60
1866	NYSE	VFL	Wed, Apr 7, 2004	15.90	15.90	15.90	15.90
1865	NYSE	VFL	Tue, Apr 6, 2004	15.93	15.93	15.90	15.90
1864	NYSE	VFL	Mon, Apr 5, 2004	16.42	16.42	16.00	16.08
1863	NYSE	VFL	Fri, Apr 2, 2004	16.49	16.50	16.42	16.50
1862	NYSE	VFL	Thu, Apr 1, 2004	16.68	16.68	16.68	16.68
1861	NYSE	VFL	Wed, Mar 31, 2004	16.67	16.67	16.65	16.65
1860	NYSE	VFL	Tue, Mar 30, 2004	16.70	16.70	16.60	16.62
1859	NYSE	VFL	Mon, Mar 29, 2004	16.69	16.71	16.58	16.68
1858	NYSE	VFL	Fri, Mar 26, 2004	16.63	16.68	16.63	16.68
1857	NYSE	VFL	Thu, Mar 25, 2004	16.69	16.69	16.63	16.63
1856	NYSE	VFL	Wed, Mar 24, 2004	16.66	16.68	16.66	16.68
1855	NYSE	VFL	Tue, Mar 23, 2004	16.63	16.63	16.60	16.60
1854	NYSE	VFL	Mon, Mar 22, 2004	16.65	16.65	16.65	16.65
1853	NYSE	VFL	Tue, Mar 16, 2004	16.62	16.67	16.47	16.67
1852	NYSE	VFL	Mon, Mar 15, 2004	16.65	16.70	16.65	16.69
1851	NYSE	VFL	Fri, Mar 12, 2004	16.71	16.71	16.65	16.65
1850	NYSE	VFL	Tue, Mar 9, 2004	16.65	16.76	16.65	16.76
1849	NYSE	VFL	Mon, Mar 8, 2004	16.67	16.67	16.63	16.63
1848	NYSE	VFL	Fri, Mar 5, 2004	16.67	16.71	16.67	16.71
1847	NYSE	VFL	Thu, Mar 4, 2004	16.70	16.70	16.64	16.64
1846	NYSE	VFL	Wed, Mar 3, 2004	16.75	16.75	16.70	16.75
1845	NYSE	VFL	Tue, Mar 2, 2004	16.70	16.78	16.68	16.68
1844	NYSE	VFL	Mon, Mar 1, 2004	16.65	16.75	16.65	16.75
1843	NYSE	VFL	Fri, Feb 27, 2004	16.74	16.78	16.70	16.73
1842	NYSE	VFL	Thu, Feb 26, 2004	16.71	16.72	16.71	16.72
1841	NYSE	VFL	Wed, Feb 25, 2004	16.66	16.67	16.66	16.67
1840	NYSE	VFL	Tue, Feb 24, 2004	16.61	16.61	16.61	16.61
1839	NYSE	VFL	Mon, Feb 23, 2004	16.63	16.65	16.60	16.65
1838	NYSE	VFL	Fri, Feb 20, 2004	16.68	16.71	16.68	16.71
1837	NYSE	VFL	Thu, Feb 19, 2004	16.70	16.71	16.62	16.71
1836	NYSE	VFL	Fri, Feb 13, 2004	16.73	16.75	16.71	16.75
1835	NYSE	VFL	Thu, Feb 12, 2004	16.58	16.74	16.57	16.74
1834	NYSE	VFL	Wed, Feb 11, 2004	16.75	16.75	16.58	16.58
1833	NYSE	VFL	Tue, Feb 10, 2004	16.91	16.91	16.76	16.76
1832	NYSE	VFL	Mon, Feb 9, 2004	16.91	16.91	16.91	16.91
1831	NYSE	VFL	Fri, Feb 6, 2004	16.87	16.97	16.87	16.97
1830	NYSE	VFL	Thu, Feb 5, 2004	16.85	16.85	16.85	16.85
1829	NYSE	VFL	Wed, Feb 4, 2004	16.85	16.97	16.85	16.97
1828	NYSE	VFL	Tue, Feb 3, 2004	16.85	16.85	16.85	16.85
1827	NYSE	VFL	Mon, Feb 2, 2004	16.90	16.97	16.76	16.76
1826	NYSE	VFL	Fri, Jan 30, 2004	16.80	16.80	16.80	16.80
1825	NYSE	VFL	Thu, Jan 29, 2004	16.81	16.81	16.75	16.75
1824	NYSE	VFL	Wed, Jan 28, 2004	16.80	16.80	16.80	16.80
1823	NYSE	VFL	Tue, Jan 27, 2004	16.76	16.76	16.76	16.76
1822	NYSE	VFL	Mon, Jan 26, 2004	16.77	16.77	16.77	16.77
1821	NYSE	VFL	Fri, Jan 23, 2004	16.70	16.76	16.67	16.76
1820	NYSE	VFL	Thu, Jan 22, 2004	16.74	16.77	16.70	16.77
1819	NYSE	VFL	Wed, Jan 21, 2004	16.74	16.90	16.74	16.90
1818	NYSE	VFL	Tue, Jan 20, 2004	16.77	16.77	16.65	16.71
1817	NYSE	VFL	Fri, Jan 16, 2004	16.76	16.80	16.73	16.80
1816	NYSE	VFL	Thu, Jan 15, 2004	16.88	16.97	16.65	16.75
1815	NYSE	VFL	Wed, Jan 14, 2004	16.61	16.80	16.61	16.80
1814	NYSE	VFL	Tue, Jan 13, 2004	16.64	16.70	16.62	16.70
1813	NYSE	VFL	Mon, Jan 12, 2004	16.65	16.65	16.60	16.60
1812	NYSE	VFL	Fri, Jan 9, 2004	16.60	16.69	16.60	16.69
1811	NYSE	VFL	Thu, Jan 8, 2004	16.60	16.65	16.57	16.57
1810	NYSE	VFL	Tue, Jan 6, 2004	16.55	16.64	16.55	16.64
1809	NYSE	VFL	Mon, Jan 5, 2004	16.45	16.45	16.45	16.45
1808	NYSE	VFL	Fri, Jan 2, 2004	16.29	16.35	16.29	16.35
1807	NYSE	VFL	Wed, Dec 31, 2003	16.15	16.15	16.15	16.15
1806	NYSE	VFL	Tue, Dec 30, 2003	16.05	16.06	16.05	16.05
1805	NYSE	VFL	Mon, Dec 29, 2003	16.06	16.15	16.04	16.10
1804	NYSE	VFL	Fri, Dec 26, 2003	16.16	16.16	16.05	16.06
1803	NYSE	VFL	Wed, Dec 24, 2003	16.18	16.18	16.15	16.15
1802	NYSE	VFL	Tue, Dec 23, 2003	16.11	16.25	16.11	16.15
1801	NYSE	VFL	Mon, Dec 22, 2003	16.10	16.11	16.10	16.11
1800	NYSE	VFL	Fri, Dec 19, 2003	16.30	16.30	16.10	16.10
1799	NYSE	VFL	Wed, Dec 17, 2003	16.45	16.50	16.42	16.46
1798	NYSE	VFL	Tue, Dec 16, 2003	16.35	16.45	16.35	16.40
1797	NYSE	VFL	Mon, Dec 15, 2003	16.20	16.25	16.20	16.20
1796	NYSE	VFL	Fri, Dec 12, 2003	16.11	16.20	16.11	16.20
1795	NYSE	VFL	Thu, Dec 11, 2003	15.90	16.00	15.90	16.00
1794	NYSE	VFL	Wed, Dec 10, 2003	15.95	15.95	15.85	15.94
1793	NYSE	VFL	Tue, Dec 9, 2003	16.00	16.00	15.93	15.95
1792	NYSE	VFL	Mon, Dec 8, 2003	15.96	16.15	15.92	16.00
1791	NYSE	VFL	Fri, Dec 5, 2003	15.95	15.96	15.95	15.96
1790	NYSE	VFL	Thu, Dec 4, 2003	15.91	15.92	15.88	15.92
1789	NYSE	VFL	Wed, Dec 3, 2003	15.96	15.96	15.93	15.93
1788	NYSE	VFL	Tue, Dec 2, 2003	16.20	16.20	16.01	16.01
1787	NYSE	VFL	Mon, Dec 1, 2003	16.24	16.25	16.10	16.10
1786	NYSE	VFL	Fri, Nov 28, 2003	16.10	16.24	16.03	16.03
1785	NYSE	VFL	Wed, Nov 26, 2003	16.00	16.15	16.00	16.00
1784	NYSE	VFL	Tue, Nov 25, 2003	16.20	16.20	16.20	16.20
1783	NYSE	VFL	Mon, Nov 24, 2003	16.28	16.28	16.28	16.28
1782	NYSE	VFL	Fri, Nov 21, 2003	16.28	16.28	16.27	16.27
1781	NYSE	VFL	Thu, Nov 20, 2003	16.20	16.25	16.20	16.20
1780	NYSE	VFL	Wed, Nov 19, 2003	16.06	16.06	16.06	16.06
1779	NYSE	VFL	Tue, Nov 18, 2003	16.06	16.06	15.90	16.05
1778	NYSE	VFL	Mon, Nov 17, 2003	15.97	16.00	15.97	16.00
1777	NYSE	VFL	Fri, Nov 14, 2003	15.86	15.86	15.86	15.86
1776	NYSE	VFL	Thu, Nov 13, 2003	15.82	15.82	15.82	15.82
1775	NYSE	VFL	Wed, Nov 12, 2003	15.74	15.79	15.74	15.79
1774	NYSE	VFL	Tue, Nov 11, 2003	15.77	15.77	15.75	15.75
1773	NYSE	VFL	Mon, Nov 10, 2003	15.66	15.72	15.66	15.72
1772	NYSE	VFL	Fri, Nov 7, 2003	15.75	15.75	15.75	15.75
1771	NYSE	VFL	Thu, Nov 6, 2003	15.71	15.74	15.67	15.67
1770	NYSE	VFL	Wed, Nov 5, 2003	15.70	15.70	15.70	15.70
1769	NYSE	VFL	Tue, Nov 4, 2003	15.51	15.77	15.51	15.67
1768	NYSE	VFL	Mon, Nov 3, 2003	15.48	15.51	15.48	15.51
1767	NYSE	VFL	Fri, Oct 31, 2003	15.40	15.48	15.40	15.48
1766	NYSE	VFL	Thu, Oct 30, 2003	15.36	15.39	15.36	15.39
1765	NYSE	VFL	Wed, Oct 29, 2003	15.33	15.35	15.33	15.35
1764	NYSE	VFL	Tue, Oct 28, 2003	15.30	15.32	15.25	15.32
1763	NYSE	VFL	Mon, Oct 27, 2003	15.34	15.36	15.34	15.36
1762	NYSE	VFL	Fri, Oct 24, 2003	15.35	15.35	15.33	15.33
1761	NYSE	VFL	Thu, Oct 23, 2003	15.30	15.33	15.30	15.33
1760	NYSE	VFL	Wed, Oct 22, 2003	15.30	15.35	15.27	15.35
1759	NYSE	VFL	Tue, Oct 21, 2003	15.34	15.34	15.32	15.32
1758	NYSE	VFL	Mon, Oct 20, 2003	15.48	15.48	15.35	15.36
1757	NYSE	VFL	Thu, Oct 16, 2003	15.75	15.75	15.40	15.45
1756	NYSE	VFL	Wed, Oct 15, 2003	15.75	15.75	15.75	15.75
1755	NYSE	VFL	Tue, Oct 14, 2003	15.78	15.80	15.78	15.80
1754	NYSE	VFL	Mon, Oct 13, 2003	15.75	15.78	15.75	15.78
1753	NYSE	VFL	Fri, Oct 10, 2003	15.70	15.75	15.69	15.75
1752	NYSE	VFL	Wed, Oct 8, 2003	15.68	15.75	15.61	15.61
1751	NYSE	VFL	Tue, Oct 7, 2003	15.73	15.85	15.66	15.66
1750	NYSE	VFL	Mon, Oct 6, 2003	15.70	15.70	15.70	15.70
1749	NYSE	VFL	Fri, Oct 3, 2003	15.79	15.79	15.67	15.67
1748	NYSE	VFL	Thu, Oct 2, 2003	15.65	15.80	15.65	15.80
1747	NYSE	VFL	Wed, Oct 1, 2003	15.55	15.55	15.55	15.55
1746	NYSE	VFL	Tue, Sep 30, 2003	15.35	15.40	15.35	15.40
1745	NYSE	VFL	Mon, Sep 29, 2003	15.18	15.26	15.18	15.25
1744	NYSE	VFL	Fri, Sep 26, 2003	15.07	15.17	15.07	15.17
1743	NYSE	VFL	Thu, Sep 25, 2003	14.97	15.07	14.97	15.07
1742	NYSE	VFL	Wed, Sep 24, 2003	14.95	14.96	14.95	14.96
1741	NYSE	VFL	Tue, Sep 23, 2003	14.93	14.95	14.93	14.95
1740	NYSE	VFL	Mon, Sep 22, 2003	14.95	14.95	14.86	14.86
1739	NYSE	VFL	Fri, Sep 19, 2003	14.94	14.94	14.94	14.94
1738	NYSE	VFL	Thu, Sep 18, 2003	14.95	14.95	14.95	14.95
1737	NYSE	VFL	Wed, Sep 17, 2003	14.95	14.95	14.95	14.95
1736	NYSE	VFL	Tue, Sep 16, 2003	14.87	14.95	14.87	14.95
1735	NYSE	VFL	Mon, Sep 15, 2003	14.97	14.97	14.93	14.93
1734	NYSE	VFL	Fri, Sep 12, 2003	14.94	14.96	14.94	14.96
1733	NYSE	VFL	Thu, Sep 11, 2003	14.91	14.93	14.89	14.89
1732	NYSE	VFL	Wed, Sep 10, 2003	14.90	14.90	14.66	14.88
1731	NYSE	VFL	Tue, Sep 9, 2003	14.70	14.91	14.70	14.91
1730	NYSE	VFL	Mon, Sep 8, 2003	14.75	14.90	14.75	14.87
1729	NYSE	VFL	Fri, Sep 5, 2003	14.54	14.64	14.54	14.64
1728	NYSE	VFL	Thu, Sep 4, 2003	14.48	14.48	14.48	14.48
1727	NYSE	VFL	Wed, Sep 3, 2003	14.43	14.50	14.43	14.44
1726	NYSE	VFL	Tue, Sep 2, 2003	14.42	14.50	14.42	14.45
1725	NYSE	VFL	Fri, Aug 29, 2003	14.45	14.48	14.42	14.45
1724	NYSE	VFL	Thu, Aug 28, 2003	14.47	14.47	14.47	14.47
1723	NYSE	VFL	Wed, Aug 27, 2003	14.47	14.47	14.47	14.47
1722	NYSE	VFL	Tue, Aug 26, 2003	14.51	14.51	14.36	14.45
1721	NYSE	VFL	Mon, Aug 25, 2003	14.66	14.66	14.62	14.62
1720	NYSE	VFL	Thu, Aug 21, 2003	14.74	14.74	14.73	14.73
1719	NYSE	VFL	Wed, Aug 20, 2003	14.70	14.74	14.70	14.73
1718	NYSE	VFL	Tue, Aug 19, 2003	14.66	14.70	14.66	14.70
1717	NYSE	VFL	Mon, Aug 18, 2003	14.36	14.60	14.36	14.60
1716	NYSE	VFL	Thu, Aug 14, 2003	14.35	14.55	14.35	14.36
1715	NYSE	VFL	Wed, Aug 13, 2003	14.57	14.59	14.45	14.45
1714	NYSE	VFL	Tue, Aug 12, 2003	14.77	14.77	14.64	14.64
1713	NYSE	VFL	Mon, Aug 11, 2003	14.81	14.81	14.70	14.73
1712	NYSE	VFL	Fri, Aug 8, 2003	14.80	14.82	14.75	14.81
1711	NYSE	VFL	Thu, Aug 7, 2003	14.65	14.78	14.65	14.78
1710	NYSE	VFL	Wed, Aug 6, 2003	14.63	14.63	14.63	14.63
1709	NYSE	VFL	Tue, Aug 5, 2003	14.66	14.66	14.58	14.58
1708	NYSE	VFL	Mon, Aug 4, 2003	14.84	14.84	14.59	14.59
1707	NYSE	VFL	Fri, Aug 1, 2003	14.80	14.86	14.80	14.84
1706	NYSE	VFL	Thu, Jul 31, 2003	15.03	15.03	14.80	14.85
1705	NYSE	VFL	Wed, Jul 30, 2003	15.15	15.15	15.15	15.15
1704	NYSE	VFL	Tue, Jul 29, 2003	15.50	15.50	14.90	15.00
1703	NYSE	VFL	Mon, Jul 28, 2003	15.66	15.66	15.55	15.55
1702	NYSE	VFL	Fri, Jul 25, 2003	15.68	15.68	15.60	15.60
1701	NYSE	VFL	Thu, Jul 24, 2003	15.95	15.95	15.64	15.64
1700	NYSE	VFL	Wed, Jul 23, 2003	15.84	15.84	15.84	15.84
1699	NYSE	VFL	Tue, Jul 22, 2003	15.99	15.99	15.98	15.98
1698	NYSE	VFL	Mon, Jul 21, 2003	15.95	16.00	15.91	16.00
1697	NYSE	VFL	Fri, Jul 18, 2003	16.00	16.00	15.87	15.90
1696	NYSE	VFL	Thu, Jul 17, 2003	16.76	16.79	16.10	16.10
1695	NYSE	VFL	Wed, Jul 16, 2003	16.85	16.85	16.60	16.65
1694	NYSE	VFL	Tue, Jul 15, 2003	16.82	16.83	16.75	16.75
1693	NYSE	VFL	Mon, Jul 14, 2003	16.76	16.90	16.76	16.90
1692	NYSE	VFL	Fri, Jul 11, 2003	16.77	16.77	16.77	16.77
1691	NYSE	VFL	Thu, Jul 10, 2003	16.82	16.82	16.81	16.81
1690	NYSE	VFL	Wed, Jul 9, 2003	16.90	16.94	16.90	16.94
1689	NYSE	VFL	Tue, Jul 8, 2003	16.90	16.90	16.90	16.90
1688	NYSE	VFL	Wed, Jul 2, 2003	16.72	16.90	16.72	16.90
1687	NYSE	VFL	Tue, Jul 1, 2003	16.75	16.75	16.75	16.75
1686	NYSE	VFL	Mon, Jun 30, 2003	16.80	16.80	16.65	16.70
1685	NYSE	VFL	Fri, Jun 27, 2003	16.78	16.78	16.69	16.70
1684	NYSE	VFL	Thu, Jun 26, 2003	16.89	16.90	16.69	16.69
1683	NYSE	VFL	Wed, Jun 25, 2003	16.86	16.89	16.86	16.89
1682	NYSE	VFL	Tue, Jun 24, 2003	16.81	16.90	16.81	16.86
1681	NYSE	VFL	Mon, Jun 23, 2003	16.78	16.78	16.78	16.78
1680	NYSE	VFL	Thu, Jun 19, 2003	16.85	16.85	16.77	16.77
1679	NYSE	VFL	Wed, Jun 18, 2003	16.93	16.93	16.90	16.93
1678	NYSE	VFL	Tue, Jun 17, 2003	16.83	16.98	16.78	16.85
1677	NYSE	VFL	Mon, Jun 16, 2003	16.85	16.88	16.69	16.70
1676	NYSE	VFL	Fri, Jun 13, 2003	16.72	16.72	16.70	16.70
1675	NYSE	VFL	Thu, Jun 12, 2003	16.73	16.73	16.72	16.72
1674	NYSE	VFL	Wed, Jun 11, 2003	16.89	16.92	16.70	16.70
1673	NYSE	VFL	Tue, Jun 10, 2003	16.75	16.85	16.75	16.85
1672	NYSE	VFL	Mon, Jun 9, 2003	16.78	16.78	16.75	16.75
1671	NYSE	VFL	Fri, Jun 6, 2003	16.81	16.90	16.80	16.90
1670	NYSE	VFL	Thu, Jun 5, 2003	17.00	17.05	16.85	16.85
1669	NYSE	VFL	Wed, Jun 4, 2003	16.91	16.91	16.90	16.90
1668	NYSE	VFL	Tue, Jun 3, 2003	16.60	16.90	16.60	16.90
1667	NYSE	VFL	Mon, Jun 2, 2003	16.48	16.65	16.44	16.65
1666	NYSE	VFL	Fri, May 30, 2003	16.36	16.45	16.36	16.45
1665	NYSE	VFL	Thu, May 29, 2003	16.62	16.62	16.35	16.35
1664	NYSE	VFL	Wed, May 28, 2003	16.52	16.58	16.45	16.45
1663	NYSE	VFL	Tue, May 27, 2003	16.50	16.80	16.50	16.65
1662	NYSE	VFL	Fri, May 23, 2003	16.50	16.50	16.35	16.35
1661	NYSE	VFL	Thu, May 22, 2003	16.17	16.40	16.17	16.40
1660	NYSE	VFL	Wed, May 21, 2003	16.30	16.30	16.26	16.26
1659	NYSE	VFL	Tue, May 20, 2003	16.14	16.40	16.14	16.30
1658	NYSE	VFL	Fri, May 16, 2003	16.01	16.10	16.01	16.10
1657	NYSE	VFL	Thu, May 15, 2003	16.00	16.04	15.93	15.93
1656	NYSE	VFL	Wed, May 14, 2003	16.15	16.15	16.03	16.04
1655	NYSE	VFL	Tue, May 13, 2003	15.95	16.20	15.95	16.10
1654	NYSE	VFL	Mon, May 12, 2003	15.95	16.13	15.95	16.13
1653	NYSE	VFL	Fri, May 9, 2003	16.05	16.05	16.05	16.05
1652	NYSE	VFL	Thu, May 8, 2003	16.07	16.07	16.07	16.07
1651	NYSE	VFL	Wed, May 7, 2003	15.99	16.09	15.98	15.99
1650	NYSE	VFL	Tue, May 6, 2003	15.97	15.98	15.95	15.98
1649	NYSE	VFL	Mon, May 5, 2003	15.97	15.97	15.90	15.95
1648	NYSE	VFL	Fri, May 2, 2003	15.85	15.90	15.85	15.90
1647	NYSE	VFL	Thu, May 1, 2003	15.75	15.75	15.61	15.73
1646	NYSE	VFL	Wed, Apr 30, 2003	15.59	15.65	15.59	15.65
1645	NYSE	VFL	Tue, Apr 29, 2003	15.46	15.58	15.46	15.53
1644	NYSE	VFL	Mon, Apr 28, 2003	15.58	15.58	15.46	15.46
1643	NYSE	VFL	Fri, Apr 25, 2003	15.61	15.64	15.54	15.54
1642	NYSE	VFL	Thu, Apr 24, 2003	15.50	15.60	15.50	15.60
1641	NYSE	VFL	Wed, Apr 23, 2003	15.50	15.50	15.50	15.50
1640	NYSE	VFL	Tue, Apr 22, 2003	15.50	15.50	15.50	15.50
1639	NYSE	VFL	Mon, Apr 21, 2003	15.52	15.52	15.52	15.52
1638	NYSE	VFL	Thu, Apr 17, 2003	15.52	15.52	15.52	15.52
1637	NYSE	VFL	Wed, Apr 16, 2003	15.39	15.50	15.39	15.50
1636	NYSE	VFL	Tue, Apr 15, 2003	15.28	15.35	15.28	15.35
1635	NYSE	VFL	Mon, Apr 14, 2003	15.27	15.28	15.27	15.28
1634	NYSE	VFL	Fri, Apr 11, 2003	15.18	15.26	15.14	15.14
1633	NYSE	VFL	Thu, Apr 10, 2003	15.42	15.42	15.05	15.13
1632	NYSE	VFL	Wed, Apr 9, 2003	15.25	15.38	15.20	15.34
1631	NYSE	VFL	Tue, Apr 8, 2003	15.30	15.32	15.30	15.32
1630	NYSE	VFL	Mon, Apr 7, 2003	15.22	15.22	15.22	15.22
1629	NYSE	VFL	Fri, Apr 4, 2003	15.20	15.22	15.20	15.22
1628	NYSE	VFL	Thu, Apr 3, 2003	15.12	15.30	15.12	15.15
1627	NYSE	VFL	Wed, Apr 2, 2003	15.17	15.18	15.17	15.18
1626	NYSE	VFL	Tue, Apr 1, 2003	15.13	15.15	15.13	15.15
1625	NYSE	VFL	Mon, Mar 31, 2003	15.15	15.15	15.05	15.05
1624	NYSE	VFL	Fri, Mar 28, 2003	15.15	15.15	15.05	15.05
1623	NYSE	VFL	Thu, Mar 27, 2003	15.05	15.05	15.03	15.03
1622	NYSE	VFL	Wed, Mar 26, 2003	15.06	15.06	15.06	15.06
1621	NYSE	VFL	Tue, Mar 25, 2003	15.14	15.15	15.14	15.15
1620	NYSE	VFL	Mon, Mar 24, 2003	15.11	15.17	15.07	15.15
1619	NYSE	VFL	Fri, Mar 21, 2003	15.06	15.06	15.06	15.06
1618	NYSE	VFL	Thu, Mar 20, 2003	15.13	15.13	15.06	15.06
1617	NYSE	VFL	Wed, Mar 19, 2003	15.16	15.16	15.05	15.05
1616	NYSE	VFL	Tue, Mar 18, 2003	15.10	15.10	15.10	15.10
1615	NYSE	VFL	Mon, Mar 17, 2003	15.14	15.14	15.14	15.14
1614	NYSE	VFL	Fri, Mar 14, 2003	15.10	15.14	15.10	15.14
1613	NYSE	VFL	Thu, Mar 13, 2003	15.17	15.18	15.02	15.02
1612	NYSE	VFL	Wed, Mar 12, 2003	15.17	15.17	15.10	15.10
1611	NYSE	VFL	Tue, Mar 11, 2003	15.18	15.18	15.08	15.08
1610	NYSE	VFL	Fri, Mar 7, 2003	15.16	15.18	15.16	15.18
1609	NYSE	VFL	Thu, Mar 6, 2003	15.15	15.15	15.15	15.15
1608	NYSE	VFL	Wed, Mar 5, 2003	15.06	15.06	15.03	15.03
1607	NYSE	VFL	Tue, Mar 4, 2003	15.10	15.17	14.95	15.17
1606	NYSE	VFL	Mon, Mar 3, 2003	15.02	15.08	15.02	15.08
1605	NYSE	VFL	Fri, Feb 28, 2003	15.01	15.01	15.01	15.01
1604	NYSE	VFL	Thu, Feb 27, 2003	14.98	14.99	14.98	14.99
1603	NYSE	VFL	Wed, Feb 26, 2003	14.92	14.97	14.81	14.97
1602	NYSE	VFL	Tue, Feb 25, 2003	15.09	15.15	14.90	15.00
1601	NYSE	VFL	Mon, Feb 24, 2003	15.11	15.11	14.98	15.05
1600	NYSE	VFL	Fri, Feb 21, 2003	15.01	15.11	15.01	15.11
1599	NYSE	VFL	Wed, Feb 19, 2003	15.00	15.11	14.90	15.00
1598	NYSE	VFL	Tue, Feb 18, 2003	14.96	14.96	14.95	14.96
1597	NYSE	VFL	Fri, Feb 14, 2003	14.95	14.95	14.94	14.94
1596	NYSE	VFL	Thu, Feb 13, 2003	15.15	15.15	14.82	14.90
1595	NYSE	VFL	Wed, Feb 12, 2003	15.04	15.12	15.04	15.12
1594	NYSE	VFL	Tue, Feb 11, 2003	15.04	15.05	15.04	15.05
1593	NYSE	VFL	Mon, Feb 10, 2003	14.99	15.00	14.99	15.00
1592	NYSE	VFL	Fri, Feb 7, 2003	15.10	15.10	14.85	15.00
1591	NYSE	VFL	Thu, Feb 6, 2003	14.90	14.99	14.90	14.99
1590	NYSE	VFL	Wed, Feb 5, 2003	14.86	14.92	14.81	14.92
1589	NYSE	VFL	Tue, Feb 4, 2003	14.99	14.99	14.80	14.94
1588	NYSE	VFL	Mon, Feb 3, 2003	14.95	14.95	14.80	14.95
1587	NYSE	VFL	Fri, Jan 31, 2003	14.94	14.95	14.79	14.95
1586	NYSE	VFL	Thu, Jan 30, 2003	14.93	14.93	14.81	14.86
1585	NYSE	VFL	Wed, Jan 29, 2003	15.10	15.12	14.93	14.95
1584	NYSE	VFL	Tue, Jan 28, 2003	15.10	15.18	15.00	15.10
1583	NYSE	VFL	Mon, Jan 27, 2003	15.05	15.08	14.90	15.08
1582	NYSE	VFL	Fri, Jan 24, 2003	15.03	15.13	14.97	15.13
1581	NYSE	VFL	Thu, Jan 23, 2003	15.00	15.04	14.87	15.00
1580	NYSE	VFL	Wed, Jan 22, 2003	15.01	15.01	14.98	15.00
1579	NYSE	VFL	Tue, Jan 21, 2003	15.03	15.07	14.95	15.00
1578	NYSE	VFL	Fri, Jan 17, 2003	14.89	15.03	14.89	15.03
1577	NYSE	VFL	Thu, Jan 16, 2003	14.87	14.88	14.87	14.88
1576	NYSE	VFL	Wed, Jan 15, 2003	15.23	15.23	14.86	14.87
1575	NYSE	VFL	Tue, Jan 14, 2003	15.27	15.27	15.23	15.23
1574	NYSE	VFL	Fri, Jan 10, 2003	15.24	15.24	15.24	15.24
1573	NYSE	VFL	Thu, Jan 9, 2003	15.10	15.23	15.05	15.23
1572	NYSE	VFL	Wed, Jan 8, 2003	15.15	15.24	15.12	15.23
1571	NYSE	VFL	Tue, Jan 7, 2003	15.16	15.24	15.16	15.24
1570	NYSE	VFL	Mon, Jan 6, 2003	15.35	15.48	15.20	15.20
1569	NYSE	VFL	Fri, Jan 3, 2003	15.30	15.34	15.30	15.34
1568	NYSE	VFL	Thu, Jan 2, 2003	15.15	15.30	15.15	15.25
1567	NYSE	VFL	Tue, Dec 31, 2002	15.12	15.30	15.10	15.30
1566	NYSE	VFL	Mon, Dec 30, 2002	15.25	15.30	15.13	15.13
1565	NYSE	VFL	Fri, Dec 27, 2002	15.13	15.15	15.07	15.15
1564	NYSE	VFL	Thu, Dec 26, 2002	15.10	15.13	15.03	15.05
1563	NYSE	VFL	Mon, Dec 23, 2002	15.01	15.11	15.01	15.05
1562	NYSE	VFL	Fri, Dec 20, 2002	15.10	15.11	15.10	15.11
1561	NYSE	VFL	Thu, Dec 19, 2002	15.10	15.10	14.99	15.00
1560	NYSE	VFL	Wed, Dec 18, 2002	15.09	15.09	15.09	15.09
1559	NYSE	VFL	Tue, Dec 17, 2002	15.00	15.09	15.00	15.09
1558	NYSE	VFL	Mon, Dec 16, 2002	15.17	15.17	15.00	15.09
1557	NYSE	VFL	Tue, Dec 10, 2002	15.20	15.20	15.11	15.11
1556	NYSE	VFL	Mon, Dec 9, 2002	15.22	15.23	15.20	15.20
1555	NYSE	VFL	Fri, Dec 6, 2002	15.10	15.10	15.05	15.05
1554	NYSE	VFL	Thu, Dec 5, 2002	15.20	15.23	15.20	15.23
1553	NYSE	VFL	Wed, Dec 4, 2002	15.20	15.20	15.15	15.15
1552	NYSE	VFL	Tue, Dec 3, 2002	15.15	15.15	15.15	15.15
1551	NYSE	VFL	Mon, Dec 2, 2002	15.14	15.14	15.14	15.14
1550	NYSE	VFL	Fri, Nov 29, 2002	15.14	15.14	15.14	15.14
1549	NYSE	VFL	Wed, Nov 27, 2002	15.10	15.10	15.10	15.10
1548	NYSE	VFL	Mon, Nov 25, 2002	15.13	15.20	15.02	15.02
1547	NYSE	VFL	Fri, Nov 22, 2002	15.25	15.25	15.17	15.17
1546	NYSE	VFL	Wed, Nov 20, 2002	15.37	15.37	15.36	15.36
1545	NYSE	VFL	Mon, Nov 18, 2002	15.40	15.40	15.35	15.35
1544	NYSE	VFL	Thu, Nov 14, 2002	15.41	15.41	15.41	15.41
1543	NYSE	VFL	Tue, Nov 12, 2002	15.20	15.40	15.20	15.40
1542	NYSE	VFL	Mon, Nov 11, 2002	15.09	15.15	14.97	15.15
1541	NYSE	VFL	Fri, Nov 8, 2002	14.98	14.98	14.90	14.90
1540	NYSE	VFL	Thu, Nov 7, 2002	15.05	15.08	14.95	14.95
1539	NYSE	VFL	Wed, Nov 6, 2002	15.05	15.05	15.04	15.05
1538	NYSE	VFL	Tue, Nov 5, 2002	15.05	15.05	15.05	15.05
1537	NYSE	VFL	Mon, Nov 4, 2002	15.12	15.12	15.04	15.04
1536	NYSE	VFL	Fri, Nov 1, 2002	15.22	15.22	15.22	15.22
1535	NYSE	VFL	Thu, Oct 31, 2002	15.21	15.22	15.21	15.22
1534	NYSE	VFL	Wed, Oct 30, 2002	15.15	15.20	15.15	15.20
1533	NYSE	VFL	Tue, Oct 29, 2002	14.85	15.00	14.70	15.00
1532	NYSE	VFL	Mon, Oct 28, 2002	14.88	14.88	14.70	14.70
1531	NYSE	VFL	Fri, Oct 25, 2002	14.88	14.88	14.88	14.88
1530	NYSE	VFL	Thu, Oct 24, 2002	14.85	14.85	14.85	14.85
1529	NYSE	VFL	Wed, Oct 23, 2002	14.84	14.88	14.71	14.71
1528	NYSE	VFL	Tue, Oct 22, 2002	14.85	14.86	14.67	14.71
1527	NYSE	VFL	Mon, Oct 21, 2002	15.19	15.23	14.85	14.85
1526	NYSE	VFL	Fri, Oct 18, 2002	15.15	15.25	15.15	15.25
1525	NYSE	VFL	Thu, Oct 17, 2002	15.35	15.35	15.35	15.35
1524	NYSE	VFL	Wed, Oct 16, 2002	15.50	15.50	15.50	15.50
1523	NYSE	VFL	Tue, Oct 15, 2002	15.50	15.65	15.50	15.65
1522	NYSE	VFL	Mon, Oct 14, 2002	15.65	15.66	15.65	15.66
1521	NYSE	VFL	Fri, Oct 11, 2002	15.66	15.66	15.61	15.61
1520	NYSE	VFL	Wed, Oct 9, 2002	15.61	15.73	15.61	15.73
1519	NYSE	VFL	Tue, Oct 8, 2002	15.70	15.70	15.70	15.70
1518	NYSE	VFL	Mon, Oct 7, 2002	15.84	15.84	15.73	15.73
1517	NYSE	VFL	Fri, Oct 4, 2002	15.90	15.90	15.86	15.86
1516	NYSE	VFL	Thu, Oct 3, 2002	15.98	15.99	15.87	15.90
1515	NYSE	VFL	Wed, Oct 2, 2002	15.96	15.98	15.96	15.98
1514	NYSE	VFL	Tue, Oct 1, 2002	15.63	15.95	15.63	15.95
1513	NYSE	VFL	Mon, Sep 30, 2002	15.64	15.85	15.64	15.85
1512	NYSE	VFL	Fri, Sep 27, 2002	15.59	15.60	15.56	15.56
1511	NYSE	VFL	Thu, Sep 26, 2002	15.56	15.57	15.55	15.55
1510	NYSE	VFL	Wed, Sep 25, 2002	15.66	15.73	15.60	15.60
1509	NYSE	VFL	Tue, Sep 24, 2002	15.76	15.76	15.55	15.55
1508	NYSE	VFL	Mon, Sep 23, 2002	15.85	15.85	15.60	15.60
1507	NYSE	VFL	Fri, Sep 20, 2002	15.95	15.95	15.85	15.85
1506	NYSE	VFL	Thu, Sep 19, 2002	16.04	16.04	15.94	15.95
1505	NYSE	VFL	Wed, Sep 18, 2002	16.04	16.04	15.92	15.92
1504	NYSE	VFL	Tue, Sep 17, 2002	16.00	16.00	15.98	16.00
1503	NYSE	VFL	Mon, Sep 16, 2002	15.99	16.00	15.99	16.00
1502	NYSE	VFL	Fri, Sep 13, 2002	16.00	16.09	15.98	15.99
1501	NYSE	VFL	Thu, Sep 12, 2002	16.02	16.09	16.00	16.09
1500	NYSE	VFL	Wed, Sep 11, 2002	16.10	16.10	16.06	16.06
1499	NYSE	VFL	Tue, Sep 10, 2002	16.45	16.45	16.30	16.30
1498	NYSE	VFL	Mon, Sep 9, 2002	16.08	16.30	16.08	16.30
1497	NYSE	VFL	Fri, Sep 6, 2002	16.01	16.08	16.00	16.08
1496	NYSE	VFL	Thu, Sep 5, 2002	16.15	16.24	16.01	16.01
1495	NYSE	VFL	Wed, Sep 4, 2002	15.75	16.10	15.75	16.05
1494	NYSE	VFL	Tue, Sep 3, 2002	15.64	15.74	15.64	15.74
1493	NYSE	VFL	Fri, Aug 30, 2002	15.64	15.64	15.64	15.64
1492	NYSE	VFL	Thu, Aug 29, 2002	15.64	15.64	15.54	15.54
1491	NYSE	VFL	Wed, Aug 28, 2002	15.60	15.64	15.60	15.63
1490	NYSE	VFL	Tue, Aug 27, 2002	15.63	15.63	15.58	15.63
1489	NYSE	VFL	Mon, Aug 26, 2002	15.63	15.63	15.63	15.63
1488	NYSE	VFL	Fri, Aug 23, 2002	15.63	15.63	15.63	15.63
1487	NYSE	VFL	Thu, Aug 22, 2002	15.56	15.63	15.56	15.63
1486	NYSE	VFL	Wed, Aug 21, 2002	15.47	15.56	15.43	15.43
1485	NYSE	VFL	Tue, Aug 20, 2002	15.47	15.47	15.47	15.47
1484	NYSE	VFL	Mon, Aug 19, 2002	15.37	15.44	15.32	15.44
1483	NYSE	VFL	Thu, Aug 15, 2002	15.52	15.52	15.40	15.40
1482	NYSE	VFL	Wed, Aug 14, 2002	15.51	15.51	15.51	15.51
1481	NYSE	VFL	Tue, Aug 13, 2002	15.43	15.49	15.43	15.49
1480	NYSE	VFL	Mon, Aug 12, 2002	15.35	15.43	15.35	15.43
1479	NYSE	VFL	Fri, Aug 9, 2002	15.40	15.53	15.20	15.20
1478	NYSE	VFL	Thu, Aug 8, 2002	15.50	15.50	15.50	15.50
1477	NYSE	VFL	Wed, Aug 7, 2002	15.50	15.50	15.50	15.50
1476	NYSE	VFL	Tue, Aug 6, 2002	15.48	15.48	15.41	15.41
1475	NYSE	VFL	Mon, Aug 5, 2002	15.60	15.60	15.51	15.51
1474	NYSE	VFL	Fri, Aug 2, 2002	15.53	15.63	15.49	15.60
1473	NYSE	VFL	Thu, Aug 1, 2002	15.62	15.62	15.53	15.53
1472	NYSE	VFL	Wed, Jul 31, 2002	15.53	15.53	15.53	15.53
1471	NYSE	VFL	Tue, Jul 30, 2002	15.63	15.63	15.63	15.63
1470	NYSE	VFL	Mon, Jul 29, 2002	15.62	15.62	15.62	15.62
1469	NYSE	VFL	Fri, Jul 26, 2002	15.55	15.62	15.55	15.62
1468	NYSE	VFL	Thu, Jul 25, 2002	15.56	15.60	15.52	15.55
1467	NYSE	VFL	Wed, Jul 24, 2002	15.46	15.51	15.46	15.51
1466	NYSE	VFL	Tue, Jul 23, 2002	15.40	15.46	15.40	15.46
1465	NYSE	VFL	Mon, Jul 22, 2002	15.24	15.41	15.24	15.41
1464	NYSE	VFL	Fri, Jul 19, 2002	15.40	15.40	15.40	15.40
1463	NYSE	VFL	Thu, Jul 18, 2002	15.24	15.40	15.24	15.40
1462	NYSE	VFL	Tue, Jul 16, 2002	15.30	15.30	15.30	15.30
1461	NYSE	VFL	Mon, Jul 15, 2002	15.36	15.36	15.22	15.36
1460	NYSE	VFL	Fri, Jul 12, 2002	15.25	15.31	15.25	15.31
1459	NYSE	VFL	Thu, Jul 11, 2002	15.08	15.29	15.08	15.15
1458	NYSE	VFL	Wed, Jul 10, 2002	15.05	15.29	15.05	15.10
1457	NYSE	VFL	Tue, Jul 9, 2002	15.23	15.24	15.23	15.24
1456	NYSE	VFL	Mon, Jul 8, 2002	15.08	15.10	15.06	15.10
1455	NYSE	VFL	Wed, Jul 3, 2002	15.10	15.23	15.10	15.10
1454	NYSE	VFL	Tue, Jul 2, 2002	15.15	15.25	15.00	15.14
1453	NYSE	VFL	Mon, Jul 1, 2002	15.35	15.40	15.20	15.35
1452	NYSE	VFL	Fri, Jun 28, 2002	15.20	15.20	15.20	15.20
1451	NYSE	VFL	Thu, Jun 27, 2002	15.04	15.04	15.04	15.04
1450	NYSE	VFL	Wed, Jun 26, 2002	15.01	15.01	15.01	15.01
1449	NYSE	VFL	Tue, Jun 25, 2002	14.90	15.00	14.87	15.00
1448	NYSE	VFL	Mon, Jun 24, 2002	14.89	14.89	14.89	14.89
1447	NYSE	VFL	Fri, Jun 21, 2002	14.88	15.00	14.86	14.86
1446	NYSE	VFL	Thu, Jun 20, 2002	14.87	14.88	14.87	14.88
1445	NYSE	VFL	Wed, Jun 19, 2002	14.91	14.91	14.87	14.87
1444	NYSE	VFL	Tue, Jun 18, 2002	15.10	15.10	14.85	14.85
1443	NYSE	VFL	Mon, Jun 17, 2002	15.02	15.02	14.97	14.97
1442	NYSE	VFL	Fri, Jun 14, 2002	15.10	15.11	15.10	15.11
1441	NYSE	VFL	Wed, Jun 12, 2002	15.00	15.00	15.00	15.00
1440	NYSE	VFL	Fri, Jun 7, 2002	14.88	14.95	14.84	14.95
1439	NYSE	VFL	Thu, Jun 6, 2002	14.89	14.89	14.89	14.89
1438	NYSE	VFL	Wed, Jun 5, 2002	14.95	14.95	14.95	14.95
1437	NYSE	VFL	Tue, Jun 4, 2002	14.90	14.90	14.84	14.84
1436	NYSE	VFL	Mon, Jun 3, 2002	14.77	14.80	14.77	14.80
1435	NYSE	VFL	Fri, May 31, 2002	14.76	14.76	14.66	14.76
1434	NYSE	VFL	Thu, May 30, 2002	14.76	14.76	14.67	14.67
1433	NYSE	VFL	Tue, May 28, 2002	14.74	14.76	14.74	14.76
1432	NYSE	VFL	Fri, May 24, 2002	14.65	14.65	14.65	14.65
1431	NYSE	VFL	Wed, May 22, 2002	14.72	14.72	14.72	14.72
1430	NYSE	VFL	Tue, May 21, 2002	14.74	14.74	14.66	14.66
1429	NYSE	VFL	Mon, May 20, 2002	14.74	14.74	14.74	14.74
1428	NYSE	VFL	Fri, May 17, 2002	14.88	14.88	14.88	14.88
1427	NYSE	VFL	Thu, May 16, 2002	14.66	14.86	14.65	14.86
1426	NYSE	VFL	Wed, May 15, 2002	14.65	14.71	14.65	14.71
1425	NYSE	VFL	Tue, May 14, 2002	14.63	14.63	14.63	14.63
1424	NYSE	VFL	Mon, May 13, 2002	14.76	14.80	14.62	14.80
1423	NYSE	VFL	Fri, May 10, 2002	14.75	14.76	14.75	14.76
1422	NYSE	VFL	Tue, May 7, 2002	14.61	14.70	14.61	14.70
1421	NYSE	VFL	Mon, May 6, 2002	14.62	14.62	14.61	14.61
1420	NYSE	VFL	Fri, May 3, 2002	14.82	14.83	14.65	14.65
1419	NYSE	VFL	Thu, May 2, 2002	14.79	14.79	14.79	14.79
1418	NYSE	VFL	Wed, May 1, 2002	14.63	14.79	14.63	14.79
1417	NYSE	VFL	Tue, Apr 30, 2002	14.78	14.82	14.63	14.63
1416	NYSE	VFL	Mon, Apr 29, 2002	14.63	14.73	14.63	14.73
1415	NYSE	VFL	Fri, Apr 26, 2002	14.62	14.62	14.57	14.57
1414	NYSE	VFL	Thu, Apr 25, 2002	14.62	14.62	14.62	14.62
1413	NYSE	VFL	Tue, Apr 23, 2002	14.61	14.62	14.50	14.60
1412	NYSE	VFL	Mon, Apr 22, 2002	14.60	14.60	14.60	14.60
1411	NYSE	VFL	Fri, Apr 19, 2002	14.60	14.60	14.60	14.60
1410	NYSE	VFL	Thu, Apr 18, 2002	14.50	14.51	14.50	14.51
1409	NYSE	VFL	Wed, Apr 17, 2002	14.58	14.58	14.58	14.58
1408	NYSE	VFL	Tue, Apr 16, 2002	14.45	14.50	14.45	14.50
1407	NYSE	VFL	Thu, Apr 11, 2002	14.54	14.56	14.45	14.45
1406	NYSE	VFL	Wed, Apr 10, 2002	14.54	14.54	14.54	14.54
1405	NYSE	VFL	Tue, Apr 9, 2002	14.53	14.54	14.50	14.54
1404	NYSE	VFL	Mon, Apr 8, 2002	14.45	14.45	14.44	14.45
1403	NYSE	VFL	Fri, Apr 5, 2002	14.38	14.50	14.38	14.44
1402	NYSE	VFL	Thu, Apr 4, 2002	14.10	14.37	14.10	14.37
1401	NYSE	VFL	Tue, Apr 2, 2002	14.09	14.21	14.09	14.21
1400	NYSE	VFL	Mon, Apr 1, 2002	14.05	14.06	14.05	14.06
1399	NYSE	VFL	Thu, Mar 28, 2002	14.02	14.02	14.02	14.02
1398	NYSE	VFL	Wed, Mar 27, 2002	13.95	14.02	13.95	14.02
1397	NYSE	VFL	Tue, Mar 26, 2002	14.05	14.05	13.79	13.85
1396	NYSE	VFL	Mon, Mar 25, 2002	13.91	14.04	13.86	14.04
1395	NYSE	VFL	Fri, Mar 22, 2002	14.16	14.16	14.11	14.12
1394	NYSE	VFL	Thu, Mar 21, 2002	14.02	14.09	13.97	14.09
1393	NYSE	VFL	Wed, Mar 20, 2002	14.13	14.13	14.03	14.13
1392	NYSE	VFL	Tue, Mar 19, 2002	14.14	14.19	14.14	14.19
1391	NYSE	VFL	Mon, Mar 18, 2002	14.20	14.20	14.13	14.19
1390	NYSE	VFL	Fri, Mar 15, 2002	14.12	14.20	14.12	14.20
1389	NYSE	VFL	Thu, Mar 14, 2002	14.32	14.32	14.25	14.25
1388	NYSE	VFL	Wed, Mar 13, 2002	14.25	14.32	14.25	14.32
1387	NYSE	VFL	Mon, Mar 11, 2002	14.24	14.31	14.21	14.31
1386	NYSE	VFL	Fri, Mar 8, 2002	14.39	14.47	14.28	14.28
1385	NYSE	VFL	Thu, Mar 7, 2002	14.34	14.49	14.32	14.49
1384	NYSE	VFL	Wed, Mar 6, 2002	14.45	14.48	14.45	14.48
1383	NYSE	VFL	Tue, Mar 5, 2002	14.44	14.48	14.44	14.48
1382	NYSE	VFL	Mon, Mar 4, 2002	14.44	14.44	14.42	14.42
1381	NYSE	VFL	Fri, Mar 1, 2002	14.40	14.40	14.40	14.40
1380	NYSE	VFL	Thu, Feb 28, 2002	14.36	14.40	14.36	14.40
1379	NYSE	VFL	Wed, Feb 27, 2002	14.32	14.36	14.30	14.36
1378	NYSE	VFL	Tue, Feb 26, 2002	14.31	14.32	14.30	14.32
1377	NYSE	VFL	Mon, Feb 25, 2002	14.31	14.31	14.31	14.31
1376	NYSE	VFL	Fri, Feb 22, 2002	14.26	14.28	14.20	14.28
1375	NYSE	VFL	Thu, Feb 21, 2002	14.31	14.31	14.31	14.31
1374	NYSE	VFL	Wed, Feb 20, 2002	14.25	14.31	14.25	14.31
1373	NYSE	VFL	Tue, Feb 19, 2002	14.18	14.25	14.18	14.25
1372	NYSE	VFL	Fri, Feb 15, 2002	14.17	14.23	14.17	14.23
1371	NYSE	VFL	Thu, Feb 14, 2002	14.06	14.16	14.06	14.16
1370	NYSE	VFL	Wed, Feb 13, 2002	14.15	14.19	14.07	14.07
1369	NYSE	VFL	Tue, Feb 12, 2002	14.25	14.28	14.25	14.28
1368	NYSE	VFL	Mon, Feb 11, 2002	14.21	14.22	14.21	14.22
1367	NYSE	VFL	Fri, Feb 8, 2002	14.18	14.21	14.11	14.21
1366	NYSE	VFL	Wed, Feb 6, 2002	14.29	14.32	14.20	14.32
1365	NYSE	VFL	Tue, Feb 5, 2002	14.33	14.33	14.12	14.28
1364	NYSE	VFL	Mon, Feb 4, 2002	14.35	14.38	14.35	14.38
1363	NYSE	VFL	Fri, Feb 1, 2002	14.31	14.38	14.30	14.38
1362	NYSE	VFL	Thu, Jan 31, 2002	14.31	14.39	14.31	14.39
1361	NYSE	VFL	Wed, Jan 30, 2002	14.25	14.28	14.25	14.28
1360	NYSE	VFL	Tue, Jan 29, 2002	14.24	14.24	14.24	14.24
1359	NYSE	VFL	Mon, Jan 28, 2002	14.27	14.27	14.14	14.24
1358	NYSE	VFL	Fri, Jan 25, 2002	14.18	14.25	14.18	14.25
1357	NYSE	VFL	Thu, Jan 24, 2002	14.20	14.20	14.20	14.20
1356	NYSE	VFL	Tue, Jan 22, 2002	14.19	14.20	14.16	14.20
1355	NYSE	VFL	Mon, Jan 14, 2002	14.26	14.26	14.19	14.19
1354	NYSE	VFL	Fri, Jan 11, 2002	14.21	14.30	14.15	14.26
1353	NYSE	VFL	Thu, Jan 10, 2002	14.30	14.31	14.30	14.31
1352	NYSE	VFL	Wed, Jan 9, 2002	14.20	14.20	14.20	14.20
1351	NYSE	VFL	Tue, Jan 8, 2002	14.20	14.30	14.15	14.20
1350	NYSE	VFL	Mon, Jan 7, 2002	14.25	14.25	14.23	14.23
1349	NYSE	VFL	Fri, Jan 4, 2002	14.29	14.29	14.26	14.26
1348	NYSE	VFL	Thu, Jan 3, 2002	14.30	14.30	14.30	14.30
1347	NYSE	VFL	Wed, Jan 2, 2002	14.32	14.42	14.31	14.42
1346	NYSE	VFL	Mon, Dec 31, 2001	14.36	14.36	14.36	14.36
1345	NYSE	VFL	Fri, Dec 28, 2001	14.35	14.35	14.30	14.30
1344	NYSE	VFL	Thu, Dec 27, 2001	14.35	14.35	14.31	14.31
1343	NYSE	VFL	Mon, Dec 24, 2001	14.35	14.35	14.35	14.35
1342	NYSE	VFL	Fri, Dec 21, 2001	14.30	14.35	14.30	14.31
1341	NYSE	VFL	Thu, Dec 20, 2001	14.30	14.33	14.30	14.33
1340	NYSE	VFL	Wed, Dec 19, 2001	14.21	14.29	14.19	14.29
1339	NYSE	VFL	Tue, Dec 18, 2001	14.12	14.20	14.12	14.20
1338	NYSE	VFL	Mon, Dec 17, 2001	14.04	14.04	14.02	14.02
1337	NYSE	VFL	Fri, Dec 14, 2001	14.05	14.15	14.05	14.15
1336	NYSE	VFL	Wed, Dec 12, 2001	14.09	14.20	14.09	14.20
1335	NYSE	VFL	Tue, Dec 11, 2001	14.03	14.09	14.03	14.09
1334	NYSE	VFL	Thu, Dec 6, 2001	14.06	14.06	14.06	14.06
1333	NYSE	VFL	Wed, Dec 5, 2001	14.23	14.23	13.91	13.91
1332	NYSE	VFL	Tue, Dec 4, 2001	14.20	14.21	14.20	14.21
1331	NYSE	VFL	Mon, Dec 3, 2001	14.19	14.19	14.10	14.10
1330	NYSE	VFL	Fri, Nov 30, 2001	14.19	14.19	14.19	14.19
1329	NYSE	VFL	Thu, Nov 29, 2001	14.19	14.19	14.19	14.19
1328	NYSE	VFL	Wed, Nov 28, 2001	14.18	14.19	14.18	14.19
1327	NYSE	VFL	Tue, Nov 27, 2001	14.09	14.15	14.09	14.15
1326	NYSE	VFL	Mon, Nov 26, 2001	14.09	14.09	14.09	14.09
1325	NYSE	VFL	Wed, Nov 21, 2001	14.06	14.09	14.06	14.09
1324	NYSE	VFL	Mon, Nov 19, 2001	14.07	14.07	14.07	14.07
1323	NYSE	VFL	Fri, Nov 16, 2001	14.07	14.07	14.07	14.07
1322	NYSE	VFL	Thu, Nov 15, 2001	14.08	14.09	14.08	14.09
1321	NYSE	VFL	Wed, Nov 14, 2001	14.20	14.25	14.11	14.11
1320	NYSE	VFL	Tue, Nov 13, 2001	14.28	14.28	14.26	14.26
1319	NYSE	VFL	Mon, Nov 12, 2001	14.29	14.29	14.29	14.29
1318	NYSE	VFL	Fri, Nov 9, 2001	14.50	14.50	14.30	14.31
1317	NYSE	VFL	Thu, Nov 8, 2001	14.60	14.60	14.50	14.50
1316	NYSE	VFL	Wed, Nov 7, 2001	14.50	14.50	14.50	14.50
1315	NYSE	VFL	Tue, Nov 6, 2001	14.68	14.68	14.50	14.50
1314	NYSE	VFL	Mon, Nov 5, 2001	14.69	14.85	14.69	14.69
1313	NYSE	VFL	Fri, Nov 2, 2001	14.65	14.65	14.65	14.65
1312	NYSE	VFL	Thu, Nov 1, 2001	14.64	14.64	14.64	14.64
1311	NYSE	VFL	Wed, Oct 31, 2001	14.40	14.64	14.40	14.64
1310	NYSE	VFL	Tue, Oct 30, 2001	14.50	14.50	14.46	14.46
1309	NYSE	VFL	Mon, Oct 29, 2001	14.40	14.50	14.33	14.50
1308	NYSE	VFL	Fri, Oct 26, 2001	14.41	14.41	14.30	14.30
1307	NYSE	VFL	Thu, Oct 25, 2001	14.41	14.41	14.30	14.40
1306	NYSE	VFL	Wed, Oct 24, 2001	14.37	14.40	14.28	14.28
1305	NYSE	VFL	Thu, Oct 18, 2001	14.18	14.37	14.18	14.37
1304	NYSE	VFL	Wed, Oct 17, 2001	14.30	14.30	14.30	14.30
1303	NYSE	VFL	Mon, Oct 15, 2001	14.21	14.30	14.21	14.30
1302	NYSE	VFL	Fri, Oct 12, 2001	14.18	14.20	14.10	14.20
1301	NYSE	VFL	Thu, Oct 11, 2001	14.07	14.07	14.07	14.07
1300	NYSE	VFL	Wed, Oct 10, 2001	14.10	14.10	14.10	14.10
1299	NYSE	VFL	Tue, Oct 9, 2001	14.38	14.38	14.21	14.21
1298	NYSE	VFL	Mon, Oct 8, 2001	14.47	14.53	14.35	14.50
1297	NYSE	VFL	Fri, Oct 5, 2001	14.37	14.37	14.35	14.35
1296	NYSE	VFL	Thu, Oct 4, 2001	14.54	14.54	14.40	14.49
1295	NYSE	VFL	Tue, Oct 2, 2001	14.48	14.66	14.38	14.66
1294	NYSE	VFL	Mon, Oct 1, 2001	14.27	14.50	14.27	14.45
1293	NYSE	VFL	Fri, Sep 28, 2001	14.07	14.25	14.07	14.25
1292	NYSE	VFL	Thu, Sep 27, 2001	14.00	14.03	14.00	14.03
1291	NYSE	VFL	Tue, Sep 25, 2001	13.88	13.88	13.88	13.88
1290	NYSE	VFL	Mon, Sep 24, 2001	13.72	13.92	13.72	13.92
1289	NYSE	VFL	Fri, Sep 21, 2001	13.81	13.81	13.70	13.70
1288	NYSE	VFL	Thu, Sep 20, 2001	13.83	13.83	13.83	13.83
1287	NYSE	VFL	Wed, Sep 19, 2001	13.90	13.90	13.83	13.83
1286	NYSE	VFL	Tue, Sep 18, 2001	13.97	13.97	13.97	13.97
1285	NYSE	VFL	Mon, Sep 17, 2001	13.91	14.00	13.90	13.95
1284	NYSE	VFL	Fri, Sep 7, 2001	13.98	14.05	13.98	14.05
1283	NYSE	VFL	Thu, Sep 6, 2001	14.05	14.07	14.05	14.07
1282	NYSE	VFL	Wed, Sep 5, 2001	14.05	14.05	13.98	13.98
1281	NYSE	VFL	Tue, Sep 4, 2001	14.06	14.06	13.96	14.04
1280	NYSE	VFL	Fri, Aug 31, 2001	14.05	14.06	14.05	14.06
1279	NYSE	VFL	Thu, Aug 30, 2001	14.00	14.05	14.00	14.05
1278	NYSE	VFL	Wed, Aug 29, 2001	13.94	14.00	13.92	14.00
1277	NYSE	VFL	Tue, Aug 28, 2001	13.96	14.03	13.96	14.03
1276	NYSE	VFL	Mon, Aug 27, 2001	14.03	14.06	13.89	14.06
1275	NYSE	VFL	Fri, Aug 24, 2001	14.08	14.11	14.08	14.11
1274	NYSE	VFL	Thu, Aug 23, 2001	14.05	14.08	13.98	14.08
1273	NYSE	VFL	Wed, Aug 22, 2001	14.00	14.05	13.85	14.05
1272	NYSE	VFL	Tue, Aug 21, 2001	14.01	14.07	13.99	14.07
1271	NYSE	VFL	Mon, Aug 20, 2001	14.10	14.14	13.98	14.08
1270	NYSE	VFL	Fri, Aug 17, 2001	14.04	14.10	14.04	14.10
1269	NYSE	VFL	Thu, Aug 16, 2001	13.98	14.04	13.98	14.04
1268	NYSE	VFL	Wed, Aug 15, 2001	13.95	13.98	13.95	13.98
1267	NYSE	VFL	Tue, Aug 14, 2001	13.84	13.96	13.84	13.96
1266	NYSE	VFL	Mon, Aug 13, 2001	13.79	13.84	13.79	13.84
1265	NYSE	VFL	Thu, Aug 9, 2001	13.83	13.84	13.70	13.84
1264	NYSE	VFL	Wed, Aug 8, 2001	13.70	13.80	13.70	13.80
1263	NYSE	VFL	Tue, Aug 7, 2001	13.67	13.75	13.67	13.75
1262	NYSE	VFL	Mon, Aug 6, 2001	13.70	13.70	13.70	13.70
1261	NYSE	VFL	Thu, Aug 2, 2001	13.74	13.76	13.74	13.76
1260	NYSE	VFL	Tue, Jul 31, 2001	13.73	13.73	13.73	13.73
1259	NYSE	VFL	Mon, Jul 30, 2001	13.71	13.71	13.65	13.65
1258	NYSE	VFL	Fri, Jul 27, 2001	13.73	13.73	13.61	13.61
1257	NYSE	VFL	Thu, Jul 26, 2001	13.89	13.89	13.64	13.73
1256	NYSE	VFL	Wed, Jul 25, 2001	13.98	13.98	13.80	13.80
1255	NYSE	VFL	Tue, Jul 24, 2001	13.96	13.98	13.96	13.98
1254	NYSE	VFL	Mon, Jul 23, 2001	13.93	13.96	13.93	13.96
1253	NYSE	VFL	Fri, Jul 20, 2001	13.90	13.90	13.90	13.90
1252	NYSE	VFL	Thu, Jul 19, 2001	13.73	13.90	13.73	13.90
1251	NYSE	VFL	Wed, Jul 18, 2001	13.68	13.72	13.68	13.72
1250	NYSE	VFL	Tue, Jul 17, 2001	13.63	13.66	13.63	13.66
1249	NYSE	VFL	Fri, Jul 13, 2001	13.55	13.55	13.55	13.55
1248	NYSE	VFL	Thu, Jul 12, 2001	13.57	13.57	13.57	13.57
1247	NYSE	VFL	Wed, Jul 11, 2001	13.65	13.66	13.65	13.66
1246	NYSE	VFL	Tue, Jul 10, 2001	13.61	13.61	13.61	13.61
1245	NYSE	VFL	Thu, Jul 5, 2001	13.54	13.54	13.50	13.50
1244	NYSE	VFL	Tue, Jul 3, 2001	13.54	13.54	13.54	13.54
1243	NYSE	VFL	Mon, Jul 2, 2001	13.52	13.52	13.50	13.50
1242	NYSE	VFL	Fri, Jun 29, 2001	13.51	13.52	13.51	13.52
1241	NYSE	VFL	Thu, Jun 28, 2001	13.50	13.50	13.50	13.50
1240	NYSE	VFL	Wed, Jun 27, 2001	13.38	13.50	13.38	13.50
1239	NYSE	VFL	Tue, Jun 26, 2001	13.41	13.48	13.39	13.39
1238	NYSE	VFL	Mon, Jun 25, 2001	13.48	13.48	13.48	13.48
1237	NYSE	VFL	Fri, Jun 22, 2001	13.42	13.42	13.42	13.42
1236	NYSE	VFL	Wed, Jun 20, 2001	13.48	13.50	13.48	13.50
1235	NYSE	VFL	Mon, Jun 18, 2001	13.48	13.48	13.40	13.40
1234	NYSE	VFL	Fri, Jun 15, 2001	13.47	13.48	13.41	13.41
1233	NYSE	VFL	Wed, Jun 13, 2001	13.42	13.42	13.41	13.41
1232	NYSE	VFL	Tue, Jun 12, 2001	13.63	13.65	13.60	13.60
1231	NYSE	VFL	Mon, Jun 11, 2001	13.64	13.64	13.60	13.60
1230	NYSE	VFL	Fri, Jun 8, 2001	13.61	13.64	13.52	13.52
1229	NYSE	VFL	Thu, Jun 7, 2001	13.60	13.60	13.60	13.60
1228	NYSE	VFL	Wed, Jun 6, 2001	13.57	13.57	13.54	13.54
1227	NYSE	VFL	Tue, Jun 5, 2001	13.55	13.67	13.52	13.58
1226	NYSE	VFL	Mon, Jun 4, 2001	13.66	13.67	13.66	13.67
1225	NYSE	VFL	Thu, May 31, 2001	13.48	13.67	13.48	13.67
1224	NYSE	VFL	Wed, May 30, 2001	13.55	13.55	13.55	13.55
1223	NYSE	VFL	Tue, May 29, 2001	13.61	13.61	13.46	13.46
1222	NYSE	VFL	Fri, May 25, 2001	13.61	13.61	13.61	13.61
1221	NYSE	VFL	Thu, May 24, 2001	13.64	13.64	13.51	13.51
1220	NYSE	VFL	Tue, May 22, 2001	13.61	13.64	13.61	13.64
1219	NYSE	VFL	Fri, May 18, 2001	13.47	13.58	13.47	13.58
1218	NYSE	VFL	Thu, May 17, 2001	13.48	13.55	13.48	13.55
1217	NYSE	VFL	Wed, May 16, 2001	13.54	13.54	13.48	13.48
1216	NYSE	VFL	Tue, May 15, 2001	13.70	13.70	13.43	13.54
1215	NYSE	VFL	Fri, May 11, 2001	13.73	13.73	13.73	13.73
1214	NYSE	VFL	Thu, May 10, 2001	13.61	13.70	13.61	13.70
1213	NYSE	VFL	Wed, May 9, 2001	13.50	13.60	13.50	13.60
1212	NYSE	VFL	Tue, May 8, 2001	13.50	13.56	13.47	13.56
1211	NYSE	VFL	Mon, May 7, 2001	13.50	13.56	13.46	13.56
1210	NYSE	VFL	Thu, May 3, 2001	13.42	13.50	13.42	13.42
1209	NYSE	VFL	Wed, May 2, 2001	13.42	13.42	13.42	13.42
1208	NYSE	VFL	Tue, May 1, 2001	13.40	13.41	13.39	13.39
1207	NYSE	VFL	Mon, Apr 30, 2001	13.40	13.40	13.39	13.39
1206	NYSE	VFL	Fri, Apr 27, 2001	13.39	13.40	13.39	13.40
1205	NYSE	VFL	Thu, Apr 26, 2001	13.35	13.35	13.33	13.35
1204	NYSE	VFL	Wed, Apr 25, 2001	13.32	13.32	13.32	13.32
1203	NYSE	VFL	Mon, Apr 23, 2001	13.38	13.38	13.38	13.38
1202	NYSE	VFL	Fri, Apr 20, 2001	13.38	13.38	13.38	13.38
1201	NYSE	VFL	Thu, Apr 19, 2001	13.35	13.38	13.35	13.38
1200	NYSE	VFL	Wed, Apr 18, 2001	13.31	13.35	13.30	13.35
1199	NYSE	VFL	Tue, Apr 17, 2001	13.18	13.31	13.18	13.31
1198	NYSE	VFL	Mon, Apr 16, 2001	13.18	13.19	13.14	13.17
1197	NYSE	VFL	Thu, Apr 12, 2001	13.17	13.19	13.12	13.12
1196	NYSE	VFL	Wed, Apr 11, 2001	13.18	13.26	13.13	13.13
1195	NYSE	VFL	Tue, Apr 10, 2001	13.25	13.30	13.25	13.30
1194	NYSE	VFL	Mon, Apr 9, 2001	13.20	13.31	13.20	13.31
1193	NYSE	VFL	Fri, Apr 6, 2001	13.18	13.18	13.18	13.18
1192	NYSE	VFL	Thu, Apr 5, 2001	13.15	13.15	13.15	13.15
1191	NYSE	VFL	Wed, Apr 4, 2001	13.25	13.25	13.25	13.25
1190	NYSE	VFL	Tue, Apr 3, 2001	13.29	13.29	13.29	13.29
1189	NYSE	VFL	Mon, Apr 2, 2001	13.25	13.29	13.25	13.29
1188	NYSE	VFL	Fri, Mar 30, 2001	13.18	13.29	13.18	13.18
1187	NYSE	VFL	Thu, Mar 29, 2001	13.17	13.17	13.17	13.17
1186	NYSE	VFL	Wed, Mar 28, 2001	13.17	13.17	13.17	13.17
1185	NYSE	VFL	Tue, Mar 27, 2001	13.12	13.18	13.12	13.18
1184	NYSE	VFL	Mon, Mar 26, 2001	13.14	13.14	13.11	13.11
1183	NYSE	VFL	Fri, Mar 23, 2001	13.17	13.17	13.11	13.11
1182	NYSE	VFL	Thu, Mar 22, 2001	13.12	13.25	13.12	13.25
1181	NYSE	VFL	Tue, Mar 20, 2001	13.15	13.19	13.15	13.19
1180	NYSE	VFL	Mon, Mar 19, 2001	13.14	13.14	13.14	13.14
1179	NYSE	VFL	Fri, Mar 16, 2001	13.13	13.13	13.13	13.13
1178	NYSE	VFL	Thu, Mar 15, 2001	13.20	13.20	13.13	13.13
1177	NYSE	VFL	Wed, Mar 14, 2001	13.13	13.13	13.11	13.11
1176	NYSE	VFL	Tue, Mar 13, 2001	13.29	13.29	13.29	13.29
1175	NYSE	VFL	Mon, Mar 12, 2001	13.22	13.29	13.20	13.29
1174	NYSE	VFL	Fri, Mar 9, 2001	13.27	13.27	13.21	13.22
1173	NYSE	VFL	Thu, Mar 8, 2001	13.27	13.27	13.27	13.27
1172	NYSE	VFL	Wed, Mar 7, 2001	13.41	13.50	13.27	13.27
1171	NYSE	VFL	Tue, Mar 6, 2001	13.42	13.42	13.42	13.42
1170	NYSE	VFL	Mon, Mar 5, 2001	13.41	13.52	13.41	13.52
1169	NYSE	VFL	Fri, Mar 2, 2001	13.47	13.47	13.44	13.44
1168	NYSE	VFL	Thu, Mar 1, 2001	13.45	13.45	13.45	13.45
1167	NYSE	VFL	Wed, Feb 28, 2001	13.55	13.55	13.44	13.49
1166	NYSE	VFL	Tue, Feb 27, 2001	13.75	13.75	13.75	13.75
1165	NYSE	VFL	Mon, Feb 26, 2001	13.70	13.70	13.48	13.60
1164	NYSE	VFL	Fri, Feb 23, 2001	13.65	13.75	13.57	13.57
1163	NYSE	VFL	Thu, Feb 22, 2001	13.50	13.50	13.50	13.50
1162	NYSE	VFL	Wed, Feb 21, 2001	13.51	13.51	13.43	13.43
1161	NYSE	VFL	Tue, Feb 20, 2001	13.60	13.60	13.60	13.60
1160	NYSE	VFL	Fri, Feb 16, 2001	13.75	13.75	13.50	13.50
1159	NYSE	VFL	Thu, Feb 15, 2001	13.90	13.90	13.82	13.82
1158	NYSE	VFL	Mon, Feb 12, 2001	13.80	13.89	13.78	13.79
1157	NYSE	VFL	Thu, Feb 8, 2001	13.81	13.92	13.80	13.80
1156	NYSE	VFL	Wed, Feb 7, 2001	13.85	13.85	13.81	13.81
1155	NYSE	VFL	Tue, Feb 6, 2001	13.85	13.85	13.85	13.85
1154	NYSE	VFL	Mon, Feb 5, 2001	13.85	13.85	13.85	13.85
1153	NYSE	VFL	Fri, Feb 2, 2001	13.85	13.85	13.85	13.85
1152	NYSE	VFL	Thu, Feb 1, 2001	13.85	13.85	13.85	13.85
1151	NYSE	VFL	Wed, Jan 31, 2001	13.84	13.94	13.82	13.86
1150	NYSE	VFL	Tue, Jan 30, 2001	13.95	13.95	13.85	13.85
1149	NYSE	VFL	Mon, Jan 29, 2001	13.95	13.99	13.82	13.82
1148	NYSE	VFL	Fri, Jan 26, 2001	13.94	13.94	13.88	13.88
1147	NYSE	VFL	Thu, Jan 25, 2001	13.88	13.94	13.81	13.81
1146	NYSE	VFL	Wed, Jan 24, 2001	13.88	13.94	13.75	13.75
1145	NYSE	VFL	Tue, Jan 23, 2001	13.69	13.81	13.69	13.75
1144	NYSE	VFL	Mon, Jan 22, 2001	13.69	13.69	13.69	13.69
1143	NYSE	VFL	Fri, Jan 19, 2001	13.69	13.75	13.69	13.69
1142	NYSE	VFL	Thu, Jan 18, 2001	13.75	13.75	13.69	13.69
1141	NYSE	VFL	Wed, Jan 17, 2001	13.63	13.75	13.63	13.63
1140	NYSE	VFL	Tue, Jan 16, 2001	13.56	13.56	13.56	13.56
1139	NYSE	VFL	Fri, Jan 12, 2001	13.69	13.69	13.63	13.63
1138	NYSE	VFL	Thu, Jan 11, 2001	13.63	13.63	13.63	13.63
1137	NYSE	VFL	Wed, Jan 10, 2001	13.44	13.44	13.44	13.44
1136	NYSE	VFL	Tue, Jan 9, 2001	13.63	13.63	13.56	13.56
1135	NYSE	VFL	Mon, Jan 8, 2001	13.56	13.56	13.56	13.56
1134	NYSE	VFL	Fri, Jan 5, 2001	13.56	13.56	13.56	13.56
1133	NYSE	VFL	Thu, Jan 4, 2001	13.50	13.50	13.50	13.50
1132	NYSE	VFL	Wed, Jan 3, 2001	13.63	13.63	13.44	13.44
1131	NYSE	VFL	Tue, Jan 2, 2001	13.38	13.63	13.38	13.50
1130	NYSE	VFL	Fri, Dec 29, 2000	13.31	13.50	13.25	13.25
1129	NYSE	VFL	Thu, Dec 28, 2000	13.31	13.31	13.19	13.19
1128	NYSE	VFL	Wed, Dec 27, 2000	13.19	13.31	13.13	13.31
1127	NYSE	VFL	Tue, Dec 26, 2000	13.19	13.31	13.13	13.13
1126	NYSE	VFL	Fri, Dec 22, 2000	13.00	13.00	13.00	13.00
1125	NYSE	VFL	Thu, Dec 21, 2000	13.00	13.00	13.00	13.00
1124	NYSE	VFL	Wed, Dec 20, 2000	13.06	13.06	13.00	13.00
1123	NYSE	VFL	Tue, Dec 19, 2000	13.00	13.00	12.94	12.94
1122	NYSE	VFL	Mon, Dec 18, 2000	12.94	13.00	12.94	13.00
1121	NYSE	VFL	Fri, Dec 15, 2000	13.00	13.06	13.00	13.00
1120	NYSE	VFL	Thu, Dec 14, 2000	12.88	13.00	12.88	12.88
1119	NYSE	VFL	Wed, Dec 13, 2000	12.44	13.00	12.44	12.75
1118	NYSE	VFL	Tue, Dec 12, 2000	12.50	12.63	12.50	12.56
1117	NYSE	VFL	Mon, Dec 11, 2000	12.56	12.56	12.50	12.50
1116	NYSE	VFL	Fri, Dec 8, 2000	12.50	12.50	12.50	12.50
1115	NYSE	VFL	Thu, Dec 7, 2000	12.50	12.50	12.50	12.50
1114	NYSE	VFL	Wed, Dec 6, 2000	12.56	12.56	12.44	12.44
1113	NYSE	VFL	Tue, Dec 5, 2000	12.44	12.56	12.44	12.56
1112	NYSE	VFL	Mon, Dec 4, 2000	12.44	12.44	12.44	12.44
1111	NYSE	VFL	Fri, Dec 1, 2000	12.44	12.44	12.44	12.44
1110	NYSE	VFL	Thu, Nov 30, 2000	12.50	12.50	12.50	12.50
1109	NYSE	VFL	Wed, Nov 29, 2000	12.44	12.50	12.44	12.44
1108	NYSE	VFL	Tue, Nov 28, 2000	12.31	12.44	12.31	12.38
1107	NYSE	VFL	Mon, Nov 27, 2000	12.38	12.38	12.31	12.31
1106	NYSE	VFL	Fri, Nov 24, 2000	12.38	12.38	12.38	12.38
1105	NYSE	VFL	Wed, Nov 22, 2000	12.38	12.38	12.31	12.31
1104	NYSE	VFL	Tue, Nov 21, 2000	12.31	12.38	12.31	12.31
1103	NYSE	VFL	Mon, Nov 20, 2000	12.44	12.44	12.31	12.31
1102	NYSE	VFL	Thu, Nov 16, 2000	12.38	12.44	12.38	12.38
1101	NYSE	VFL	Wed, Nov 15, 2000	12.44	12.44	12.38	12.38
1100	NYSE	VFL	Tue, Nov 14, 2000	12.50	12.56	12.44	12.44
1099	NYSE	VFL	Mon, Nov 13, 2000	12.38	12.38	12.38	12.38
1098	NYSE	VFL	Fri, Nov 10, 2000	12.38	12.56	12.38	12.44
1097	NYSE	VFL	Thu, Nov 9, 2000	12.50	12.50	12.38	12.38
1096	NYSE	VFL	Wed, Nov 8, 2000	12.50	12.50	12.50	12.50
1095	NYSE	VFL	Tue, Nov 7, 2000	12.38	12.50	12.38	12.44
1094	NYSE	VFL	Mon, Nov 6, 2000	12.44	12.44	12.44	12.44
1093	NYSE	VFL	Fri, Nov 3, 2000	12.50	12.50	12.44	12.44
1092	NYSE	VFL	Wed, Nov 1, 2000	12.50	12.50	12.38	12.38
1091	NYSE	VFL	Tue, Oct 31, 2000	12.25	12.25	12.25	12.25
1090	NYSE	VFL	Mon, Oct 30, 2000	12.31	12.31	12.25	12.25
1089	NYSE	VFL	Fri, Oct 27, 2000	12.31	12.31	12.25	12.25
1088	NYSE	VFL	Thu, Oct 26, 2000	12.25	12.25	12.13	12.25
1087	NYSE	VFL	Wed, Oct 25, 2000	12.25	12.25	12.13	12.13
1086	NYSE	VFL	Tue, Oct 24, 2000	12.19	12.25	12.13	12.13
1085	NYSE	VFL	Mon, Oct 23, 2000	12.06	12.19	12.06	12.19
1084	NYSE	VFL	Thu, Oct 19, 2000	12.19	12.19	12.19	12.19
1083	NYSE	VFL	Wed, Oct 18, 2000	12.25	12.25	12.00	12.00
1082	NYSE	VFL	Tue, Oct 17, 2000	12.25	12.25	12.25	12.25
1081	NYSE	VFL	Mon, Oct 16, 2000	12.19	12.25	12.19	12.25
1080	NYSE	VFL	Fri, Oct 13, 2000	12.06	12.19	12.06	12.19
1079	NYSE	VFL	Wed, Oct 11, 2000	12.06	12.06	12.06	12.06
1078	NYSE	VFL	Tue, Oct 10, 2000	12.38	12.38	12.38	12.38
1077	NYSE	VFL	Fri, Oct 6, 2000	12.44	12.44	12.44	12.44
1076	NYSE	VFL	Thu, Oct 5, 2000	12.44	12.50	12.44	12.50
1075	NYSE	VFL	Tue, Oct 3, 2000	12.50	12.56	12.50	12.50
1074	NYSE	VFL	Mon, Oct 2, 2000	12.38	12.50	12.38	12.50
1073	NYSE	VFL	Fri, Sep 29, 2000	12.38	12.38	12.38	12.38
1072	NYSE	VFL	Thu, Sep 28, 2000	12.44	12.44	12.31	12.38
1071	NYSE	VFL	Wed, Sep 27, 2000	12.38	12.38	12.38	12.38
1070	NYSE	VFL	Tue, Sep 26, 2000	12.50	12.50	12.38	12.38
1069	NYSE	VFL	Fri, Sep 22, 2000	12.50	12.50	12.50	12.50
1068	NYSE	VFL	Thu, Sep 21, 2000	12.44	12.44	12.44	12.44
1067	NYSE	VFL	Wed, Sep 20, 2000	12.44	12.44	12.44	12.44
1066	NYSE	VFL	Tue, Sep 19, 2000	12.50	12.50	12.50	12.50
1065	NYSE	VFL	Mon, Sep 18, 2000	12.50	12.50	12.38	12.38
1064	NYSE	VFL	Fri, Sep 15, 2000	12.38	12.38	12.38	12.38
1063	NYSE	VFL	Wed, Sep 13, 2000	12.50	12.50	12.38	12.50
1062	NYSE	VFL	Tue, Sep 12, 2000	12.50	12.50	12.50	12.50
1061	NYSE	VFL	Mon, Sep 11, 2000	12.44	12.50	12.38	12.50
1060	NYSE	VFL	Thu, Sep 7, 2000	12.56	12.56	12.56	12.56
1059	NYSE	VFL	Wed, Sep 6, 2000	12.50	12.50	12.38	12.50
1058	NYSE	VFL	Tue, Sep 5, 2000	12.50	12.50	12.50	12.50
1057	NYSE	VFL	Fri, Sep 1, 2000	12.50	12.50	12.38	12.38
1056	NYSE	VFL	Thu, Aug 31, 2000	12.44	12.44	12.44	12.44
1055	NYSE	VFL	Wed, Aug 30, 2000	12.44	12.44	12.44	12.44
1054	NYSE	VFL	Tue, Aug 29, 2000	12.44	12.44	12.44	12.44
1053	NYSE	VFL	Mon, Aug 28, 2000	12.50	12.50	12.44	12.44
1052	NYSE	VFL	Fri, Aug 25, 2000	12.56	12.56	12.38	12.44
1051	NYSE	VFL	Thu, Aug 24, 2000	12.50	12.50	12.50	12.50
1050	NYSE	VFL	Wed, Aug 23, 2000	12.50	12.50	12.50	12.50
1049	NYSE	VFL	Mon, Aug 21, 2000	12.50	12.50	12.50	12.50
1048	NYSE	VFL	Thu, Aug 17, 2000	12.50	12.50	12.44	12.44
1047	NYSE	VFL	Wed, Aug 16, 2000	12.50	12.50	12.50	12.50
1046	NYSE	VFL	Tue, Aug 15, 2000	12.38	12.38	12.38	12.38
1045	NYSE	VFL	Mon, Aug 14, 2000	12.38	12.38	12.38	12.38
1044	NYSE	VFL	Fri, Aug 11, 2000	12.38	12.50	12.38	12.50
1043	NYSE	VFL	Thu, Aug 10, 2000	12.50	12.50	12.38	12.38
1042	NYSE	VFL	Wed, Aug 9, 2000	12.44	12.50	12.44	12.50
1041	NYSE	VFL	Tue, Aug 8, 2000	12.56	12.56	12.50	12.50
1040	NYSE	VFL	Mon, Aug 7, 2000	12.38	12.38	12.38	12.38
1039	NYSE	VFL	Fri, Aug 4, 2000	12.38	12.50	12.38	12.50
1038	NYSE	VFL	Wed, Aug 2, 2000	12.44	12.44	12.44	12.44
1037	NYSE	VFL	Tue, Aug 1, 2000	12.44	12.44	12.44	12.44
1036	NYSE	VFL	Mon, Jul 31, 2000	12.44	12.44	12.44	12.44
1035	NYSE	VFL	Fri, Jul 28, 2000	12.44	12.44	12.44	12.44
1034	NYSE	VFL	Thu, Jul 27, 2000	12.38	12.38	12.38	12.38
1033	NYSE	VFL	Wed, Jul 26, 2000	12.31	12.38	12.25	12.25
1032	NYSE	VFL	Mon, Jul 24, 2000	12.44	12.50	12.31	12.31
1031	NYSE	VFL	Fri, Jul 21, 2000	12.56	12.56	12.50	12.50
1030	NYSE	VFL	Tue, Jul 18, 2000	12.56	12.63	12.56	12.63
1029	NYSE	VFL	Fri, Jul 14, 2000	12.50	12.50	12.31	12.31
1028	NYSE	VFL	Thu, Jul 13, 2000	12.50	12.50	12.44	12.44
1027	NYSE	VFL	Mon, Jul 10, 2000	12.44	12.44	12.38	12.38
1026	NYSE	VFL	Fri, Jul 7, 2000	12.19	12.38	12.19	12.31
1025	NYSE	VFL	Thu, Jul 6, 2000	12.13	12.13	12.13	12.13
1024	NYSE	VFL	Wed, Jul 5, 2000	12.00	12.00	12.00	12.00
1023	NYSE	VFL	Mon, Jul 3, 2000	12.00	12.00	11.94	11.94
1022	NYSE	VFL	Fri, Jun 30, 2000	12.00	12.00	12.00	12.00
1021	NYSE	VFL	Thu, Jun 29, 2000	12.00	12.00	12.00	12.00
1020	NYSE	VFL	Wed, Jun 28, 2000	11.94	11.94	11.94	11.94
1019	NYSE	VFL	Mon, Jun 26, 2000	11.94	12.00	11.94	12.00
1018	NYSE	VFL	Fri, Jun 23, 2000	11.88	11.88	11.88	11.88
1017	NYSE	VFL	Thu, Jun 22, 2000	12.00	12.00	11.88	11.88
1016	NYSE	VFL	Wed, Jun 21, 2000	12.00	12.00	12.00	12.00
1015	NYSE	VFL	Tue, Jun 20, 2000	11.94	11.94	11.88	11.88
1014	NYSE	VFL	Fri, Jun 16, 2000	11.81	11.94	11.81	11.88
1013	NYSE	VFL	Thu, Jun 15, 2000	11.75	11.75	11.75	11.75
1012	NYSE	VFL	Wed, Jun 14, 2000	11.81	11.81	11.75	11.75
1011	NYSE	VFL	Tue, Jun 13, 2000	11.81	11.81	11.81	11.81
1010	NYSE	VFL	Mon, Jun 12, 2000	11.81	11.94	11.81	11.94
1009	NYSE	VFL	Fri, Jun 9, 2000	12.00	12.00	11.81	11.81
1008	NYSE	VFL	Thu, Jun 8, 2000	11.88	11.88	11.88	11.88
1007	NYSE	VFL	Wed, Jun 7, 2000	11.94	12.00	11.81	12.00
1006	NYSE	VFL	Tue, Jun 6, 2000	11.88	11.88	11.81	11.81
1005	NYSE	VFL	Mon, Jun 5, 2000	11.75	11.75	11.75	11.75
1004	NYSE	VFL	Fri, Jun 2, 2000	11.69	11.69	11.69	11.69
1003	NYSE	VFL	Wed, May 31, 2000	11.56	11.63	11.50	11.63
1002	NYSE	VFL	Tue, May 30, 2000	11.63	11.63	11.56	11.56
1001	NYSE	VFL	Fri, May 26, 2000	11.63	11.63	11.63	11.63
1000	NYSE	VFL	Thu, May 25, 2000	11.63	11.63	11.63	11.63
999	NYSE	VFL	Wed, May 24, 2000	11.56	11.56	11.56	11.56
998	NYSE	VFL	Tue, May 23, 2000	11.63	11.63	11.63	11.63
997	NYSE	VFL	Mon, May 22, 2000	11.63	11.63	11.63	11.63
996	NYSE	VFL	Fri, May 19, 2000	11.69	11.69	11.69	11.69
995	NYSE	VFL	Thu, May 18, 2000	11.56	11.69	11.56	11.69
994	NYSE	VFL	Wed, May 17, 2000	11.50	11.50	11.44	11.44
993	NYSE	VFL	Tue, May 16, 2000	11.50	11.50	11.50	11.50
992	NYSE	VFL	Mon, May 15, 2000	11.38	11.50	11.38	11.50
991	NYSE	VFL	Fri, May 12, 2000	11.38	11.50	11.38	11.44
990	NYSE	VFL	Thu, May 11, 2000	11.50	11.50	11.44	11.44
989	NYSE	VFL	Tue, May 9, 2000	11.56	11.56	11.56	11.56
988	NYSE	VFL	Mon, May 8, 2000	11.63	11.69	11.56	11.56
987	NYSE	VFL	Fri, May 5, 2000	11.75	11.75	11.56	11.56
986	NYSE	VFL	Thu, May 4, 2000	11.69	11.69	11.69	11.69
985	NYSE	VFL	Wed, May 3, 2000	11.75	11.81	11.75	11.81
984	NYSE	VFL	Tue, May 2, 2000	11.88	11.88	11.75	11.75
983	NYSE	VFL	Mon, May 1, 2000	11.81	11.81	11.81	11.81
982	NYSE	VFL	Fri, Apr 28, 2000	11.75	11.81	11.75	11.81
981	NYSE	VFL	Thu, Apr 27, 2000	11.88	11.88	11.69	11.69
980	NYSE	VFL	Mon, Apr 24, 2000	11.81	11.81	11.81	11.81
979	NYSE	VFL	Wed, Apr 19, 2000	11.75	11.75	11.75	11.75
978	NYSE	VFL	Tue, Apr 18, 2000	11.63	11.81	11.63	11.81
977	NYSE	VFL	Mon, Apr 17, 2000	11.69	11.69	11.50	11.50
976	NYSE	VFL	Fri, Apr 14, 2000	11.81	11.81	11.75	11.75
975	NYSE	VFL	Wed, Apr 12, 2000	11.75	11.75	11.75	11.75
974	NYSE	VFL	Tue, Apr 11, 2000	11.88	11.88	11.88	11.88
973	NYSE	VFL	Mon, Apr 10, 2000	11.81	11.81	11.81	11.81
972	NYSE	VFL	Fri, Apr 7, 2000	11.69	11.69	11.69	11.69
971	NYSE	VFL	Thu, Apr 6, 2000	11.88	11.88	11.75	11.75
970	NYSE	VFL	Wed, Apr 5, 2000	11.88	11.88	11.69	11.88
969	NYSE	VFL	Tue, Apr 4, 2000	11.81	11.88	11.69	11.88
968	NYSE	VFL	Mon, Apr 3, 2000	11.75	11.75	11.75	11.75
967	NYSE	VFL	Fri, Mar 31, 2000	11.81	11.81	11.75	11.75
966	NYSE	VFL	Thu, Mar 30, 2000	11.63	11.63	11.56	11.63
965	NYSE	VFL	Tue, Mar 28, 2000	11.63	11.63	11.63	11.63
964	NYSE	VFL	Mon, Mar 27, 2000	11.56	11.56	11.50	11.50
963	NYSE	VFL	Fri, Mar 24, 2000	11.56	11.63	11.56	11.56
962	NYSE	VFL	Thu, Mar 23, 2000	11.56	11.56	11.56	11.56
961	NYSE	VFL	Wed, Mar 22, 2000	11.50	11.63	11.50	11.56
960	NYSE	VFL	Tue, Mar 21, 2000	11.50	11.56	11.50	11.56
959	NYSE	VFL	Mon, Mar 20, 2000	11.50	11.56	11.50	11.56
958	NYSE	VFL	Fri, Mar 17, 2000	11.44	11.56	11.44	11.56
957	NYSE	VFL	Thu, Mar 16, 2000	11.44	11.56	11.44	11.50
956	NYSE	VFL	Tue, Mar 14, 2000	11.38	11.50	11.38	11.50
955	NYSE	VFL	Fri, Mar 10, 2000	11.50	11.50	11.44	11.50
954	NYSE	VFL	Thu, Mar 9, 2000	11.50	11.50	11.44	11.44
953	NYSE	VFL	Wed, Mar 8, 2000	11.50	11.50	11.44	11.50
952	NYSE	VFL	Mon, Mar 6, 2000	11.56	11.56	11.50	11.56
951	NYSE	VFL	Wed, Mar 1, 2000	11.63	11.63	11.63	11.63
950	NYSE	VFL	Tue, Feb 29, 2000	11.56	11.63	11.56	11.63
949	NYSE	VFL	Mon, Feb 28, 2000	11.75	11.75	11.63	11.63
948	NYSE	VFL	Fri, Feb 25, 2000	11.69	11.75	11.69	11.75
947	NYSE	VFL	Thu, Feb 24, 2000	11.75	11.75	11.69	11.75
946	NYSE	VFL	Wed, Feb 23, 2000	11.69	11.75	11.69	11.75
945	NYSE	VFL	Tue, Feb 22, 2000	11.81	11.81	11.75	11.81
944	NYSE	VFL	Thu, Feb 17, 2000	11.81	11.81	11.75	11.81
943	NYSE	VFL	Wed, Feb 16, 2000	11.75	11.81	11.75	11.81
942	NYSE	VFL	Mon, Feb 14, 2000	11.81	11.88	11.81	11.88
941	NYSE	VFL	Fri, Feb 11, 2000	11.88	11.88	11.75	11.88
940	NYSE	VFL	Thu, Feb 10, 2000	11.81	11.88	11.81	11.88
939	NYSE	VFL	Wed, Feb 9, 2000	11.94	11.94	11.88	11.94
938	NYSE	VFL	Tue, Feb 8, 2000	12.00	12.00	11.94	11.94
937	NYSE	VFL	Mon, Feb 7, 2000	11.94	12.00	11.94	12.00
936	NYSE	VFL	Fri, Feb 4, 2000	11.94	11.94	11.88	11.94
935	NYSE	VFL	Thu, Feb 3, 2000	11.88	11.88	11.81	11.88
934	NYSE	VFL	Wed, Feb 2, 2000	11.69	11.75	11.69	11.75
933	NYSE	VFL	Tue, Feb 1, 2000	11.81	11.81	11.69	11.69
932	NYSE	VFL	Mon, Jan 31, 2000	11.75	11.81	11.75	11.81
931	NYSE	VFL	Fri, Jan 28, 2000	11.75	11.75	11.69	11.75
930	NYSE	VFL	Thu, Jan 27, 2000	11.69	11.75	11.69	11.75
929	NYSE	VFL	Wed, Jan 26, 2000	11.56	11.63	11.56	11.63
928	NYSE	VFL	Tue, Jan 25, 2000	11.63	11.63	11.56	11.56
927	NYSE	VFL	Fri, Jan 21, 2000	11.50	11.50	11.50	11.50
926	NYSE	VFL	Thu, Jan 20, 2000	11.94	11.94	11.13	11.50
925	NYSE	VFL	Wed, Jan 19, 2000	11.88	11.94	11.88	11.94
924	NYSE	VFL	Tue, Jan 18, 2000	11.88	11.88	11.88	11.88
923	NYSE	VFL	Fri, Jan 14, 2000	11.88	12.00	11.88	12.00
922	NYSE	VFL	Thu, Jan 13, 2000	12.00	12.00	11.94	11.94
921	NYSE	VFL	Tue, Jan 11, 2000	12.13	12.13	12.13	12.13
920	NYSE	VFL	Fri, Jan 7, 2000	12.06	12.06	12.06	12.06
919	NYSE	VFL	Wed, Jan 5, 2000	12.25	12.25	12.06	12.06
918	NYSE	VFL	Tue, Jan 4, 2000	12.13	12.25	12.13	12.25
917	NYSE	VFL	Mon, Jan 3, 2000	12.06	12.13	12.06	12.13
916	NYSE	VFL	Fri, Dec 31, 1999	11.94	12.06	11.94	12.06
915	NYSE	VFL	Thu, Dec 30, 1999	12.00	12.00	11.94	12.00
914	NYSE	VFL	Wed, Dec 29, 1999	11.94	11.94	11.94	11.94
913	NYSE	VFL	Tue, Dec 28, 1999	12.00	12.00	12.00	12.00
912	NYSE	VFL	Mon, Dec 27, 1999	11.94	12.00	11.94	12.00
911	NYSE	VFL	Thu, Dec 23, 1999	11.88	12.00	11.88	12.00
910	NYSE	VFL	Wed, Dec 22, 1999	11.88	11.88	11.88	11.88
909	NYSE	VFL	Tue, Dec 21, 1999	11.81	11.81	11.81	11.81
908	NYSE	VFL	Mon, Dec 20, 1999	11.94	11.94	11.88	11.88
907	NYSE	VFL	Fri, Dec 17, 1999	11.81	12.06	11.75	12.06
906	NYSE	VFL	Thu, Dec 16, 1999	11.69	11.81	11.69	11.75
905	NYSE	VFL	Wed, Dec 15, 1999	11.69	11.75	11.44	11.69
904	NYSE	VFL	Tue, Dec 14, 1999	11.88	11.94	11.81	11.94
903	NYSE	VFL	Mon, Dec 13, 1999	11.94	12.00	11.94	12.00
902	NYSE	VFL	Fri, Dec 10, 1999	11.88	12.00	11.88	12.00
901	NYSE	VFL	Thu, Dec 9, 1999	12.00	12.00	11.88	12.00
900	NYSE	VFL	Wed, Dec 8, 1999	12.06	12.13	12.06	12.13
899	NYSE	VFL	Tue, Dec 7, 1999	12.19	12.19	12.06	12.19
898	NYSE	VFL	Mon, Dec 6, 1999	12.13	12.13	12.06	12.13
897	NYSE	VFL	Fri, Dec 3, 1999	12.13	12.19	12.06	12.19
896	NYSE	VFL	Thu, Dec 2, 1999	12.13	12.19	12.13	12.13
895	NYSE	VFL	Wed, Dec 1, 1999	12.13	12.19	12.13	12.19
894	NYSE	VFL	Tue, Nov 30, 1999	12.06	12.13	12.06	12.13
893	NYSE	VFL	Mon, Nov 29, 1999	12.13	12.19	12.06	12.13
892	NYSE	VFL	Fri, Nov 26, 1999	12.19	12.19	12.13	12.13
891	NYSE	VFL	Wed, Nov 24, 1999	12.19	12.19	12.19	12.19
890	NYSE	VFL	Tue, Nov 23, 1999	12.19	12.19	12.19	12.19
889	NYSE	VFL	Fri, Nov 19, 1999	12.13	12.19	12.13	12.19
888	NYSE	VFL	Thu, Nov 18, 1999	12.19	12.25	12.19	12.25
887	NYSE	VFL	Wed, Nov 17, 1999	12.31	12.31	12.25	12.25
886	NYSE	VFL	Tue, Nov 16, 1999	12.25	12.31	12.25	12.31
885	NYSE	VFL	Mon, Nov 15, 1999	12.25	12.25	12.25	12.25
884	NYSE	VFL	Fri, Nov 12, 1999	12.25	12.25	12.25	12.25
883	NYSE	VFL	Thu, Nov 11, 1999	12.38	12.38	12.19	12.19
882	NYSE	VFL	Tue, Nov 9, 1999	12.31	12.38	12.31	12.38
881	NYSE	VFL	Mon, Nov 8, 1999	12.50	12.50	12.44	12.50
880	NYSE	VFL	Fri, Nov 5, 1999	12.38	12.50	12.38	12.50
879	NYSE	VFL	Thu, Nov 4, 1999	12.38	12.44	12.38	12.44
878	NYSE	VFL	Wed, Nov 3, 1999	12.50	12.50	12.38	12.38
877	NYSE	VFL	Tue, Nov 2, 1999	12.50	12.50	12.50	12.50
876	NYSE	VFL	Mon, Nov 1, 1999	12.44	12.44	12.38	12.44
875	NYSE	VFL	Fri, Oct 29, 1999	12.44	12.44	12.44	12.44
874	NYSE	VFL	Thu, Oct 28, 1999	12.38	12.38	12.38	12.38
873	NYSE	VFL	Wed, Oct 27, 1999	12.25	12.38	12.25	12.38
872	NYSE	VFL	Tue, Oct 26, 1999	12.19	12.31	12.19	12.31
871	NYSE	VFL	Mon, Oct 25, 1999	12.38	12.38	12.19	12.31
870	NYSE	VFL	Wed, Oct 20, 1999	12.50	12.56	12.50	12.56
869	NYSE	VFL	Tue, Oct 19, 1999	12.69	12.69	12.63	12.63
868	NYSE	VFL	Mon, Oct 18, 1999	12.56	12.63	12.50	12.63
867	NYSE	VFL	Thu, Oct 14, 1999	12.81	12.81	12.75	12.81
866	NYSE	VFL	Wed, Oct 13, 1999	12.94	12.94	12.88	12.94
865	NYSE	VFL	Tue, Oct 12, 1999	13.06	13.06	13.06	13.06
864	NYSE	VFL	Fri, Oct 8, 1999	13.13	13.13	13.13	13.13
863	NYSE	VFL	Thu, Oct 7, 1999	13.06	13.13	13.06	13.13
862	NYSE	VFL	Wed, Oct 6, 1999	13.06	13.06	13.06	13.06
861	NYSE	VFL	Tue, Oct 5, 1999	13.13	13.13	13.13	13.13
860	NYSE	VFL	Mon, Oct 4, 1999	13.06	13.13	13.06	13.13
859	NYSE	VFL	Fri, Oct 1, 1999	13.13	13.13	13.13	13.13
858	NYSE	VFL	Thu, Sep 30, 1999	13.13	13.13	13.13	13.13
857	NYSE	VFL	Wed, Sep 29, 1999	13.00	13.13	13.00	13.13
856	NYSE	VFL	Tue, Sep 28, 1999	13.19	13.19	13.19	13.19
855	NYSE	VFL	Mon, Sep 27, 1999	13.25	13.25	13.00	13.00
854	NYSE	VFL	Fri, Sep 24, 1999	13.00	13.25	13.00	13.25
853	NYSE	VFL	Thu, Sep 23, 1999	13.31	13.31	13.00	13.19
852	NYSE	VFL	Wed, Sep 22, 1999	13.31	13.31	13.31	13.31
851	NYSE	VFL	Tue, Sep 21, 1999	13.25	13.31	13.25	13.31
850	NYSE	VFL	Mon, Sep 20, 1999	13.25	13.31	13.25	13.31
849	NYSE	VFL	Thu, Sep 16, 1999	13.38	13.38	13.38	13.38
848	NYSE	VFL	Tue, Sep 14, 1999	13.38	13.50	13.38	13.50
847	NYSE	VFL	Fri, Sep 10, 1999	13.50	13.50	13.50	13.50
846	NYSE	VFL	Thu, Sep 9, 1999	13.50	13.50	13.50	13.50
845	NYSE	VFL	Wed, Sep 8, 1999	13.50	13.63	13.50	13.63
844	NYSE	VFL	Tue, Sep 7, 1999	13.69	13.69	13.63	13.63
843	NYSE	VFL	Fri, Sep 3, 1999	13.69	13.75	13.69	13.69
842	NYSE	VFL	Tue, Aug 31, 1999	13.69	13.69	13.63	13.63
841	NYSE	VFL	Mon, Aug 30, 1999	13.69	13.69	13.69	13.69
840	NYSE	VFL	Fri, Aug 27, 1999	13.69	13.69	13.69	13.69
839	NYSE	VFL	Thu, Aug 26, 1999	13.69	13.69	13.69	13.69
838	NYSE	VFL	Wed, Aug 25, 1999	13.63	13.63	13.63	13.63
837	NYSE	VFL	Tue, Aug 24, 1999	13.63	13.63	13.63	13.63
836	NYSE	VFL	Mon, Aug 23, 1999	13.63	13.69	13.63	13.69
835	NYSE	VFL	Fri, Aug 20, 1999	13.63	13.75	13.63	13.75
834	NYSE	VFL	Thu, Aug 19, 1999	13.63	13.75	13.63	13.75
833	NYSE	VFL	Wed, Aug 18, 1999	13.69	13.69	13.69	13.69
832	NYSE	VFL	Tue, Aug 17, 1999	13.69	13.69	13.69	13.69
831	NYSE	VFL	Mon, Aug 16, 1999	13.69	13.69	13.69	13.69
830	NYSE	VFL	Wed, Aug 11, 1999	13.81	13.81	13.69	13.69
829	NYSE	VFL	Tue, Aug 10, 1999	13.88	13.88	13.88	13.88
828	NYSE	VFL	Thu, Aug 5, 1999	14.19	14.19	14.13	14.13
827	NYSE	VFL	Mon, Aug 2, 1999	14.31	14.31	14.19	14.19
826	NYSE	VFL	Fri, Jul 30, 1999	14.25	14.31	14.25	14.31
825	NYSE	VFL	Thu, Jul 29, 1999	14.31	14.31	14.25	14.25
824	NYSE	VFL	Tue, Jul 27, 1999	14.25	14.25	14.25	14.25
823	NYSE	VFL	Mon, Jul 26, 1999	14.38	14.38	14.25	14.38
822	NYSE	VFL	Fri, Jul 23, 1999	14.44	14.44	14.44	14.44
821	NYSE	VFL	Thu, Jul 22, 1999	14.50	14.50	14.44	14.44
820	NYSE	VFL	Tue, Jul 20, 1999	14.50	14.50	14.50	14.50
819	NYSE	VFL	Thu, Jul 15, 1999	14.56	14.56	14.50	14.50
818	NYSE	VFL	Tue, Jul 13, 1999	14.69	14.69	14.63	14.69
817	NYSE	VFL	Fri, Jul 9, 1999	14.69	14.69	14.63	14.63
816	NYSE	VFL	Thu, Jul 8, 1999	14.56	14.69	14.56	14.69
815	NYSE	VFL	Wed, Jul 7, 1999	14.63	14.63	14.63	14.63
814	NYSE	VFL	Tue, Jul 6, 1999	14.63	14.63	14.63	14.63
813	NYSE	VFL	Thu, Jul 1, 1999	14.56	14.63	14.56	14.63
812	NYSE	VFL	Mon, Jun 28, 1999	14.56	14.56	14.56	14.56
811	NYSE	VFL	Fri, Jun 25, 1999	14.56	14.56	14.50	14.50
810	NYSE	VFL	Thu, Jun 24, 1999	14.56	14.56	14.50	14.50
809	NYSE	VFL	Mon, Jun 21, 1999	14.56	14.63	14.56	14.63
808	NYSE	VFL	Fri, Jun 18, 1999	14.56	14.63	14.56	14.63
807	NYSE	VFL	Thu, Jun 17, 1999	14.56	14.56	14.56	14.56
806	NYSE	VFL	Tue, Jun 15, 1999	14.44	14.44	14.38	14.38
805	NYSE	VFL	Mon, Jun 14, 1999	14.38	14.50	14.38	14.50
804	NYSE	VFL	Fri, Jun 11, 1999	14.56	14.56	14.38	14.38
803	NYSE	VFL	Thu, Jun 10, 1999	14.56	14.56	14.56	14.56
802	NYSE	VFL	Wed, Jun 9, 1999	14.63	14.63	14.56	14.56
801	NYSE	VFL	Mon, Jun 7, 1999	14.75	14.75	14.75	14.75
800	NYSE	VFL	Fri, Jun 4, 1999	14.81	14.81	14.81	14.81
799	NYSE	VFL	Thu, Jun 3, 1999	14.81	14.81	14.81	14.81
798	NYSE	VFL	Wed, Jun 2, 1999	14.81	14.81	14.81	14.81
797	NYSE	VFL	Tue, Jun 1, 1999	14.88	14.88	14.88	14.88
796	NYSE	VFL	Fri, May 28, 1999	14.88	14.88	14.81	14.81
795	NYSE	VFL	Thu, May 27, 1999	14.81	14.88	14.81	14.88
794	NYSE	VFL	Wed, May 26, 1999	14.75	14.75	14.75	14.75
793	NYSE	VFL	Tue, May 25, 1999	14.81	14.88	14.81	14.81
792	NYSE	VFL	Mon, May 24, 1999	14.88	14.88	14.88	14.88
791	NYSE	VFL	Thu, May 20, 1999	14.88	14.88	14.81	14.81
790	NYSE	VFL	Tue, May 18, 1999	14.88	15.00	14.81	14.81
789	NYSE	VFL	Mon, May 17, 1999	15.06	15.06	15.06	15.06
788	NYSE	VFL	Fri, May 14, 1999	14.88	15.06	14.88	15.06
787	NYSE	VFL	Thu, May 13, 1999	15.00	15.06	15.00	15.00
786	NYSE	VFL	Wed, May 12, 1999	15.06	15.06	14.94	14.94
785	NYSE	VFL	Tue, May 11, 1999	15.13	15.13	15.13	15.13
784	NYSE	VFL	Mon, May 10, 1999	15.06	15.13	15.06	15.13
783	NYSE	VFL	Fri, May 7, 1999	15.00	15.06	15.00	15.06
782	NYSE	VFL	Thu, May 6, 1999	14.94	14.94	14.94	14.94
781	NYSE	VFL	Wed, May 5, 1999	15.00	15.00	15.00	15.00
780	NYSE	VFL	Tue, May 4, 1999	14.94	14.94	14.94	14.94
779	NYSE	VFL	Mon, May 3, 1999	15.06	15.06	15.06	15.06
778	NYSE	VFL	Tue, Apr 27, 1999	15.00	15.00	15.00	15.00
777	NYSE	VFL	Mon, Apr 26, 1999	15.00	15.00	14.88	14.88
776	NYSE	VFL	Fri, Apr 23, 1999	14.94	15.00	14.94	15.00
775	NYSE	VFL	Wed, Apr 21, 1999	14.94	14.94	14.94	14.94
774	NYSE	VFL	Tue, Apr 20, 1999	14.75	14.75	14.75	14.75
773	NYSE	VFL	Mon, Apr 19, 1999	14.81	14.81	14.81	14.81
772	NYSE	VFL	Fri, Apr 16, 1999	14.81	14.88	14.81	14.81
771	NYSE	VFL	Thu, Apr 15, 1999	14.69	14.69	14.69	14.69
770	NYSE	VFL	Wed, Apr 14, 1999	14.75	14.75	14.75	14.75
769	NYSE	VFL	Tue, Apr 13, 1999	14.88	14.88	14.81	14.81
768	NYSE	VFL	Mon, Apr 12, 1999	14.88	14.88	14.88	14.88
767	NYSE	VFL	Thu, Apr 8, 1999	14.81	14.81	14.81	14.81
766	NYSE	VFL	Wed, Apr 7, 1999	14.69	14.69	14.69	14.69
765	NYSE	VFL	Mon, Apr 5, 1999	14.81	14.81	14.81	14.81
764	NYSE	VFL	Wed, Mar 31, 1999	14.75	14.75	14.75	14.75
763	NYSE	VFL	Tue, Mar 30, 1999	14.88	14.88	14.81	14.81
762	NYSE	VFL	Mon, Mar 29, 1999	14.88	14.88	14.88	14.88
761	NYSE	VFL	Fri, Mar 26, 1999	14.88	14.88	14.88	14.88
760	NYSE	VFL	Thu, Mar 25, 1999	14.81	14.81	14.81	14.81
759	NYSE	VFL	Wed, Mar 24, 1999	14.88	14.88	14.88	14.88
758	NYSE	VFL	Tue, Mar 23, 1999	14.88	14.94	14.81	14.81
757	NYSE	VFL	Mon, Mar 22, 1999	14.88	14.88	14.88	14.88
756	NYSE	VFL	Fri, Mar 19, 1999	14.88	14.88	14.88	14.88
755	NYSE	VFL	Wed, Mar 17, 1999	14.88	14.88	14.81	14.81
754	NYSE	VFL	Tue, Mar 16, 1999	14.81	14.81	14.81	14.81
753	NYSE	VFL	Fri, Mar 12, 1999	14.81	14.81	14.81	14.81
752	NYSE	VFL	Thu, Mar 11, 1999	14.88	14.88	14.88	14.88
751	NYSE	VFL	Wed, Mar 10, 1999	14.81	14.81	14.81	14.81
750	NYSE	VFL	Mon, Mar 8, 1999	14.94	14.94	14.88	14.88
749	NYSE	VFL	Fri, Mar 5, 1999	14.88	14.88	14.88	14.88
748	NYSE	VFL	Thu, Mar 4, 1999	14.88	14.88	14.88	14.88
747	NYSE	VFL	Wed, Mar 3, 1999	14.81	14.81	14.81	14.81
746	NYSE	VFL	Tue, Mar 2, 1999	14.81	14.81	14.81	14.81
745	NYSE	VFL	Mon, Mar 1, 1999	14.81	14.81	14.81	14.81
744	NYSE	VFL	Fri, Feb 26, 1999	14.81	14.81	14.75	14.75
743	NYSE	VFL	Thu, Feb 25, 1999	14.88	14.88	14.75	14.75
742	NYSE	VFL	Wed, Feb 24, 1999	14.81	14.81	14.75	14.75
741	NYSE	VFL	Thu, Feb 18, 1999	14.88	14.88	14.81	14.81
740	NYSE	VFL	Wed, Feb 17, 1999	14.94	14.94	14.94	14.94
739	NYSE	VFL	Fri, Feb 12, 1999	14.75	14.75	14.75	14.75
738	NYSE	VFL	Thu, Feb 11, 1999	14.94	14.94	14.88	14.88
737	NYSE	VFL	Tue, Feb 9, 1999	15.00	15.00	15.00	15.00
736	NYSE	VFL	Mon, Feb 8, 1999	14.94	14.94	14.94	14.94
735	NYSE	VFL	Fri, Feb 5, 1999	14.94	14.94	14.94	14.94
734	NYSE	VFL	Thu, Feb 4, 1999	15.00	15.00	15.00	15.00
733	NYSE	VFL	Wed, Feb 3, 1999	15.00	15.00	14.94	14.94
732	NYSE	VFL	Mon, Feb 1, 1999	14.88	14.88	14.88	14.88
731	NYSE	VFL	Fri, Jan 29, 1999	14.75	14.81	14.75	14.81
730	NYSE	VFL	Thu, Jan 28, 1999	14.75	14.75	14.75	14.75
729	NYSE	VFL	Wed, Jan 27, 1999	14.63	14.69	14.63	14.69
728	NYSE	VFL	Tue, Jan 26, 1999	14.69	14.69	14.63	14.63
727	NYSE	VFL	Mon, Jan 25, 1999	14.69	14.69	14.69	14.69
726	NYSE	VFL	Fri, Jan 22, 1999	14.63	14.63	14.63	14.63
725	NYSE	VFL	Thu, Jan 21, 1999	14.63	14.63	14.63	14.63
724	NYSE	VFL	Wed, Jan 20, 1999	14.69	14.69	14.69	14.69
723	NYSE	VFL	Tue, Jan 19, 1999	14.69	14.69	14.69	14.69
722	NYSE	VFL	Fri, Jan 15, 1999	14.69	14.69	14.69	14.69
721	NYSE	VFL	Thu, Jan 14, 1999	14.75	14.88	14.75	14.81
720	NYSE	VFL	Wed, Jan 13, 1999	14.81	14.81	14.81	14.81
719	NYSE	VFL	Tue, Jan 12, 1999	15.00	15.00	15.00	15.00
718	NYSE	VFL	Mon, Jan 11, 1999	15.13	15.13	15.00	15.00
717	NYSE	VFL	Fri, Jan 8, 1999	15.00	15.13	15.00	15.13
716	NYSE	VFL	Thu, Jan 7, 1999	15.00	15.00	15.00	15.00
715	NYSE	VFL	Tue, Jan 5, 1999	15.06	15.13	15.06	15.13
714	NYSE	VFL	Mon, Jan 4, 1999	15.13	15.19	15.13	15.13
713	NYSE	VFL	Wed, Dec 30, 1998	15.19	15.25	15.19	15.25
712	NYSE	VFL	Tue, Dec 29, 1998	15.31	15.31	15.19	15.19
711	NYSE	VFL	Mon, Dec 28, 1998	15.13	15.31	15.13	15.31
710	NYSE	VFL	Thu, Dec 24, 1998	15.25	15.25	15.25	15.25
709	NYSE	VFL	Tue, Dec 22, 1998	15.19	15.25	15.13	15.13
708	NYSE	VFL	Mon, Dec 21, 1998	14.94	15.13	14.94	15.13
707	NYSE	VFL	Fri, Dec 18, 1998	15.00	15.06	15.00	15.06
706	NYSE	VFL	Thu, Dec 17, 1998	15.13	15.13	15.13	15.13
705	NYSE	VFL	Wed, Dec 16, 1998	15.00	15.06	15.00	15.00
704	NYSE	VFL	Tue, Dec 15, 1998	15.13	15.13	15.06	15.06
703	NYSE	VFL	Fri, Dec 11, 1998	15.19	15.19	15.19	15.19
702	NYSE	VFL	Wed, Dec 9, 1998	15.19	15.19	15.19	15.19
701	NYSE	VFL	Tue, Dec 8, 1998	15.06	15.13	15.06	15.13
700	NYSE	VFL	Mon, Dec 7, 1998	15.00	15.06	15.00	15.06
699	NYSE	VFL	Fri, Dec 4, 1998	14.88	15.13	14.88	15.13
698	NYSE	VFL	Wed, Dec 2, 1998	15.00	15.00	15.00	15.00
697	NYSE	VFL	Tue, Dec 1, 1998	14.81	14.94	14.75	14.94
696	NYSE	VFL	Mon, Nov 30, 1998	14.88	14.88	14.81	14.81
695	NYSE	VFL	Fri, Nov 27, 1998	14.88	14.88	14.88	14.88
694	NYSE	VFL	Wed, Nov 25, 1998	14.81	14.88	14.75	14.88
693	NYSE	VFL	Tue, Nov 24, 1998	14.75	14.75	14.75	14.75
692	NYSE	VFL	Mon, Nov 23, 1998	14.63	14.75	14.63	14.75
691	NYSE	VFL	Thu, Nov 19, 1998	14.88	14.88	14.69	14.75
690	NYSE	VFL	Wed, Nov 18, 1998	14.88	14.88	14.88	14.88
689	NYSE	VFL	Mon, Nov 16, 1998	14.88	14.94	14.88	14.94
688	NYSE	VFL	Fri, Nov 13, 1998	14.75	14.94	14.69	14.94
687	NYSE	VFL	Thu, Nov 12, 1998	14.81	14.81	14.81	14.81
686	NYSE	VFL	Wed, Nov 11, 1998	14.81	14.88	14.75	14.88
685	NYSE	VFL	Tue, Nov 10, 1998	14.88	14.88	14.81	14.88
684	NYSE	VFL	Mon, Nov 9, 1998	14.94	14.94	14.94	14.94
683	NYSE	VFL	Fri, Nov 6, 1998	14.94	14.94	14.94	14.94
682	NYSE	VFL	Wed, Nov 4, 1998	14.88	14.88	14.88	14.88
681	NYSE	VFL	Tue, Nov 3, 1998	14.94	14.94	14.94	14.94
680	NYSE	VFL	Mon, Nov 2, 1998	14.81	14.94	14.81	14.94
679	NYSE	VFL	Fri, Oct 30, 1998	14.88	14.88	14.88	14.88
678	NYSE	VFL	Thu, Oct 29, 1998	14.88	14.88	14.88	14.88
677	NYSE	VFL	Wed, Oct 28, 1998	14.88	14.88	14.81	14.88
676	NYSE	VFL	Tue, Oct 27, 1998	14.81	14.81	14.75	14.75
675	NYSE	VFL	Thu, Oct 22, 1998	14.75	14.81	14.69	14.75
674	NYSE	VFL	Wed, Oct 21, 1998	14.75	14.75	14.75	14.75
673	NYSE	VFL	Tue, Oct 20, 1998	14.81	14.81	14.75	14.75
672	NYSE	VFL	Mon, Oct 19, 1998	14.88	14.88	14.75	14.75
671	NYSE	VFL	Fri, Oct 16, 1998	14.88	14.88	14.69	14.81
670	NYSE	VFL	Thu, Oct 15, 1998	14.75	14.75	14.75	14.75
669	NYSE	VFL	Tue, Oct 13, 1998	14.88	14.88	14.81	14.81
668	NYSE	VFL	Thu, Oct 8, 1998	14.88	14.88	14.88	14.88
667	NYSE	VFL	Mon, Oct 5, 1998	15.00	15.00	15.00	15.00
666	NYSE	VFL	Fri, Oct 2, 1998	14.94	14.94	14.94	14.94
665	NYSE	VFL	Thu, Oct 1, 1998	14.81	14.88	14.81	14.88
664	NYSE	VFL	Tue, Sep 29, 1998	14.88	14.88	14.88	14.88
663	NYSE	VFL	Mon, Sep 28, 1998	14.88	14.88	14.88	14.88
662	NYSE	VFL	Fri, Sep 25, 1998	14.63	14.81	14.63	14.81
661	NYSE	VFL	Thu, Sep 24, 1998	14.63	14.63	14.63	14.63
660	NYSE	VFL	Wed, Sep 23, 1998	14.63	14.63	14.63	14.63
659	NYSE	VFL	Tue, Sep 22, 1998	14.63	14.63	14.63	14.63
658	NYSE	VFL	Mon, Sep 21, 1998	14.69	14.69	14.63	14.63
657	NYSE	VFL	Fri, Sep 18, 1998	14.69	14.69	14.69	14.69
656	NYSE	VFL	Mon, Sep 14, 1998	14.69	14.69	14.69	14.69
655	NYSE	VFL	Fri, Sep 11, 1998	14.88	14.88	14.88	14.88
654	NYSE	VFL	Tue, Sep 8, 1998	14.75	14.81	14.75	14.75
653	NYSE	VFL	Fri, Sep 4, 1998	14.69	14.75	14.69	14.69
652	NYSE	VFL	Thu, Sep 3, 1998	14.56	14.56	14.56	14.56
651	NYSE	VFL	Tue, Sep 1, 1998	14.56	14.56	14.56	14.56
650	NYSE	VFL	Mon, Aug 31, 1998	14.75	14.75	14.63	14.63
649	NYSE	VFL	Fri, Aug 28, 1998	14.75	14.75	14.75	14.75
648	NYSE	VFL	Wed, Aug 26, 1998	14.69	14.69	14.69	14.69
647	NYSE	VFL	Tue, Aug 25, 1998	14.69	14.69	14.69	14.69
646	NYSE	VFL	Mon, Aug 24, 1998	14.75	14.81	14.75	14.81
645	NYSE	VFL	Fri, Aug 21, 1998	14.75	14.75	14.75	14.75
644	NYSE	VFL	Thu, Aug 20, 1998	14.69	14.69	14.63	14.69
643	NYSE	VFL	Wed, Aug 19, 1998	14.75	14.75	14.63	14.69
642	NYSE	VFL	Tue, Aug 18, 1998	14.69	14.69	14.63	14.63
641	NYSE	VFL	Fri, Aug 14, 1998	14.69	14.69	14.69	14.69
640	NYSE	VFL	Thu, Aug 13, 1998	14.69	14.69	14.69	14.69
639	NYSE	VFL	Tue, Aug 11, 1998	14.56	14.56	14.56	14.56
638	NYSE	VFL	Mon, Aug 10, 1998	14.63	14.63	14.63	14.63
637	NYSE	VFL	Thu, Aug 6, 1998	14.50	14.50	14.44	14.44
636	NYSE	VFL	Wed, Aug 5, 1998	14.44	14.44	14.44	14.44
635	NYSE	VFL	Tue, Aug 4, 1998	14.50	14.50	14.50	14.50
634	NYSE	VFL	Thu, Jul 30, 1998	14.44	14.44	14.44	14.44
633	NYSE	VFL	Wed, Jul 29, 1998	14.50	14.50	14.50	14.50
632	NYSE	VFL	Tue, Jul 28, 1998	14.44	14.50	14.38	14.44
631	NYSE	VFL	Mon, Jul 27, 1998	14.44	14.44	14.44	14.44
630	NYSE	VFL	Fri, Jul 24, 1998	14.50	14.50	14.50	14.50
629	NYSE	VFL	Wed, Jul 22, 1998	14.44	14.50	14.44	14.50
628	NYSE	VFL	Tue, Jul 21, 1998	14.50	14.50	14.50	14.50
627	NYSE	VFL	Thu, Jul 16, 1998	14.38	14.50	14.38	14.50
626	NYSE	VFL	Wed, Jul 15, 1998	14.38	14.38	14.38	14.38
625	NYSE	VFL	Tue, Jul 14, 1998	14.50	14.63	14.38	14.63
624	NYSE	VFL	Mon, Jul 13, 1998	14.69	14.69	14.63	14.63
623	NYSE	VFL	Tue, Jul 7, 1998	14.63	14.75	14.63	14.75
622	NYSE	VFL	Mon, Jul 6, 1998	14.56	14.63	14.56	14.63
621	NYSE	VFL	Wed, Jul 1, 1998	14.56	14.56	14.56	14.56
620	NYSE	VFL	Tue, Jun 30, 1998	14.44	14.44	14.44	14.44
619	NYSE	VFL	Mon, Jun 29, 1998	14.56	14.56	14.56	14.56
618	NYSE	VFL	Fri, Jun 26, 1998	14.63	14.63	14.44	14.44
617	NYSE	VFL	Thu, Jun 25, 1998	14.38	14.63	14.38	14.56
616	NYSE	VFL	Wed, Jun 24, 1998	14.31	14.31	14.31	14.31
615	NYSE	VFL	Tue, Jun 23, 1998	14.19	14.25	14.13	14.13
614	NYSE	VFL	Mon, Jun 22, 1998	14.06	14.19	14.06	14.19
613	NYSE	VFL	Fri, Jun 19, 1998	14.06	14.25	14.00	14.25
612	NYSE	VFL	Thu, Jun 18, 1998	14.31	14.31	14.06	14.06
611	NYSE	VFL	Wed, Jun 17, 1998	14.13	14.31	14.00	14.31
610	NYSE	VFL	Tue, Jun 16, 1998	14.38	14.38	14.19	14.19
609	NYSE	VFL	Fri, Jun 12, 1998	14.38	14.38	14.38	14.38
608	NYSE	VFL	Thu, Jun 11, 1998	14.50	14.56	14.50	14.56
607	NYSE	VFL	Wed, Jun 10, 1998	14.38	14.38	14.38	14.38
606	NYSE	VFL	Tue, Jun 9, 1998	14.25	14.38	14.25	14.38
605	NYSE	VFL	Mon, Jun 8, 1998	14.38	14.38	14.38	14.38
604	NYSE	VFL	Fri, Jun 5, 1998	14.38	14.38	14.38	14.38
603	NYSE	VFL	Thu, Jun 4, 1998	14.25	14.25	14.25	14.25
602	NYSE	VFL	Wed, Jun 3, 1998	14.25	14.25	14.25	14.25
601	NYSE	VFL	Tue, Jun 2, 1998	14.25	14.25	14.25	14.25
600	NYSE	VFL	Mon, Jun 1, 1998	14.38	14.38	14.38	14.38
599	NYSE	VFL	Fri, May 29, 1998	14.38	14.38	14.38	14.38
598	NYSE	VFL	Thu, May 28, 1998	14.25	14.38	14.25	14.25
597	NYSE	VFL	Tue, May 26, 1998	14.00	14.25	14.00	14.25
596	NYSE	VFL	Thu, May 21, 1998	14.13	14.25	14.13	14.13
595	NYSE	VFL	Wed, May 20, 1998	14.38	14.38	14.38	14.38
594	NYSE	VFL	Tue, May 19, 1998	14.38	14.38	14.38	14.38
593	NYSE	VFL	Mon, May 18, 1998	14.38	14.50	14.38	14.50
592	NYSE	VFL	Fri, May 15, 1998	14.38	14.38	14.38	14.38
591	NYSE	VFL	Thu, May 14, 1998	14.13	14.38	14.13	14.38
590	NYSE	VFL	Wed, May 13, 1998	14.25	14.38	14.25	14.38
589	NYSE	VFL	Tue, May 12, 1998	14.13	14.13	14.00	14.00
588	NYSE	VFL	Fri, May 8, 1998	14.31	14.31	14.19	14.25
587	NYSE	VFL	Wed, May 6, 1998	14.13	14.25	14.13	14.25
586	NYSE	VFL	Tue, May 5, 1998	14.13	14.25	14.13	14.25
585	NYSE	VFL	Mon, May 4, 1998	14.06	14.13	14.06	14.13
584	NYSE	VFL	Fri, May 1, 1998	14.25	14.25	14.13	14.13
583	NYSE	VFL	Thu, Apr 30, 1998	14.13	14.13	14.13	14.13
582	NYSE	VFL	Wed, Apr 29, 1998	14.13	14.13	13.88	13.88
581	NYSE	VFL	Tue, Apr 28, 1998	14.13	14.13	14.13	14.13
580	NYSE	VFL	Mon, Apr 27, 1998	14.13	14.13	14.13	14.13
579	NYSE	VFL	Fri, Apr 24, 1998	14.19	14.25	14.13	14.13
578	NYSE	VFL	Wed, Apr 22, 1998	14.06	14.13	13.88	14.13
577	NYSE	VFL	Tue, Apr 21, 1998	14.25	14.25	14.25	14.25
576	NYSE	VFL	Fri, Apr 17, 1998	14.25	14.25	14.25	14.25
575	NYSE	VFL	Thu, Apr 16, 1998	13.94	14.13	13.94	14.13
574	NYSE	VFL	Wed, Apr 15, 1998	14.00	14.13	13.88	14.13
573	NYSE	VFL	Tue, Apr 14, 1998	14.31	14.31	14.13	14.25
572	NYSE	VFL	Mon, Apr 13, 1998	14.19	14.19	14.19	14.19
571	NYSE	VFL	Thu, Apr 9, 1998	14.19	14.19	14.00	14.06
570	NYSE	VFL	Wed, Apr 8, 1998	14.19	14.31	14.19	14.31
569	NYSE	VFL	Tue, Apr 7, 1998	14.31	14.31	14.13	14.31
568	NYSE	VFL	Mon, Apr 6, 1998	14.31	14.31	14.31	14.31
567	NYSE	VFL	Fri, Apr 3, 1998	14.13	14.25	14.13	14.25
566	NYSE	VFL	Thu, Apr 2, 1998	14.19	14.25	14.13	14.25
565	NYSE	VFL	Wed, Apr 1, 1998	14.31	14.38	14.31	14.31
564	NYSE	VFL	Tue, Mar 31, 1998	14.19	14.31	14.19	14.31
563	NYSE	VFL	Mon, Mar 30, 1998	14.19	14.31	14.19	14.31
562	NYSE	VFL	Fri, Mar 27, 1998	14.31	14.31	14.31	14.31
561	NYSE	VFL	Thu, Mar 26, 1998	14.25	14.25	14.25	14.25
560	NYSE	VFL	Mon, Mar 23, 1998	14.19	14.19	14.06	14.19
559	NYSE	VFL	Fri, Mar 20, 1998	14.31	14.31	14.19	14.19
558	NYSE	VFL	Thu, Mar 19, 1998	14.25	14.25	14.25	14.25
557	NYSE	VFL	Wed, Mar 18, 1998	14.25	14.25	14.13	14.25
556	NYSE	VFL	Tue, Mar 17, 1998	14.31	14.31	14.31	14.31
555	NYSE	VFL	Mon, Mar 16, 1998	14.00	14.19	14.00	14.19
554	NYSE	VFL	Fri, Mar 13, 1998	14.31	14.38	14.31	14.38
553	NYSE	VFL	Wed, Mar 11, 1998	14.31	14.31	14.31	14.31
552	NYSE	VFL	Tue, Mar 10, 1998	14.13	14.31	14.13	14.31
551	NYSE	VFL	Mon, Mar 9, 1998	14.38	14.38	14.19	14.25
550	NYSE	VFL	Fri, Mar 6, 1998	14.38	14.38	14.38	14.38
549	NYSE	VFL	Wed, Mar 4, 1998	14.25	14.38	14.25	14.38
548	NYSE	VFL	Tue, Mar 3, 1998	14.25	14.38	14.25	14.38
547	NYSE	VFL	Fri, Feb 27, 1998	14.25	14.38	14.25	14.38
546	NYSE	VFL	Thu, Feb 26, 1998	14.44	14.44	14.44	14.44
545	NYSE	VFL	Wed, Feb 25, 1998	14.38	14.38	14.38	14.38
544	NYSE	VFL	Tue, Feb 24, 1998	14.38	14.38	14.19	14.38
543	NYSE	VFL	Mon, Feb 23, 1998	14.56	14.56	14.56	14.56
542	NYSE	VFL	Fri, Feb 20, 1998	14.38	14.44	14.31	14.44
541	NYSE	VFL	Thu, Feb 19, 1998	14.56	14.56	14.25	14.50
540	NYSE	VFL	Wed, Feb 18, 1998	14.25	14.56	14.19	14.56
539	NYSE	VFL	Tue, Feb 17, 1998	14.56	14.56	14.13	14.13
538	NYSE	VFL	Fri, Feb 13, 1998	14.38	14.56	14.38	14.56
537	NYSE	VFL	Thu, Feb 12, 1998	14.50	14.63	14.38	14.63
536	NYSE	VFL	Wed, Feb 11, 1998	14.50	14.50	14.50	14.50
535	NYSE	VFL	Tue, Feb 10, 1998	14.50	14.50	14.38	14.50
534	NYSE	VFL	Mon, Feb 9, 1998	14.63	14.63	14.44	14.44
533	NYSE	VFL	Fri, Feb 6, 1998	14.63	14.63	14.50	14.50
532	NYSE	VFL	Wed, Feb 4, 1998	14.50	14.63	14.50	14.50
531	NYSE	VFL	Tue, Feb 3, 1998	14.63	14.63	14.50	14.50
530	NYSE	VFL	Mon, Feb 2, 1998	14.63	14.63	14.63	14.63
529	NYSE	VFL	Fri, Jan 30, 1998	14.69	14.81	14.69	14.69
528	NYSE	VFL	Thu, Jan 29, 1998	14.75	14.75	14.69	14.69
527	NYSE	VFL	Wed, Jan 28, 1998	14.75	14.75	14.75	14.75
526	NYSE	VFL	Tue, Jan 27, 1998	14.69	14.69	14.69	14.69
525	NYSE	VFL	Mon, Jan 26, 1998	14.88	14.88	14.88	14.88
524	NYSE	VFL	Fri, Jan 23, 1998	14.88	14.88	14.88	14.88
523	NYSE	VFL	Thu, Jan 22, 1998	14.75	14.88	14.75	14.75
522	NYSE	VFL	Wed, Jan 21, 1998	14.63	14.63	14.63	14.63
521	NYSE	VFL	Tue, Jan 20, 1998	14.63	14.75	14.63	14.75
520	NYSE	VFL	Fri, Jan 16, 1998	14.63	14.75	14.63	14.75
519	NYSE	VFL	Thu, Jan 15, 1998	14.38	14.50	14.38	14.50
518	NYSE	VFL	Wed, Jan 14, 1998	14.75	14.75	14.56	14.56
517	NYSE	VFL	Tue, Jan 13, 1998	14.63	14.75	14.63	14.75
516	NYSE	VFL	Fri, Jan 9, 1998	14.63	14.63	14.63	14.63
515	NYSE	VFL	Thu, Jan 8, 1998	14.56	14.63	14.56	14.63
514	NYSE	VFL	Tue, Jan 6, 1998	14.38	14.38	14.38	14.38
513	NYSE	VFL	Mon, Jan 5, 1998	14.38	14.50	14.31	14.50
512	NYSE	VFL	Fri, Jan 2, 1998	14.25	14.25	14.25	14.25
511	NYSE	VFL	Wed, Dec 31, 1997	14.44	14.44	14.31	14.31
510	NYSE	VFL	Tue, Dec 30, 1997	14.25	14.31	14.25	14.25
509	NYSE	VFL	Mon, Dec 29, 1997	14.50	14.50	14.31	14.31
508	NYSE	VFL	Fri, Dec 26, 1997	14.31	14.38	14.31	14.38
507	NYSE	VFL	Wed, Dec 24, 1997	14.50	14.50	14.50	14.50
506	NYSE	VFL	Tue, Dec 23, 1997	14.38	14.50	14.38	14.50
505	NYSE	VFL	Fri, Dec 19, 1997	14.38	14.38	14.19	14.19
504	NYSE	VFL	Thu, Dec 18, 1997	14.56	14.56	14.56	14.56
503	NYSE	VFL	Wed, Dec 17, 1997	14.38	14.63	14.38	14.56
502	NYSE	VFL	Tue, Dec 16, 1997	14.31	14.31	14.31	14.31
501	NYSE	VFL	Fri, Dec 12, 1997	14.13	14.31	14.06	14.31
500	NYSE	VFL	Thu, Dec 11, 1997	14.25	14.38	14.25	14.38
499	NYSE	VFL	Wed, Dec 10, 1997	14.06	14.19	14.06	14.19
498	NYSE	VFL	Tue, Dec 9, 1997	13.94	14.19	13.94	14.19
497	NYSE	VFL	Mon, Dec 8, 1997	13.94	13.94	13.94	13.94
496	NYSE	VFL	Fri, Dec 5, 1997	14.19	14.19	13.69	13.81
495	NYSE	VFL	Thu, Dec 4, 1997	14.13	14.19	14.06	14.13
494	NYSE	VFL	Wed, Dec 3, 1997	13.94	14.13	13.94	14.13
493	NYSE	VFL	Tue, Dec 2, 1997	13.94	13.94	13.94	13.94
492	NYSE	VFL	Mon, Dec 1, 1997	13.88	13.88	13.69	13.88
491	NYSE	VFL	Fri, Nov 28, 1997	13.88	13.94	13.88	13.94
490	NYSE	VFL	Wed, Nov 26, 1997	13.63	13.88	13.56	13.75
489	NYSE	VFL	Tue, Nov 25, 1997	13.88	13.88	13.88	13.88
488	NYSE	VFL	Mon, Nov 24, 1997	13.69	13.69	13.63	13.63
487	NYSE	VFL	Fri, Nov 21, 1997	13.88	13.88	13.88	13.88
486	NYSE	VFL	Thu, Nov 20, 1997	13.81	13.88	13.81	13.88
485	NYSE	VFL	Wed, Nov 19, 1997	13.81	13.81	13.63	13.63
484	NYSE	VFL	Fri, Nov 14, 1997	13.63	13.75	13.63	13.75
483	NYSE	VFL	Thu, Nov 13, 1997	13.50	13.50	13.50	13.50
482	NYSE	VFL	Wed, Nov 12, 1997	13.63	13.63	13.63	13.63
481	NYSE	VFL	Tue, Nov 11, 1997	13.63	13.63	13.63	13.63
480	NYSE	VFL	Mon, Nov 10, 1997	13.38	13.63	13.38	13.63
479	NYSE	VFL	Thu, Nov 6, 1997	13.63	13.63	13.50	13.50
478	NYSE	VFL	Wed, Nov 5, 1997	13.81	13.88	13.75	13.75
477	NYSE	VFL	Tue, Nov 4, 1997	13.50	13.88	13.50	13.69
476	NYSE	VFL	Mon, Nov 3, 1997	13.50	13.63	13.50	13.50
475	NYSE	VFL	Fri, Oct 31, 1997	13.81	13.81	13.81	13.81
474	NYSE	VFL	Thu, Oct 30, 1997	13.69	13.69	13.69	13.69
473	NYSE	VFL	Wed, Oct 29, 1997	13.75	13.94	13.75	13.94
472	NYSE	VFL	Tue, Oct 28, 1997	13.50	13.63	13.50	13.63
471	NYSE	VFL	Fri, Oct 24, 1997	13.88	13.88	13.75	13.75
470	NYSE	VFL	Thu, Oct 23, 1997	13.88	13.88	13.75	13.88
469	NYSE	VFL	Wed, Oct 22, 1997	13.63	13.75	13.63	13.75
468	NYSE	VFL	Tue, Oct 21, 1997	13.50	13.50	13.50	13.50
467	NYSE	VFL	Mon, Oct 20, 1997	13.56	13.56	13.56	13.56
466	NYSE	VFL	Thu, Oct 16, 1997	13.63	13.63	13.63	13.63
465	NYSE	VFL	Wed, Oct 15, 1997	13.75	13.75	13.75	13.75
464	NYSE	VFL	Tue, Oct 14, 1997	14.00	14.19	14.00	14.00
463	NYSE	VFL	Mon, Oct 13, 1997	14.13	14.13	14.13	14.13
462	NYSE	VFL	Fri, Oct 10, 1997	14.00	14.13	14.00	14.13
461	NYSE	VFL	Thu, Oct 9, 1997	14.00	14.13	14.00	14.13
460	NYSE	VFL	Wed, Oct 8, 1997	14.13	14.13	14.13	14.13
459	NYSE	VFL	Tue, Oct 7, 1997	14.00	14.13	14.00	14.13
458	NYSE	VFL	Mon, Oct 6, 1997	14.13	14.13	14.13	14.13
457	NYSE	VFL	Thu, Oct 2, 1997	13.75	14.00	13.69	14.00
456	NYSE	VFL	Wed, Oct 1, 1997	13.75	13.88	13.75	13.88
455	NYSE	VFL	Tue, Sep 30, 1997	13.75	13.81	13.75	13.81
454	NYSE	VFL	Mon, Sep 29, 1997	13.88	13.88	13.75	13.75
453	NYSE	VFL	Fri, Sep 26, 1997	13.75	13.75	13.75	13.75
452	NYSE	VFL	Thu, Sep 25, 1997	13.81	13.81	13.63	13.63
451	NYSE	VFL	Wed, Sep 24, 1997	13.75	13.75	13.75	13.75
450	NYSE	VFL	Tue, Sep 23, 1997	13.88	13.88	13.63	13.63
449	NYSE	VFL	Mon, Sep 22, 1997	13.88	13.88	13.88	13.88
448	NYSE	VFL	Fri, Sep 19, 1997	13.81	13.81	13.81	13.81
447	NYSE	VFL	Thu, Sep 18, 1997	13.88	13.88	13.63	13.63
446	NYSE	VFL	Wed, Sep 17, 1997	13.75	13.75	13.75	13.75
445	NYSE	VFL	Mon, Sep 15, 1997	13.63	13.75	13.63	13.75
444	NYSE	VFL	Fri, Sep 12, 1997	13.50	13.50	13.50	13.50
443	NYSE	VFL	Thu, Sep 11, 1997	13.56	13.63	13.56	13.63
442	NYSE	VFL	Wed, Sep 10, 1997	13.50	13.50	13.50	13.50
441	NYSE	VFL	Mon, Sep 8, 1997	13.31	13.31	13.31	13.31
440	NYSE	VFL	Tue, Sep 2, 1997	13.50	13.50	13.38	13.38
439	NYSE	VFL	Fri, Aug 29, 1997	13.50	13.75	13.50	13.75
438	NYSE	VFL	Thu, Aug 28, 1997	13.44	13.50	13.44	13.50
437	NYSE	VFL	Wed, Aug 27, 1997	13.38	13.44	13.31	13.31
436	NYSE	VFL	Mon, Aug 25, 1997	13.38	13.38	13.25	13.25
435	NYSE	VFL	Wed, Aug 20, 1997	13.50	13.56	13.50	13.56
434	NYSE	VFL	Tue, Aug 19, 1997	13.38	13.50	13.25	13.25
433	NYSE	VFL	Mon, Aug 18, 1997	13.50	13.50	13.38	13.50
432	NYSE	VFL	Fri, Aug 15, 1997	13.38	13.38	13.38	13.38
431	NYSE	VFL	Thu, Aug 14, 1997	13.31	13.31	13.31	13.31
430	NYSE	VFL	Wed, Aug 13, 1997	13.50	13.50	13.31	13.31
429	NYSE	VFL	Mon, Aug 11, 1997	13.56	13.56	13.56	13.56
428	NYSE	VFL	Fri, Aug 8, 1997	13.44	13.44	13.44	13.44
427	NYSE	VFL	Thu, Aug 7, 1997	13.63	13.63	13.50	13.50
426	NYSE	VFL	Wed, Aug 6, 1997	13.63	13.63	13.56	13.56
425	NYSE	VFL	Tue, Aug 5, 1997	13.44	13.44	13.44	13.44
424	NYSE	VFL	Mon, Aug 4, 1997	13.63	13.63	13.63	13.63
423	NYSE	VFL	Fri, Aug 1, 1997	13.56	13.56	13.56	13.56
422	NYSE	VFL	Thu, Jul 31, 1997	13.56	13.56	13.56	13.56
421	NYSE	VFL	Wed, Jul 30, 1997	13.44	13.56	13.44	13.56
420	NYSE	VFL	Tue, Jul 29, 1997	13.50	13.56	13.50	13.56
419	NYSE	VFL	Mon, Jul 28, 1997	13.25	13.44	13.25	13.44
418	NYSE	VFL	Fri, Jul 25, 1997	13.38	13.38	13.19	13.19
417	NYSE	VFL	Thu, Jul 24, 1997	13.25	13.25	13.19	13.25
416	NYSE	VFL	Wed, Jul 23, 1997	13.38	13.44	13.31	13.44
415	NYSE	VFL	Tue, Jul 22, 1997	13.31	13.38	13.25	13.38
414	NYSE	VFL	Thu, Jul 17, 1997	13.31	13.31	13.31	13.31
413	NYSE	VFL	Wed, Jul 16, 1997	13.38	13.38	13.38	13.38
412	NYSE	VFL	Tue, Jul 15, 1997	13.56	13.56	13.31	13.31
411	NYSE	VFL	Mon, Jul 14, 1997	13.75	13.75	13.50	13.50
410	NYSE	VFL	Fri, Jul 11, 1997	13.69	13.69	13.69	13.69
409	NYSE	VFL	Thu, Jul 10, 1997	13.50	13.50	13.50	13.50
408	NYSE	VFL	Wed, Jul 9, 1997	13.63	13.63	13.63	13.63
407	NYSE	VFL	Tue, Jul 8, 1997	13.63	13.75	13.56	13.56
406	NYSE	VFL	Mon, Jul 7, 1997	13.63	13.69	13.63	13.69
405	NYSE	VFL	Tue, Jul 1, 1997	13.63	13.75	13.63	13.75
404	NYSE	VFL	Mon, Jun 30, 1997	13.75	13.75	13.75	13.75
403	NYSE	VFL	Fri, Jun 27, 1997	13.63	13.63	13.63	13.63
402	NYSE	VFL	Thu, Jun 26, 1997	13.69	13.69	13.56	13.63
401	NYSE	VFL	Wed, Jun 25, 1997	13.75	13.75	13.69	13.69
400	NYSE	VFL	Mon, Jun 23, 1997	13.63	13.69	13.63	13.69
399	NYSE	VFL	Fri, Jun 20, 1997	13.50	13.50	13.50	13.50
398	NYSE	VFL	Thu, Jun 19, 1997	13.63	13.63	13.63	13.63
397	NYSE	VFL	Tue, Jun 17, 1997	13.69	13.69	13.69	13.69
396	NYSE	VFL	Mon, Jun 16, 1997	13.63	13.69	13.56	13.69
395	NYSE	VFL	Fri, Jun 13, 1997	13.50	13.50	13.50	13.50
394	NYSE	VFL	Thu, Jun 12, 1997	13.31	13.31	13.25	13.25
393	NYSE	VFL	Wed, Jun 11, 1997	13.38	13.56	13.38	13.56
392	NYSE	VFL	Tue, Jun 10, 1997	13.38	13.38	13.25	13.25
391	NYSE	VFL	Mon, Jun 9, 1997	13.56	13.56	13.44	13.44
390	NYSE	VFL	Fri, Jun 6, 1997	13.31	13.38	13.31	13.38
389	NYSE	VFL	Thu, Jun 5, 1997	13.38	13.38	13.31	13.31
388	NYSE	VFL	Wed, Jun 4, 1997	13.38	13.50	13.38	13.50
387	NYSE	VFL	Tue, Jun 3, 1997	13.38	13.38	13.25	13.25
386	NYSE	VFL	Mon, Jun 2, 1997	13.25	13.25	13.25	13.25
385	NYSE	VFL	Thu, May 29, 1997	13.13	13.13	13.13	13.13
384	NYSE	VFL	Wed, May 28, 1997	13.19	13.19	13.00	13.00
383	NYSE	VFL	Tue, May 27, 1997	13.19	13.19	13.19	13.19
382	NYSE	VFL	Fri, May 23, 1997	13.00	13.19	13.00	13.19
381	NYSE	VFL	Thu, May 22, 1997	13.00	13.13	13.00	13.13
380	NYSE	VFL	Wed, May 21, 1997	13.00	13.00	12.88	12.88
379	NYSE	VFL	Tue, May 20, 1997	13.00	13.00	13.00	13.00
378	NYSE	VFL	Mon, May 19, 1997	13.00	13.00	13.00	13.00
377	NYSE	VFL	Fri, May 16, 1997	12.88	12.88	12.88	12.88
376	NYSE	VFL	Thu, May 15, 1997	13.06	13.06	13.00	13.00
375	NYSE	VFL	Wed, May 14, 1997	13.00	13.13	13.00	13.00
374	NYSE	VFL	Tue, May 13, 1997	13.19	13.19	13.19	13.19
373	NYSE	VFL	Thu, May 8, 1997	13.00	13.13	13.00	13.13
372	NYSE	VFL	Wed, May 7, 1997	13.00	13.13	12.88	12.88
371	NYSE	VFL	Tue, May 6, 1997	13.00	13.00	12.88	12.88
370	NYSE	VFL	Mon, May 5, 1997	12.88	12.88	12.88	12.88
369	NYSE	VFL	Fri, May 2, 1997	12.75	12.75	12.75	12.75
368	NYSE	VFL	Thu, May 1, 1997	13.00	13.00	13.00	13.00
367	NYSE	VFL	Wed, Apr 30, 1997	12.88	13.00	12.88	13.00
366	NYSE	VFL	Tue, Apr 29, 1997	12.63	12.63	12.63	12.63
365	NYSE	VFL	Mon, Apr 28, 1997	12.75	12.75	12.63	12.75
364	NYSE	VFL	Fri, Apr 25, 1997	12.50	12.63	12.50	12.63
363	NYSE	VFL	Thu, Apr 24, 1997	12.63	12.63	12.50	12.50
362	NYSE	VFL	Wed, Apr 23, 1997	12.88	12.88	12.75	12.75
361	NYSE	VFL	Tue, Apr 22, 1997	12.88	12.88	12.63	12.75
360	NYSE	VFL	Mon, Apr 21, 1997	12.88	13.00	12.88	13.00
359	NYSE	VFL	Fri, Apr 18, 1997	13.00	13.00	12.88	12.88
358	NYSE	VFL	Thu, Apr 17, 1997	13.00	13.00	13.00	13.00
357	NYSE	VFL	Wed, Apr 16, 1997	12.88	13.00	12.88	13.00
356	NYSE	VFL	Tue, Apr 15, 1997	12.88	12.88	12.75	12.75
355	NYSE	VFL	Mon, Apr 14, 1997	12.75	12.75	12.63	12.63
354	NYSE	VFL	Fri, Apr 11, 1997	12.63	12.63	12.63	12.63
353	NYSE	VFL	Thu, Apr 10, 1997	12.75	12.75	12.75	12.75
352	NYSE	VFL	Wed, Apr 9, 1997	12.63	12.63	12.63	12.63
351	NYSE	VFL	Tue, Apr 8, 1997	12.50	12.50	12.38	12.38
350	NYSE	VFL	Mon, Apr 7, 1997	12.50	12.50	12.50	12.50
349	NYSE	VFL	Fri, Apr 4, 1997	12.38	12.50	12.38	12.38
348	NYSE	VFL	Wed, Apr 2, 1997	12.38	12.50	12.38	12.50
347	NYSE	VFL	Tue, Apr 1, 1997	12.50	12.50	12.38	12.38
346	NYSE	VFL	Mon, Mar 31, 1997	12.63	12.63	12.50	12.50
345	NYSE	VFL	Thu, Mar 27, 1997	12.88	12.88	12.75	12.75
344	NYSE	VFL	Tue, Mar 25, 1997	12.75	12.75	12.75	12.75
343	NYSE	VFL	Fri, Mar 21, 1997	12.75	12.88	12.75	12.88
342	NYSE	VFL	Thu, Mar 20, 1997	12.63	12.75	12.63	12.75
341	NYSE	VFL	Wed, Mar 19, 1997	12.63	12.63	12.63	12.63
340	NYSE	VFL	Tue, Mar 18, 1997	12.63	12.63	12.63	12.63
339	NYSE	VFL	Fri, Mar 14, 1997	12.75	12.75	12.63	12.63
338	NYSE	VFL	Thu, Mar 13, 1997	12.88	12.88	12.88	12.88
337	NYSE	VFL	Wed, Mar 12, 1997	13.25	13.25	13.13	13.13
336	NYSE	VFL	Tue, Mar 11, 1997	13.13	13.13	13.00	13.00
335	NYSE	VFL	Mon, Mar 10, 1997	13.25	13.25	13.13	13.25
334	NYSE	VFL	Fri, Mar 7, 1997	13.13	13.13	13.13	13.13
333	NYSE	VFL	Thu, Mar 6, 1997	13.13	13.13	13.13	13.13
332	NYSE	VFL	Wed, Mar 5, 1997	13.13	13.25	13.00	13.25
331	NYSE	VFL	Tue, Mar 4, 1997	13.25	13.25	13.13	13.13
330	NYSE	VFL	Mon, Mar 3, 1997	13.13	13.13	13.13	13.13
329	NYSE	VFL	Thu, Feb 27, 1997	13.13	13.25	13.13	13.13
328	NYSE	VFL	Wed, Feb 26, 1997	13.25	13.25	13.13	13.25
327	NYSE	VFL	Tue, Feb 25, 1997	13.25	13.25	13.00	13.00
326	NYSE	VFL	Mon, Feb 24, 1997	13.13	13.13	13.13	13.13
325	NYSE	VFL	Fri, Feb 21, 1997	13.25	13.25	13.25	13.25
324	NYSE	VFL	Thu, Feb 20, 1997	13.25	13.25	13.13	13.13
323	NYSE	VFL	Wed, Feb 19, 1997	13.25	13.25	13.13	13.13
322	NYSE	VFL	Tue, Feb 18, 1997	13.25	13.25	13.13	13.13
321	NYSE	VFL	Fri, Feb 14, 1997	13.13	13.13	13.13	13.13
320	NYSE	VFL	Thu, Feb 13, 1997	13.00	13.25	13.00	13.25
319	NYSE	VFL	Wed, Feb 12, 1997	12.88	13.13	12.88	13.00
318	NYSE	VFL	Tue, Feb 11, 1997	13.00	13.13	13.00	13.00
317	NYSE	VFL	Mon, Feb 10, 1997	13.00	13.13	13.00	13.13
316	NYSE	VFL	Fri, Feb 7, 1997	13.13	13.13	12.88	12.88
315	NYSE	VFL	Thu, Feb 6, 1997	12.75	13.00	12.75	13.00
314	NYSE	VFL	Fri, Jan 31, 1997	12.88	13.00	12.88	12.88
313	NYSE	VFL	Thu, Jan 30, 1997	12.88	12.88	12.75	12.75
312	NYSE	VFL	Wed, Jan 29, 1997	12.63	12.75	12.63	12.75
311	NYSE	VFL	Tue, Jan 28, 1997	12.63	12.63	12.50	12.50
310	NYSE	VFL	Mon, Jan 27, 1997	12.63	12.63	12.50	12.50
309	NYSE	VFL	Fri, Jan 24, 1997	12.88	12.88	12.75	12.88
308	NYSE	VFL	Wed, Jan 22, 1997	12.88	12.88	12.75	12.75
307	NYSE	VFL	Tue, Jan 21, 1997	12.75	12.75	12.75	12.75
306	NYSE	VFL	Mon, Jan 20, 1997	12.75	12.75	12.75	12.75
305	NYSE	VFL	Thu, Jan 16, 1997	12.75	12.75	12.50	12.50
304	NYSE	VFL	Wed, Jan 15, 1997	12.75	12.75	12.75	12.75
303	NYSE	VFL	Tue, Jan 14, 1997	12.75	12.75	12.75	12.75
302	NYSE	VFL	Mon, Jan 13, 1997	12.63	12.88	12.63	12.88
301	NYSE	VFL	Fri, Jan 10, 1997	12.63	12.75	12.63	12.75
300	NYSE	VFL	Tue, Jan 7, 1997	12.63	12.75	12.63	12.63
299	NYSE	VFL	Mon, Jan 6, 1997	12.88	12.88	12.88	12.88
298	NYSE	VFL	Thu, Jan 2, 1997	12.75	12.75	12.75	12.75
297	NYSE	VFL	Tue, Dec 31, 1996	12.75	12.75	12.63	12.75
296	NYSE	VFL	Mon, Dec 30, 1996	12.63	12.63	12.63	12.63
295	NYSE	VFL	Fri, Dec 27, 1996	12.75	12.75	12.75	12.75
294	NYSE	VFL	Thu, Dec 26, 1996	12.63	12.75	12.63	12.75
293	NYSE	VFL	Mon, Dec 23, 1996	12.88	12.88	12.63	12.63
292	NYSE	VFL	Fri, Dec 20, 1996	12.75	13.00	12.75	12.88
291	NYSE	VFL	Thu, Dec 19, 1996	12.75	12.75	12.75	12.75
290	NYSE	VFL	Wed, Dec 18, 1996	12.75	12.88	12.75	12.75
289	NYSE	VFL	Tue, Dec 17, 1996	12.50	12.50	12.50	12.50
288	NYSE	VFL	Mon, Dec 16, 1996	12.75	12.75	12.63	12.63
287	NYSE	VFL	Fri, Dec 13, 1996	12.88	12.88	12.88	12.88
286	NYSE	VFL	Thu, Dec 12, 1996	12.50	12.63	12.50	12.63
285	NYSE	VFL	Wed, Dec 11, 1996	12.75	12.75	12.63	12.63
284	NYSE	VFL	Tue, Dec 10, 1996	12.88	12.88	12.75	12.75
283	NYSE	VFL	Mon, Dec 9, 1996	13.00	13.00	12.88	12.88
282	NYSE	VFL	Thu, Dec 5, 1996	13.13	13.13	13.13	13.13
281	NYSE	VFL	Wed, Dec 4, 1996	13.00	13.25	13.00	13.25
280	NYSE	VFL	Tue, Dec 3, 1996	13.13	13.13	13.13	13.13
279	NYSE	VFL	Mon, Dec 2, 1996	13.00	13.00	13.00	13.00
278	NYSE	VFL	Fri, Nov 29, 1996	13.13	13.13	13.13	13.13
277	NYSE	VFL	Wed, Nov 27, 1996	13.13	13.13	13.00	13.00
276	NYSE	VFL	Tue, Nov 26, 1996	13.00	13.13	13.00	13.13
275	NYSE	VFL	Mon, Nov 25, 1996	13.00	13.00	13.00	13.00
274	NYSE	VFL	Fri, Nov 22, 1996	13.00	13.00	12.88	12.88
273	NYSE	VFL	Thu, Nov 21, 1996	13.00	13.00	13.00	13.00
272	NYSE	VFL	Wed, Nov 20, 1996	13.00	13.00	12.88	12.88
271	NYSE	VFL	Tue, Nov 19, 1996	12.88	12.88	12.88	12.88
270	NYSE	VFL	Mon, Nov 18, 1996	12.88	12.88	12.75	12.75
269	NYSE	VFL	Fri, Nov 15, 1996	12.75	12.75	12.75	12.75
268	NYSE	VFL	Thu, Nov 14, 1996	12.63	12.75	12.63	12.75
267	NYSE	VFL	Wed, Nov 13, 1996	12.50	12.50	12.50	12.50
266	NYSE	VFL	Tue, Nov 12, 1996	12.50	12.50	12.50	12.50
265	NYSE	VFL	Fri, Nov 8, 1996	12.63	12.63	12.63	12.63
264	NYSE	VFL	Thu, Nov 7, 1996	12.75	12.75	12.63	12.63
263	NYSE	VFL	Wed, Nov 6, 1996	12.75	12.75	12.75	12.75
262	NYSE	VFL	Tue, Nov 5, 1996	12.75	12.75	12.63	12.75
261	NYSE	VFL	Mon, Nov 4, 1996	12.63	12.63	12.63	12.63
260	NYSE	VFL	Wed, Oct 30, 1996	12.63	12.63	12.63	12.63
259	NYSE	VFL	Tue, Oct 29, 1996	12.75	12.75	12.75	12.75
258	NYSE	VFL	Mon, Oct 28, 1996	12.63	12.75	12.63	12.63
257	NYSE	VFL	Fri, Oct 25, 1996	12.63	12.63	12.63	12.63
256	NYSE	VFL	Thu, Oct 24, 1996	12.63	12.63	12.63	12.63
255	NYSE	VFL	Wed, Oct 23, 1996	12.63	12.63	12.63	12.63
254	NYSE	VFL	Tue, Oct 22, 1996	12.50	12.63	12.50	12.63
253	NYSE	VFL	Fri, Oct 18, 1996	12.50	12.50	12.50	12.50
252	NYSE	VFL	Thu, Oct 17, 1996	12.63	12.63	12.63	12.63
251	NYSE	VFL	Wed, Oct 16, 1996	12.50	12.63	12.50	12.63
250	NYSE	VFL	Tue, Oct 15, 1996	12.63	12.63	12.50	12.50
249	NYSE	VFL	Mon, Oct 14, 1996	12.75	12.75	12.75	12.75
248	NYSE	VFL	Fri, Oct 11, 1996	12.75	12.75	12.63	12.63
247	NYSE	VFL	Thu, Oct 10, 1996	12.75	12.75	12.75	12.75
246	NYSE	VFL	Wed, Oct 9, 1996	12.50	12.63	12.50	12.63
245	NYSE	VFL	Tue, Oct 8, 1996	12.50	12.50	12.50	12.50
244	NYSE	VFL	Mon, Oct 7, 1996	12.50	12.50	12.50	12.50
243	NYSE	VFL	Fri, Oct 4, 1996	12.63	12.63	12.50	12.63
242	NYSE	VFL	Thu, Oct 3, 1996	12.50	12.50	12.50	12.50
241	NYSE	VFL	Wed, Oct 2, 1996	12.63	12.63	12.63	12.63
240	NYSE	VFL	Tue, Oct 1, 1996	12.38	12.50	12.38	12.50
239	NYSE	VFL	Mon, Sep 30, 1996	12.38	12.38	12.38	12.38
238	NYSE	VFL	Fri, Sep 27, 1996	12.38	12.38	12.38	12.38
237	NYSE	VFL	Thu, Sep 26, 1996	12.63	12.63	12.50	12.50
236	NYSE	VFL	Wed, Sep 25, 1996	12.38	12.63	12.38	12.50
235	NYSE	VFL	Tue, Sep 24, 1996	12.63	12.63	12.38	12.38
234	NYSE	VFL	Mon, Sep 23, 1996	12.50	12.50	12.50	12.50
233	NYSE	VFL	Fri, Sep 20, 1996	12.50	12.50	12.50	12.50
232	NYSE	VFL	Thu, Sep 19, 1996	12.50	12.50	12.50	12.50
231	NYSE	VFL	Wed, Sep 18, 1996	12.50	12.50	12.50	12.50
230	NYSE	VFL	Wed, Sep 11, 1996	12.63	12.63	12.63	12.63
229	NYSE	VFL	Tue, Sep 10, 1996	12.63	12.63	12.63	12.63
228	NYSE	VFL	Fri, Sep 6, 1996	12.75	12.75	12.75	12.75
227	NYSE	VFL	Thu, Sep 5, 1996	12.75	12.75	12.75	12.75
226	NYSE	VFL	Wed, Sep 4, 1996	12.75	12.75	12.75	12.75
225	NYSE	VFL	Fri, Aug 30, 1996	12.88	12.88	12.88	12.88
224	NYSE	VFL	Thu, Aug 29, 1996	12.88	12.88	12.88	12.88
223	NYSE	VFL	Wed, Aug 28, 1996	12.88	12.88	12.88	12.88
222	NYSE	VFL	Tue, Aug 27, 1996	12.75	12.88	12.63	12.88
221	NYSE	VFL	Mon, Aug 26, 1996	12.63	12.75	12.63	12.75
220	NYSE	VFL	Fri, Aug 23, 1996	12.63	12.63	12.63	12.63
219	NYSE	VFL	Thu, Aug 22, 1996	12.63	12.75	12.63	12.75
218	NYSE	VFL	Wed, Aug 21, 1996	12.63	12.63	12.63	12.63
217	NYSE	VFL	Mon, Aug 19, 1996	12.75	12.75	12.75	12.75
216	NYSE	VFL	Fri, Aug 16, 1996	12.63	12.63	12.63	12.63
215	NYSE	VFL	Thu, Aug 15, 1996	12.75	12.75	12.63	12.63
214	NYSE	VFL	Wed, Aug 14, 1996	12.63	12.75	12.63	12.75
213	NYSE	VFL	Tue, Aug 13, 1996	12.75	12.88	12.75	12.88
212	NYSE	VFL	Fri, Aug 9, 1996	12.63	12.63	12.63	12.63
211	NYSE	VFL	Thu, Aug 8, 1996	12.88	12.88	12.75	12.75
210	NYSE	VFL	Wed, Aug 7, 1996	12.75	12.75	12.63	12.75
209	NYSE	VFL	Tue, Aug 6, 1996	12.63	12.63	12.63	12.63
208	NYSE	VFL	Mon, Aug 5, 1996	12.75	12.75	12.75	12.75
207	NYSE	VFL	Fri, Aug 2, 1996	12.75	12.75	12.63	12.63
206	NYSE	VFL	Thu, Aug 1, 1996	12.50	12.63	12.50	12.63
205	NYSE	VFL	Wed, Jul 31, 1996	12.63	12.63	12.63	12.63
204	NYSE	VFL	Tue, Jul 30, 1996	12.63	12.63	12.63	12.63
203	NYSE	VFL	Mon, Jul 29, 1996	12.63	12.63	12.50	12.50
202	NYSE	VFL	Fri, Jul 26, 1996	12.63	12.63	12.63	12.63
201	NYSE	VFL	Thu, Jul 25, 1996	12.50	12.50	12.50	12.50
200	NYSE	VFL	Wed, Jul 24, 1996	12.50	12.50	12.50	12.50
199	NYSE	VFL	Tue, Jul 23, 1996	12.63	12.63	12.63	12.63
198	NYSE	VFL	Mon, Jul 22, 1996	12.63	12.63	12.50	12.50
197	NYSE	VFL	Fri, Jul 19, 1996	12.63	12.75	12.63	12.75
196	NYSE	VFL	Thu, Jul 18, 1996	12.75	12.75	12.63	12.63
195	NYSE	VFL	Wed, Jul 17, 1996	12.50	12.63	12.50	12.63
194	NYSE	VFL	Mon, Jul 15, 1996	12.50	12.50	12.50	12.50
193	NYSE	VFL	Fri, Jul 12, 1996	12.50	12.50	12.50	12.50
192	NYSE	VFL	Thu, Jul 11, 1996	12.50	12.50	12.50	12.50
191	NYSE	VFL	Wed, Jul 10, 1996	12.50	12.50	12.50	12.50
190	NYSE	VFL	Tue, Jul 9, 1996	12.63	12.63	12.63	12.63
189	NYSE	VFL	Mon, Jul 8, 1996	12.63	12.63	12.50	12.50
188	NYSE	VFL	Fri, Jul 5, 1996	12.50	12.50	12.50	12.50
187	NYSE	VFL	Wed, Jul 3, 1996	12.63	12.63	12.63	12.63
186	NYSE	VFL	Tue, Jul 2, 1996	12.50	12.50	12.50	12.50
185	NYSE	VFL	Mon, Jul 1, 1996	12.50	12.50	12.50	12.50
184	NYSE	VFL	Thu, Jun 27, 1996	12.50	12.63	12.50	12.63
183	NYSE	VFL	Wed, Jun 26, 1996	12.50	12.50	12.38	12.50
182	NYSE	VFL	Tue, Jun 25, 1996	12.25	12.50	12.25	12.50
181	NYSE	VFL	Thu, Jun 20, 1996	12.25	12.25	12.25	12.25
180	NYSE	VFL	Wed, Jun 19, 1996	12.25	12.25	12.13	12.13
179	NYSE	VFL	Tue, Jun 18, 1996	12.25	12.25	12.25	12.25
178	NYSE	VFL	Mon, Jun 17, 1996	12.38	12.38	12.25	12.25
177	NYSE	VFL	Fri, Jun 14, 1996	12.25	12.38	12.25	12.38
176	NYSE	VFL	Thu, Jun 13, 1996	12.13	12.13	12.13	12.13
175	NYSE	VFL	Wed, Jun 12, 1996	12.13	12.13	12.13	12.13
174	NYSE	VFL	Tue, Jun 11, 1996	12.38	12.38	12.25	12.25
173	NYSE	VFL	Fri, Jun 7, 1996	12.25	12.25	12.13	12.13
172	NYSE	VFL	Wed, Jun 5, 1996	12.25	12.25	12.25	12.25
171	NYSE	VFL	Tue, Jun 4, 1996	12.25	12.38	12.25	12.38
170	NYSE	VFL	Thu, May 30, 1996	12.25	12.25	12.25	12.25
169	NYSE	VFL	Wed, May 29, 1996	12.50	12.50	12.25	12.25
168	NYSE	VFL	Tue, May 28, 1996	12.38	12.50	12.38	12.50
167	NYSE	VFL	Fri, May 24, 1996	12.50	12.50	12.50	12.50
166	NYSE	VFL	Wed, May 22, 1996	12.50	12.50	12.50	12.50
165	NYSE	VFL	Tue, May 21, 1996	12.50	12.50	12.38	12.38
164	NYSE	VFL	Fri, May 17, 1996	12.63	12.63	12.50	12.50
163	NYSE	VFL	Wed, May 15, 1996	12.63	12.63	12.50	12.50
162	NYSE	VFL	Tue, May 14, 1996	12.50	12.63	12.50	12.63
161	NYSE	VFL	Mon, May 13, 1996	12.50	12.63	12.50	12.63
160	NYSE	VFL	Thu, May 9, 1996	12.50	12.50	12.50	12.50
159	NYSE	VFL	Wed, May 8, 1996	12.63	12.63	12.63	12.63
158	NYSE	VFL	Tue, May 7, 1996	12.63	12.75	12.63	12.75
157	NYSE	VFL	Mon, May 6, 1996	12.75	12.75	12.63	12.63
156	NYSE	VFL	Wed, May 1, 1996	12.75	12.75	12.75	12.75
155	NYSE	VFL	Tue, Apr 30, 1996	12.63	12.63	12.63	12.63
154	NYSE	VFL	Fri, Apr 26, 1996	12.75	12.75	12.63	12.63
153	NYSE	VFL	Thu, Apr 25, 1996	12.63	12.75	12.63	12.75
152	NYSE	VFL	Wed, Apr 24, 1996	12.75	12.75	12.75	12.75
151	NYSE	VFL	Tue, Apr 23, 1996	12.63	12.63	12.63	12.63
150	NYSE	VFL	Thu, Apr 18, 1996	12.63	12.63	12.63	12.63
149	NYSE	VFL	Wed, Apr 17, 1996	12.75	12.75	12.75	12.75
148	NYSE	VFL	Mon, Apr 15, 1996	12.63	12.63	12.63	12.63
147	NYSE	VFL	Fri, Apr 12, 1996	12.50	12.50	12.50	12.50
146	NYSE	VFL	Thu, Apr 11, 1996	12.38	12.63	12.38	12.63
145	NYSE	VFL	Wed, Apr 10, 1996	12.63	12.63	12.50	12.50
144	NYSE	VFL	Tue, Apr 9, 1996	12.63	12.63	12.25	12.63
143	NYSE	VFL	Mon, Apr 8, 1996	12.75	12.75	12.63	12.63
142	NYSE	VFL	Thu, Apr 4, 1996	12.75	12.75	12.63	12.63
141	NYSE	VFL	Wed, Apr 3, 1996	12.63	12.75	12.63	12.75
140	NYSE	VFL	Tue, Apr 2, 1996	12.50	12.50	12.50	12.50
139	NYSE	VFL	Fri, Mar 29, 1996	12.75	12.75	12.75	12.75
138	NYSE	VFL	Thu, Mar 28, 1996	12.50	12.50	12.50	12.50
137	NYSE	VFL	Wed, Mar 27, 1996	12.75	12.75	12.63	12.63
136	NYSE	VFL	Tue, Mar 26, 1996	12.75	12.75	12.75	12.75
135	NYSE	VFL	Mon, Mar 25, 1996	12.63	12.75	12.63	12.63
134	NYSE	VFL	Wed, Mar 20, 1996	12.63	12.63	12.63	12.63
133	NYSE	VFL	Tue, Mar 19, 1996	12.88	12.88	12.63	12.63
132	NYSE	VFL	Mon, Mar 18, 1996	12.75	12.75	12.75	12.75
131	NYSE	VFL	Fri, Mar 15, 1996	12.63	12.63	12.50	12.50
130	NYSE	VFL	Wed, Mar 13, 1996	12.63	12.63	12.63	12.63
129	NYSE	VFL	Tue, Mar 12, 1996	12.75	12.75	12.63	12.75
128	NYSE	VFL	Mon, Mar 11, 1996	12.63	12.75	12.63	12.63
127	NYSE	VFL	Fri, Mar 8, 1996	12.88	12.88	12.88	12.88
126	NYSE	VFL	Thu, Mar 7, 1996	12.88	12.88	12.75	12.88
125	NYSE	VFL	Wed, Mar 6, 1996	12.75	12.88	12.75	12.88
124	NYSE	VFL	Tue, Mar 5, 1996	12.88	12.88	12.88	12.88
123	NYSE	VFL	Mon, Mar 4, 1996	12.88	12.88	12.88	12.88
122	NYSE	VFL	Fri, Mar 1, 1996	12.88	12.88	12.88	12.88
121	NYSE	VFL	Thu, Feb 29, 1996	12.88	13.00	12.88	13.00
120	NYSE	VFL	Tue, Feb 27, 1996	12.88	12.88	12.75	12.88
119	NYSE	VFL	Mon, Feb 26, 1996	12.88	12.88	12.75	12.75
118	NYSE	VFL	Fri, Feb 23, 1996	12.88	12.88	12.75	12.88
117	NYSE	VFL	Thu, Feb 22, 1996	12.75	12.75	12.75	12.75
116	NYSE	VFL	Wed, Feb 21, 1996	12.75	12.75	12.75	12.75
115	NYSE	VFL	Tue, Feb 20, 1996	12.75	12.75	12.75	12.75
114	NYSE	VFL	Fri, Feb 16, 1996	13.00	13.13	12.88	13.00
113	NYSE	VFL	Thu, Feb 15, 1996	13.13	13.13	13.00	13.00
112	NYSE	VFL	Wed, Feb 14, 1996	13.13	13.13	13.13	13.13
111	NYSE	VFL	Tue, Feb 13, 1996	13.00	13.00	13.00	13.00
110	NYSE	VFL	Mon, Feb 12, 1996	13.00	13.00	13.00	13.00
109	NYSE	VFL	Fri, Feb 9, 1996	12.88	13.00	12.88	13.00
108	NYSE	VFL	Thu, Feb 8, 1996	12.75	12.75	12.75	12.75
107	NYSE	VFL	Wed, Feb 7, 1996	12.88	12.88	12.88	12.88
106	NYSE	VFL	Tue, Feb 6, 1996	12.75	12.88	12.75	12.75
105	NYSE	VFL	Mon, Feb 5, 1996	12.75	12.75	12.75	12.75
104	NYSE	VFL	Thu, Feb 1, 1996	12.75	12.75	12.75	12.75
103	NYSE	VFL	Wed, Jan 31, 1996	12.75	12.75	12.75	12.75
102	NYSE	VFL	Mon, Jan 29, 1996	12.75	12.88	12.75	12.75
101	NYSE	VFL	Fri, Jan 26, 1996	12.75	12.75	12.75	12.75
100	NYSE	VFL	Thu, Jan 25, 1996	12.63	12.75	12.63	12.75
99	NYSE	VFL	Wed, Jan 24, 1996	12.75	12.75	12.75	12.75
98	NYSE	VFL	Tue, Jan 23, 1996	12.75	12.75	12.63	12.75
97	NYSE	VFL	Mon, Jan 22, 1996	12.50	12.75	12.50	12.75
96	NYSE	VFL	Fri, Jan 19, 1996	12.63	12.63	12.50	12.63
95	NYSE	VFL	Thu, Jan 18, 1996	12.63	12.63	12.63	12.63
94	NYSE	VFL	Wed, Jan 17, 1996	12.75	12.75	12.63	12.63
93	NYSE	VFL	Tue, Jan 16, 1996	12.63	12.75	12.63	12.75
92	NYSE	VFL	Mon, Jan 15, 1996	12.50	12.50	12.50	12.50
91	NYSE	VFL	Fri, Jan 12, 1996	12.38	12.50	12.38	12.50
90	NYSE	VFL	Thu, Jan 11, 1996	12.50	12.50	12.50	12.50
89	NYSE	VFL	Wed, Jan 10, 1996	12.50	12.63	12.50	12.50
88	NYSE	VFL	Tue, Jan 9, 1996	12.63	12.63	12.50	12.63
87	NYSE	VFL	Mon, Jan 8, 1996	12.50	12.50	12.50	12.50
86	NYSE	VFL	Thu, Jan 4, 1996	12.50	12.63	12.38	12.63
85	NYSE	VFL	Wed, Jan 3, 1996	12.13	12.25	12.13	12.13
84	NYSE	VFL	Tue, Jan 2, 1996	12.25	12.25	12.13	12.13
83	NYSE	VFL	Fri, Dec 29, 1995	12.38	12.38	12.13	12.13
82	NYSE	VFL	Thu, Dec 28, 1995	12.38	12.38	12.13	12.38
81	NYSE	VFL	Wed, Dec 27, 1995	12.00	12.38	12.00	12.13
80	NYSE	VFL	Tue, Dec 26, 1995	12.13	12.13	12.00	12.13
79	NYSE	VFL	Fri, Dec 22, 1995	12.13	12.25	12.00	12.25
78	NYSE	VFL	Wed, Dec 20, 1995	12.13	12.25	12.13	12.13
77	NYSE	VFL	Tue, Dec 19, 1995	12.25	12.25	12.13	12.13
76	NYSE	VFL	Mon, Dec 18, 1995	12.50	12.50	12.25	12.25
75	NYSE	VFL	Fri, Dec 15, 1995	12.38	12.50	12.25	12.50
74	NYSE	VFL	Thu, Dec 14, 1995	12.50	12.63	12.50	12.50
73	NYSE	VFL	Wed, Dec 13, 1995	12.63	12.75	12.50	12.50
72	NYSE	VFL	Tue, Dec 12, 1995	12.50	12.75	12.50	12.63
71	NYSE	VFL	Mon, Dec 11, 1995	12.63	12.63	12.50	12.50
70	NYSE	VFL	Fri, Dec 8, 1995	12.50	12.50	12.50	12.50
69	NYSE	VFL	Thu, Dec 7, 1995	12.38	12.63	12.38	12.63
68	NYSE	VFL	Wed, Dec 6, 1995	12.38	12.38	12.38	12.38
67	NYSE	VFL	Tue, Dec 5, 1995	12.38	12.50	12.38	12.38
66	NYSE	VFL	Mon, Dec 4, 1995	12.25	12.25	12.25	12.25
65	NYSE	VFL	Fri, Dec 1, 1995	12.38	12.38	12.38	12.38
64	NYSE	VFL	Thu, Nov 30, 1995	12.25	12.25	12.25	12.25
63	NYSE	VFL	Tue, Nov 28, 1995	12.25	12.25	12.13	12.13
62	NYSE	VFL	Mon, Nov 27, 1995	12.25	12.25	12.13	12.13
61	NYSE	VFL	Fri, Nov 24, 1995	12.13	12.13	12.13	12.13
60	NYSE	VFL	Wed, Nov 22, 1995	12.00	12.13	12.00	12.00
59	NYSE	VFL	Fri, Nov 17, 1995	12.13	12.25	12.00	12.00
58	NYSE	VFL	Thu, Nov 16, 1995	12.00	12.13	12.00	12.13
57	NYSE	VFL	Wed, Nov 15, 1995	12.13	12.13	12.00	12.00
56	NYSE	VFL	Tue, Nov 14, 1995	12.25	12.25	12.00	12.00
55	NYSE	VFL	Mon, Nov 13, 1995	12.00	12.13	12.00	12.13
54	NYSE	VFL	Fri, Nov 10, 1995	12.00	12.00	12.00	12.00
53	NYSE	VFL	Thu, Nov 9, 1995	12.25	12.25	12.00	12.25
52	NYSE	VFL	Wed, Nov 8, 1995	12.13	12.13	12.13	12.13
51	NYSE	VFL	Tue, Nov 7, 1995	12.25	12.25	12.00	12.00
50	NYSE	VFL	Mon, Nov 6, 1995	12.25	12.25	12.13	12.25
49	NYSE	VFL	Fri, Nov 3, 1995	12.13	12.13	12.13	12.13
48	NYSE	VFL	Thu, Nov 2, 1995	12.25	12.25	12.13	12.13
47	NYSE	VFL	Wed, Nov 1, 1995	12.13	12.13	12.13	12.13
46	NYSE	VFL	Tue, Oct 31, 1995	12.13	12.13	12.00	12.00
45	NYSE	VFL	Fri, Oct 27, 1995	12.13	12.13	12.13	12.13
44	NYSE	VFL	Thu, Oct 26, 1995	12.13	12.13	12.00	12.00
43	NYSE	VFL	Wed, Oct 25, 1995	12.13	12.13	12.13	12.13
42	NYSE	VFL	Tue, Oct 24, 1995	12.00	12.00	12.00	12.00
41	NYSE	VFL	Mon, Oct 23, 1995	12.13	12.13	12.00	12.00
40	NYSE	VFL	Fri, Oct 20, 1995	12.13	12.13	12.13	12.13
39	NYSE	VFL	Thu, Oct 19, 1995	12.00	12.00	12.00	12.00
38	NYSE	VFL	Wed, Oct 18, 1995	12.00	12.00	12.00	12.00
37	NYSE	VFL	Tue, Oct 17, 1995	12.00	12.13	12.00	12.00
36	NYSE	VFL	Mon, Oct 16, 1995	12.00	12.00	12.00	12.00
35	NYSE	VFL	Fri, Oct 13, 1995	12.00	12.13	12.00	12.13
34	NYSE	VFL	Thu, Oct 12, 1995	11.88	11.88	11.88	11.88
33	NYSE	VFL	Wed, Oct 11, 1995	11.88	12.00	11.88	12.00
32	NYSE	VFL	Tue, Oct 10, 1995	11.75	12.00	11.75	12.00
31	NYSE	VFL	Mon, Oct 9, 1995	12.00	12.00	11.75	11.88
30	NYSE	VFL	Fri, Oct 6, 1995	11.75	11.88	11.75	11.88
29	NYSE	VFL	Thu, Oct 5, 1995	11.88	11.88	11.88	11.88
28	NYSE	VFL	Tue, Oct 3, 1995	11.88	11.88	11.75	11.75
27	NYSE	VFL	Mon, Oct 2, 1995	11.88	11.88	11.88	11.88
26	NYSE	VFL	Fri, Sep 29, 1995	11.75	11.75	11.75	11.75
25	NYSE	VFL	Thu, Sep 28, 1995	11.75	11.75	11.63	11.63
24	NYSE	VFL	Wed, Sep 27, 1995	11.63	11.63	11.63	11.63
23	NYSE	VFL	Tue, Sep 26, 1995	11.63	11.75	11.63	11.75
22	NYSE	VFL	Mon, Sep 25, 1995	11.75	11.75	11.75	11.75
21	NYSE	VFL	Fri, Sep 22, 1995	11.75	11.75	11.75	11.75
20	NYSE	VFL	Thu, Sep 21, 1995	11.88	11.88	11.75	11.88
19	NYSE	VFL	Wed, Sep 20, 1995	11.75	11.88	11.75	11.88
18	NYSE	VFL	Tue, Sep 19, 1995	11.88	11.88	11.75	11.75
17	NYSE	VFL	Fri, Sep 15, 1995	12.00	12.00	12.00	12.00
16	NYSE	VFL	Thu, Sep 14, 1995	11.75	12.00	11.75	12.00
15	NYSE	VFL	Wed, Sep 13, 1995	11.75	11.75	11.63	11.63
14	NYSE	VFL	Tue, Sep 12, 1995	11.75	11.88	11.75	11.75
13	NYSE	VFL	Mon, Sep 11, 1995	11.63	11.63	11.63	11.63
12	NYSE	VFL	Thu, Sep 7, 1995	11.63	11.75	11.63	11.63
11	NYSE	VFL	Wed, Sep 6, 1995	11.50	11.63	11.50	11.63
10	NYSE	VFL	Tue, Sep 5, 1995	11.50	11.50	11.50	11.50
9	NYSE	VFL	Fri, Sep 1, 1995	11.38	11.38	11.38	11.38
8	NYSE	VFL	Thu, Aug 31, 1995	11.50	11.50	11.50	11.50
7	NYSE	VFL	Wed, Aug 30, 1995	11.50	11.50	11.38	11.38
6	NYSE	VFL	Tue, Aug 29, 1995	11.38	11.50	11.38	11.50
5	NYSE	VFL	Mon, Aug 28, 1995	11.50	11.50	11.38	11.38
4	NYSE	VFL	Fri, Aug 25, 1995	11.50	11.50	11.50	11.50
3	NYSE	VFL	Wed, Aug 23, 1995	11.38	11.63	11.38	11.63
2	NYSE	VFL	Tue, Aug 22, 1995	11.38	11.50	11.38	11.50
1	NYSE	VFL	Fri, Aug 18, 1995	11.38	11.38	11.38	11.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Delaware Investments Natl Muni Income NYSE:VFL 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