Vector Group Ltd NYSE:VGR Historical Prices

Below are the 5979 trading days of historical prices for VGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5979	NYSE	VGR	Fri, Mar 1, 2024	10.94	10.97	10.70	10.83
5978	NYSE	VGR	Thu, Feb 29, 2024	11.31	11.33	11.07	10.96
5977	NYSE	VGR	Wed, Feb 28, 2024	11.12	11.22	11.05	11.16
5976	NYSE	VGR	Tue, Feb 27, 2024	11.31	11.38	11.13	11.16
5975	NYSE	VGR	Mon, Feb 26, 2024	11.25	11.35	11.15	11.28
5974	NYSE	VGR	Fri, Feb 23, 2024	11.19	11.30	11.11	11.26
5973	NYSE	VGR	Thu, Feb 22, 2024	11.10	11.27	11.01	11.19
5972	NYSE	VGR	Wed, Feb 21, 2024	11.13	11.20	11.01	11.12
5971	NYSE	VGR	Tue, Feb 20, 2024	11.27	11.50	11.00	11.09
5970	NYSE	VGR	Fri, Feb 16, 2024	11.21	11.43	11.07	11.33
5969	NYSE	VGR	Thu, Feb 15, 2024	11.76	11.76	11.12	11.29
5968	NYSE	VGR	Wed, Feb 14, 2024	10.74	11.79	10.43	11.77
5967	NYSE	VGR	Tue, Feb 13, 2024	10.24	10.36	10.14	10.22
5966	NYSE	VGR	Mon, Feb 12, 2024	10.04	10.57	9.99	10.50
5965	NYSE	VGR	Fri, Feb 9, 2024	9.98	9.98	9.80	9.95
5964	NYSE	VGR	Thu, Feb 8, 2024	10.06	10.08	9.84	9.91
5963	NYSE	VGR	Wed, Feb 7, 2024	10.40	10.40	10.05	10.06
5962	NYSE	VGR	Tue, Feb 6, 2024	10.25	10.45	10.18	10.39
5961	NYSE	VGR	Mon, Feb 5, 2024	10.35	10.41	10.21	10.25
5960	NYSE	VGR	Fri, Feb 2, 2024	10.54	10.58	10.40	10.44
5959	NYSE	VGR	Thu, Feb 1, 2024	10.48	10.67	10.45	10.66
5958	NYSE	VGR	Wed, Jan 31, 2024	10.79	10.80	10.44	10.47
5957	NYSE	VGR	Tue, Jan 30, 2024	10.77	10.83	10.70	10.80
5956	NYSE	VGR	Mon, Jan 29, 2024	10.90	10.91	10.75	10.85
5955	NYSE	VGR	Fri, Jan 26, 2024	10.98	11.06	10.88	10.88
5954	NYSE	VGR	Thu, Jan 25, 2024	10.85	10.89	10.64	10.85
5953	NYSE	VGR	Wed, Jan 24, 2024	10.85	10.87	10.70	10.72
5952	NYSE	VGR	Tue, Jan 23, 2024	10.63	10.81	10.48	10.78
5951	NYSE	VGR	Mon, Jan 22, 2024	10.39	10.54	10.34	10.52
5950	NYSE	VGR	Fri, Jan 19, 2024	10.34	10.38	10.14	10.29
5949	NYSE	VGR	Thu, Jan 18, 2024	10.30	10.39	10.19	10.31
5948	NYSE	VGR	Wed, Jan 17, 2024	10.54	10.58	10.30	10.30
5947	NYSE	VGR	Tue, Jan 16, 2024	10.87	10.96	10.65	10.66
5946	NYSE	VGR	Fri, Jan 12, 2024	11.05	11.09	10.88	10.92
5945	NYSE	VGR	Thu, Jan 11, 2024	10.92	11.01	10.83	11.01
5944	NYSE	VGR	Wed, Jan 10, 2024	11.05	11.14	10.88	10.92
5943	NYSE	VGR	Tue, Jan 9, 2024	11.37	11.37	10.98	11.02
5942	NYSE	VGR	Mon, Jan 8, 2024	11.37	11.50	11.34	11.47
5941	NYSE	VGR	Fri, Jan 5, 2024	11.34	11.45	11.30	11.35
5940	NYSE	VGR	Thu, Jan 4, 2024	11.43	11.53	11.39	11.39
5939	NYSE	VGR	Wed, Jan 3, 2024	11.48	11.53	11.32	11.33
5938	NYSE	VGR	Tue, Jan 2, 2024	11.25	11.58	11.23	11.46
5937	NYSE	VGR	Fri, Dec 29, 2023	11.42	11.45	11.28	11.28
5936	NYSE	VGR	Thu, Dec 28, 2023	11.40	11.51	11.37	11.42
5935	NYSE	VGR	Wed, Dec 27, 2023	11.38	11.52	11.36	11.42
5934	NYSE	VGR	Tue, Dec 26, 2023	11.24	11.41	11.21	11.35
5933	NYSE	VGR	Fri, Dec 22, 2023	11.30	11.39	11.21	11.22
5932	NYSE	VGR	Thu, Dec 21, 2023	11.34	11.41	11.12	11.21
5931	NYSE	VGR	Wed, Dec 20, 2023	11.49	11.57	11.24	11.24
5930	NYSE	VGR	Tue, Dec 19, 2023	11.36	11.72	11.26	11.55
5929	NYSE	VGR	Mon, Dec 18, 2023	11.32	11.47	11.14	11.24
5928	NYSE	VGR	Fri, Dec 15, 2023	11.67	11.68	11.23	11.25
5927	NYSE	VGR	Thu, Dec 14, 2023	11.84	11.88	11.58	11.68
5926	NYSE	VGR	Wed, Dec 13, 2023	11.12	11.72	11.08	11.70
5925	NYSE	VGR	Tue, Dec 12, 2023	11.02	11.23	10.94	11.17
5924	NYSE	VGR	Mon, Dec 11, 2023	10.96	11.06	10.88	11.03
5923	NYSE	VGR	Fri, Dec 8, 2023	11.05	11.05	10.81	10.96
5922	NYSE	VGR	Thu, Dec 7, 2023	10.87	11.04	10.86	11.03
5921	NYSE	VGR	Wed, Dec 6, 2023	11.13	11.13	10.88	10.88
5920	NYSE	VGR	Tue, Dec 5, 2023	11.00	11.18	10.89	11.14
5919	NYSE	VGR	Mon, Dec 4, 2023	11.01	11.28	10.99	11.06
5918	NYSE	VGR	Fri, Dec 1, 2023	10.71	11.13	10.62	11.09
5917	NYSE	VGR	Thu, Nov 30, 2023	10.76	10.97	10.59	10.71
5916	NYSE	VGR	Wed, Nov 29, 2023	11.09	11.15	10.91	10.72
5915	NYSE	VGR	Tue, Nov 28, 2023	11.00	11.00	10.90	10.98
5914	NYSE	VGR	Mon, Nov 27, 2023	10.90	10.99	10.80	10.97
5913	NYSE	VGR	Fri, Nov 24, 2023	10.82	10.98	10.81	10.97
5912	NYSE	VGR	Wed, Nov 22, 2023	10.75	10.84	10.70	10.77
5911	NYSE	VGR	Tue, Nov 21, 2023	10.74	10.75	10.59	10.64
5910	NYSE	VGR	Mon, Nov 20, 2023	10.64	10.74	10.55	10.72
5909	NYSE	VGR	Fri, Nov 17, 2023	10.61	10.70	10.51	10.63
5908	NYSE	VGR	Thu, Nov 16, 2023	10.68	10.74	10.50	10.55
5907	NYSE	VGR	Wed, Nov 15, 2023	10.85	10.87	10.62	10.72
5906	NYSE	VGR	Tue, Nov 14, 2023	10.71	10.85	10.59	10.82
5905	NYSE	VGR	Mon, Nov 13, 2023	10.42	10.55	10.36	10.46
5904	NYSE	VGR	Fri, Nov 10, 2023	10.49	10.49	10.31	10.39
5903	NYSE	VGR	Thu, Nov 9, 2023	10.60	10.60	10.40	10.46
5902	NYSE	VGR	Wed, Nov 8, 2023	10.68	10.69	10.45	10.57
5901	NYSE	VGR	Tue, Nov 7, 2023	10.47	10.68	10.37	10.66
5900	NYSE	VGR	Mon, Nov 6, 2023	10.53	10.56	10.30	10.49
5899	NYSE	VGR	Fri, Nov 3, 2023	10.76	10.94	10.37	10.55
5898	NYSE	VGR	Thu, Nov 2, 2023	10.45	10.53	9.86	10.52
5897	NYSE	VGR	Wed, Nov 1, 2023	10.23	10.27	10.13	10.25
5896	NYSE	VGR	Tue, Oct 31, 2023	10.26	10.34	10.21	10.28
5895	NYSE	VGR	Mon, Oct 30, 2023	10.24	10.35	10.15	10.28
5894	NYSE	VGR	Fri, Oct 27, 2023	10.36	10.49	10.11	10.14
5893	NYSE	VGR	Thu, Oct 26, 2023	10.57	10.57	10.31	10.37
5892	NYSE	VGR	Wed, Oct 25, 2023	10.58	10.66	10.47	10.49
5891	NYSE	VGR	Tue, Oct 24, 2023	10.56	10.65	10.48	10.61
5890	NYSE	VGR	Mon, Oct 23, 2023	10.71	10.80	10.45	10.47
5889	NYSE	VGR	Fri, Oct 20, 2023	10.88	10.94	10.71	10.72
5888	NYSE	VGR	Thu, Oct 19, 2023	10.94	10.99	10.80	10.86
5887	NYSE	VGR	Wed, Oct 18, 2023	10.98	11.13	10.91	10.97
5886	NYSE	VGR	Tue, Oct 17, 2023	10.85	11.06	10.79	10.99
5885	NYSE	VGR	Mon, Oct 16, 2023	11.00	11.02	10.78	10.89
5884	NYSE	VGR	Fri, Oct 13, 2023	10.81	10.93	10.62	10.86
5883	NYSE	VGR	Thu, Oct 12, 2023	11.10	11.13	10.77	10.86
5882	NYSE	VGR	Wed, Oct 11, 2023	11.10	11.23	10.99	11.07
5881	NYSE	VGR	Tue, Oct 10, 2023	11.13	11.23	11.05	11.06
5880	NYSE	VGR	Mon, Oct 9, 2023	10.81	11.11	10.80	11.08
5879	NYSE	VGR	Fri, Oct 6, 2023	10.54	10.93	10.54	10.80
5878	NYSE	VGR	Thu, Oct 5, 2023	10.40	10.63	10.40	10.61
5877	NYSE	VGR	Wed, Oct 4, 2023	10.38	10.45	10.30	10.39
5876	NYSE	VGR	Tue, Oct 3, 2023	10.44	10.49	10.34	10.39
5875	NYSE	VGR	Mon, Oct 2, 2023	10.64	10.64	10.44	10.49
5874	NYSE	VGR	Fri, Sep 29, 2023	10.75	10.81	10.60	10.64
5873	NYSE	VGR	Thu, Sep 28, 2023	10.59	10.72	10.57	10.69
5872	NYSE	VGR	Wed, Sep 27, 2023	10.42	10.60	10.42	10.55
5871	NYSE	VGR	Tue, Sep 26, 2023	10.48	10.54	10.38	10.38
5870	NYSE	VGR	Mon, Sep 25, 2023	10.53	10.61	10.47	10.54
5869	NYSE	VGR	Fri, Sep 22, 2023	10.82	10.89	10.65	10.65
5868	NYSE	VGR	Thu, Sep 21, 2023	10.70	10.82	10.64	10.80
5867	NYSE	VGR	Wed, Sep 20, 2023	10.89	10.92	10.76	10.77
5866	NYSE	VGR	Tue, Sep 19, 2023	10.83	11.13	10.83	10.86
5865	NYSE	VGR	Mon, Sep 18, 2023	10.85	10.95	10.71	10.86
5864	NYSE	VGR	Fri, Sep 15, 2023	10.78	10.85	10.60	10.82
5863	NYSE	VGR	Thu, Sep 14, 2023	10.77	10.89	10.76	10.83
5862	NYSE	VGR	Wed, Sep 13, 2023	10.79	10.79	10.58	10.69
5861	NYSE	VGR	Tue, Sep 12, 2023	10.60	10.90	10.43	10.74
5860	NYSE	VGR	Mon, Sep 11, 2023	10.42	10.42	10.26	10.32
5859	NYSE	VGR	Fri, Sep 8, 2023	10.41	10.42	10.18	10.29
5858	NYSE	VGR	Thu, Sep 7, 2023	10.49	10.60	10.31	10.37
5857	NYSE	VGR	Wed, Sep 6, 2023	10.68	10.68	10.36	10.49
5856	NYSE	VGR	Tue, Sep 5, 2023	10.83	10.83	10.49	10.63
5855	NYSE	VGR	Fri, Sep 1, 2023	10.84	11.15	10.84	11.00
5854	NYSE	VGR	Thu, Aug 31, 2023	10.93	10.99	10.67	10.71
5853	NYSE	VGR	Wed, Aug 30, 2023	11.06	11.16	11.02	10.89
5852	NYSE	VGR	Tue, Aug 29, 2023	10.97	11.08	10.88	11.01
5851	NYSE	VGR	Mon, Aug 28, 2023	11.07	11.22	10.93	10.94
5850	NYSE	VGR	Fri, Aug 25, 2023	10.94	11.11	10.77	11.08
5849	NYSE	VGR	Thu, Aug 24, 2023	10.74	10.91	10.65	10.85
5848	NYSE	VGR	Wed, Aug 23, 2023	10.70	10.74	10.65	10.72
5847	NYSE	VGR	Tue, Aug 22, 2023	10.65	10.71	10.59	10.62
5846	NYSE	VGR	Mon, Aug 21, 2023	10.54	10.64	10.51	10.62
5845	NYSE	VGR	Fri, Aug 18, 2023	10.40	10.61	10.40	10.54
5844	NYSE	VGR	Thu, Aug 17, 2023	10.55	10.70	10.40	10.41
5843	NYSE	VGR	Wed, Aug 16, 2023	10.71	10.75	10.58	10.58
5842	NYSE	VGR	Tue, Aug 15, 2023	10.95	11.01	10.58	10.65
5841	NYSE	VGR	Mon, Aug 14, 2023	11.11	11.13	10.85	10.99
5840	NYSE	VGR	Fri, Aug 11, 2023	11.25	11.29	11.04	11.08
5839	NYSE	VGR	Thu, Aug 10, 2023	11.09	11.36	10.99	11.25
5838	NYSE	VGR	Wed, Aug 9, 2023	11.34	11.50	11.12	11.13
5837	NYSE	VGR	Tue, Aug 8, 2023	11.00	11.41	10.85	11.34
5836	NYSE	VGR	Mon, Aug 7, 2023	11.60	11.61	11.01	11.10
5835	NYSE	VGR	Fri, Aug 4, 2023	12.28	12.42	11.54	11.59
5834	NYSE	VGR	Thu, Aug 3, 2023	13.18	13.27	13.05	13.09
5833	NYSE	VGR	Wed, Aug 2, 2023	13.10	13.31	12.97	13.22
5832	NYSE	VGR	Tue, Aug 1, 2023	13.11	13.27	13.07	13.21
5831	NYSE	VGR	Mon, Jul 31, 2023	13.17	13.32	13.08	13.12
5830	NYSE	VGR	Fri, Jul 28, 2023	12.95	13.15	12.92	13.08
5829	NYSE	VGR	Thu, Jul 27, 2023	12.96	12.96	12.83	12.92
5828	NYSE	VGR	Wed, Jul 26, 2023	12.76	12.99	12.71	12.93
5827	NYSE	VGR	Tue, Jul 25, 2023	12.67	12.80	12.56	12.75
5826	NYSE	VGR	Mon, Jul 24, 2023	12.88	12.95	12.68	12.74
5825	NYSE	VGR	Fri, Jul 21, 2023	13.12	13.12	12.80	12.81
5824	NYSE	VGR	Thu, Jul 20, 2023	13.02	13.15	13.01	13.06
5823	NYSE	VGR	Wed, Jul 19, 2023	13.16	13.22	13.01	13.02
5822	NYSE	VGR	Tue, Jul 18, 2023	13.22	13.43	13.18	13.19
5821	NYSE	VGR	Mon, Jul 17, 2023	13.15	13.28	13.11	13.28
5820	NYSE	VGR	Fri, Jul 14, 2023	13.18	13.21	13.02	13.18
5819	NYSE	VGR	Thu, Jul 13, 2023	13.16	13.29	13.12	13.24
5818	NYSE	VGR	Wed, Jul 12, 2023	13.23	13.35	13.16	13.17
5817	NYSE	VGR	Tue, Jul 11, 2023	12.89	13.22	12.86	13.18
5816	NYSE	VGR	Mon, Jul 10, 2023	12.97	13.03	12.76	12.83
5815	NYSE	VGR	Fri, Jul 7, 2023	12.90	13.09	12.89	12.92
5814	NYSE	VGR	Thu, Jul 6, 2023	12.71	12.93	12.63	12.89
5813	NYSE	VGR	Wed, Jul 5, 2023	12.89	12.89	12.73	12.81
5812	NYSE	VGR	Mon, Jul 3, 2023	12.83	13.02	12.76	12.94
5811	NYSE	VGR	Fri, Jun 30, 2023	12.82	12.96	12.80	12.81
5810	NYSE	VGR	Thu, Jun 29, 2023	12.58	12.91	12.58	12.78
5809	NYSE	VGR	Wed, Jun 28, 2023	12.64	12.66	12.54	12.59
5808	NYSE	VGR	Tue, Jun 27, 2023	12.71	12.82	12.67	12.71
5807	NYSE	VGR	Mon, Jun 26, 2023	12.60	12.84	12.56	12.74
5806	NYSE	VGR	Fri, Jun 23, 2023	12.72	12.87	12.57	12.62
5805	NYSE	VGR	Thu, Jun 22, 2023	13.00	13.00	12.76	12.78
5804	NYSE	VGR	Wed, Jun 21, 2023	12.64	13.04	12.56	12.92
5803	NYSE	VGR	Tue, Jun 20, 2023	12.54	12.66	12.46	12.63
5802	NYSE	VGR	Fri, Jun 16, 2023	12.70	12.72	12.27	12.48
5801	NYSE	VGR	Thu, Jun 15, 2023	12.75	12.93	12.65	12.71
5800	NYSE	VGR	Wed, Jun 14, 2023	12.71	12.82	12.54	12.76
5799	NYSE	VGR	Tue, Jun 13, 2023	12.66	12.78	12.51	12.65
5798	NYSE	VGR	Mon, Jun 12, 2023	12.78	12.78	12.58	12.73
5797	NYSE	VGR	Fri, Jun 9, 2023	12.91	12.91	12.64	12.78
5796	NYSE	VGR	Thu, Jun 8, 2023	12.84	13.00	12.77	13.00
5795	NYSE	VGR	Wed, Jun 7, 2023	12.64	13.01	12.62	12.89
5794	NYSE	VGR	Tue, Jun 6, 2023	12.22	12.60	12.16	12.55
5793	NYSE	VGR	Mon, Jun 5, 2023	12.39	12.38	12.16	12.53
5792	NYSE	VGR	Fri, Jun 2, 2023	12.29	12.58	12.24	12.53
5791	NYSE	VGR	Thu, Jun 1, 2023	11.76	12.18	11.73	12.10
5790	NYSE	VGR	Wed, May 31, 2023	11.77	11.88	11.61	11.71
5789	NYSE	VGR	Tue, May 30, 2023	11.84	11.94	11.72	11.82
5788	NYSE	VGR	Fri, May 26, 2023	11.76	11.96	11.75	11.87
5787	NYSE	VGR	Thu, May 25, 2023	11.79	11.91	11.66	11.78
5786	NYSE	VGR	Wed, May 24, 2023	11.91	11.99	11.80	11.85
5785	NYSE	VGR	Tue, May 23, 2023	11.67	12.03	11.65	11.96
5784	NYSE	VGR	Mon, May 22, 2023	11.57	11.71	11.53	11.60
5783	NYSE	VGR	Fri, May 19, 2023	11.47	11.60	11.31	11.60
5782	NYSE	VGR	Thu, May 18, 2023	11.21	11.38	11.11	11.36
5781	NYSE	VGR	Wed, May 17, 2023	11.08	11.30	11.03	11.23
5780	NYSE	VGR	Tue, May 16, 2023	11.11	11.21	11.06	11.08
5779	NYSE	VGR	Mon, May 15, 2023	11.20	11.33	11.12	11.19
5778	NYSE	VGR	Fri, May 12, 2023	11.19	11.32	11.05	11.18
5777	NYSE	VGR	Thu, May 11, 2023	11.32	11.39	11.14	11.18
5776	NYSE	VGR	Wed, May 10, 2023	11.34	11.54	11.25	11.51
5775	NYSE	VGR	Tue, May 9, 2023	11.99	11.99	10.56	11.21
5774	NYSE	VGR	Mon, May 8, 2023	12.49	12.52	12.39	12.47
5773	NYSE	VGR	Fri, May 5, 2023	12.40	12.54	12.34	12.44
5772	NYSE	VGR	Thu, May 4, 2023	12.36	12.38	12.08	12.29
5771	NYSE	VGR	Wed, May 3, 2023	12.61	12.79	12.46	12.50
5770	NYSE	VGR	Tue, May 2, 2023	12.72	12.72	12.26	12.55
5769	NYSE	VGR	Mon, May 1, 2023	12.75	12.96	12.70	12.77
5768	NYSE	VGR	Fri, Apr 28, 2023	12.54	12.75	12.53	12.74
5767	NYSE	VGR	Thu, Apr 27, 2023	12.46	12.67	12.37	12.61
5766	NYSE	VGR	Wed, Apr 26, 2023	12.62	12.75	12.43	12.49
5765	NYSE	VGR	Tue, Apr 25, 2023	12.55	12.71	12.52	12.69
5764	NYSE	VGR	Mon, Apr 24, 2023	12.49	12.73	12.49	12.62
5763	NYSE	VGR	Fri, Apr 21, 2023	12.89	12.91	12.42	12.49
5762	NYSE	VGR	Thu, Apr 20, 2023	12.94	12.98	12.70	12.81
5761	NYSE	VGR	Wed, Apr 19, 2023	12.97	13.11	12.95	13.07
5760	NYSE	VGR	Tue, Apr 18, 2023	12.87	13.01	12.79	12.98
5759	NYSE	VGR	Mon, Apr 17, 2023	12.78	12.99	12.56	12.85
5758	NYSE	VGR	Fri, Apr 14, 2023	12.82	12.87	12.52	12.72
5757	NYSE	VGR	Thu, Apr 13, 2023	12.62	12.81	12.53	12.79
5756	NYSE	VGR	Wed, Apr 12, 2023	12.62	12.73	12.56	12.62
5755	NYSE	VGR	Tue, Apr 11, 2023	12.52	12.67	12.49	12.60
5754	NYSE	VGR	Mon, Apr 10, 2023	12.23	12.48	12.23	12.41
5753	NYSE	VGR	Thu, Apr 6, 2023	12.30	12.40	12.18	12.26
5752	NYSE	VGR	Wed, Apr 5, 2023	12.00	12.24	11.92	12.22
5751	NYSE	VGR	Tue, Apr 4, 2023	12.19	12.25	11.88	12.07
5750	NYSE	VGR	Mon, Apr 3, 2023	12.07	12.27	12.03	12.23
5749	NYSE	VGR	Fri, Mar 31, 2023	11.94	12.04	11.83	12.01
5748	NYSE	VGR	Thu, Mar 30, 2023	11.94	12.08	11.80	11.86
5747	NYSE	VGR	Wed, Mar 29, 2023	11.92	11.96	11.80	11.87
5746	NYSE	VGR	Tue, Mar 28, 2023	11.72	11.88	11.67	11.82
5745	NYSE	VGR	Mon, Mar 27, 2023	11.75	11.81	11.67	11.76
5744	NYSE	VGR	Fri, Mar 24, 2023	11.55	11.65	11.37	11.64
5743	NYSE	VGR	Thu, Mar 23, 2023	11.83	11.93	11.46	11.53
5742	NYSE	VGR	Wed, Mar 22, 2023	12.11	12.12	11.72	11.74
5741	NYSE	VGR	Tue, Mar 21, 2023	12.08	12.29	11.97	12.00
5740	NYSE	VGR	Mon, Mar 20, 2023	11.46	12.06	11.45	11.97
5739	NYSE	VGR	Fri, Mar 17, 2023	11.76	11.76	11.24	11.29
5738	NYSE	VGR	Thu, Mar 16, 2023	11.63	11.83	11.35	11.80
5737	NYSE	VGR	Wed, Mar 15, 2023	11.84	12.04	11.80	11.79
5736	NYSE	VGR	Tue, Mar 14, 2023	12.12	12.22	11.93	12.10
5735	NYSE	VGR	Mon, Mar 13, 2023	11.86	12.03	11.74	11.93
5734	NYSE	VGR	Fri, Mar 10, 2023	12.51	12.52	11.94	12.00
5733	NYSE	VGR	Thu, Mar 9, 2023	12.83	12.87	12.54	12.56
5732	NYSE	VGR	Wed, Mar 8, 2023	12.92	12.92	12.77	12.84
5731	NYSE	VGR	Tue, Mar 7, 2023	13.17	13.21	12.78	12.84
5730	NYSE	VGR	Mon, Mar 6, 2023	13.34	13.46	13.11	13.18
5729	NYSE	VGR	Fri, Mar 3, 2023	13.31	13.45	13.25	13.40
5728	NYSE	VGR	Thu, Mar 2, 2023	13.21	13.35	13.17	13.28
5727	NYSE	VGR	Wed, Mar 1, 2023	13.28	13.41	13.17	13.27
5726	NYSE	VGR	Tue, Feb 28, 2023	13.38	13.48	13.25	13.27
5725	NYSE	VGR	Mon, Feb 27, 2023	13.48	13.55	13.25	13.35
5724	NYSE	VGR	Fri, Feb 24, 2023	13.74	13.75	13.19	13.40
5723	NYSE	VGR	Thu, Feb 23, 2023	13.83	13.99	13.73	13.83
5722	NYSE	VGR	Wed, Feb 22, 2023	13.96	14.05	13.66	13.72
5721	NYSE	VGR	Tue, Feb 21, 2023	14.20	14.25	13.59	13.91
5720	NYSE	VGR	Fri, Feb 17, 2023	14.28	14.39	14.10	14.39
5719	NYSE	VGR	Thu, Feb 16, 2023	13.02	14.34	13.00	14.18
5718	NYSE	VGR	Wed, Feb 15, 2023	12.76	13.06	12.74	13.00
5717	NYSE	VGR	Tue, Feb 14, 2023	13.00	13.07	12.86	12.86
5716	NYSE	VGR	Mon, Feb 13, 2023	12.69	13.07	12.66	13.05
5715	NYSE	VGR	Fri, Feb 10, 2023	12.70	12.76	12.61	12.68
5714	NYSE	VGR	Thu, Feb 9, 2023	12.83	12.89	12.67	12.71
5713	NYSE	VGR	Wed, Feb 8, 2023	12.85	12.87	12.72	12.78
5712	NYSE	VGR	Tue, Feb 7, 2023	12.78	12.96	12.68	12.94
5711	NYSE	VGR	Mon, Feb 6, 2023	13.05	13.05	12.85	12.87
5710	NYSE	VGR	Fri, Feb 3, 2023	13.10	13.20	12.95	13.08
5709	NYSE	VGR	Thu, Feb 2, 2023	13.01	13.10	12.91	13.10
5708	NYSE	VGR	Wed, Feb 1, 2023	12.92	13.24	12.83	13.10
5707	NYSE	VGR	Tue, Jan 31, 2023	12.67	12.99	12.61	12.95
5706	NYSE	VGR	Mon, Jan 30, 2023	12.59	12.70	12.55	12.61
5705	NYSE	VGR	Fri, Jan 27, 2023	12.68	12.70	12.57	12.62
5704	NYSE	VGR	Thu, Jan 26, 2023	12.58	12.66	12.47	12.62
5703	NYSE	VGR	Wed, Jan 25, 2023	12.48	12.57	12.40	12.56
5702	NYSE	VGR	Tue, Jan 24, 2023	12.52	12.58	12.48	12.49
5701	NYSE	VGR	Mon, Jan 23, 2023	12.43	12.57	12.42	12.57
5700	NYSE	VGR	Fri, Jan 20, 2023	12.29	12.44	12.20	12.43
5699	NYSE	VGR	Thu, Jan 19, 2023	12.18	12.31	12.18	12.26
5698	NYSE	VGR	Wed, Jan 18, 2023	12.50	12.55	12.18	12.18
5697	NYSE	VGR	Tue, Jan 17, 2023	12.48	12.59	12.40	12.49
5696	NYSE	VGR	Fri, Jan 13, 2023	12.39	12.52	12.30	12.46
5695	NYSE	VGR	Thu, Jan 12, 2023	12.49	12.52	12.37	12.48
5694	NYSE	VGR	Wed, Jan 11, 2023	12.38	12.50	12.38	12.45
5693	NYSE	VGR	Tue, Jan 10, 2023	12.23	12.42	12.11	12.37
5692	NYSE	VGR	Mon, Jan 9, 2023	12.50	12.56	12.14	12.18
5691	NYSE	VGR	Fri, Jan 6, 2023	12.39	12.57	12.39	12.48
5690	NYSE	VGR	Thu, Jan 5, 2023	12.24	12.31	12.19	12.29
5689	NYSE	VGR	Wed, Jan 4, 2023	12.30	12.53	12.22	12.28
5688	NYSE	VGR	Tue, Jan 3, 2023	11.92	12.47	11.90	12.23
5687	NYSE	VGR	Fri, Dec 30, 2022	11.83	11.95	11.75	11.86
5686	NYSE	VGR	Thu, Dec 29, 2022	11.82	11.95	11.77	11.86
5685	NYSE	VGR	Wed, Dec 28, 2022	11.84	11.87	11.68	11.71
5684	NYSE	VGR	Tue, Dec 27, 2022	11.66	11.86	11.60	11.80
5683	NYSE	VGR	Fri, Dec 23, 2022	11.43	11.69	11.41	11.58
5682	NYSE	VGR	Thu, Dec 22, 2022	11.66	11.75	11.33	11.41
5681	NYSE	VGR	Wed, Dec 21, 2022	11.44	11.84	11.27	11.73
5680	NYSE	VGR	Tue, Dec 20, 2022	11.42	11.45	11.21	11.34
5679	NYSE	VGR	Mon, Dec 19, 2022	11.36	11.59	11.34	11.38
5678	NYSE	VGR	Fri, Dec 16, 2022	11.20	11.58	11.18	11.38
5677	NYSE	VGR	Thu, Dec 15, 2022	11.33	11.36	11.10	11.28
5676	NYSE	VGR	Wed, Dec 14, 2022	11.33	11.54	11.30	11.42
5675	NYSE	VGR	Tue, Dec 13, 2022	11.49	11.58	11.24	11.33
5674	NYSE	VGR	Mon, Dec 12, 2022	11.24	11.35	11.14	11.28
5673	NYSE	VGR	Fri, Dec 9, 2022	11.00	11.26	10.98	11.25
5672	NYSE	VGR	Thu, Dec 8, 2022	10.84	11.01	10.75	11.00
5671	NYSE	VGR	Wed, Dec 7, 2022	11.20	11.21	10.99	10.79
5670	NYSE	VGR	Tue, Dec 6, 2022	11.25	11.36	11.10	11.15
5669	NYSE	VGR	Mon, Dec 5, 2022	11.31	11.32	11.18	11.25
5668	NYSE	VGR	Fri, Dec 2, 2022	11.15	11.43	11.07	11.40
5667	NYSE	VGR	Thu, Dec 1, 2022	11.10	11.25	11.10	11.17
5666	NYSE	VGR	Wed, Nov 30, 2022	11.01	11.11	10.77	11.10
5665	NYSE	VGR	Tue, Nov 29, 2022	10.83	11.02	10.79	11.02
5664	NYSE	VGR	Mon, Nov 28, 2022	10.82	10.91	10.82	10.89
5663	NYSE	VGR	Fri, Nov 25, 2022	10.95	11.00	10.85	10.89
5662	NYSE	VGR	Wed, Nov 23, 2022	10.92	10.99	10.86	10.94
5661	NYSE	VGR	Tue, Nov 22, 2022	10.87	10.98	10.80	10.93
5660	NYSE	VGR	Mon, Nov 21, 2022	11.10	11.16	10.68	10.75
5659	NYSE	VGR	Fri, Nov 18, 2022	10.98	11.12	10.79	11.10
5658	NYSE	VGR	Thu, Nov 17, 2022	10.71	10.84	10.67	10.81
5657	NYSE	VGR	Wed, Nov 16, 2022	10.73	11.00	10.67	10.82
5656	NYSE	VGR	Tue, Nov 15, 2022	10.79	10.91	10.62	10.68
5655	NYSE	VGR	Mon, Nov 14, 2022	10.45	11.31	10.45	10.72
5654	NYSE	VGR	Fri, Nov 11, 2022	10.63	10.71	10.31	10.51
5653	NYSE	VGR	Thu, Nov 10, 2022	10.56	10.72	10.45	10.71
5652	NYSE	VGR	Wed, Nov 9, 2022	10.57	10.62	10.22	10.24
5651	NYSE	VGR	Tue, Nov 8, 2022	10.94	10.94	10.57	10.66
5650	NYSE	VGR	Mon, Nov 7, 2022	10.60	10.92	10.54	10.91
5649	NYSE	VGR	Fri, Nov 4, 2022	10.41	10.58	10.33	10.50
5648	NYSE	VGR	Thu, Nov 3, 2022	10.11	10.39	10.04	10.34
5647	NYSE	VGR	Wed, Nov 2, 2022	10.54	10.63	10.20	10.24
5646	NYSE	VGR	Tue, Nov 1, 2022	10.68	10.74	10.55	10.59
5645	NYSE	VGR	Mon, Oct 31, 2022	10.60	10.70	10.54	10.62
5644	NYSE	VGR	Fri, Oct 28, 2022	10.40	10.76	10.38	10.61
5643	NYSE	VGR	Thu, Oct 27, 2022	10.15	10.36	10.13	10.35
5642	NYSE	VGR	Wed, Oct 26, 2022	10.00	10.19	9.91	10.11
5641	NYSE	VGR	Tue, Oct 25, 2022	9.69	9.99	9.69	9.97
5640	NYSE	VGR	Mon, Oct 24, 2022	9.66	9.79	9.56	9.72
5639	NYSE	VGR	Fri, Oct 21, 2022	9.46	9.64	9.37	9.59
5638	NYSE	VGR	Thu, Oct 20, 2022	9.48	9.62	9.30	9.36
5637	NYSE	VGR	Wed, Oct 19, 2022	9.48	9.59	9.45	9.47
5636	NYSE	VGR	Tue, Oct 18, 2022	9.64	9.80	9.49	9.50
5635	NYSE	VGR	Mon, Oct 17, 2022	9.41	9.62	9.41	9.51
5634	NYSE	VGR	Fri, Oct 14, 2022	9.46	9.61	9.28	9.30
5633	NYSE	VGR	Thu, Oct 13, 2022	9.14	9.58	9.07	9.43
5632	NYSE	VGR	Wed, Oct 12, 2022	9.24	9.28	9.15	9.23
5631	NYSE	VGR	Tue, Oct 11, 2022	9.13	9.32	9.13	9.20
5630	NYSE	VGR	Mon, Oct 10, 2022	8.95	9.22	8.95	9.15
5629	NYSE	VGR	Fri, Oct 7, 2022	9.04	9.13	8.84	8.89
5628	NYSE	VGR	Thu, Oct 6, 2022	9.20	9.21	9.03	9.08
5627	NYSE	VGR	Wed, Oct 5, 2022	9.14	9.28	9.11	9.22
5626	NYSE	VGR	Tue, Oct 4, 2022	9.13	9.34	9.11	9.24
5625	NYSE	VGR	Mon, Oct 3, 2022	8.88	9.10	8.85	9.02
5624	NYSE	VGR	Fri, Sep 30, 2022	8.98	9.06	8.79	8.81
5623	NYSE	VGR	Thu, Sep 29, 2022	8.88	8.99	8.78	8.95
5622	NYSE	VGR	Wed, Sep 28, 2022	8.81	8.96	8.67	8.92
5621	NYSE	VGR	Tue, Sep 27, 2022	8.83	9.00	8.71	8.73
5620	NYSE	VGR	Mon, Sep 26, 2022	8.89	8.99	8.64	8.74
5619	NYSE	VGR	Fri, Sep 23, 2022	9.12	9.13	8.78	8.89
5618	NYSE	VGR	Thu, Sep 22, 2022	9.27	9.29	9.17	9.20
5617	NYSE	VGR	Wed, Sep 21, 2022	9.40	9.46	9.21	9.22
5616	NYSE	VGR	Tue, Sep 20, 2022	9.30	9.36	9.22	9.30
5615	NYSE	VGR	Mon, Sep 19, 2022	9.24	9.42	9.24	9.38
5614	NYSE	VGR	Fri, Sep 16, 2022	9.13	9.37	9.08	9.35
5613	NYSE	VGR	Thu, Sep 15, 2022	9.27	9.33	9.12	9.18
5612	NYSE	VGR	Wed, Sep 14, 2022	9.27	9.33	9.10	9.25
5611	NYSE	VGR	Tue, Sep 13, 2022	9.99	9.99	9.42	9.28
5610	NYSE	VGR	Mon, Sep 12, 2022	10.03	10.17	9.95	10.06
5609	NYSE	VGR	Fri, Sep 9, 2022	9.69	10.01	9.68	10.00
5608	NYSE	VGR	Thu, Sep 8, 2022	9.63	9.75	9.50	9.68
5607	NYSE	VGR	Wed, Sep 7, 2022	9.59	9.73	9.50	9.72
5606	NYSE	VGR	Tue, Sep 6, 2022	9.73	9.81	9.56	9.59
5605	NYSE	VGR	Fri, Sep 2, 2022	9.96	9.99	9.65	9.75
5604	NYSE	VGR	Thu, Sep 1, 2022	9.84	9.91	9.59	9.89
5603	NYSE	VGR	Wed, Aug 31, 2022	9.91	10.05	9.71	9.80
5602	NYSE	VGR	Tue, Aug 30, 2022	10.11	10.20	9.91	9.95
5601	NYSE	VGR	Mon, Aug 29, 2022	10.01	10.19	10.01	10.11
5600	NYSE	VGR	Fri, Aug 26, 2022	10.44	10.44	10.09	10.09
5599	NYSE	VGR	Thu, Aug 25, 2022	10.27	10.41	10.27	10.38
5598	NYSE	VGR	Wed, Aug 24, 2022	10.33	10.40	10.27	10.30
5597	NYSE	VGR	Tue, Aug 23, 2022	10.37	10.44	10.33	10.39
5596	NYSE	VGR	Mon, Aug 22, 2022	10.45	10.50	10.36	10.40
5595	NYSE	VGR	Fri, Aug 19, 2022	10.61	10.68	10.47	10.53
5594	NYSE	VGR	Thu, Aug 18, 2022	10.62	10.85	10.62	10.65
5593	NYSE	VGR	Wed, Aug 17, 2022	10.80	10.80	10.53	10.67
5592	NYSE	VGR	Tue, Aug 16, 2022	10.84	10.95	10.72	10.88
5591	NYSE	VGR	Mon, Aug 15, 2022	10.78	10.93	10.70	10.85
5590	NYSE	VGR	Fri, Aug 12, 2022	10.66	10.79	10.52	10.75
5589	NYSE	VGR	Thu, Aug 11, 2022	10.59	10.74	10.53	10.60
5588	NYSE	VGR	Wed, Aug 10, 2022	10.68	10.70	10.47	10.60
5587	NYSE	VGR	Tue, Aug 9, 2022	10.56	10.66	10.38	10.45
5586	NYSE	VGR	Mon, Aug 8, 2022	10.53	10.74	10.50	10.65
5585	NYSE	VGR	Fri, Aug 5, 2022	10.93	10.99	10.01	10.53
5584	NYSE	VGR	Thu, Aug 4, 2022	11.38	11.38	11.09	11.15
5583	NYSE	VGR	Wed, Aug 3, 2022	11.35	11.50	11.17	11.35
5582	NYSE	VGR	Tue, Aug 2, 2022	11.42	11.49	11.20	11.35
5581	NYSE	VGR	Mon, Aug 1, 2022	11.06	11.34	11.00	11.25
5580	NYSE	VGR	Fri, Jul 29, 2022	11.09	11.17	10.91	11.14
5579	NYSE	VGR	Thu, Jul 28, 2022	10.96	11.09	10.88	11.08
5578	NYSE	VGR	Wed, Jul 27, 2022	10.93	11.03	10.76	10.92
5577	NYSE	VGR	Tue, Jul 26, 2022	10.88	11.02	10.78	10.96
5576	NYSE	VGR	Mon, Jul 25, 2022	10.78	10.90	10.69	10.89
5575	NYSE	VGR	Fri, Jul 22, 2022	10.68	10.79	10.55	10.72
5574	NYSE	VGR	Thu, Jul 21, 2022	10.47	10.66	10.39	10.66
5573	NYSE	VGR	Wed, Jul 20, 2022	10.39	10.53	10.31	10.49
5572	NYSE	VGR	Tue, Jul 19, 2022	10.19	10.48	10.19	10.39
5571	NYSE	VGR	Mon, Jul 18, 2022	10.11	10.23	10.01	10.07
5570	NYSE	VGR	Fri, Jul 15, 2022	10.02	10.06	9.80	10.01
5569	NYSE	VGR	Thu, Jul 14, 2022	10.00	10.00	9.78	9.90
5568	NYSE	VGR	Wed, Jul 13, 2022	10.25	10.25	10.01	10.02
5567	NYSE	VGR	Tue, Jul 12, 2022	10.23	10.43	10.19	10.25
5566	NYSE	VGR	Mon, Jul 11, 2022	10.23	10.44	10.07	10.23
5565	NYSE	VGR	Fri, Jul 8, 2022	10.20	10.23	10.01	10.12
5564	NYSE	VGR	Thu, Jul 7, 2022	10.29	10.36	10.13	10.22
5563	NYSE	VGR	Wed, Jul 6, 2022	10.60	10.64	10.14	10.16
5562	NYSE	VGR	Tue, Jul 5, 2022	10.37	10.57	10.23	10.55
5561	NYSE	VGR	Fri, Jul 1, 2022	10.40	10.57	10.31	10.53
5560	NYSE	VGR	Thu, Jun 30, 2022	10.30	10.55	10.22	10.50
5559	NYSE	VGR	Wed, Jun 29, 2022	10.94	10.94	10.41	10.45
5558	NYSE	VGR	Tue, Jun 28, 2022	11.15	11.36	10.89	10.91
5557	NYSE	VGR	Mon, Jun 27, 2022	11.02	11.19	10.96	11.06
5556	NYSE	VGR	Fri, Jun 24, 2022	10.87	11.11	10.73	10.88
5555	NYSE	VGR	Thu, Jun 23, 2022	10.49	10.74	10.49	10.72
5554	NYSE	VGR	Wed, Jun 22, 2022	10.61	10.73	10.35	10.50
5553	NYSE	VGR	Tue, Jun 21, 2022	10.73	10.79	10.55	10.74
5552	NYSE	VGR	Fri, Jun 17, 2022	10.35	10.75	10.34	10.46
5551	NYSE	VGR	Thu, Jun 16, 2022	10.55	10.60	10.11	10.16
5550	NYSE	VGR	Wed, Jun 15, 2022	10.98	11.11	10.77	10.65
5549	NYSE	VGR	Tue, Jun 14, 2022	10.92	10.97	10.68	10.93
5548	NYSE	VGR	Mon, Jun 13, 2022	11.47	11.52	10.89	10.93
5547	NYSE	VGR	Fri, Jun 10, 2022	11.65	11.72	11.52	11.63
5546	NYSE	VGR	Thu, Jun 9, 2022	11.89	11.96	11.73	11.77
5545	NYSE	VGR	Wed, Jun 8, 2022	12.19	12.19	11.85	11.88
5544	NYSE	VGR	Tue, Jun 7, 2022	12.13	12.36	12.08	12.34
5543	NYSE	VGR	Mon, Jun 6, 2022	12.23	12.27	12.01	12.14
5542	NYSE	VGR	Fri, Jun 3, 2022	12.34	12.41	12.10	12.13
5541	NYSE	VGR	Thu, Jun 2, 2022	12.28	12.37	12.03	12.32
5540	NYSE	VGR	Wed, Jun 1, 2022	12.35	12.35	12.00	12.25
5539	NYSE	VGR	Tue, May 31, 2022	12.39	12.44	12.15	12.31
5538	NYSE	VGR	Fri, May 27, 2022	12.38	12.47	12.23	12.45
5537	NYSE	VGR	Thu, May 26, 2022	12.26	12.52	12.20	12.37
5536	NYSE	VGR	Wed, May 25, 2022	11.95	12.26	11.90	12.13
5535	NYSE	VGR	Tue, May 24, 2022	11.84	12.05	11.56	11.92
5534	NYSE	VGR	Mon, May 23, 2022	11.66	11.96	11.59	11.80
5533	NYSE	VGR	Fri, May 20, 2022	11.76	11.81	11.37	11.50
5532	NYSE	VGR	Thu, May 19, 2022	11.85	11.98	11.63	11.63
5531	NYSE	VGR	Wed, May 18, 2022	12.28	12.44	11.95	12.00
5530	NYSE	VGR	Tue, May 17, 2022	12.49	12.64	12.40	12.47
5529	NYSE	VGR	Mon, May 16, 2022	11.85	12.48	11.78	12.37
5528	NYSE	VGR	Fri, May 13, 2022	11.73	12.02	11.55	11.84
5527	NYSE	VGR	Thu, May 12, 2022	11.59	11.64	11.29	11.59
5526	NYSE	VGR	Wed, May 11, 2022	10.80	11.73	10.80	11.57
5525	NYSE	VGR	Tue, May 10, 2022	12.46	12.50	10.58	10.81
5524	NYSE	VGR	Mon, May 9, 2022	12.52	12.64	12.32	12.48
5523	NYSE	VGR	Fri, May 6, 2022	12.73	12.83	12.50	12.66
5522	NYSE	VGR	Thu, May 5, 2022	13.00	13.06	12.68	12.83
5521	NYSE	VGR	Wed, May 4, 2022	12.83	13.10	12.67	13.10
5520	NYSE	VGR	Tue, May 3, 2022	12.90	12.94	12.68	12.88
5519	NYSE	VGR	Mon, May 2, 2022	12.82	13.08	12.64	12.92
5518	NYSE	VGR	Fri, Apr 29, 2022	13.10	13.12	12.69	12.72
5517	NYSE	VGR	Thu, Apr 28, 2022	12.77	13.11	12.54	13.10
5516	NYSE	VGR	Wed, Apr 27, 2022	12.69	12.88	12.64	12.71
5515	NYSE	VGR	Tue, Apr 26, 2022	12.86	12.98	12.67	12.69
5514	NYSE	VGR	Mon, Apr 25, 2022	13.00	13.03	12.67	12.96
5513	NYSE	VGR	Fri, Apr 22, 2022	13.22	13.25	13.02	13.03
5512	NYSE	VGR	Thu, Apr 21, 2022	13.37	13.38	13.16	13.22
5511	NYSE	VGR	Wed, Apr 20, 2022	13.08	13.28	13.01	13.17
5510	NYSE	VGR	Tue, Apr 19, 2022	12.83	13.12	12.79	13.02
5509	NYSE	VGR	Mon, Apr 18, 2022	12.75	12.86	12.68	12.73
5508	NYSE	VGR	Thu, Apr 14, 2022	12.86	13.14	12.80	12.81
5507	NYSE	VGR	Wed, Apr 13, 2022	12.69	12.85	12.56	12.82
5506	NYSE	VGR	Tue, Apr 12, 2022	12.47	12.72	12.42	12.61
5505	NYSE	VGR	Mon, Apr 11, 2022	12.30	12.50	12.25	12.40
5504	NYSE	VGR	Fri, Apr 8, 2022	12.37	12.46	12.16	12.22
5503	NYSE	VGR	Thu, Apr 7, 2022	12.24	12.38	12.09	12.30
5502	NYSE	VGR	Wed, Apr 6, 2022	12.04	12.27	11.97	12.17
5501	NYSE	VGR	Tue, Apr 5, 2022	12.53	12.58	12.01	12.08
5500	NYSE	VGR	Mon, Apr 4, 2022	12.44	12.62	12.16	12.51
5499	NYSE	VGR	Fri, Apr 1, 2022	12.00	12.48	11.91	12.48
5498	NYSE	VGR	Thu, Mar 31, 2022	11.04	12.50	11.01	12.04
5497	NYSE	VGR	Wed, Mar 30, 2022	10.74	10.97	10.55	10.60
5496	NYSE	VGR	Tue, Mar 29, 2022	10.73	10.84	10.58	10.73
5495	NYSE	VGR	Mon, Mar 28, 2022	10.76	10.89	10.61	10.66
5494	NYSE	VGR	Fri, Mar 25, 2022	10.57	10.85	10.57	10.82
5493	NYSE	VGR	Thu, Mar 24, 2022	10.51	10.57	10.40	10.52
5492	NYSE	VGR	Wed, Mar 23, 2022	10.71	10.74	10.43	10.44
5491	NYSE	VGR	Tue, Mar 22, 2022	10.82	11.09	10.72	10.72
5490	NYSE	VGR	Mon, Mar 21, 2022	10.94	11.04	10.66	10.70
5489	NYSE	VGR	Fri, Mar 18, 2022	11.06	11.23	10.84	10.97
5488	NYSE	VGR	Thu, Mar 17, 2022	10.60	10.99	10.58	10.94
5487	NYSE	VGR	Wed, Mar 16, 2022	10.50	10.68	10.41	10.65
5486	NYSE	VGR	Tue, Mar 15, 2022	10.40	10.54	10.33	10.50
5485	NYSE	VGR	Mon, Mar 14, 2022	10.28	10.28	10.05	10.18
5484	NYSE	VGR	Fri, Mar 11, 2022	10.44	10.45	10.13	10.13
5483	NYSE	VGR	Thu, Mar 10, 2022	10.36	10.44	10.20	10.42
5482	NYSE	VGR	Wed, Mar 9, 2022	10.26	10.53	10.16	10.40
5481	NYSE	VGR	Tue, Mar 8, 2022	10.43	10.54	10.03	10.06
5480	NYSE	VGR	Mon, Mar 7, 2022	10.91	10.91	10.41	10.43
5479	NYSE	VGR	Fri, Mar 4, 2022	11.21	11.26	10.95	10.99
5478	NYSE	VGR	Thu, Mar 3, 2022	11.77	11.87	11.33	11.41
5477	NYSE	VGR	Wed, Mar 2, 2022	11.05	11.93	11.05	11.82
5476	NYSE	VGR	Tue, Mar 1, 2022	11.20	11.43	11.00	11.10
5475	NYSE	VGR	Mon, Feb 28, 2022	11.09	11.24	11.06	11.21
5474	NYSE	VGR	Fri, Feb 25, 2022	10.94	11.26	10.94	11.20
5473	NYSE	VGR	Thu, Feb 24, 2022	10.90	10.97	10.55	10.85
5472	NYSE	VGR	Wed, Feb 23, 2022	11.20	11.29	11.04	11.07
5471	NYSE	VGR	Tue, Feb 22, 2022	11.31	11.31	10.98	11.10
5470	NYSE	VGR	Fri, Feb 18, 2022	11.68	11.74	11.13	11.22
5469	NYSE	VGR	Thu, Feb 17, 2022	11.54	11.67	11.52	11.65
5468	NYSE	VGR	Wed, Feb 16, 2022	11.55	11.72	11.55	11.69
5467	NYSE	VGR	Tue, Feb 15, 2022	11.46	11.65	11.46	11.59
5466	NYSE	VGR	Mon, Feb 14, 2022	11.41	11.51	11.31	11.42
5465	NYSE	VGR	Fri, Feb 11, 2022	11.32	11.46	11.22	11.32
5464	NYSE	VGR	Thu, Feb 10, 2022	11.23	11.38	11.12	11.21
5463	NYSE	VGR	Wed, Feb 9, 2022	11.30	11.42	11.27	11.31
5462	NYSE	VGR	Tue, Feb 8, 2022	11.13	11.30	11.01	11.29
5461	NYSE	VGR	Mon, Feb 7, 2022	11.16	11.24	11.04	11.13
5460	NYSE	VGR	Fri, Feb 4, 2022	11.01	11.23	10.73	11.18
5459	NYSE	VGR	Thu, Feb 3, 2022	11.22	11.30	11.07	11.08
5458	NYSE	VGR	Wed, Feb 2, 2022	11.26	11.28	11.01	11.25
5457	NYSE	VGR	Tue, Feb 1, 2022	11.10	11.25	11.06	11.17
5456	NYSE	VGR	Mon, Jan 31, 2022	11.18	11.26	11.02	11.11
5455	NYSE	VGR	Fri, Jan 28, 2022	11.29	11.41	10.98	11.27
5454	NYSE	VGR	Thu, Jan 27, 2022	11.33	11.61	11.18	11.29
5453	NYSE	VGR	Wed, Jan 26, 2022	11.65	11.77	11.24	11.38
5452	NYSE	VGR	Tue, Jan 25, 2022	11.47	11.61	11.22	11.50
5451	NYSE	VGR	Mon, Jan 24, 2022	11.57	11.75	11.35	11.60
5450	NYSE	VGR	Fri, Jan 21, 2022	11.61	11.84	11.57	11.58
5449	NYSE	VGR	Thu, Jan 20, 2022	11.55	11.92	11.44	11.66
5448	NYSE	VGR	Wed, Jan 19, 2022	11.54	11.72	11.41	11.59
5447	NYSE	VGR	Tue, Jan 18, 2022	11.70	11.95	11.61	11.62
5446	NYSE	VGR	Fri, Jan 14, 2022	11.55	11.70	11.46	11.70
5445	NYSE	VGR	Thu, Jan 13, 2022	11.58	11.79	11.58	11.65
5444	NYSE	VGR	Wed, Jan 12, 2022	11.42	11.56	11.33	11.49
5443	NYSE	VGR	Tue, Jan 11, 2022	11.44	11.49	11.29	11.40
5442	NYSE	VGR	Mon, Jan 10, 2022	11.08	11.47	10.99	11.47
5441	NYSE	VGR	Fri, Jan 7, 2022	11.13	11.20	10.91	11.01
5440	NYSE	VGR	Thu, Jan 6, 2022	11.21	11.30	11.03	11.09
5439	NYSE	VGR	Wed, Jan 5, 2022	11.29	11.57	11.25	11.30
5438	NYSE	VGR	Tue, Jan 4, 2022	11.33	11.45	11.15	11.29
5437	NYSE	VGR	Mon, Jan 3, 2022	11.45	11.67	11.18	11.26
5436	NYSE	VGR	Fri, Dec 31, 2021	11.32	11.58	11.21	11.48
5435	NYSE	VGR	Thu, Dec 30, 2021	12.89	12.97	10.94	11.30
5434	NYSE	VGR	Wed, Dec 29, 2021	12.06	12.22	12.03	12.16
5433	NYSE	VGR	Tue, Dec 28, 2021	12.14	12.26	12.00	12.09
5432	NYSE	VGR	Mon, Dec 27, 2021	12.01	12.23	11.95	12.22
5431	NYSE	VGR	Thu, Dec 23, 2021	12.14	12.31	11.94	12.02
5430	NYSE	VGR	Wed, Dec 22, 2021	12.15	12.24	11.94	12.15
5429	NYSE	VGR	Tue, Dec 21, 2021	12.01	12.32	11.92	12.15
5428	NYSE	VGR	Mon, Dec 20, 2021	11.76	11.94	11.42	11.94
5427	NYSE	VGR	Fri, Dec 17, 2021	11.15	12.06	11.14	11.86
5426	NYSE	VGR	Thu, Dec 16, 2021	11.18	11.29	11.01	11.14
5425	NYSE	VGR	Wed, Dec 15, 2021	10.86	11.10	10.76	11.08
5424	NYSE	VGR	Tue, Dec 14, 2021	10.74	10.94	10.68	10.76
5423	NYSE	VGR	Mon, Dec 13, 2021	10.97	11.05	10.72	10.79
5422	NYSE	VGR	Fri, Dec 10, 2021	10.93	11.06	10.74	11.03
5421	NYSE	VGR	Thu, Dec 9, 2021	10.67	10.93	10.58	10.93
5420	NYSE	VGR	Wed, Dec 8, 2021	11.16	11.17	10.86	10.74
5419	NYSE	VGR	Tue, Dec 7, 2021	11.23	11.36	11.03	11.08
5418	NYSE	VGR	Mon, Dec 6, 2021	11.18	11.23	10.93	11.13
5417	NYSE	VGR	Fri, Dec 3, 2021	11.04	11.16	10.88	11.13
5416	NYSE	VGR	Thu, Dec 2, 2021	10.96	11.09	10.83	10.99
5415	NYSE	VGR	Wed, Dec 1, 2021	11.25	11.35	10.78	10.81
5414	NYSE	VGR	Tue, Nov 30, 2021	10.95	11.10	10.88	11.01
5413	NYSE	VGR	Mon, Nov 29, 2021	11.38	11.45	11.00	11.08
5412	NYSE	VGR	Fri, Nov 26, 2021	11.46	11.46	11.13	11.25
5411	NYSE	VGR	Wed, Nov 24, 2021	11.66	11.77	11.60	11.73
5410	NYSE	VGR	Tue, Nov 23, 2021	11.67	11.81	11.56	11.66
5409	NYSE	VGR	Mon, Nov 22, 2021	11.73	11.75	11.55	11.60
5408	NYSE	VGR	Fri, Nov 19, 2021	11.72	11.82	11.62	11.62
5407	NYSE	VGR	Thu, Nov 18, 2021	11.65	11.87	11.57	11.83
5406	NYSE	VGR	Wed, Nov 17, 2021	11.55	11.71	11.49	11.64
5405	NYSE	VGR	Tue, Nov 16, 2021	11.83	11.97	11.53	11.64
5404	NYSE	VGR	Mon, Nov 15, 2021	11.13	12.23	11.07	11.90
5403	NYSE	VGR	Fri, Nov 12, 2021	10.67	10.92	10.55	10.79
5402	NYSE	VGR	Thu, Nov 11, 2021	10.93	10.97	10.64	10.65
5401	NYSE	VGR	Wed, Nov 10, 2021	11.10	11.16	10.76	10.87
5400	NYSE	VGR	Tue, Nov 9, 2021	11.29	11.90	10.96	11.16
5399	NYSE	VGR	Mon, Nov 8, 2021	10.07	10.13	9.99	10.07
5398	NYSE	VGR	Fri, Nov 5, 2021	9.93	10.14	9.87	10.07
5397	NYSE	VGR	Thu, Nov 4, 2021	9.96	9.99	9.79	9.80
5396	NYSE	VGR	Wed, Nov 3, 2021	9.69	10.01	9.68	9.91
5395	NYSE	VGR	Tue, Nov 2, 2021	9.74	9.75	9.56	9.71
5394	NYSE	VGR	Mon, Nov 1, 2021	9.40	9.83	9.38	9.76
5393	NYSE	VGR	Fri, Oct 29, 2021	9.57	9.57	9.38	9.40
5392	NYSE	VGR	Thu, Oct 28, 2021	9.64	9.64	9.48	9.57
5391	NYSE	VGR	Wed, Oct 27, 2021	9.79	9.81	9.61	9.63
5390	NYSE	VGR	Tue, Oct 26, 2021	9.89	9.94	9.77	9.79
5389	NYSE	VGR	Mon, Oct 25, 2021	9.64	9.90	9.62	9.89
5388	NYSE	VGR	Fri, Oct 22, 2021	9.64	9.71	9.55	9.61
5387	NYSE	VGR	Thu, Oct 21, 2021	9.59	9.71	9.55	9.64
5386	NYSE	VGR	Wed, Oct 20, 2021	9.55	9.67	9.48	9.62
5385	NYSE	VGR	Tue, Oct 19, 2021	9.68	9.68	9.48	9.54
5384	NYSE	VGR	Mon, Oct 18, 2021	9.61	9.69	9.50	9.62
5383	NYSE	VGR	Fri, Oct 15, 2021	9.94	9.98	9.69	9.69
5382	NYSE	VGR	Thu, Oct 14, 2021	9.88	9.92	9.76	9.82
5381	NYSE	VGR	Wed, Oct 13, 2021	9.70	9.81	9.60	9.75
5380	NYSE	VGR	Tue, Oct 12, 2021	9.81	9.85	9.66	9.69
5379	NYSE	VGR	Mon, Oct 11, 2021	9.86	10.06	9.76	9.78
5378	NYSE	VGR	Fri, Oct 8, 2021	9.68	9.82	9.64	9.81
5377	NYSE	VGR	Thu, Oct 7, 2021	9.74	9.83	9.62	9.66
5376	NYSE	VGR	Wed, Oct 6, 2021	9.53	9.65	9.33	9.64
5375	NYSE	VGR	Tue, Oct 5, 2021	9.48	9.62	9.40	9.56
5374	NYSE	VGR	Mon, Oct 4, 2021	9.47	9.59	9.39	9.50
5373	NYSE	VGR	Fri, Oct 1, 2021	9.08	9.62	9.07	9.47
5372	NYSE	VGR	Thu, Sep 30, 2021	9.18	9.20	8.99	9.03
5371	NYSE	VGR	Wed, Sep 29, 2021	9.01	9.17	8.96	9.16
5370	NYSE	VGR	Tue, Sep 28, 2021	9.02	9.14	8.96	9.03
5369	NYSE	VGR	Mon, Sep 27, 2021	8.75	9.13	8.75	9.02
5368	NYSE	VGR	Fri, Sep 24, 2021	8.81	8.88	8.74	8.74
5367	NYSE	VGR	Thu, Sep 23, 2021	8.78	8.95	8.75	8.87
5366	NYSE	VGR	Wed, Sep 22, 2021	8.65	8.78	8.65	8.72
5365	NYSE	VGR	Tue, Sep 21, 2021	8.69	8.79	8.56	8.62
5364	NYSE	VGR	Mon, Sep 20, 2021	8.56	8.69	8.50	8.63
5363	NYSE	VGR	Fri, Sep 17, 2021	8.78	8.79	8.65	8.77
5362	NYSE	VGR	Thu, Sep 16, 2021	8.89	8.98	8.69	8.77
5361	NYSE	VGR	Wed, Sep 15, 2021	8.80	8.99	8.67	8.89
5360	NYSE	VGR	Tue, Sep 14, 2021	9.23	9.23	8.80	8.82
5359	NYSE	VGR	Mon, Sep 13, 2021	10.05	10.10	9.14	9.06
5358	NYSE	VGR	Fri, Sep 10, 2021	10.37	10.44	10.15	10.18
5357	NYSE	VGR	Thu, Sep 9, 2021	10.49	10.52	10.35	10.35
5356	NYSE	VGR	Wed, Sep 8, 2021	10.63	10.65	10.47	10.57
5355	NYSE	VGR	Tue, Sep 7, 2021	10.77	10.81	10.67	10.68
5354	NYSE	VGR	Fri, Sep 3, 2021	10.81	10.81	10.66	10.80
5353	NYSE	VGR	Thu, Sep 2, 2021	10.70	10.85	10.67	10.81
5352	NYSE	VGR	Wed, Sep 1, 2021	10.71	10.77	10.52	10.67
5351	NYSE	VGR	Tue, Aug 31, 2021	10.60	10.69	10.47	10.64
5350	NYSE	VGR	Mon, Aug 30, 2021	10.64	10.70	10.52	10.56
5349	NYSE	VGR	Fri, Aug 27, 2021	10.22	10.63	10.22	10.59
5348	NYSE	VGR	Thu, Aug 26, 2021	10.31	10.40	10.20	10.20
5347	NYSE	VGR	Wed, Aug 25, 2021	10.30	10.41	10.20	10.27
5346	NYSE	VGR	Tue, Aug 24, 2021	10.24	10.30	10.14	10.26
5345	NYSE	VGR	Mon, Aug 23, 2021	10.23	10.27	10.14	10.20
5344	NYSE	VGR	Fri, Aug 20, 2021	9.99	10.18	9.96	10.11
5343	NYSE	VGR	Thu, Aug 19, 2021	10.08	10.15	9.97	10.03
5342	NYSE	VGR	Wed, Aug 18, 2021	10.20	10.32	10.15	10.18
5341	NYSE	VGR	Tue, Aug 17, 2021	10.14	10.25	10.06	10.25
5340	NYSE	VGR	Mon, Aug 16, 2021	10.30	10.35	10.19	10.23
5339	NYSE	VGR	Fri, Aug 13, 2021	10.37	10.45	10.20	10.31
5338	NYSE	VGR	Thu, Aug 12, 2021	10.42	10.49	10.28	10.32
5337	NYSE	VGR	Wed, Aug 11, 2021	10.38	10.49	10.20	10.43
5336	NYSE	VGR	Tue, Aug 10, 2021	10.09	10.34	10.07	10.29
5335	NYSE	VGR	Mon, Aug 9, 2021	10.07	10.19	10.00	10.13
5334	NYSE	VGR	Fri, Aug 6, 2021	10.27	10.28	9.99	10.10
5333	NYSE	VGR	Thu, Aug 5, 2021	9.77	10.18	9.64	10.15
5332	NYSE	VGR	Wed, Aug 4, 2021	9.42	9.48	9.30	9.35
5331	NYSE	VGR	Tue, Aug 3, 2021	9.42	9.57	9.35	9.52
5330	NYSE	VGR	Mon, Aug 2, 2021	9.47	9.70	9.37	9.39
5329	NYSE	VGR	Fri, Jul 30, 2021	9.49	9.61	9.35	9.47
5328	NYSE	VGR	Thu, Jul 29, 2021	9.58	9.62	9.51	9.52
5327	NYSE	VGR	Wed, Jul 28, 2021	9.46	9.59	9.34	9.48
5326	NYSE	VGR	Tue, Jul 27, 2021	9.39	9.44	9.30	9.40
5325	NYSE	VGR	Mon, Jul 26, 2021	9.42	9.55	9.34	9.46
5324	NYSE	VGR	Fri, Jul 23, 2021	9.40	9.42	9.25	9.38
5323	NYSE	VGR	Thu, Jul 22, 2021	9.58	9.63	9.33	9.33
5322	NYSE	VGR	Wed, Jul 21, 2021	9.57	9.73	9.50	9.62
5321	NYSE	VGR	Tue, Jul 20, 2021	9.28	9.57	9.23	9.47
5320	NYSE	VGR	Mon, Jul 19, 2021	9.35	9.45	9.15	9.27
5319	NYSE	VGR	Fri, Jul 16, 2021	9.76	9.79	9.50	9.50
5318	NYSE	VGR	Thu, Jul 15, 2021	9.54	9.67	9.53	9.66
5317	NYSE	VGR	Wed, Jul 14, 2021	9.69	9.74	9.60	9.66
5316	NYSE	VGR	Tue, Jul 13, 2021	9.91	9.91	9.62	9.63
5315	NYSE	VGR	Mon, Jul 12, 2021	9.70	9.94	9.67	9.90
5314	NYSE	VGR	Fri, Jul 9, 2021	9.68	9.85	9.67	9.77
5313	NYSE	VGR	Thu, Jul 8, 2021	9.50	9.68	9.37	9.62
5312	NYSE	VGR	Wed, Jul 7, 2021	9.78	9.89	9.61	9.66
5311	NYSE	VGR	Tue, Jul 6, 2021	10.03	10.04	9.73	9.79
5310	NYSE	VGR	Fri, Jul 2, 2021	10.07	10.10	9.99	10.04
5309	NYSE	VGR	Thu, Jul 1, 2021	10.06	10.16	9.99	10.07
5308	NYSE	VGR	Wed, Jun 30, 2021	9.92	10.08	9.90	10.02
5307	NYSE	VGR	Tue, Jun 29, 2021	9.84	9.98	9.83	9.93
5306	NYSE	VGR	Mon, Jun 28, 2021	9.74	9.82	9.59	9.81
5305	NYSE	VGR	Fri, Jun 25, 2021	9.88	9.95	9.79	9.79
5304	NYSE	VGR	Thu, Jun 24, 2021	9.69	9.88	9.64	9.84
5303	NYSE	VGR	Wed, Jun 23, 2021	9.62	9.80	9.58	9.65
5302	NYSE	VGR	Tue, Jun 22, 2021	9.58	9.62	9.46	9.61
5301	NYSE	VGR	Mon, Jun 21, 2021	9.34	9.61	9.32	9.59
5300	NYSE	VGR	Fri, Jun 18, 2021	9.60	9.63	9.23	9.24
5299	NYSE	VGR	Thu, Jun 17, 2021	9.95	10.01	9.64	9.70
5298	NYSE	VGR	Wed, Jun 16, 2021	9.96	10.20	9.93	9.98
5297	NYSE	VGR	Tue, Jun 15, 2021	10.08	10.15	9.94	9.97
5296	NYSE	VGR	Mon, Jun 14, 2021	10.31	10.32	10.13	10.08
5295	NYSE	VGR	Fri, Jun 11, 2021	10.31	10.35	10.08	10.32
5294	NYSE	VGR	Thu, Jun 10, 2021	10.42	10.49	10.25	10.28
5293	NYSE	VGR	Wed, Jun 9, 2021	10.42	10.47	10.34	10.39
5292	NYSE	VGR	Tue, Jun 8, 2021	10.51	10.57	10.36	10.40
5291	NYSE	VGR	Mon, Jun 7, 2021	10.31	10.53	10.31	10.52
5290	NYSE	VGR	Fri, Jun 4, 2021	10.18	10.28	10.14	10.28
5289	NYSE	VGR	Thu, Jun 3, 2021	10.03	10.18	10.01	10.18
5288	NYSE	VGR	Wed, Jun 2, 2021	10.17	10.21	10.03	10.12
5287	NYSE	VGR	Tue, Jun 1, 2021	9.83	10.27	9.81	10.13
5286	NYSE	VGR	Fri, May 28, 2021	10.13	10.22	9.69	9.74
5285	NYSE	VGR	Thu, May 27, 2021	10.44	10.44	10.09	10.10
5284	NYSE	VGR	Wed, May 26, 2021	10.22	10.46	10.20	10.36
5283	NYSE	VGR	Tue, May 25, 2021	10.45	10.49	10.21	10.23
5282	NYSE	VGR	Mon, May 24, 2021	10.49	10.55	10.42	10.47
5281	NYSE	VGR	Fri, May 21, 2021	10.47	10.54	10.30	10.42
5280	NYSE	VGR	Thu, May 20, 2021	10.40	10.48	10.25	10.45
5279	NYSE	VGR	Wed, May 19, 2021	10.21	10.49	10.09	10.44
5278	NYSE	VGR	Tue, May 18, 2021	10.31	10.50	10.18	10.31
5277	NYSE	VGR	Mon, May 17, 2021	9.87	10.34	9.83	10.27
5276	NYSE	VGR	Fri, May 14, 2021	9.83	9.86	9.64	9.81
5275	NYSE	VGR	Thu, May 13, 2021	9.63	9.84	9.61	9.77
5274	NYSE	VGR	Wed, May 12, 2021	9.79	9.83	9.57	9.64
5273	NYSE	VGR	Tue, May 11, 2021	9.86	9.96	9.68	9.80
5272	NYSE	VGR	Mon, May 10, 2021	9.90	10.09	9.69	9.98
5271	NYSE	VGR	Fri, May 7, 2021	9.85	9.96	9.77	9.86
5270	NYSE	VGR	Thu, May 6, 2021	9.40	9.85	9.37	9.84
5269	NYSE	VGR	Wed, May 5, 2021	9.57	9.44	9.26	9.34
5268	NYSE	VGR	Tue, May 4, 2021	9.38	9.69	9.38	9.59
5267	NYSE	VGR	Mon, May 3, 2021	9.30	9.53	9.25	9.45
5266	NYSE	VGR	Fri, Apr 30, 2021	9.14	9.29	9.08	9.25
5265	NYSE	VGR	Thu, Apr 29, 2021	9.50	9.50	9.19	9.20
5264	NYSE	VGR	Wed, Apr 28, 2021	9.63	9.64	9.47	9.52
5263	NYSE	VGR	Tue, Apr 27, 2021	9.52	9.61	9.47	9.60
5262	NYSE	VGR	Mon, Apr 26, 2021	9.79	9.79	9.51	9.52
5261	NYSE	VGR	Fri, Apr 23, 2021	9.67	9.80	9.59	9.74
5260	NYSE	VGR	Thu, Apr 22, 2021	9.75	9.83	9.64	9.64
5259	NYSE	VGR	Wed, Apr 21, 2021	9.60	9.81	9.57	9.74
5258	NYSE	VGR	Tue, Apr 20, 2021	9.90	9.96	9.59	9.62
5257	NYSE	VGR	Mon, Apr 19, 2021	10.32	10.39	10.01	10.04
5256	NYSE	VGR	Fri, Apr 16, 2021	10.36	10.36	10.14	10.27
5255	NYSE	VGR	Thu, Apr 15, 2021	10.29	10.31	10.14	10.27
5254	NYSE	VGR	Wed, Apr 14, 2021	10.09	10.23	10.09	10.19
5253	NYSE	VGR	Tue, Apr 13, 2021	10.21	10.23	10.01	10.09
5252	NYSE	VGR	Mon, Apr 12, 2021	10.06	10.25	10.03	10.23
5251	NYSE	VGR	Fri, Apr 9, 2021	10.15	10.30	10.12	10.25
5250	NYSE	VGR	Thu, Apr 8, 2021	10.08	10.10	9.93	10.10
5249	NYSE	VGR	Wed, Apr 7, 2021	10.10	10.20	9.91	9.98
5248	NYSE	VGR	Tue, Apr 6, 2021	9.99	10.10	9.98	10.01
5247	NYSE	VGR	Mon, Apr 5, 2021	10.10	10.10	9.95	9.99
5246	NYSE	VGR	Thu, Apr 1, 2021	9.89	10.01	9.87	10.01
5245	NYSE	VGR	Wed, Mar 31, 2021	10.04	10.08	9.89	9.89
5244	NYSE	VGR	Tue, Mar 30, 2021	9.93	10.10	9.90	10.03
5243	NYSE	VGR	Mon, Mar 29, 2021	10.02	10.28	9.93	9.98
5242	NYSE	VGR	Fri, Mar 26, 2021	10.00	10.10	9.91	10.09
5241	NYSE	VGR	Thu, Mar 25, 2021	9.60	9.91	9.58	9.89
5240	NYSE	VGR	Wed, Mar 24, 2021	9.90	10.15	9.64	9.69
5239	NYSE	VGR	Tue, Mar 23, 2021	9.98	10.12	9.72	9.84
5238	NYSE	VGR	Mon, Mar 22, 2021	10.30	10.31	9.90	10.08
5237	NYSE	VGR	Fri, Mar 19, 2021	10.15	10.36	9.98	10.35
5236	NYSE	VGR	Thu, Mar 18, 2021	10.37	10.49	10.10	10.13
5235	NYSE	VGR	Wed, Mar 17, 2021	10.20	10.54	10.03	10.39
5234	NYSE	VGR	Tue, Mar 16, 2021	10.42	10.56	10.24	10.30
5233	NYSE	VGR	Mon, Mar 15, 2021	10.59	10.59	10.35	10.47
5232	NYSE	VGR	Fri, Mar 12, 2021	10.74	10.84	10.52	10.60
5231	NYSE	VGR	Thu, Mar 11, 2021	10.73	10.74	10.47	10.74
5230	NYSE	VGR	Wed, Mar 10, 2021	10.35	10.68	10.27	10.64
5229	NYSE	VGR	Tue, Mar 9, 2021	10.13	10.35	9.93	10.23
5228	NYSE	VGR	Mon, Mar 8, 2021	9.86	10.06	9.76	10.01
5227	NYSE	VGR	Fri, Mar 5, 2021	9.64	9.86	9.45	9.86
5226	NYSE	VGR	Thu, Mar 4, 2021	9.93	9.96	9.45	9.50
5225	NYSE	VGR	Wed, Mar 3, 2021	9.84	10.02	9.78	9.86
5224	NYSE	VGR	Tue, Mar 2, 2021	10.05	10.06	9.74	9.76
5223	NYSE	VGR	Mon, Mar 1, 2021	9.88	10.08	9.85	10.00
5222	NYSE	VGR	Fri, Feb 26, 2021	9.96	10.01	9.66	9.67
5221	NYSE	VGR	Thu, Feb 25, 2021	10.13	10.22	9.81	9.90
5220	NYSE	VGR	Wed, Feb 24, 2021	9.95	10.35	9.93	10.19
5219	NYSE	VGR	Tue, Feb 23, 2021	9.96	10.06	9.70	9.90
5218	NYSE	VGR	Mon, Feb 22, 2021	10.04	10.08	9.93	9.99
5217	NYSE	VGR	Fri, Feb 19, 2021	9.80	10.09	9.79	10.03
5216	NYSE	VGR	Thu, Feb 18, 2021	9.86	10.01	9.71	9.81
5215	NYSE	VGR	Wed, Feb 17, 2021	9.92	10.00	9.76	9.88
5214	NYSE	VGR	Tue, Feb 16, 2021	10.13	10.30	10.04	10.08
5213	NYSE	VGR	Fri, Feb 12, 2021	9.71	10.23	9.52	10.15
5212	NYSE	VGR	Thu, Feb 11, 2021	9.32	9.74	9.29	9.74
5211	NYSE	VGR	Wed, Feb 10, 2021	9.47	9.53	9.11	9.28
5210	NYSE	VGR	Tue, Feb 9, 2021	9.29	9.58	9.21	9.35
5209	NYSE	VGR	Mon, Feb 8, 2021	8.86	9.31	8.83	9.23
5208	NYSE	VGR	Fri, Feb 5, 2021	8.90	9.05	8.72	8.85
5207	NYSE	VGR	Thu, Feb 4, 2021	8.41	8.88	8.40	8.83
5206	NYSE	VGR	Wed, Feb 3, 2021	8.52	8.72	8.37	8.45
5205	NYSE	VGR	Tue, Feb 2, 2021	8.35	8.78	8.23	8.62
5204	NYSE	VGR	Mon, Feb 1, 2021	8.31	8.36	8.09	8.26
5203	NYSE	VGR	Fri, Jan 29, 2021	8.44	8.44	8.21	8.32
5202	NYSE	VGR	Thu, Jan 28, 2021	8.50	8.55	8.38	8.45
5201	NYSE	VGR	Wed, Jan 27, 2021	8.45	8.55	8.37	8.43
5200	NYSE	VGR	Tue, Jan 26, 2021	8.70	8.72	8.50	8.55
5199	NYSE	VGR	Mon, Jan 25, 2021	8.53	8.84	8.45	8.68
5198	NYSE	VGR	Fri, Jan 22, 2021	8.55	8.62	8.39	8.62
5197	NYSE	VGR	Thu, Jan 21, 2021	8.88	8.88	8.58	8.60
5196	NYSE	VGR	Wed, Jan 20, 2021	8.86	8.94	8.70	8.82
5195	NYSE	VGR	Tue, Jan 19, 2021	8.69	8.70	8.46	8.50
5194	NYSE	VGR	Fri, Jan 15, 2021	8.60	8.71	8.48	8.67
5193	NYSE	VGR	Thu, Jan 14, 2021	8.83	8.92	8.67	8.70
5192	NYSE	VGR	Wed, Jan 13, 2021	9.08	9.14	8.75	8.78
5191	NYSE	VGR	Tue, Jan 12, 2021	9.04	9.20	8.99	9.07
5190	NYSE	VGR	Mon, Jan 11, 2021	8.99	9.22	8.94	9.01
5189	NYSE	VGR	Fri, Jan 8, 2021	9.19	9.21	8.93	9.13
5188	NYSE	VGR	Thu, Jan 7, 2021	9.47	9.53	9.05	9.19
5187	NYSE	VGR	Wed, Jan 6, 2021	8.67	9.52	8.63	9.47
5186	NYSE	VGR	Tue, Jan 5, 2021	8.22	8.53	8.22	8.49
5185	NYSE	VGR	Mon, Jan 4, 2021	8.27	8.40	8.01	8.24
5184	NYSE	VGR	Thu, Dec 31, 2020	8.28	8.32	8.16	8.26
5183	NYSE	VGR	Wed, Dec 30, 2020	8.33	8.43	8.27	8.29
5182	NYSE	VGR	Tue, Dec 29, 2020	8.55	8.58	8.29	8.35
5181	NYSE	VGR	Mon, Dec 28, 2020	8.49	8.56	8.42	8.52
5180	NYSE	VGR	Thu, Dec 24, 2020	8.45	8.47	8.30	8.40
5179	NYSE	VGR	Wed, Dec 23, 2020	8.40	8.50	8.32	8.40
5178	NYSE	VGR	Tue, Dec 22, 2020	8.27	8.39	8.11	8.35
5177	NYSE	VGR	Mon, Dec 21, 2020	8.90	8.90	8.27	8.27
5176	NYSE	VGR	Fri, Dec 18, 2020	9.08	9.19	8.82	8.96
5175	NYSE	VGR	Thu, Dec 17, 2020	9.03	9.12	8.97	9.10
5174	NYSE	VGR	Wed, Dec 16, 2020	8.75	9.10	8.75	9.01
5173	NYSE	VGR	Tue, Dec 15, 2020	9.08	9.19	8.97	8.94
5172	NYSE	VGR	Mon, Dec 14, 2020	8.96	9.39	8.91	9.05
5171	NYSE	VGR	Fri, Dec 11, 2020	8.79	8.94	8.75	8.84
5170	NYSE	VGR	Thu, Dec 10, 2020	8.70	8.79	8.64	8.79
5169	NYSE	VGR	Wed, Dec 9, 2020	8.69	8.75	8.60	8.74
5168	NYSE	VGR	Tue, Dec 8, 2020	8.35	8.66	8.35	8.62
5167	NYSE	VGR	Mon, Dec 7, 2020	8.31	8.48	8.30	8.43
5166	NYSE	VGR	Fri, Dec 4, 2020	8.16	8.34	8.10	8.28
5165	NYSE	VGR	Thu, Dec 3, 2020	7.99	8.13	7.97	8.05
5164	NYSE	VGR	Wed, Dec 2, 2020	8.03	8.07	7.89	7.99
5163	NYSE	VGR	Tue, Dec 1, 2020	8.06	8.23	7.94	8.04
5162	NYSE	VGR	Mon, Nov 30, 2020	7.94	8.02	7.90	7.96
5161	NYSE	VGR	Fri, Nov 27, 2020	8.01	8.04	7.88	7.99
5160	NYSE	VGR	Wed, Nov 25, 2020	8.21	8.21	8.01	8.06
5159	NYSE	VGR	Tue, Nov 24, 2020	8.08	8.33	8.01	8.25
5158	NYSE	VGR	Mon, Nov 23, 2020	7.84	8.01	7.62	7.94
5157	NYSE	VGR	Fri, Nov 20, 2020	7.94	8.04	7.83	7.83
5156	NYSE	VGR	Thu, Nov 19, 2020	8.02	8.12	7.92	8.00
5155	NYSE	VGR	Wed, Nov 18, 2020	8.49	8.50	8.06	8.06
5154	NYSE	VGR	Tue, Nov 17, 2020	8.16	8.50	8.16	8.43
5153	NYSE	VGR	Mon, Nov 16, 2020	8.07	8.30	8.00	8.30
5152	NYSE	VGR	Fri, Nov 13, 2020	7.76	7.99	7.75	7.97
5151	NYSE	VGR	Thu, Nov 12, 2020	7.87	7.93	7.62	7.67
5150	NYSE	VGR	Wed, Nov 11, 2020	7.93	7.98	7.72	7.98
5149	NYSE	VGR	Tue, Nov 10, 2020	7.55	7.96	7.47	7.94
5148	NYSE	VGR	Mon, Nov 9, 2020	7.32	7.78	7.32	7.50
5147	NYSE	VGR	Fri, Nov 6, 2020	7.05	7.23	6.87	7.06
5146	NYSE	VGR	Thu, Nov 5, 2020	6.71	7.21	6.70	7.04
5145	NYSE	VGR	Wed, Nov 4, 2020	6.77	6.81	6.62	6.65
5144	NYSE	VGR	Tue, Nov 3, 2020	6.73	6.95	6.73	6.87
5143	NYSE	VGR	Mon, Nov 2, 2020	6.54	6.61	6.39	6.61
5142	NYSE	VGR	Fri, Oct 30, 2020	6.53	6.63	6.46	6.51
5141	NYSE	VGR	Thu, Oct 29, 2020	6.70	6.70	6.48	6.56
5140	NYSE	VGR	Wed, Oct 28, 2020	7.09	7.16	6.72	6.72
5139	NYSE	VGR	Tue, Oct 27, 2020	7.34	7.42	7.19	7.19
5138	NYSE	VGR	Mon, Oct 26, 2020	7.26	7.37	7.18	7.35
5137	NYSE	VGR	Fri, Oct 23, 2020	7.30	7.36	7.25	7.31
5136	NYSE	VGR	Thu, Oct 22, 2020	7.14	7.26	7.10	7.23
5135	NYSE	VGR	Wed, Oct 21, 2020	7.12	7.17	7.09	7.11
5134	NYSE	VGR	Tue, Oct 20, 2020	7.28	7.34	7.14	7.14
5133	NYSE	VGR	Mon, Oct 19, 2020	7.44	7.45	7.19	7.21
5132	NYSE	VGR	Fri, Oct 16, 2020	7.45	7.52	7.42	7.43
5131	NYSE	VGR	Thu, Oct 15, 2020	7.32	7.48	7.26	7.47
5130	NYSE	VGR	Wed, Oct 14, 2020	7.44	7.48	7.36	7.36
5129	NYSE	VGR	Tue, Oct 13, 2020	7.61	7.68	7.45	7.46
5128	NYSE	VGR	Mon, Oct 12, 2020	7.69	7.80	7.62	7.72
5127	NYSE	VGR	Fri, Oct 9, 2020	7.72	7.86	7.71	7.72
5126	NYSE	VGR	Thu, Oct 8, 2020	7.65	7.73	7.55	7.67
5125	NYSE	VGR	Wed, Oct 7, 2020	7.46	7.64	7.41	7.58
5124	NYSE	VGR	Tue, Oct 6, 2020	7.26	7.48	7.21	7.41
5123	NYSE	VGR	Mon, Oct 5, 2020	7.17	7.22	7.04	7.16
5122	NYSE	VGR	Fri, Oct 2, 2020	6.86	7.12	6.82	7.09
5121	NYSE	VGR	Thu, Oct 1, 2020	6.87	6.95	6.76	6.94
5120	NYSE	VGR	Wed, Sep 30, 2020	6.85	7.03	6.80	6.87
5119	NYSE	VGR	Tue, Sep 29, 2020	7.03	7.06	6.81	6.87
5118	NYSE	VGR	Mon, Sep 28, 2020	6.94	7.09	6.94	7.03
5117	NYSE	VGR	Fri, Sep 25, 2020	6.71	6.95	6.71	6.89
5116	NYSE	VGR	Thu, Sep 24, 2020	6.58	6.98	6.54	6.80
5115	NYSE	VGR	Wed, Sep 23, 2020	6.58	6.78	6.48	6.49
5114	NYSE	VGR	Tue, Sep 22, 2020	6.73	6.84	6.60	6.60
5113	NYSE	VGR	Mon, Sep 21, 2020	7.06	7.11	6.67	6.74
5112	NYSE	VGR	Fri, Sep 18, 2020	7.26	7.28	6.97	7.16
5111	NYSE	VGR	Thu, Sep 17, 2020	7.38	7.45	7.24	7.24
5110	NYSE	VGR	Wed, Sep 16, 2020	7.31	7.54	7.26	7.44
5109	NYSE	VGR	Tue, Sep 15, 2020	7.42	7.63	7.41	7.30
5108	NYSE	VGR	Mon, Sep 14, 2020	7.19	7.38	7.17	7.27
5107	NYSE	VGR	Fri, Sep 11, 2020	7.32	7.37	7.06	7.18
5106	NYSE	VGR	Thu, Sep 10, 2020	7.41	7.45	7.31	7.31
5105	NYSE	VGR	Wed, Sep 9, 2020	7.36	7.47	7.20	7.37
5104	NYSE	VGR	Tue, Sep 8, 2020	7.31	7.43	7.16	7.33
5103	NYSE	VGR	Fri, Sep 4, 2020	7.38	7.38	7.13	7.28
5102	NYSE	VGR	Thu, Sep 3, 2020	7.32	7.41	7.20	7.24
5101	NYSE	VGR	Wed, Sep 2, 2020	7.09	7.27	7.07	7.26
5100	NYSE	VGR	Tue, Sep 1, 2020	7.07	7.15	6.97	7.09
5099	NYSE	VGR	Mon, Aug 31, 2020	7.23	7.31	7.14	7.14
5098	NYSE	VGR	Fri, Aug 28, 2020	7.24	7.29	7.14	7.28
5097	NYSE	VGR	Thu, Aug 27, 2020	7.19	7.38	7.19	7.23
5096	NYSE	VGR	Wed, Aug 26, 2020	7.26	7.31	7.14	7.14
5095	NYSE	VGR	Tue, Aug 25, 2020	7.22	7.36	7.22	7.31
5094	NYSE	VGR	Mon, Aug 24, 2020	7.18	7.25	7.05	7.20
5093	NYSE	VGR	Fri, Aug 21, 2020	7.12	7.19	7.05	7.14
5092	NYSE	VGR	Thu, Aug 20, 2020	7.00	7.23	7.00	7.14
5091	NYSE	VGR	Wed, Aug 19, 2020	6.97	7.09	6.95	7.08
5090	NYSE	VGR	Tue, Aug 18, 2020	6.96	7.17	6.89	6.97
5089	NYSE	VGR	Mon, Aug 17, 2020	7.38	7.45	6.96	6.97
5088	NYSE	VGR	Fri, Aug 14, 2020	7.19	7.55	7.13	7.38
5087	NYSE	VGR	Thu, Aug 13, 2020	7.16	7.26	7.09	7.25
5086	NYSE	VGR	Wed, Aug 12, 2020	7.19	7.29	7.15	7.24
5085	NYSE	VGR	Tue, Aug 11, 2020	6.99	7.21	6.99	7.11
5084	NYSE	VGR	Mon, Aug 10, 2020	6.65	6.94	6.63	6.89
5083	NYSE	VGR	Fri, Aug 7, 2020	6.31	6.63	6.29	6.60
5082	NYSE	VGR	Thu, Aug 6, 2020	6.50	6.53	6.28	6.36
5081	NYSE	VGR	Wed, Aug 5, 2020	6.55	6.58	6.43	6.48
5080	NYSE	VGR	Tue, Aug 4, 2020	6.38	6.54	6.36	6.46
5079	NYSE	VGR	Mon, Aug 3, 2020	6.29	6.48	6.18	6.41
5078	NYSE	VGR	Fri, Jul 31, 2020	6.22	6.26	6.03	6.25
5077	NYSE	VGR	Thu, Jul 30, 2020	6.09	6.26	6.03	6.23
5076	NYSE	VGR	Wed, Jul 29, 2020	6.17	6.19	6.02	6.15
5075	NYSE	VGR	Tue, Jul 28, 2020	5.99	6.17	5.99	6.15
5074	NYSE	VGR	Mon, Jul 27, 2020	5.97	6.02	5.89	5.97
5073	NYSE	VGR	Fri, Jul 24, 2020	6.31	6.33	6.00	6.01
5072	NYSE	VGR	Thu, Jul 23, 2020	6.28	6.32	6.16	6.29
5071	NYSE	VGR	Wed, Jul 22, 2020	6.36	6.37	6.13	6.29
5070	NYSE	VGR	Tue, Jul 21, 2020	6.08	6.39	6.04	6.36
5069	NYSE	VGR	Mon, Jul 20, 2020	6.24	6.29	5.96	6.02
5068	NYSE	VGR	Fri, Jul 17, 2020	6.31	6.37	6.17	6.30
5067	NYSE	VGR	Thu, Jul 16, 2020	6.45	6.46	6.27	6.34
5066	NYSE	VGR	Wed, Jul 15, 2020	6.47	6.61	6.42	6.47
5065	NYSE	VGR	Tue, Jul 14, 2020	6.37	6.47	6.25	6.36
5064	NYSE	VGR	Mon, Jul 13, 2020	6.50	6.52	6.27	6.35
5063	NYSE	VGR	Fri, Jul 10, 2020	6.22	6.44	6.21	6.43
5062	NYSE	VGR	Thu, Jul 9, 2020	6.48	6.55	6.20	6.21
5061	NYSE	VGR	Wed, Jul 8, 2020	6.74	6.74	6.45	6.53
5060	NYSE	VGR	Tue, Jul 7, 2020	6.72	6.80	6.63	6.76
5059	NYSE	VGR	Mon, Jul 6, 2020	6.94	6.97	6.66	6.80
5058	NYSE	VGR	Thu, Jul 2, 2020	7.12	7.13	6.84	6.85
5057	NYSE	VGR	Wed, Jul 1, 2020	7.16	7.26	6.99	7.04
5056	NYSE	VGR	Tue, Jun 30, 2020	7.12	7.21	7.06	7.13
5055	NYSE	VGR	Mon, Jun 29, 2020	7.11	7.32	7.09	7.16
5054	NYSE	VGR	Fri, Jun 26, 2020	7.33	7.38	6.94	6.99
5053	NYSE	VGR	Thu, Jun 25, 2020	7.31	7.44	7.22	7.38
5052	NYSE	VGR	Wed, Jun 24, 2020	7.41	7.43	7.24	7.33
5051	NYSE	VGR	Tue, Jun 23, 2020	7.99	8.02	7.41	7.45
5050	NYSE	VGR	Mon, Jun 22, 2020	8.31	8.33	7.83	7.90
5049	NYSE	VGR	Fri, Jun 19, 2020	8.54	8.57	8.32	8.34
5048	NYSE	VGR	Thu, Jun 18, 2020	8.28	8.52	8.26	8.44
5047	NYSE	VGR	Wed, Jun 17, 2020	8.55	8.67	8.29	8.35
5046	NYSE	VGR	Tue, Jun 16, 2020	8.74	8.82	8.46	8.52
5045	NYSE	VGR	Mon, Jun 15, 2020	7.99	8.65	7.94	8.46
5044	NYSE	VGR	Fri, Jun 12, 2020	8.21	8.31	8.00	8.11
5043	NYSE	VGR	Thu, Jun 11, 2020	8.27	8.33	7.96	7.96
5042	NYSE	VGR	Wed, Jun 10, 2020	8.57	8.65	8.40	8.45
5041	NYSE	VGR	Tue, Jun 9, 2020	8.63	8.76	8.52	8.53
5040	NYSE	VGR	Mon, Jun 8, 2020	8.57	8.82	8.53	8.74
5039	NYSE	VGR	Fri, Jun 5, 2020	8.65	8.80	8.39	8.57
5038	NYSE	VGR	Thu, Jun 4, 2020	8.11	8.50	8.11	8.46
5037	NYSE	VGR	Wed, Jun 3, 2020	8.16	8.34	8.08	8.21
5036	NYSE	VGR	Tue, Jun 2, 2020	8.21	8.23	8.01	8.04
5035	NYSE	VGR	Mon, Jun 1, 2020	8.15	8.35	8.08	8.08
5034	NYSE	VGR	Fri, May 29, 2020	8.12	8.20	8.01	8.10
5033	NYSE	VGR	Thu, May 28, 2020	8.68	8.72	8.14	8.16
5032	NYSE	VGR	Wed, May 27, 2020	8.34	8.68	8.33	8.65
5031	NYSE	VGR	Tue, May 26, 2020	7.87	8.23	7.87	8.16
5030	NYSE	VGR	Fri, May 22, 2020	7.75	7.81	7.67	7.80
5029	NYSE	VGR	Thu, May 21, 2020	7.67	7.82	7.62	7.75
5028	NYSE	VGR	Wed, May 20, 2020	7.54	7.60	7.42	7.59
5027	NYSE	VGR	Tue, May 19, 2020	7.54	7.59	7.34	7.47
5026	NYSE	VGR	Mon, May 18, 2020	7.83	8.01	7.53	7.57
5025	NYSE	VGR	Fri, May 15, 2020	7.58	7.82	7.51	7.70
5024	NYSE	VGR	Thu, May 14, 2020	7.52	7.66	7.22	7.53
5023	NYSE	VGR	Wed, May 13, 2020	8.16	8.16	7.96	8.13
5022	NYSE	VGR	Tue, May 12, 2020	8.16	8.35	8.10	8.14
5021	NYSE	VGR	Mon, May 11, 2020	8.01	8.17	7.92	8.09
5020	NYSE	VGR	Fri, May 8, 2020	8.19	8.56	8.06	8.24
5019	NYSE	VGR	Thu, May 7, 2020	7.44	7.80	7.29	7.75
5018	NYSE	VGR	Wed, May 6, 2020	7.37	7.44	7.14	7.35
5017	NYSE	VGR	Tue, May 5, 2020	7.64	7.71	7.41	7.42
5016	NYSE	VGR	Mon, May 4, 2020	7.38	7.50	7.26	7.46
5015	NYSE	VGR	Fri, May 1, 2020	7.45	7.55	7.33	7.43
5014	NYSE	VGR	Thu, Apr 30, 2020	7.68	7.80	7.48	7.58
5013	NYSE	VGR	Wed, Apr 29, 2020	7.87	8.01	7.71	7.77
5012	NYSE	VGR	Tue, Apr 28, 2020	7.62	7.82	7.56	7.75
5011	NYSE	VGR	Mon, Apr 27, 2020	7.19	7.50	7.19	7.43
5010	NYSE	VGR	Fri, Apr 24, 2020	7.13	7.37	7.09	7.15
5009	NYSE	VGR	Thu, Apr 23, 2020	6.94	7.26	6.89	7.07
5008	NYSE	VGR	Wed, Apr 22, 2020	7.04	7.12	6.94	6.96
5007	NYSE	VGR	Tue, Apr 21, 2020	7.05	7.22	6.85	6.93
5006	NYSE	VGR	Mon, Apr 20, 2020	6.85	7.28	6.68	7.19
5005	NYSE	VGR	Fri, Apr 17, 2020	6.96	7.17	6.72	6.77
5004	NYSE	VGR	Thu, Apr 16, 2020	7.18	7.22	6.57	6.84
5003	NYSE	VGR	Wed, Apr 15, 2020	7.22	7.22	6.91	7.11
5002	NYSE	VGR	Tue, Apr 14, 2020	7.28	7.44	7.19	7.35
5001	NYSE	VGR	Mon, Apr 13, 2020	7.36	7.41	7.07	7.14
5000	NYSE	VGR	Thu, Apr 9, 2020	6.93	7.48	6.89	7.41
4999	NYSE	VGR	Wed, Apr 8, 2020	6.59	6.90	6.46	6.82
4998	NYSE	VGR	Tue, Apr 7, 2020	6.60	6.66	6.36	6.54
4997	NYSE	VGR	Mon, Apr 6, 2020	6.19	6.50	6.19	6.48
4996	NYSE	VGR	Fri, Apr 3, 2020	6.60	6.60	5.94	6.17
4995	NYSE	VGR	Thu, Apr 2, 2020	6.59	6.71	6.46	6.61
4994	NYSE	VGR	Wed, Apr 1, 2020	6.48	6.79	6.40	6.66
4993	NYSE	VGR	Tue, Mar 31, 2020	6.38	6.75	6.37	6.68
4992	NYSE	VGR	Mon, Mar 30, 2020	6.43	6.69	6.38	6.48
4991	NYSE	VGR	Fri, Mar 27, 2020	6.96	7.03	6.28	6.33
4990	NYSE	VGR	Thu, Mar 26, 2020	6.92	7.22	6.82	7.11
4989	NYSE	VGR	Wed, Mar 25, 2020	7.35	7.50	6.84	6.93
4988	NYSE	VGR	Tue, Mar 24, 2020	7.49	8.08	7.17	7.36
4987	NYSE	VGR	Mon, Mar 23, 2020	7.74	7.91	6.73	7.26
4986	NYSE	VGR	Fri, Mar 20, 2020	8.53	8.54	7.60	7.79
4985	NYSE	VGR	Thu, Mar 19, 2020	8.21	8.77	7.90	8.54
4984	NYSE	VGR	Wed, Mar 18, 2020	8.22	8.91	7.85	8.31
4983	NYSE	VGR	Tue, Mar 17, 2020	7.92	9.14	7.82	8.91
4982	NYSE	VGR	Mon, Mar 16, 2020	7.01	7.95	6.89	7.80
4981	NYSE	VGR	Fri, Mar 13, 2020	7.90	8.25	7.66	8.11
4980	NYSE	VGR	Thu, Mar 12, 2020	7.52	7.78	5.61	7.77
4979	NYSE	VGR	Wed, Mar 11, 2020	7.89	8.07	7.79	8.00
4978	NYSE	VGR	Tue, Mar 10, 2020	7.96	8.23	7.83	8.14
4977	NYSE	VGR	Mon, Mar 9, 2020	7.49	7.87	7.43	7.82
4976	NYSE	VGR	Fri, Mar 6, 2020	7.70	8.24	7.69	8.20
4975	NYSE	VGR	Thu, Mar 5, 2020	8.04	8.10	7.86	8.05
4974	NYSE	VGR	Wed, Mar 4, 2020	8.18	8.23	7.95	8.20
4973	NYSE	VGR	Tue, Mar 3, 2020	8.12	8.36	7.98	8.11
4972	NYSE	VGR	Mon, Mar 2, 2020	8.23	8.32	7.95	8.12
4971	NYSE	VGR	Fri, Feb 28, 2020	7.82	8.25	7.44	8.23
4970	NYSE	VGR	Thu, Feb 27, 2020	8.68	8.86	8.42	8.46
4969	NYSE	VGR	Wed, Feb 26, 2020	8.93	8.98	8.72	8.81
4968	NYSE	VGR	Tue, Feb 25, 2020	9.35	9.36	8.76	8.91
4967	NYSE	VGR	Mon, Feb 24, 2020	9.35	9.38	9.22	9.35
4966	NYSE	VGR	Fri, Feb 21, 2020	9.67	9.73	9.47	9.55
4965	NYSE	VGR	Thu, Feb 20, 2020	9.42	9.69	9.40	9.67
4964	NYSE	VGR	Wed, Feb 19, 2020	9.54	9.59	9.44	9.49
4963	NYSE	VGR	Tue, Feb 18, 2020	9.48	9.55	9.40	9.51
4962	NYSE	VGR	Fri, Feb 14, 2020	9.67	9.80	9.47	9.48
4961	NYSE	VGR	Thu, Feb 13, 2020	9.49	9.67	9.43	9.66
4960	NYSE	VGR	Wed, Feb 12, 2020	9.59	9.62	9.35	9.51
4959	NYSE	VGR	Tue, Feb 11, 2020	9.77	9.82	9.54	9.59
4958	NYSE	VGR	Mon, Feb 10, 2020	9.57	9.74	9.55	9.74
4957	NYSE	VGR	Fri, Feb 7, 2020	9.62	9.64	9.35	9.57
4956	NYSE	VGR	Thu, Feb 6, 2020	9.62	9.79	9.57	9.60
4955	NYSE	VGR	Wed, Feb 5, 2020	9.57	9.61	9.50	9.59
4954	NYSE	VGR	Tue, Feb 4, 2020	9.53	9.62	9.44	9.47
4953	NYSE	VGR	Mon, Feb 3, 2020	9.31	9.47	9.30	9.45
4952	NYSE	VGR	Fri, Jan 31, 2020	9.35	9.40	9.22	9.31
4951	NYSE	VGR	Thu, Jan 30, 2020	9.26	9.41	9.16	9.37
4950	NYSE	VGR	Wed, Jan 29, 2020	9.42	9.46	9.27	9.35
4949	NYSE	VGR	Tue, Jan 28, 2020	9.31	9.46	9.30	9.37
4948	NYSE	VGR	Mon, Jan 27, 2020	9.26	9.39	9.25	9.31
4947	NYSE	VGR	Fri, Jan 24, 2020	9.39	9.45	9.25	9.39
4946	NYSE	VGR	Thu, Jan 23, 2020	9.42	9.46	9.32	9.39
4945	NYSE	VGR	Wed, Jan 22, 2020	9.49	9.51	9.31	9.43
4944	NYSE	VGR	Tue, Jan 21, 2020	9.55	9.57	9.35	9.43
4943	NYSE	VGR	Fri, Jan 17, 2020	9.67	9.71	9.50	9.54
4942	NYSE	VGR	Thu, Jan 16, 2020	9.61	9.77	9.58	9.66
4941	NYSE	VGR	Wed, Jan 15, 2020	9.35	9.67	9.34	9.62
4940	NYSE	VGR	Tue, Jan 14, 2020	9.42	9.43	9.26	9.36
4939	NYSE	VGR	Mon, Jan 13, 2020	9.39	9.46	9.33	9.45
4938	NYSE	VGR	Fri, Jan 10, 2020	9.64	9.67	9.35	9.42
4937	NYSE	VGR	Thu, Jan 9, 2020	9.50	9.62	9.40	9.59
4936	NYSE	VGR	Wed, Jan 8, 2020	9.44	9.50	9.35	9.46
4935	NYSE	VGR	Tue, Jan 7, 2020	9.47	9.53	9.38	9.40
4934	NYSE	VGR	Mon, Jan 6, 2020	9.47	9.54	9.30	9.47
4933	NYSE	VGR	Fri, Jan 3, 2020	9.41	9.52	9.35	9.52
4932	NYSE	VGR	Thu, Jan 2, 2020	9.55	9.57	9.39	9.45
4931	NYSE	VGR	Tue, Dec 31, 2019	9.39	9.60	9.36	9.49
4930	NYSE	VGR	Mon, Dec 30, 2019	9.33	9.49	9.32	9.42
4929	NYSE	VGR	Fri, Dec 27, 2019	9.31	9.45	9.28	9.33
4928	NYSE	VGR	Thu, Dec 26, 2019	9.18	9.38	9.18	9.28
4927	NYSE	VGR	Tue, Dec 24, 2019	9.21	9.21	9.11	9.18
4926	NYSE	VGR	Mon, Dec 23, 2019	9.15	9.21	9.09	9.13
4925	NYSE	VGR	Fri, Dec 20, 2019	8.88	9.16	8.86	9.14
4924	NYSE	VGR	Thu, Dec 19, 2019	8.78	8.91	8.77	8.86
4923	NYSE	VGR	Wed, Dec 18, 2019	8.54	8.74	8.43	8.70
4922	NYSE	VGR	Tue, Dec 17, 2019	8.72	8.80	8.38	8.55
4921	NYSE	VGR	Mon, Dec 16, 2019	8.75	8.88	8.57	8.74
4920	NYSE	VGR	Fri, Dec 13, 2019	9.01	9.16	8.94	8.78
4919	NYSE	VGR	Thu, Dec 12, 2019	9.28	9.30	8.90	8.93
4918	NYSE	VGR	Wed, Dec 11, 2019	9.28	9.36	9.10	9.29
4917	NYSE	VGR	Tue, Dec 10, 2019	8.89	9.28	8.89	9.25
4916	NYSE	VGR	Mon, Dec 9, 2019	9.45	9.52	9.00	9.03
4915	NYSE	VGR	Fri, Dec 6, 2019	9.72	9.79	9.47	9.50
4914	NYSE	VGR	Thu, Dec 5, 2019	9.92	9.96	9.58	9.59
4913	NYSE	VGR	Wed, Dec 4, 2019	10.05	10.22	9.85	9.85
4912	NYSE	VGR	Tue, Dec 3, 2019	9.62	10.04	9.57	10.02
4911	NYSE	VGR	Mon, Dec 2, 2019	9.50	9.67	9.40	9.66
4910	NYSE	VGR	Fri, Nov 29, 2019	9.42	9.63	9.40	9.52
4909	NYSE	VGR	Wed, Nov 27, 2019	9.25	9.47	9.25	9.46
4908	NYSE	VGR	Tue, Nov 26, 2019	9.14	9.29	9.08	9.20
4907	NYSE	VGR	Mon, Nov 25, 2019	8.99	9.16	8.99	9.14
4906	NYSE	VGR	Fri, Nov 22, 2019	9.08	9.11	8.89	8.97
4905	NYSE	VGR	Thu, Nov 21, 2019	9.06	9.09	8.81	9.06
4904	NYSE	VGR	Wed, Nov 20, 2019	9.10	9.17	8.96	9.06
4903	NYSE	VGR	Tue, Nov 19, 2019	8.86	9.16	8.81	9.11
4902	NYSE	VGR	Mon, Nov 18, 2019	8.57	8.85	8.55	8.83
4901	NYSE	VGR	Fri, Nov 15, 2019	8.33	8.56	8.24	8.56
4900	NYSE	VGR	Thu, Nov 14, 2019	8.29	8.38	8.16	8.33
4899	NYSE	VGR	Wed, Nov 13, 2019	8.26	8.33	8.09	8.29
4898	NYSE	VGR	Tue, Nov 12, 2019	8.39	8.42	8.15	8.26
4897	NYSE	VGR	Mon, Nov 11, 2019	7.94	8.36	7.91	8.33
4896	NYSE	VGR	Fri, Nov 8, 2019	7.92	7.99	7.84	7.97
4895	NYSE	VGR	Thu, Nov 7, 2019	7.78	8.09	7.75	7.93
4894	NYSE	VGR	Wed, Nov 6, 2019	7.29	7.97	7.22	7.89
4893	NYSE	VGR	Tue, Nov 5, 2019	8.74	8.81	8.67	8.74
4892	NYSE	VGR	Mon, Nov 4, 2019	8.80	8.90	8.69	8.72
4891	NYSE	VGR	Fri, Nov 1, 2019	8.67	8.84	8.65	8.84
4890	NYSE	VGR	Thu, Oct 31, 2019	8.76	8.82	8.52	8.65
4889	NYSE	VGR	Wed, Oct 30, 2019	8.76	8.85	8.58	8.73
4888	NYSE	VGR	Tue, Oct 29, 2019	8.65	8.80	8.60	8.77
4887	NYSE	VGR	Mon, Oct 28, 2019	8.64	8.78	8.62	8.67
4886	NYSE	VGR	Fri, Oct 25, 2019	8.61	8.67	8.57	8.65
4885	NYSE	VGR	Thu, Oct 24, 2019	8.80	8.82	8.55	8.64
4884	NYSE	VGR	Wed, Oct 23, 2019	8.66	8.79	8.60	8.78
4883	NYSE	VGR	Tue, Oct 22, 2019	8.52	8.72	8.44	8.66
4882	NYSE	VGR	Mon, Oct 21, 2019	8.26	8.55	8.24	8.52
4881	NYSE	VGR	Fri, Oct 18, 2019	8.35	8.44	8.13	8.21
4880	NYSE	VGR	Thu, Oct 17, 2019	8.18	8.49	8.15	8.40
4879	NYSE	VGR	Wed, Oct 16, 2019	7.94	8.20	7.92	8.14
4878	NYSE	VGR	Tue, Oct 15, 2019	8.01	8.06	7.92	7.99
4877	NYSE	VGR	Mon, Oct 14, 2019	7.92	7.99	7.87	7.99
4876	NYSE	VGR	Fri, Oct 11, 2019	8.04	8.04	7.88	7.93
4875	NYSE	VGR	Thu, Oct 10, 2019	8.13	8.18	7.60	7.97
4874	NYSE	VGR	Wed, Oct 9, 2019	8.04	8.11	7.99	8.10
4873	NYSE	VGR	Tue, Oct 8, 2019	8.04	8.06	7.94	7.99
4872	NYSE	VGR	Mon, Oct 7, 2019	8.23	8.23	8.05	8.09
4871	NYSE	VGR	Fri, Oct 4, 2019	8.04	8.23	7.96	8.23
4870	NYSE	VGR	Thu, Oct 3, 2019	7.82	8.04	7.77	8.03
4869	NYSE	VGR	Wed, Oct 2, 2019	8.04	8.04	7.76	7.83
4868	NYSE	VGR	Tue, Oct 1, 2019	8.43	8.44	8.01	8.08
4867	NYSE	VGR	Mon, Sep 30, 2019	8.38	8.50	8.33	8.44
4866	NYSE	VGR	Fri, Sep 27, 2019	8.36	8.54	8.30	8.37
4865	NYSE	VGR	Thu, Sep 26, 2019	8.26	8.36	8.18	8.32
4864	NYSE	VGR	Wed, Sep 25, 2019	8.28	8.49	8.20	8.26
4863	NYSE	VGR	Tue, Sep 24, 2019	8.19	8.33	8.11	8.22
4862	NYSE	VGR	Mon, Sep 23, 2019	8.01	8.21	7.99	8.17
4861	NYSE	VGR	Fri, Sep 20, 2019	8.08	8.26	7.89	8.01
4860	NYSE	VGR	Thu, Sep 19, 2019	8.42	8.42	8.01	8.09
4859	NYSE	VGR	Wed, Sep 18, 2019	8.50	8.50	8.26	8.43
4858	NYSE	VGR	Tue, Sep 17, 2019	8.57	8.65	8.40	8.52
4857	NYSE	VGR	Mon, Sep 16, 2019	8.86	9.00	8.09	8.61
4856	NYSE	VGR	Fri, Sep 13, 2019	9.18	9.32	9.09	8.48
4855	NYSE	VGR	Thu, Sep 12, 2019	9.11	9.19	8.89	9.12
4854	NYSE	VGR	Wed, Sep 11, 2019	8.79	9.10	8.77	9.07
4853	NYSE	VGR	Tue, Sep 10, 2019	8.65	8.92	8.65	8.75
4852	NYSE	VGR	Mon, Sep 9, 2019	8.52	8.70	8.49	8.64
4851	NYSE	VGR	Fri, Sep 6, 2019	8.40	8.60	8.28	8.50
4850	NYSE	VGR	Thu, Sep 5, 2019	8.56	8.61	8.13	8.36
4849	NYSE	VGR	Wed, Sep 4, 2019	8.19	8.50	8.15	8.46
4848	NYSE	VGR	Tue, Sep 3, 2019	7.85	8.23	7.84	8.15
4847	NYSE	VGR	Fri, Aug 30, 2019	7.82	7.96	7.71	7.88
4846	NYSE	VGR	Thu, Aug 29, 2019	7.92	7.98	7.63	7.73
4845	NYSE	VGR	Wed, Aug 28, 2019	8.03	8.07	7.82	7.83
4844	NYSE	VGR	Tue, Aug 27, 2019	8.60	8.63	8.03	8.06
4843	NYSE	VGR	Mon, Aug 26, 2019	8.57	8.69	8.48	8.55
4842	NYSE	VGR	Fri, Aug 23, 2019	8.49	8.50	8.30	8.46
4841	NYSE	VGR	Thu, Aug 22, 2019	8.25	8.52	8.20	8.50
4840	NYSE	VGR	Wed, Aug 21, 2019	8.04	8.24	8.00	8.23
4839	NYSE	VGR	Tue, Aug 20, 2019	7.99	8.05	7.90	8.01
4838	NYSE	VGR	Mon, Aug 19, 2019	7.96	8.05	7.88	8.03
4837	NYSE	VGR	Fri, Aug 16, 2019	7.71	8.01	7.71	7.90
4836	NYSE	VGR	Thu, Aug 15, 2019	7.75	7.82	7.58	7.67
4835	NYSE	VGR	Wed, Aug 14, 2019	7.75	7.75	7.56	7.69
4834	NYSE	VGR	Tue, Aug 13, 2019	7.75	7.96	7.73	7.77
4833	NYSE	VGR	Mon, Aug 12, 2019	7.57	7.86	7.56	7.75
4832	NYSE	VGR	Fri, Aug 9, 2019	7.83	7.86	7.57	7.61
4831	NYSE	VGR	Thu, Aug 8, 2019	7.36	7.94	7.36	7.85
4830	NYSE	VGR	Wed, Aug 7, 2019	7.55	8.23	7.31	7.34
4829	NYSE	VGR	Tue, Aug 6, 2019	7.18	7.22	6.91	7.08
4828	NYSE	VGR	Mon, Aug 5, 2019	7.30	7.34	7.09	7.17
4827	NYSE	VGR	Fri, Aug 2, 2019	7.48	7.59	7.29	7.42
4826	NYSE	VGR	Thu, Aug 1, 2019	7.77	7.88	7.41	7.49
4825	NYSE	VGR	Wed, Jul 31, 2019	8.13	8.21	7.69	7.79
4824	NYSE	VGR	Tue, Jul 30, 2019	7.82	8.18	7.73	8.13
4823	NYSE	VGR	Mon, Jul 29, 2019	7.46	8.29	7.46	7.85
4822	NYSE	VGR	Fri, Jul 26, 2019	6.96	7.67	6.93	7.52
4821	NYSE	VGR	Thu, Jul 25, 2019	6.60	6.66	6.46	6.47
4820	NYSE	VGR	Wed, Jul 24, 2019	6.52	6.62	6.52	6.60
4819	NYSE	VGR	Tue, Jul 23, 2019	6.49	6.53	6.45	6.51
4818	NYSE	VGR	Mon, Jul 22, 2019	6.44	6.49	6.38	6.47
4817	NYSE	VGR	Fri, Jul 19, 2019	6.53	6.59	6.43	6.44
4816	NYSE	VGR	Thu, Jul 18, 2019	6.55	6.60	6.50	6.55
4815	NYSE	VGR	Wed, Jul 17, 2019	6.57	6.63	6.49	6.51
4814	NYSE	VGR	Tue, Jul 16, 2019	6.55	6.62	6.51	6.57
4813	NYSE	VGR	Mon, Jul 15, 2019	6.48	6.59	6.39	6.56
4812	NYSE	VGR	Fri, Jul 12, 2019	6.49	6.57	6.38	6.47
4811	NYSE	VGR	Thu, Jul 11, 2019	6.45	6.53	6.37	6.45
4810	NYSE	VGR	Wed, Jul 10, 2019	6.34	6.55	6.31	6.46
4809	NYSE	VGR	Tue, Jul 9, 2019	6.55	6.57	6.28	6.31
4808	NYSE	VGR	Mon, Jul 8, 2019	6.56	6.63	6.48	6.55
4807	NYSE	VGR	Fri, Jul 5, 2019	6.49	6.58	6.42	6.57
4806	NYSE	VGR	Wed, Jul 3, 2019	6.42	6.51	6.33	6.51
4805	NYSE	VGR	Tue, Jul 2, 2019	6.51	6.54	6.36	6.39
4804	NYSE	VGR	Mon, Jul 1, 2019	6.64	6.68	6.45	6.49
4803	NYSE	VGR	Fri, Jun 28, 2019	6.52	6.61	6.52	6.58
4802	NYSE	VGR	Thu, Jun 27, 2019	6.49	6.57	6.47	6.50
4801	NYSE	VGR	Wed, Jun 26, 2019	6.58	6.61	6.41	6.45
4800	NYSE	VGR	Tue, Jun 25, 2019	6.34	6.66	6.34	6.59
4799	NYSE	VGR	Mon, Jun 24, 2019	6.51	6.54	6.28	6.34
4798	NYSE	VGR	Fri, Jun 21, 2019	6.60	6.64	6.41	6.53
4797	NYSE	VGR	Thu, Jun 20, 2019	6.59	6.72	6.58	6.63
4796	NYSE	VGR	Wed, Jun 19, 2019	6.49	6.62	6.46	6.60
4795	NYSE	VGR	Tue, Jun 18, 2019	6.63	6.72	6.39	6.49
4794	NYSE	VGR	Mon, Jun 17, 2019	6.49	6.66	6.48	6.63
4793	NYSE	VGR	Fri, Jun 14, 2019	6.94	6.96	6.49	6.70
4792	NYSE	VGR	Thu, Jun 13, 2019	6.84	7.01	6.82	6.94
4791	NYSE	VGR	Wed, Jun 12, 2019	7.01	7.01	6.76	6.78
4790	NYSE	VGR	Tue, Jun 11, 2019	7.09	7.12	7.01	7.02
4789	NYSE	VGR	Mon, Jun 10, 2019	6.75	6.99	6.69	6.93
4788	NYSE	VGR	Fri, Jun 7, 2019	6.75	6.79	6.69	6.74
4787	NYSE	VGR	Thu, Jun 6, 2019	6.63	6.76	6.63	6.72
4786	NYSE	VGR	Wed, Jun 5, 2019	6.81	6.82	6.58	6.63
4785	NYSE	VGR	Tue, Jun 4, 2019	6.45	6.84	6.45	6.80
4784	NYSE	VGR	Mon, Jun 3, 2019	6.05	6.40	6.03	6.40
4783	NYSE	VGR	Fri, May 31, 2019	6.12	6.13	5.99	6.04
4782	NYSE	VGR	Thu, May 30, 2019	6.25	6.33	6.15	6.18
4781	NYSE	VGR	Wed, May 29, 2019	6.01	6.26	5.94	6.24
4780	NYSE	VGR	Tue, May 28, 2019	6.18	6.21	5.82	6.05
4779	NYSE	VGR	Fri, May 24, 2019	6.24	6.26	6.13	6.20
4778	NYSE	VGR	Thu, May 23, 2019	6.31	6.37	6.18	6.21
4777	NYSE	VGR	Wed, May 22, 2019	6.48	6.53	6.32	6.34
4776	NYSE	VGR	Tue, May 21, 2019	6.45	6.60	6.42	6.51
4775	NYSE	VGR	Mon, May 20, 2019	6.42	6.49	6.35	6.42
4774	NYSE	VGR	Fri, May 17, 2019	6.38	6.49	6.38	6.45
4773	NYSE	VGR	Thu, May 16, 2019	6.49	6.62	6.41	6.42
4772	NYSE	VGR	Wed, May 15, 2019	6.40	6.47	6.36	6.47
4771	NYSE	VGR	Tue, May 14, 2019	6.41	6.47	6.38	6.41
4770	NYSE	VGR	Mon, May 13, 2019	6.42	6.44	6.35	6.41
4769	NYSE	VGR	Fri, May 10, 2019	6.51	6.56	6.44	6.48
4768	NYSE	VGR	Thu, May 9, 2019	6.32	6.57	6.29	6.54
4767	NYSE	VGR	Wed, May 8, 2019	6.45	6.48	6.32	6.38
4766	NYSE	VGR	Tue, May 7, 2019	6.43	6.55	6.15	6.45
4765	NYSE	VGR	Mon, May 6, 2019	6.46	6.65	6.46	6.61
4764	NYSE	VGR	Fri, May 3, 2019	6.49	6.59	6.45	6.51
4763	NYSE	VGR	Thu, May 2, 2019	6.45	6.49	6.20	6.45
4762	NYSE	VGR	Wed, May 1, 2019	6.42	6.55	6.38	6.47
4761	NYSE	VGR	Tue, Apr 30, 2019	6.47	6.52	6.42	6.43
4760	NYSE	VGR	Mon, Apr 29, 2019	6.53	6.59	6.41	6.46
4759	NYSE	VGR	Fri, Apr 26, 2019	6.30	6.53	6.27	6.49
4758	NYSE	VGR	Thu, Apr 25, 2019	6.76	6.76	6.25	6.28
4757	NYSE	VGR	Wed, Apr 24, 2019	7.22	7.23	6.80	6.82
4756	NYSE	VGR	Tue, Apr 23, 2019	7.18	7.29	7.17	7.23
4755	NYSE	VGR	Mon, Apr 22, 2019	7.12	7.23	7.05	7.15
4754	NYSE	VGR	Thu, Apr 18, 2019	7.29	7.33	7.09	7.14
4753	NYSE	VGR	Wed, Apr 17, 2019	7.29	7.31	7.21	7.28
4752	NYSE	VGR	Tue, Apr 16, 2019	7.09	7.32	7.07	7.28
4751	NYSE	VGR	Mon, Apr 15, 2019	7.01	7.07	6.99	7.07
4750	NYSE	VGR	Fri, Apr 12, 2019	7.10	7.13	6.98	7.01
4749	NYSE	VGR	Thu, Apr 11, 2019	7.05	7.16	7.05	7.07
4748	NYSE	VGR	Wed, Apr 10, 2019	7.05	7.11	7.02	7.07
4747	NYSE	VGR	Tue, Apr 9, 2019	7.15	7.20	7.01	7.03
4746	NYSE	VGR	Mon, Apr 8, 2019	7.32	7.32	7.13	7.17
4745	NYSE	VGR	Fri, Apr 5, 2019	7.27	7.38	7.24	7.32
4744	NYSE	VGR	Thu, Apr 4, 2019	7.17	7.28	7.13	7.28
4743	NYSE	VGR	Wed, Apr 3, 2019	7.20	7.26	7.13	7.15
4742	NYSE	VGR	Tue, Apr 2, 2019	7.37	7.39	7.19	7.21
4741	NYSE	VGR	Mon, Apr 1, 2019	7.30	7.37	7.23	7.34
4740	NYSE	VGR	Fri, Mar 29, 2019	7.34	7.37	7.21	7.28
4739	NYSE	VGR	Thu, Mar 28, 2019	7.31	7.49	7.28	7.30
4738	NYSE	VGR	Wed, Mar 27, 2019	7.29	7.33	7.19	7.29
4737	NYSE	VGR	Tue, Mar 26, 2019	7.16	7.29	7.12	7.29
4736	NYSE	VGR	Mon, Mar 25, 2019	7.10	7.17	6.89	7.14
4735	NYSE	VGR	Fri, Mar 22, 2019	7.21	7.24	7.10	7.14
4734	NYSE	VGR	Thu, Mar 21, 2019	7.25	7.35	7.18	7.21
4733	NYSE	VGR	Wed, Mar 20, 2019	7.41	7.46	7.26	7.29
4732	NYSE	VGR	Tue, Mar 19, 2019	7.47	7.52	7.38	7.42
4731	NYSE	VGR	Mon, Mar 18, 2019	7.33	7.46	7.29	7.46
4730	NYSE	VGR	Fri, Mar 15, 2019	7.50	7.61	7.47	7.58
4729	NYSE	VGR	Thu, Mar 14, 2019	7.63	7.64	7.44	7.46
4728	NYSE	VGR	Wed, Mar 13, 2019	7.59	7.61	7.53	7.59
4727	NYSE	VGR	Tue, Mar 12, 2019	7.73	7.78	7.52	7.57
4726	NYSE	VGR	Mon, Mar 11, 2019	7.55	7.73	7.52	7.72
4725	NYSE	VGR	Fri, Mar 8, 2019	7.50	7.60	7.48	7.50
4724	NYSE	VGR	Thu, Mar 7, 2019	7.58	7.65	7.50	7.56
4723	NYSE	VGR	Wed, Mar 6, 2019	7.73	7.73	7.53	7.57
4722	NYSE	VGR	Tue, Mar 5, 2019	7.63	7.75	7.55	7.69
4721	NYSE	VGR	Mon, Mar 4, 2019	8.05	8.10	7.59	7.65
4720	NYSE	VGR	Fri, Mar 1, 2019	7.91	8.08	7.79	8.01
4719	NYSE	VGR	Thu, Feb 28, 2019	7.99	8.13	7.78	7.91
4718	NYSE	VGR	Wed, Feb 27, 2019	7.92	7.98	7.65	7.73
4717	NYSE	VGR	Tue, Feb 26, 2019	8.06	8.13	7.83	7.89
4716	NYSE	VGR	Mon, Feb 25, 2019	8.44	8.52	7.90	8.05
4715	NYSE	VGR	Fri, Feb 22, 2019	8.31	8.41	8.26	8.40
4714	NYSE	VGR	Thu, Feb 21, 2019	8.26	8.33	8.22	8.31
4713	NYSE	VGR	Wed, Feb 20, 2019	8.06	8.32	8.06	8.27
4712	NYSE	VGR	Tue, Feb 19, 2019	8.02	8.06	7.92	8.04
4711	NYSE	VGR	Fri, Feb 15, 2019	7.90	8.06	7.87	8.02
4710	NYSE	VGR	Thu, Feb 14, 2019	7.73	7.89	7.66	7.86
4709	NYSE	VGR	Wed, Feb 13, 2019	7.65	7.80	7.65	7.75
4708	NYSE	VGR	Tue, Feb 12, 2019	7.65	7.71	7.60	7.64
4707	NYSE	VGR	Mon, Feb 11, 2019	7.68	7.74	7.58	7.63
4706	NYSE	VGR	Fri, Feb 8, 2019	7.29	7.69	7.29	7.68
4705	NYSE	VGR	Thu, Feb 7, 2019	7.47	7.47	7.26	7.32
4704	NYSE	VGR	Wed, Feb 6, 2019	7.51	7.56	7.38	7.44
4703	NYSE	VGR	Tue, Feb 5, 2019	7.41	7.53	7.41	7.52
4702	NYSE	VGR	Mon, Feb 4, 2019	7.34	7.42	7.30	7.42
4701	NYSE	VGR	Fri, Feb 1, 2019	7.43	7.44	7.23	7.35
4700	NYSE	VGR	Thu, Jan 31, 2019	7.21	7.44	7.14	7.42
4699	NYSE	VGR	Wed, Jan 30, 2019	7.05	7.17	6.96	7.17
4698	NYSE	VGR	Tue, Jan 29, 2019	6.80	6.99	6.80	6.99
4697	NYSE	VGR	Mon, Jan 28, 2019	6.76	6.80	6.65	6.78
4696	NYSE	VGR	Fri, Jan 25, 2019	6.63	6.79	6.63	6.72
4695	NYSE	VGR	Thu, Jan 24, 2019	6.98	7.00	6.59	6.62
4694	NYSE	VGR	Wed, Jan 23, 2019	7.09	7.16	6.98	7.01
4693	NYSE	VGR	Tue, Jan 22, 2019	7.27	7.30	6.98	7.09
4692	NYSE	VGR	Fri, Jan 18, 2019	7.19	7.33	7.16	7.28
4691	NYSE	VGR	Thu, Jan 17, 2019	6.99	7.22	6.97	7.16
4690	NYSE	VGR	Wed, Jan 16, 2019	7.17	7.21	6.97	7.00
4689	NYSE	VGR	Tue, Jan 15, 2019	7.23	7.27	7.14	7.17
4688	NYSE	VGR	Mon, Jan 14, 2019	7.30	7.34	7.20	7.23
4687	NYSE	VGR	Fri, Jan 11, 2019	7.27	7.34	7.24	7.30
4686	NYSE	VGR	Thu, Jan 10, 2019	7.29	7.38	7.23	7.26
4685	NYSE	VGR	Wed, Jan 9, 2019	7.32	7.39	7.28	7.30
4684	NYSE	VGR	Tue, Jan 8, 2019	7.15	7.36	7.14	7.34
4683	NYSE	VGR	Mon, Jan 7, 2019	6.98	7.18	6.90	7.13
4682	NYSE	VGR	Fri, Jan 4, 2019	6.78	7.02	6.76	7.01
4681	NYSE	VGR	Thu, Jan 3, 2019	6.63	6.88	6.61	6.71
4680	NYSE	VGR	Wed, Jan 2, 2019	6.48	6.71	6.38	6.65
4679	NYSE	VGR	Mon, Dec 31, 2018	6.53	6.58	6.35	6.57
4678	NYSE	VGR	Fri, Dec 28, 2018	6.62	6.62	6.47	6.53
4677	NYSE	VGR	Thu, Dec 27, 2018	6.47	6.49	6.28	6.38
4676	NYSE	VGR	Wed, Dec 26, 2018	6.31	6.53	6.26	6.52
4675	NYSE	VGR	Mon, Dec 24, 2018	6.26	6.39	6.24	6.28
4674	NYSE	VGR	Fri, Dec 21, 2018	6.34	6.55	6.22	6.26
4673	NYSE	VGR	Thu, Dec 20, 2018	6.39	6.48	6.24	6.32
4672	NYSE	VGR	Wed, Dec 19, 2018	6.61	6.61	6.24	6.39
4671	NYSE	VGR	Tue, Dec 18, 2018	6.72	6.88	6.52	6.55
4670	NYSE	VGR	Mon, Dec 17, 2018	6.80	6.90	6.68	6.72
4669	NYSE	VGR	Fri, Dec 14, 2018	7.36	7.43	6.95	6.73
4668	NYSE	VGR	Thu, Dec 13, 2018	7.37	7.44	7.30	7.36
4667	NYSE	VGR	Wed, Dec 12, 2018	7.49	7.63	7.37	7.38
4666	NYSE	VGR	Tue, Dec 11, 2018	7.69	7.73	7.40	7.44
4665	NYSE	VGR	Mon, Dec 10, 2018	7.85	7.96	7.58	7.67
4664	NYSE	VGR	Fri, Dec 7, 2018	7.96	8.09	7.81	7.82
4663	NYSE	VGR	Thu, Dec 6, 2018	8.10	8.15	7.81	7.93
4662	NYSE	VGR	Tue, Dec 4, 2018	8.33	8.46	8.12	8.15
4661	NYSE	VGR	Mon, Dec 3, 2018	8.48	8.64	8.21	8.31
4660	NYSE	VGR	Fri, Nov 30, 2018	8.64	8.67	8.36	8.50
4659	NYSE	VGR	Thu, Nov 29, 2018	8.50	8.82	8.38	8.67
4658	NYSE	VGR	Wed, Nov 28, 2018	8.75	8.83	8.39	8.46
4657	NYSE	VGR	Tue, Nov 27, 2018	9.11	9.14	8.73	8.73
4656	NYSE	VGR	Mon, Nov 26, 2018	9.16	9.26	9.06	9.10
4655	NYSE	VGR	Fri, Nov 23, 2018	9.18	9.24	9.12	9.15
4654	NYSE	VGR	Wed, Nov 21, 2018	9.30	9.37	9.13	9.17
4653	NYSE	VGR	Tue, Nov 20, 2018	9.35	9.48	9.27	9.33
4652	NYSE	VGR	Mon, Nov 19, 2018	9.63	9.73	9.35	9.35
4651	NYSE	VGR	Fri, Nov 16, 2018	9.60	9.70	9.54	9.60
4650	NYSE	VGR	Thu, Nov 15, 2018	9.51	9.64	9.46	9.63
4649	NYSE	VGR	Wed, Nov 14, 2018	9.68	9.69	9.53	9.56
4648	NYSE	VGR	Tue, Nov 13, 2018	9.48	9.76	9.47	9.60
4647	NYSE	VGR	Mon, Nov 12, 2018	9.66	9.75	9.48	9.48
4646	NYSE	VGR	Fri, Nov 9, 2018	9.53	9.74	9.49	9.67
4645	NYSE	VGR	Thu, Nov 8, 2018	9.25	9.53	9.25	9.51
4644	NYSE	VGR	Wed, Nov 7, 2018	9.26	9.44	8.97	9.23
4643	NYSE	VGR	Tue, Nov 6, 2018	8.88	9.14	8.85	9.07
4642	NYSE	VGR	Mon, Nov 5, 2018	8.92	9.03	8.87	8.92
4641	NYSE	VGR	Fri, Nov 2, 2018	8.92	9.08	8.81	8.89
4640	NYSE	VGR	Thu, Nov 1, 2018	9.16	9.27	8.94	8.98
4639	NYSE	VGR	Wed, Oct 31, 2018	8.93	9.18	8.77	9.12
4638	NYSE	VGR	Tue, Oct 30, 2018	9.12	9.25	8.84	8.89
4637	NYSE	VGR	Mon, Oct 29, 2018	9.00	9.21	8.97	9.15
4636	NYSE	VGR	Fri, Oct 26, 2018	9.07	9.14	8.89	8.94
4635	NYSE	VGR	Thu, Oct 25, 2018	8.98	9.20	8.85	9.08
4634	NYSE	VGR	Wed, Oct 24, 2018	8.97	9.26	8.94	8.94
4633	NYSE	VGR	Tue, Oct 23, 2018	8.88	9.05	8.77	8.96
4632	NYSE	VGR	Mon, Oct 22, 2018	9.00	9.06	8.88	8.88
4631	NYSE	VGR	Fri, Oct 19, 2018	8.92	9.10	8.87	8.94
4630	NYSE	VGR	Thu, Oct 18, 2018	8.86	9.03	8.86	8.92
4629	NYSE	VGR	Wed, Oct 17, 2018	8.75	8.98	8.71	8.86
4628	NYSE	VGR	Tue, Oct 16, 2018	8.72	8.79	8.65	8.75
4627	NYSE	VGR	Mon, Oct 15, 2018	8.60	8.85	8.48	8.76
4626	NYSE	VGR	Fri, Oct 12, 2018	8.79	8.86	8.59	8.62
4625	NYSE	VGR	Thu, Oct 11, 2018	8.81	8.88	8.75	8.77
4624	NYSE	VGR	Wed, Oct 10, 2018	8.96	9.00	8.79	8.81
4623	NYSE	VGR	Tue, Oct 9, 2018	8.94	9.08	8.91	8.94
4622	NYSE	VGR	Mon, Oct 8, 2018	8.91	9.03	8.87	8.94
4621	NYSE	VGR	Fri, Oct 5, 2018	8.85	9.01	8.77	8.92
4620	NYSE	VGR	Thu, Oct 4, 2018	8.98	9.00	8.69	8.85
4619	NYSE	VGR	Wed, Oct 3, 2018	9.01	9.13	8.75	9.04
4618	NYSE	VGR	Tue, Oct 2, 2018	9.19	9.21	9.00	9.12
4617	NYSE	VGR	Mon, Oct 1, 2018	9.28	9.35	9.16	9.19
4616	NYSE	VGR	Fri, Sep 28, 2018	9.24	9.36	9.18	9.30
4615	NYSE	VGR	Thu, Sep 27, 2018	9.48	9.52	9.23	9.27
4614	NYSE	VGR	Wed, Sep 26, 2018	9.60	9.70	9.47	9.48
4613	NYSE	VGR	Tue, Sep 25, 2018	9.56	9.75	9.56	9.60
4612	NYSE	VGR	Mon, Sep 24, 2018	9.58	9.59	9.45	9.54
4611	NYSE	VGR	Fri, Sep 21, 2018	9.67	9.72	9.58	9.64
4610	NYSE	VGR	Thu, Sep 20, 2018	9.48	9.75	9.44	9.68
4609	NYSE	VGR	Wed, Sep 19, 2018	9.59	9.65	9.38	9.48
4608	NYSE	VGR	Tue, Sep 18, 2018	9.85	9.87	9.58	9.61
4607	NYSE	VGR	Mon, Sep 17, 2018	10.02	10.08	9.84	9.87
4606	NYSE	VGR	Fri, Sep 14, 2018	10.26	10.26	9.94	9.45
4605	NYSE	VGR	Thu, Sep 13, 2018	10.28	10.35	10.16	10.24
4604	NYSE	VGR	Wed, Sep 12, 2018	10.05	10.37	10.05	10.29
4603	NYSE	VGR	Tue, Sep 11, 2018	10.05	10.12	9.97	10.07
4602	NYSE	VGR	Mon, Sep 10, 2018	10.09	10.29	10.03	10.08
4601	NYSE	VGR	Fri, Sep 7, 2018	10.18	10.32	9.83	10.08
4600	NYSE	VGR	Thu, Sep 6, 2018	10.15	10.26	10.15	10.19
4599	NYSE	VGR	Wed, Sep 5, 2018	10.15	10.24	10.07	10.13
4598	NYSE	VGR	Tue, Sep 4, 2018	9.99	10.35	9.97	10.17
4597	NYSE	VGR	Fri, Aug 31, 2018	10.10	10.12	9.90	9.98
4596	NYSE	VGR	Thu, Aug 30, 2018	10.05	10.33	9.99	10.08
4595	NYSE	VGR	Wed, Aug 29, 2018	10.01	10.09	9.87	9.99
4594	NYSE	VGR	Tue, Aug 28, 2018	10.08	10.13	9.95	10.03
4593	NYSE	VGR	Mon, Aug 27, 2018	10.17	10.23	10.03	10.09
4592	NYSE	VGR	Fri, Aug 24, 2018	10.32	10.35	10.12	10.17
4591	NYSE	VGR	Thu, Aug 23, 2018	10.42	10.48	10.26	10.32
4590	NYSE	VGR	Wed, Aug 22, 2018	10.59	10.61	10.39	10.42
4589	NYSE	VGR	Tue, Aug 21, 2018	10.62	10.74	10.57	10.61
4588	NYSE	VGR	Mon, Aug 20, 2018	10.73	10.81	10.61	10.62
4587	NYSE	VGR	Fri, Aug 17, 2018	10.80	10.84	10.73	10.73
4586	NYSE	VGR	Thu, Aug 16, 2018	10.66	10.82	10.63	10.80
4585	NYSE	VGR	Wed, Aug 15, 2018	10.68	10.74	10.60	10.65
4584	NYSE	VGR	Tue, Aug 14, 2018	10.65	10.72	10.58	10.67
4583	NYSE	VGR	Mon, Aug 13, 2018	10.63	10.74	10.61	10.66
4582	NYSE	VGR	Fri, Aug 10, 2018	10.89	10.92	10.57	10.68
4581	NYSE	VGR	Thu, Aug 9, 2018	10.71	11.04	10.71	10.93
4580	NYSE	VGR	Wed, Aug 8, 2018	11.04	11.05	10.64	10.73
4579	NYSE	VGR	Tue, Aug 7, 2018	11.92	11.92	11.06	11.09
4578	NYSE	VGR	Mon, Aug 6, 2018	11.89	11.97	11.85	11.87
4577	NYSE	VGR	Fri, Aug 3, 2018	11.89	11.99	11.88	11.90
4576	NYSE	VGR	Thu, Aug 2, 2018	11.76	11.92	11.72	11.88
4575	NYSE	VGR	Wed, Aug 1, 2018	11.81	11.85	11.67	11.75
4574	NYSE	VGR	Tue, Jul 31, 2018	11.74	11.86	11.68	11.86
4573	NYSE	VGR	Mon, Jul 30, 2018	11.65	11.76	11.59	11.68
4572	NYSE	VGR	Fri, Jul 27, 2018	11.72	11.76	11.61	11.66
4571	NYSE	VGR	Thu, Jul 26, 2018	11.70	11.85	11.68	11.74
4570	NYSE	VGR	Wed, Jul 25, 2018	11.87	11.96	11.69	11.74
4569	NYSE	VGR	Tue, Jul 24, 2018	11.90	11.94	11.80	11.90
4568	NYSE	VGR	Mon, Jul 23, 2018	11.92	11.94	11.79	11.85
4567	NYSE	VGR	Fri, Jul 20, 2018	11.88	11.98	11.79	11.94
4566	NYSE	VGR	Thu, Jul 19, 2018	11.57	11.85	11.51	11.85
4565	NYSE	VGR	Wed, Jul 18, 2018	11.71	11.74	11.53	11.63
4564	NYSE	VGR	Tue, Jul 17, 2018	12.10	12.19	11.54	11.71
4563	NYSE	VGR	Mon, Jul 16, 2018	12.28	12.28	12.03	12.07
4562	NYSE	VGR	Fri, Jul 13, 2018	12.27	12.32	12.21	12.24
4561	NYSE	VGR	Thu, Jul 12, 2018	12.28	12.31	12.21	12.25
4560	NYSE	VGR	Wed, Jul 11, 2018	12.37	12.42	12.24	12.25
4559	NYSE	VGR	Tue, Jul 10, 2018	12.36	12.40	12.30	12.39
4558	NYSE	VGR	Mon, Jul 9, 2018	12.39	12.46	12.30	12.33
4557	NYSE	VGR	Fri, Jul 6, 2018	12.33	12.48	12.28	12.38
4556	NYSE	VGR	Thu, Jul 5, 2018	12.28	12.33	12.08	12.32
4555	NYSE	VGR	Tue, Jul 3, 2018	12.20	12.29	12.18	12.26
4554	NYSE	VGR	Mon, Jul 2, 2018	12.23	12.27	12.09	12.19
4553	NYSE	VGR	Fri, Jun 29, 2018	12.21	12.33	12.13	12.26
4552	NYSE	VGR	Thu, Jun 28, 2018	12.13	12.20	12.08	12.19
4551	NYSE	VGR	Wed, Jun 27, 2018	12.21	12.25	12.08	12.08
4550	NYSE	VGR	Tue, Jun 26, 2018	12.22	12.28	12.17	12.20
4549	NYSE	VGR	Mon, Jun 25, 2018	12.26	12.29	12.17	12.22
4548	NYSE	VGR	Fri, Jun 22, 2018	12.31	12.37	12.15	12.26
4547	NYSE	VGR	Thu, Jun 21, 2018	12.39	12.50	12.26	12.29
4546	NYSE	VGR	Wed, Jun 20, 2018	12.44	12.44	12.33	12.36
4545	NYSE	VGR	Tue, Jun 19, 2018	12.38	12.48	12.36	12.40
4544	NYSE	VGR	Mon, Jun 18, 2018	12.53	12.57	12.35	12.38
4543	NYSE	VGR	Fri, Jun 15, 2018	12.82	12.91	12.78	12.80
4542	NYSE	VGR	Thu, Jun 14, 2018	12.78	12.85	12.73	12.85
4541	NYSE	VGR	Wed, Jun 13, 2018	12.81	12.83	12.73	12.80
4540	NYSE	VGR	Tue, Jun 12, 2018	12.71	12.81	12.62	12.81
4539	NYSE	VGR	Mon, Jun 11, 2018	12.73	12.79	12.65	12.71
4538	NYSE	VGR	Fri, Jun 8, 2018	12.60	12.73	12.54	12.70
4537	NYSE	VGR	Thu, Jun 7, 2018	12.50	12.60	12.38	12.57
4536	NYSE	VGR	Wed, Jun 6, 2018	12.55	12.55	12.37	12.50
4535	NYSE	VGR	Tue, Jun 5, 2018	12.61	12.63	12.51	12.56
4534	NYSE	VGR	Mon, Jun 4, 2018	12.47	12.61	12.41	12.60
4533	NYSE	VGR	Fri, Jun 1, 2018	12.47	12.53	12.39	12.46
4532	NYSE	VGR	Thu, May 31, 2018	12.42	12.52	12.35	12.47
4531	NYSE	VGR	Wed, May 30, 2018	12.38	12.46	12.32	12.39
4530	NYSE	VGR	Tue, May 29, 2018	12.33	12.43	12.29	12.33
4529	NYSE	VGR	Fri, May 25, 2018	12.41	12.46	12.36	12.37
4528	NYSE	VGR	Thu, May 24, 2018	12.34	12.52	12.29	12.38
4527	NYSE	VGR	Wed, May 23, 2018	12.15	12.34	12.15	12.31
4526	NYSE	VGR	Tue, May 22, 2018	12.29	12.30	12.15	12.15
4525	NYSE	VGR	Mon, May 21, 2018	12.31	12.31	12.21	12.27
4524	NYSE	VGR	Fri, May 18, 2018	12.12	12.30	12.10	12.25
4523	NYSE	VGR	Thu, May 17, 2018	12.35	12.40	12.02	12.10
4522	NYSE	VGR	Wed, May 16, 2018	12.39	12.50	12.28	12.35
4521	NYSE	VGR	Tue, May 15, 2018	12.33	12.45	12.28	12.40
4520	NYSE	VGR	Mon, May 14, 2018	12.46	12.47	12.31	12.34
4519	NYSE	VGR	Fri, May 11, 2018	12.28	12.51	12.26	12.41
4518	NYSE	VGR	Thu, May 10, 2018	12.35	12.49	12.26	12.33
4517	NYSE	VGR	Wed, May 9, 2018	12.53	12.72	12.24	12.35
4516	NYSE	VGR	Tue, May 8, 2018	12.73	12.73	12.61	12.67
4515	NYSE	VGR	Mon, May 7, 2018	12.77	12.81	12.69	12.70
4514	NYSE	VGR	Fri, May 4, 2018	12.57	12.79	12.57	12.72
4513	NYSE	VGR	Thu, May 3, 2018	12.58	12.67	12.54	12.60
4512	NYSE	VGR	Wed, May 2, 2018	12.60	12.66	12.53	12.57
4511	NYSE	VGR	Tue, May 1, 2018	12.50	12.62	12.46	12.60
4510	NYSE	VGR	Mon, Apr 30, 2018	12.64	12.69	12.53	12.53
4509	NYSE	VGR	Fri, Apr 27, 2018	12.64	12.70	12.57	12.60
4508	NYSE	VGR	Thu, Apr 26, 2018	12.71	12.71	12.57	12.62
4507	NYSE	VGR	Wed, Apr 25, 2018	12.50	12.71	12.47	12.65
4506	NYSE	VGR	Tue, Apr 24, 2018	12.26	12.55	12.18	12.52
4505	NYSE	VGR	Mon, Apr 23, 2018	12.51	12.58	12.15	12.26
4504	NYSE	VGR	Fri, Apr 20, 2018	12.76	12.80	12.47	12.49
4503	NYSE	VGR	Thu, Apr 19, 2018	12.85	12.90	12.57	12.76
4502	NYSE	VGR	Wed, Apr 18, 2018	13.27	13.33	12.87	12.90
4501	NYSE	VGR	Tue, Apr 17, 2018	13.31	13.37	13.27	13.32
4500	NYSE	VGR	Mon, Apr 16, 2018	13.14	13.31	13.14	13.30
4499	NYSE	VGR	Fri, Apr 13, 2018	13.06	13.16	13.01	13.14
4498	NYSE	VGR	Thu, Apr 12, 2018	13.18	13.22	13.03	13.03
4497	NYSE	VGR	Wed, Apr 11, 2018	13.05	13.18	13.03	13.14
4496	NYSE	VGR	Tue, Apr 10, 2018	13.14	13.14	13.01	13.07
4495	NYSE	VGR	Mon, Apr 9, 2018	13.18	13.21	13.05	13.05
4494	NYSE	VGR	Fri, Apr 6, 2018	13.15	13.29	13.06	13.12
4493	NYSE	VGR	Thu, Apr 5, 2018	13.23	13.23	13.03	13.17
4492	NYSE	VGR	Wed, Apr 4, 2018	12.94	13.24	12.92	13.21
4491	NYSE	VGR	Tue, Apr 3, 2018	12.96	13.06	12.89	13.01
4490	NYSE	VGR	Mon, Apr 2, 2018	13.14	13.19	12.85	12.90
4489	NYSE	VGR	Thu, Mar 29, 2018	13.18	13.22	13.08	13.11
4488	NYSE	VGR	Wed, Mar 28, 2018	13.02	13.18	13.01	13.12
4487	NYSE	VGR	Tue, Mar 27, 2018	12.93	13.11	12.85	12.98
4486	NYSE	VGR	Mon, Mar 26, 2018	12.87	12.91	12.76	12.87
4485	NYSE	VGR	Fri, Mar 23, 2018	13.00	13.11	12.79	12.79
4484	NYSE	VGR	Thu, Mar 22, 2018	12.85	13.14	12.85	12.98
4483	NYSE	VGR	Wed, Mar 21, 2018	12.90	13.03	12.83	12.89
4482	NYSE	VGR	Tue, Mar 20, 2018	12.87	13.01	12.87	12.94
4481	NYSE	VGR	Mon, Mar 19, 2018	12.85	12.88	12.73	12.87
4480	NYSE	VGR	Fri, Mar 16, 2018	13.21	13.25	13.08	13.16
4479	NYSE	VGR	Thu, Mar 15, 2018	13.37	13.45	13.18	13.21
4478	NYSE	VGR	Wed, Mar 14, 2018	13.43	13.57	13.39	13.41
4477	NYSE	VGR	Tue, Mar 13, 2018	13.46	13.50	13.30	13.36
4476	NYSE	VGR	Mon, Mar 12, 2018	13.65	13.77	13.41	13.45
4475	NYSE	VGR	Fri, Mar 9, 2018	13.57	13.66	13.51	13.61
4474	NYSE	VGR	Thu, Mar 8, 2018	13.36	13.50	13.30	13.50
4473	NYSE	VGR	Wed, Mar 7, 2018	13.30	13.47	13.22	13.33
4472	NYSE	VGR	Tue, Mar 6, 2018	13.00	13.43	12.98	13.39
4471	NYSE	VGR	Mon, Mar 5, 2018	12.68	13.00	12.66	12.94
4470	NYSE	VGR	Fri, Mar 2, 2018	12.65	12.92	12.61	12.76
4469	NYSE	VGR	Thu, Mar 1, 2018	12.89	13.08	12.74	12.75
4468	NYSE	VGR	Wed, Feb 28, 2018	13.07	13.16	12.87	12.88
4467	NYSE	VGR	Tue, Feb 27, 2018	13.18	13.27	13.05	13.05
4466	NYSE	VGR	Mon, Feb 26, 2018	13.14	13.24	13.11	13.21
4465	NYSE	VGR	Fri, Feb 23, 2018	13.01	13.16	12.98	13.12
4464	NYSE	VGR	Thu, Feb 22, 2018	12.92	13.04	12.90	12.96
4463	NYSE	VGR	Wed, Feb 21, 2018	12.93	13.09	12.91	12.93
4462	NYSE	VGR	Tue, Feb 20, 2018	13.02	13.04	12.92	12.93
4461	NYSE	VGR	Fri, Feb 16, 2018	13.03	13.13	13.02	13.04
4460	NYSE	VGR	Thu, Feb 15, 2018	13.08	13.26	13.03	13.05
4459	NYSE	VGR	Wed, Feb 14, 2018	12.98	13.15	12.98	13.05
4458	NYSE	VGR	Tue, Feb 13, 2018	13.02	13.20	13.02	13.05
4457	NYSE	VGR	Mon, Feb 12, 2018	12.84	13.21	12.79	13.15
4456	NYSE	VGR	Fri, Feb 9, 2018	12.84	12.94	12.47	12.79
4455	NYSE	VGR	Thu, Feb 8, 2018	13.16	13.23	12.80	12.80
4454	NYSE	VGR	Wed, Feb 7, 2018	13.16	13.32	13.09	13.16
4453	NYSE	VGR	Tue, Feb 6, 2018	12.90	13.21	12.60	13.16
4452	NYSE	VGR	Mon, Feb 5, 2018	13.41	13.45	13.02	13.05
4451	NYSE	VGR	Fri, Feb 2, 2018	13.50	13.63	13.46	13.46
4450	NYSE	VGR	Thu, Feb 1, 2018	13.69	13.74	13.50	13.57
4449	NYSE	VGR	Wed, Jan 31, 2018	13.66	13.78	13.63	13.69
4448	NYSE	VGR	Tue, Jan 30, 2018	13.56	13.68	13.52	13.63
4447	NYSE	VGR	Mon, Jan 29, 2018	13.64	13.68	13.48	13.60
4446	NYSE	VGR	Fri, Jan 26, 2018	13.79	13.81	13.61	13.65
4445	NYSE	VGR	Thu, Jan 25, 2018	14.01	14.06	13.63	13.77
4444	NYSE	VGR	Wed, Jan 24, 2018	13.98	14.15	13.97	13.97
4443	NYSE	VGR	Tue, Jan 23, 2018	13.96	14.11	13.94	13.97
4442	NYSE	VGR	Mon, Jan 22, 2018	13.97	14.04	13.92	13.94
4441	NYSE	VGR	Fri, Jan 19, 2018	13.79	13.99	13.79	13.96
4440	NYSE	VGR	Thu, Jan 18, 2018	13.83	13.88	13.79	13.79
4439	NYSE	VGR	Wed, Jan 17, 2018	13.75	13.92	13.74	13.84
4438	NYSE	VGR	Tue, Jan 16, 2018	13.88	14.00	13.67	13.72
4437	NYSE	VGR	Fri, Jan 12, 2018	13.88	13.94	13.83	13.85
4436	NYSE	VGR	Thu, Jan 11, 2018	13.76	13.93	13.74	13.86
4435	NYSE	VGR	Wed, Jan 10, 2018	13.89	13.90	13.66	13.73
4434	NYSE	VGR	Tue, Jan 9, 2018	14.14	14.17	13.90	13.91
4433	NYSE	VGR	Mon, Jan 8, 2018	14.01	14.12	13.91	14.08
4432	NYSE	VGR	Fri, Jan 5, 2018	14.01	14.14	13.94	14.08
4431	NYSE	VGR	Thu, Jan 4, 2018	14.20	14.24	13.84	13.95
4430	NYSE	VGR	Wed, Jan 3, 2018	14.42	14.53	14.18	14.19
4429	NYSE	VGR	Tue, Jan 2, 2018	14.42	14.50	14.32	14.44
4428	NYSE	VGR	Fri, Dec 29, 2017	14.42	14.56	14.38	14.38
4427	NYSE	VGR	Thu, Dec 28, 2017	14.46	14.47	14.24	14.40
4426	NYSE	VGR	Wed, Dec 27, 2017	14.55	14.56	14.39	14.41
4425	NYSE	VGR	Tue, Dec 26, 2017	14.35	14.61	14.33	14.50
4424	NYSE	VGR	Fri, Dec 22, 2017	14.38	14.46	14.33	14.36
4423	NYSE	VGR	Thu, Dec 21, 2017	14.46	14.52	14.34	14.34
4422	NYSE	VGR	Wed, Dec 20, 2017	14.28	14.46	14.19	14.42
4421	NYSE	VGR	Tue, Dec 19, 2017	14.24	14.48	14.17	14.28
4420	NYSE	VGR	Mon, Dec 18, 2017	14.51	14.62	14.40	14.24
4419	NYSE	VGR	Fri, Dec 15, 2017	14.59	14.70	14.31	14.37
4418	NYSE	VGR	Thu, Dec 14, 2017	14.64	14.74	14.51	14.58
4417	NYSE	VGR	Wed, Dec 13, 2017	14.64	14.72	14.56	14.68
4416	NYSE	VGR	Tue, Dec 12, 2017	14.68	14.75	14.59	14.65
4415	NYSE	VGR	Mon, Dec 11, 2017	14.75	14.76	14.62	14.71
4414	NYSE	VGR	Fri, Dec 8, 2017	14.76	14.77	14.65	14.73
4413	NYSE	VGR	Thu, Dec 7, 2017	14.75	14.83	14.71	14.76
4412	NYSE	VGR	Wed, Dec 6, 2017	14.78	14.87	14.74	14.76
4411	NYSE	VGR	Tue, Dec 5, 2017	14.75	14.80	14.64	14.73
4410	NYSE	VGR	Mon, Dec 4, 2017	14.62	14.85	14.59	14.76
4409	NYSE	VGR	Fri, Dec 1, 2017	14.45	14.58	14.28	14.58
4408	NYSE	VGR	Thu, Nov 30, 2017	14.41	14.58	14.36	14.46
4407	NYSE	VGR	Wed, Nov 29, 2017	14.37	14.44	14.26	14.39
4406	NYSE	VGR	Tue, Nov 28, 2017	14.48	14.49	14.29	14.42
4405	NYSE	VGR	Mon, Nov 27, 2017	14.40	14.55	14.39	14.43
4404	NYSE	VGR	Fri, Nov 24, 2017	14.36	14.46	14.32	14.41
4403	NYSE	VGR	Wed, Nov 22, 2017	14.36	14.45	14.28	14.30
4402	NYSE	VGR	Tue, Nov 21, 2017	14.15	14.39	14.15	14.31
4401	NYSE	VGR	Mon, Nov 20, 2017	14.14	14.20	13.99	14.11
4400	NYSE	VGR	Fri, Nov 17, 2017	14.06	14.20	14.04	14.13
4399	NYSE	VGR	Thu, Nov 16, 2017	14.04	14.26	14.02	14.17
4398	NYSE	VGR	Wed, Nov 15, 2017	13.93	14.11	13.85	13.97
4397	NYSE	VGR	Tue, Nov 14, 2017	13.97	14.11	13.86	13.95
4396	NYSE	VGR	Mon, Nov 13, 2017	13.96	14.10	13.84	13.93
4395	NYSE	VGR	Fri, Nov 10, 2017	13.72	14.11	13.69	14.01
4394	NYSE	VGR	Thu, Nov 9, 2017	13.35	13.75	13.35	13.69
4393	NYSE	VGR	Wed, Nov 8, 2017	13.48	13.52	13.34	13.43
4392	NYSE	VGR	Tue, Nov 7, 2017	13.08	13.52	13.02	13.48
4391	NYSE	VGR	Mon, Nov 6, 2017	13.25	13.29	13.12	13.18
4390	NYSE	VGR	Fri, Nov 3, 2017	13.30	13.40	13.29	13.30
4389	NYSE	VGR	Thu, Nov 2, 2017	13.34	13.47	13.21	13.30
4388	NYSE	VGR	Wed, Nov 1, 2017	13.39	13.52	13.35	13.41
4387	NYSE	VGR	Tue, Oct 31, 2017	13.27	13.40	13.27	13.36
4386	NYSE	VGR	Mon, Oct 30, 2017	13.39	13.39	13.25	13.25
4385	NYSE	VGR	Fri, Oct 27, 2017	13.32	13.50	13.25	13.41
4384	NYSE	VGR	Thu, Oct 26, 2017	13.36	13.48	13.32	13.33
4383	NYSE	VGR	Wed, Oct 25, 2017	13.21	13.30	13.04	13.28
4382	NYSE	VGR	Tue, Oct 24, 2017	13.21	13.29	13.12	13.17
4381	NYSE	VGR	Mon, Oct 23, 2017	13.27	13.30	13.18	13.23
4380	NYSE	VGR	Fri, Oct 20, 2017	13.41	13.41	13.27	13.31
4379	NYSE	VGR	Thu, Oct 19, 2017	13.27	13.36	13.21	13.33
4378	NYSE	VGR	Wed, Oct 18, 2017	13.27	13.35	13.18	13.32
4377	NYSE	VGR	Tue, Oct 17, 2017	13.30	13.41	13.23	13.29
4376	NYSE	VGR	Mon, Oct 16, 2017	13.41	13.43	13.29	13.31
4375	NYSE	VGR	Fri, Oct 13, 2017	13.47	13.52	13.41	13.41
4374	NYSE	VGR	Thu, Oct 12, 2017	13.30	13.45	13.27	13.39
4373	NYSE	VGR	Wed, Oct 11, 2017	13.30	13.40	13.25	13.35
4372	NYSE	VGR	Tue, Oct 10, 2017	13.23	13.32	13.22	13.32
4371	NYSE	VGR	Mon, Oct 9, 2017	13.15	13.26	13.13	13.17
4370	NYSE	VGR	Fri, Oct 6, 2017	13.24	13.28	13.07	13.14
4369	NYSE	VGR	Thu, Oct 5, 2017	13.23	13.32	13.22	13.24
4368	NYSE	VGR	Wed, Oct 4, 2017	13.25	13.35	13.23	13.23
4367	NYSE	VGR	Tue, Oct 3, 2017	13.21	13.28	13.17	13.27
4366	NYSE	VGR	Mon, Oct 2, 2017	13.20	13.29	13.01	13.25
4365	NYSE	VGR	Fri, Sep 29, 2017	13.43	13.44	13.12	13.16
4364	NYSE	VGR	Thu, Sep 28, 2017	13.39	13.54	13.34	13.43
4363	NYSE	VGR	Wed, Sep 27, 2017	13.25	13.40	13.22	13.37
4362	NYSE	VGR	Tue, Sep 26, 2017	13.02	13.38	13.00	13.22
4361	NYSE	VGR	Mon, Sep 25, 2017	12.95	13.08	12.95	13.00
4360	NYSE	VGR	Fri, Sep 22, 2017	12.93	13.03	12.89	12.93
4359	NYSE	VGR	Thu, Sep 21, 2017	13.03	13.10	12.91	12.91
4358	NYSE	VGR	Wed, Sep 20, 2017	13.14	13.18	13.03	13.05
4357	NYSE	VGR	Tue, Sep 19, 2017	13.21	13.31	13.07	13.16
4356	NYSE	VGR	Mon, Sep 18, 2017	13.25	13.50	13.22	13.23
4355	NYSE	VGR	Fri, Sep 15, 2017	13.46	13.48	13.24	13.25
4354	NYSE	VGR	Thu, Sep 14, 2017	13.33	13.42	13.30	13.42
4353	NYSE	VGR	Wed, Sep 13, 2017	13.28	13.38	13.28	13.34
4352	NYSE	VGR	Tue, Sep 12, 2017	13.32	13.32	13.23	13.31
4351	NYSE	VGR	Mon, Sep 11, 2017	13.27	13.42	13.22	13.32
4350	NYSE	VGR	Fri, Sep 8, 2017	13.14	13.25	13.06	13.21
4349	NYSE	VGR	Thu, Sep 7, 2017	13.00	13.16	12.97	13.12
4348	NYSE	VGR	Wed, Sep 6, 2017	13.22	13.29	12.92	12.93
4347	NYSE	VGR	Tue, Sep 5, 2017	13.34	13.41	13.17	13.23
4346	NYSE	VGR	Fri, Sep 1, 2017	13.23	13.36	13.14	13.34
4345	NYSE	VGR	Thu, Aug 31, 2017	13.10	13.23	13.07	13.22
4344	NYSE	VGR	Wed, Aug 30, 2017	13.02	13.09	12.97	13.06
4343	NYSE	VGR	Tue, Aug 29, 2017	12.98	13.04	12.93	13.02
4342	NYSE	VGR	Mon, Aug 28, 2017	13.02	13.09	12.95	13.00
4341	NYSE	VGR	Fri, Aug 25, 2017	12.99	13.11	12.96	13.00
4340	NYSE	VGR	Thu, Aug 24, 2017	13.01	13.08	12.90	12.95
4339	NYSE	VGR	Wed, Aug 23, 2017	12.95	13.02	12.90	12.94
4338	NYSE	VGR	Tue, Aug 22, 2017	13.09	13.11	12.95	13.00
4337	NYSE	VGR	Mon, Aug 21, 2017	12.96	13.19	12.95	13.09
4336	NYSE	VGR	Fri, Aug 18, 2017	13.01	13.06	12.88	12.93
4335	NYSE	VGR	Thu, Aug 17, 2017	13.14	13.27	13.06	13.06
4334	NYSE	VGR	Wed, Aug 16, 2017	13.12	13.25	13.10	13.15
4333	NYSE	VGR	Tue, Aug 15, 2017	13.08	13.18	13.03	13.14
4332	NYSE	VGR	Mon, Aug 14, 2017	12.97	13.17	12.97	13.07
4331	NYSE	VGR	Fri, Aug 11, 2017	12.89	12.95	12.79	12.93
4330	NYSE	VGR	Thu, Aug 10, 2017	12.70	13.06	12.70	12.94
4329	NYSE	VGR	Wed, Aug 9, 2017	13.15	13.20	12.70	12.73
4328	NYSE	VGR	Tue, Aug 8, 2017	12.88	13.24	12.80	13.17
4327	NYSE	VGR	Mon, Aug 7, 2017	12.68	12.91	12.68	12.87
4326	NYSE	VGR	Fri, Aug 4, 2017	12.57	12.73	12.33	12.69
4325	NYSE	VGR	Thu, Aug 3, 2017	12.21	12.27	12.15	12.18
4324	NYSE	VGR	Wed, Aug 2, 2017	12.36	12.37	12.19	12.21
4323	NYSE	VGR	Tue, Aug 1, 2017	12.32	12.41	12.30	12.34
4322	NYSE	VGR	Mon, Jul 31, 2017	12.33	12.42	12.13	12.32
4321	NYSE	VGR	Fri, Jul 28, 2017	13.01	13.07	12.02	12.45
4320	NYSE	VGR	Thu, Jul 27, 2017	13.04	13.11	12.95	13.06
4319	NYSE	VGR	Wed, Jul 26, 2017	13.04	13.09	12.96	12.99
4318	NYSE	VGR	Tue, Jul 25, 2017	12.98	13.04	12.94	13.01
4317	NYSE	VGR	Mon, Jul 24, 2017	13.04	13.05	12.91	12.98
4316	NYSE	VGR	Fri, Jul 21, 2017	13.07	13.15	12.98	13.04
4315	NYSE	VGR	Thu, Jul 20, 2017	12.91	12.98	12.86	12.95
4314	NYSE	VGR	Wed, Jul 19, 2017	12.84	12.98	12.79	12.93
4313	NYSE	VGR	Tue, Jul 18, 2017	12.87	12.89	12.78	12.79
4312	NYSE	VGR	Mon, Jul 17, 2017	12.89	12.98	12.85	12.88
4311	NYSE	VGR	Fri, Jul 14, 2017	12.83	12.93	12.83	12.89
4310	NYSE	VGR	Thu, Jul 13, 2017	12.92	12.92	12.71	12.78
4309	NYSE	VGR	Wed, Jul 12, 2017	12.85	12.97	12.81	12.90
4308	NYSE	VGR	Tue, Jul 11, 2017	12.71	12.74	12.66	12.74
4307	NYSE	VGR	Mon, Jul 10, 2017	12.78	12.84	12.69	12.70
4306	NYSE	VGR	Fri, Jul 7, 2017	12.71	12.84	12.67	12.78
4305	NYSE	VGR	Thu, Jul 6, 2017	12.78	12.84	12.60	12.65
4304	NYSE	VGR	Wed, Jul 5, 2017	12.96	12.98	12.71	12.85
4303	NYSE	VGR	Mon, Jul 3, 2017	13.07	13.12	12.95	12.96
4302	NYSE	VGR	Fri, Jun 30, 2017	13.12	13.16	12.99	13.05
4301	NYSE	VGR	Thu, Jun 29, 2017	13.32	13.32	12.99	13.06
4300	NYSE	VGR	Wed, Jun 28, 2017	13.25	13.41	13.15	13.32
4299	NYSE	VGR	Tue, Jun 27, 2017	13.37	13.42	13.17	13.19
4298	NYSE	VGR	Mon, Jun 26, 2017	13.36	13.46	13.25	13.38
4297	NYSE	VGR	Fri, Jun 23, 2017	13.26	13.33	13.20	13.33
4296	NYSE	VGR	Thu, Jun 22, 2017	13.19	13.29	13.12	13.20
4295	NYSE	VGR	Wed, Jun 21, 2017	13.29	13.32	13.15	13.19
4294	NYSE	VGR	Tue, Jun 20, 2017	13.40	13.42	13.25	13.27
4293	NYSE	VGR	Mon, Jun 19, 2017	13.29	13.43	13.22	13.38
4292	NYSE	VGR	Fri, Jun 16, 2017	13.29	13.34	13.12	13.21
4291	NYSE	VGR	Thu, Jun 15, 2017	13.62	13.66	13.53	13.36
4290	NYSE	VGR	Wed, Jun 14, 2017	13.56	13.63	13.48	13.61
4289	NYSE	VGR	Tue, Jun 13, 2017	13.52	13.61	13.39	13.58
4288	NYSE	VGR	Mon, Jun 12, 2017	13.66	13.74	13.47	13.56
4287	NYSE	VGR	Fri, Jun 9, 2017	13.64	13.85	13.60	13.72
4286	NYSE	VGR	Thu, Jun 8, 2017	13.50	13.69	13.44	13.68
4285	NYSE	VGR	Wed, Jun 7, 2017	13.45	13.52	13.40	13.47
4284	NYSE	VGR	Tue, Jun 6, 2017	13.50	13.51	13.31	13.44
4283	NYSE	VGR	Mon, Jun 5, 2017	13.54	13.60	13.51	13.55
4282	NYSE	VGR	Fri, Jun 2, 2017	13.44	13.62	13.42	13.56
4281	NYSE	VGR	Thu, Jun 1, 2017	13.29	13.42	13.26	13.42
4280	NYSE	VGR	Wed, May 31, 2017	13.26	13.33	13.20	13.31
4279	NYSE	VGR	Tue, May 30, 2017	13.32	13.36	13.24	13.28
4278	NYSE	VGR	Fri, May 26, 2017	13.32	13.36	13.23	13.36
4277	NYSE	VGR	Thu, May 25, 2017	13.31	13.39	13.26	13.33
4276	NYSE	VGR	Wed, May 24, 2017	13.16	13.30	13.14	13.27
4275	NYSE	VGR	Tue, May 23, 2017	13.08	13.14	13.03	13.11
4274	NYSE	VGR	Mon, May 22, 2017	12.85	13.04	12.84	13.02
4273	NYSE	VGR	Fri, May 19, 2017	12.71	12.85	12.70	12.82
4272	NYSE	VGR	Thu, May 18, 2017	12.85	12.90	12.65	12.73
4271	NYSE	VGR	Wed, May 17, 2017	12.95	13.06	12.80	12.84
4270	NYSE	VGR	Tue, May 16, 2017	13.06	13.15	12.97	13.03
4269	NYSE	VGR	Mon, May 15, 2017	13.00	13.10	12.96	13.07
4268	NYSE	VGR	Fri, May 12, 2017	13.01	13.03	12.95	13.01
4267	NYSE	VGR	Thu, May 11, 2017	13.01	13.10	12.96	13.03
4266	NYSE	VGR	Wed, May 10, 2017	12.90	13.08	12.87	13.06
4265	NYSE	VGR	Tue, May 9, 2017	13.01	13.06	12.84	12.91
4264	NYSE	VGR	Mon, May 8, 2017	13.47	13.50	12.95	12.99
4263	NYSE	VGR	Fri, May 5, 2017	13.32	13.60	13.15	13.53
4262	NYSE	VGR	Thu, May 4, 2017	13.29	13.35	13.15	13.22
4261	NYSE	VGR	Wed, May 3, 2017	13.27	13.29	13.11	13.25
4260	NYSE	VGR	Tue, May 2, 2017	13.28	13.40	13.23	13.26
4259	NYSE	VGR	Mon, May 1, 2017	13.30	13.34	13.23	13.23
4258	NYSE	VGR	Fri, Apr 28, 2017	13.34	13.34	13.17	13.30
4257	NYSE	VGR	Thu, Apr 27, 2017	13.26	13.35	13.20	13.33
4256	NYSE	VGR	Wed, Apr 26, 2017	13.16	13.33	13.09	13.19
4255	NYSE	VGR	Tue, Apr 25, 2017	13.25	13.27	13.14	13.15
4254	NYSE	VGR	Mon, Apr 24, 2017	13.07	13.28	13.06	13.25
4253	NYSE	VGR	Fri, Apr 21, 2017	12.96	13.04	12.93	12.97
4252	NYSE	VGR	Thu, Apr 20, 2017	12.98	13.04	12.94	13.00
4251	NYSE	VGR	Wed, Apr 19, 2017	12.97	13.09	12.93	12.96
4250	NYSE	VGR	Tue, Apr 18, 2017	12.88	12.97	12.84	12.97
4249	NYSE	VGR	Mon, Apr 17, 2017	12.76	12.94	12.76	12.92
4248	NYSE	VGR	Thu, Apr 13, 2017	12.67	12.81	12.62	12.73
4247	NYSE	VGR	Wed, Apr 12, 2017	12.73	12.78	12.60	12.67
4246	NYSE	VGR	Tue, Apr 11, 2017	12.69	12.79	12.67	12.74
4245	NYSE	VGR	Mon, Apr 10, 2017	12.52	12.69	12.46	12.67
4244	NYSE	VGR	Fri, Apr 7, 2017	12.51	12.54	12.46	12.47
4243	NYSE	VGR	Thu, Apr 6, 2017	12.48	12.48	12.32	12.48
4242	NYSE	VGR	Wed, Apr 5, 2017	12.59	12.65	12.45	12.48
4241	NYSE	VGR	Tue, Apr 4, 2017	12.63	12.69	12.52	12.59
4240	NYSE	VGR	Mon, Apr 3, 2017	12.72	12.74	12.61	12.65
4239	NYSE	VGR	Fri, Mar 31, 2017	12.75	12.78	12.60	12.73
4238	NYSE	VGR	Thu, Mar 30, 2017	12.52	12.76	12.47	12.71
4237	NYSE	VGR	Wed, Mar 29, 2017	12.37	12.50	12.32	12.47
4236	NYSE	VGR	Tue, Mar 28, 2017	12.25	12.38	12.21	12.38
4235	NYSE	VGR	Mon, Mar 27, 2017	12.29	12.36	12.15	12.27
4234	NYSE	VGR	Fri, Mar 24, 2017	12.24	12.45	12.22	12.30
4233	NYSE	VGR	Thu, Mar 23, 2017	12.12	12.34	12.11	12.28
4232	NYSE	VGR	Wed, Mar 22, 2017	12.32	12.41	12.14	12.16
4231	NYSE	VGR	Tue, Mar 21, 2017	12.57	12.66	12.41	12.43
4230	NYSE	VGR	Mon, Mar 20, 2017	12.65	12.82	12.50	12.57
4229	NYSE	VGR	Fri, Mar 17, 2017	12.82	12.91	12.79	12.89
4228	NYSE	VGR	Thu, Mar 16, 2017	12.76	12.82	12.64	12.78
4227	NYSE	VGR	Wed, Mar 15, 2017	12.76	12.83	12.67	12.70
4226	NYSE	VGR	Tue, Mar 14, 2017	13.07	13.07	12.74	12.74
4225	NYSE	VGR	Mon, Mar 13, 2017	13.17	13.23	13.02	13.11
4224	NYSE	VGR	Fri, Mar 10, 2017	13.06	13.17	13.04	13.16
4223	NYSE	VGR	Thu, Mar 9, 2017	12.93	13.09	12.92	13.01
4222	NYSE	VGR	Wed, Mar 8, 2017	12.91	12.98	12.85	12.93
4221	NYSE	VGR	Tue, Mar 7, 2017	12.95	12.98	12.84	12.89
4220	NYSE	VGR	Mon, Mar 6, 2017	13.04	13.16	12.99	13.00
4219	NYSE	VGR	Fri, Mar 3, 2017	13.27	13.34	12.91	13.07
4218	NYSE	VGR	Thu, Mar 2, 2017	13.80	13.85	13.10	13.31
4217	NYSE	VGR	Wed, Mar 1, 2017	14.06	14.21	13.96	14.19
4216	NYSE	VGR	Tue, Feb 28, 2017	14.05	14.07	13.94	13.94
4215	NYSE	VGR	Mon, Feb 27, 2017	14.01	14.07	13.94	14.07
4214	NYSE	VGR	Fri, Feb 24, 2017	14.00	14.00	13.86	13.99
4213	NYSE	VGR	Thu, Feb 23, 2017	13.96	14.04	13.92	13.96
4212	NYSE	VGR	Wed, Feb 22, 2017	13.89	14.01	13.82	13.96
4211	NYSE	VGR	Tue, Feb 21, 2017	13.88	13.98	13.83	13.90
4210	NYSE	VGR	Fri, Feb 17, 2017	13.81	13.87	13.74	13.83
4209	NYSE	VGR	Thu, Feb 16, 2017	13.77	13.85	13.77	13.80
4208	NYSE	VGR	Wed, Feb 15, 2017	13.74	13.84	13.71	13.77
4207	NYSE	VGR	Tue, Feb 14, 2017	13.83	13.90	13.73	13.76
4206	NYSE	VGR	Mon, Feb 13, 2017	13.93	13.93	13.79	13.83
4205	NYSE	VGR	Fri, Feb 10, 2017	13.81	13.90	13.75	13.85
4204	NYSE	VGR	Thu, Feb 9, 2017	13.72	13.84	13.71	13.80
4203	NYSE	VGR	Wed, Feb 8, 2017	13.71	13.80	13.63	13.69
4202	NYSE	VGR	Tue, Feb 7, 2017	13.76	13.81	13.69	13.70
4201	NYSE	VGR	Mon, Feb 6, 2017	13.83	13.85	13.73	13.75
4200	NYSE	VGR	Fri, Feb 3, 2017	13.65	13.86	13.65	13.80
4199	NYSE	VGR	Thu, Feb 2, 2017	13.60	13.68	13.55	13.55
4198	NYSE	VGR	Wed, Feb 1, 2017	13.48	13.64	13.48	13.52
4197	NYSE	VGR	Tue, Jan 31, 2017	13.62	13.68	13.47	13.50
4196	NYSE	VGR	Mon, Jan 30, 2017	13.70	13.74	13.53	13.64
4195	NYSE	VGR	Fri, Jan 27, 2017	13.86	13.86	13.71	13.74
4194	NYSE	VGR	Thu, Jan 26, 2017	14.02	14.02	13.79	13.80
4193	NYSE	VGR	Wed, Jan 25, 2017	13.91	13.99	13.87	13.91
4192	NYSE	VGR	Tue, Jan 24, 2017	13.90	14.00	13.89	13.90
4191	NYSE	VGR	Mon, Jan 23, 2017	13.98	14.02	13.84	13.89
4190	NYSE	VGR	Fri, Jan 20, 2017	13.91	14.07	13.91	13.98
4189	NYSE	VGR	Thu, Jan 19, 2017	14.18	14.20	13.85	13.93
4188	NYSE	VGR	Wed, Jan 18, 2017	13.81	14.23	13.79	14.21
4187	NYSE	VGR	Tue, Jan 17, 2017	13.63	13.81	13.62	13.66
4186	NYSE	VGR	Fri, Jan 13, 2017	13.71	13.76	13.57	13.66
4185	NYSE	VGR	Thu, Jan 12, 2017	13.75	13.75	13.57	13.68
4184	NYSE	VGR	Wed, Jan 11, 2017	13.76	13.80	13.71	13.74
4183	NYSE	VGR	Tue, Jan 10, 2017	13.67	13.83	13.64	13.77
4182	NYSE	VGR	Mon, Jan 9, 2017	13.89	13.89	13.71	13.71
4181	NYSE	VGR	Fri, Jan 6, 2017	13.88	14.04	13.83	13.91
4180	NYSE	VGR	Thu, Jan 5, 2017	13.90	13.93	13.82	13.85
4179	NYSE	VGR	Wed, Jan 4, 2017	13.96	14.05	13.88	13.89
4178	NYSE	VGR	Tue, Jan 3, 2017	13.92	13.95	13.80	13.88
4177	NYSE	VGR	Fri, Dec 30, 2016	14.02	14.05	13.90	13.92
4176	NYSE	VGR	Thu, Dec 29, 2016	13.80	14.00	13.77	13.96
4175	NYSE	VGR	Wed, Dec 28, 2016	13.80	13.88	13.72	13.85
4174	NYSE	VGR	Tue, Dec 27, 2016	13.75	13.80	13.70	13.79
4173	NYSE	VGR	Fri, Dec 23, 2016	13.71	13.77	13.63	13.74
4172	NYSE	VGR	Thu, Dec 22, 2016	13.72	13.75	13.58	13.67
4171	NYSE	VGR	Wed, Dec 21, 2016	13.72	13.88	13.69	13.78
4170	NYSE	VGR	Tue, Dec 20, 2016	13.67	13.74	13.55	13.72
4169	NYSE	VGR	Mon, Dec 19, 2016	13.55	13.64	13.42	13.64
4168	NYSE	VGR	Fri, Dec 16, 2016	13.63	13.94	13.62	13.82
4167	NYSE	VGR	Thu, Dec 15, 2016	13.56	13.61	13.49	13.54
4166	NYSE	VGR	Wed, Dec 14, 2016	13.72	13.76	13.53	13.57
4165	NYSE	VGR	Tue, Dec 13, 2016	13.72	13.74	13.61	13.70
4164	NYSE	VGR	Mon, Dec 12, 2016	13.41	13.74	13.41	13.71
4163	NYSE	VGR	Fri, Dec 9, 2016	13.42	13.51	13.36	13.49
4162	NYSE	VGR	Thu, Dec 8, 2016	13.29	13.47	13.21	13.42
4161	NYSE	VGR	Wed, Dec 7, 2016	12.88	13.28	12.87	13.27
4160	NYSE	VGR	Tue, Dec 6, 2016	12.76	12.98	12.76	12.84
4159	NYSE	VGR	Mon, Dec 5, 2016	12.60	12.75	12.59	12.73
4158	NYSE	VGR	Fri, Dec 2, 2016	12.59	12.76	12.49	12.59
4157	NYSE	VGR	Thu, Dec 1, 2016	12.98	13.07	12.55	12.59
4156	NYSE	VGR	Wed, Nov 30, 2016	13.08	13.22	13.00	13.07
4155	NYSE	VGR	Tue, Nov 29, 2016	13.13	13.13	13.03	13.03
4154	NYSE	VGR	Mon, Nov 28, 2016	13.14	13.16	13.04	13.09
4153	NYSE	VGR	Fri, Nov 25, 2016	13.08	13.14	13.04	13.12
4152	NYSE	VGR	Wed, Nov 23, 2016	13.11	13.15	13.00	13.01
4151	NYSE	VGR	Tue, Nov 22, 2016	13.08	13.19	13.07	13.15
4150	NYSE	VGR	Mon, Nov 21, 2016	13.00	13.06	12.95	13.03
4149	NYSE	VGR	Fri, Nov 18, 2016	12.92	13.01	12.84	12.95
4148	NYSE	VGR	Thu, Nov 17, 2016	12.86	12.97	12.85	12.90
4147	NYSE	VGR	Wed, Nov 16, 2016	12.78	12.85	12.75	12.83
4146	NYSE	VGR	Tue, Nov 15, 2016	12.73	12.85	12.67	12.78
4145	NYSE	VGR	Mon, Nov 14, 2016	12.67	12.93	12.67	12.68
4144	NYSE	VGR	Fri, Nov 11, 2016	12.74	12.88	12.65	12.69
4143	NYSE	VGR	Thu, Nov 10, 2016	12.99	13.04	12.61	12.74
4142	NYSE	VGR	Wed, Nov 9, 2016	12.77	13.07	12.61	12.99
4141	NYSE	VGR	Tue, Nov 8, 2016	12.85	12.99	12.81	12.95
4140	NYSE	VGR	Mon, Nov 7, 2016	12.72	12.85	12.67	12.84
4139	NYSE	VGR	Fri, Nov 4, 2016	12.85	12.92	12.59	12.59
4138	NYSE	VGR	Thu, Nov 3, 2016	12.74	12.94	12.54	12.90
4137	NYSE	VGR	Wed, Nov 2, 2016	12.71	12.76	12.52	12.52
4136	NYSE	VGR	Tue, Nov 1, 2016	12.85	12.85	12.59	12.70
4135	NYSE	VGR	Mon, Oct 31, 2016	12.76	12.85	12.70	12.82
4134	NYSE	VGR	Fri, Oct 28, 2016	12.67	12.84	12.67	12.70
4133	NYSE	VGR	Thu, Oct 27, 2016	12.71	12.74	12.54	12.65
4132	NYSE	VGR	Wed, Oct 26, 2016	12.64	12.72	12.52	12.59
4131	NYSE	VGR	Tue, Oct 25, 2016	12.82	12.85	12.60	12.65
4130	NYSE	VGR	Mon, Oct 24, 2016	12.76	12.84	12.69	12.81
4129	NYSE	VGR	Fri, Oct 21, 2016	12.52	12.79	12.35	12.70
4128	NYSE	VGR	Thu, Oct 20, 2016	12.35	12.40	12.25	12.30
4127	NYSE	VGR	Wed, Oct 19, 2016	12.37	12.50	12.30	12.38
4126	NYSE	VGR	Tue, Oct 18, 2016	12.54	12.57	12.42	12.43
4125	NYSE	VGR	Mon, Oct 17, 2016	12.33	12.46	12.33	12.43
4124	NYSE	VGR	Fri, Oct 14, 2016	12.51	12.54	12.38	12.39
4123	NYSE	VGR	Thu, Oct 13, 2016	12.44	12.55	12.40	12.45
4122	NYSE	VGR	Wed, Oct 12, 2016	12.37	12.55	12.37	12.48
4121	NYSE	VGR	Tue, Oct 11, 2016	12.69	12.69	12.33	12.37
4120	NYSE	VGR	Mon, Oct 10, 2016	12.46	12.67	12.46	12.67
4119	NYSE	VGR	Fri, Oct 7, 2016	12.47	12.57	12.36	12.44
4118	NYSE	VGR	Thu, Oct 6, 2016	12.41	12.59	12.32	12.48
4117	NYSE	VGR	Wed, Oct 5, 2016	12.71	12.74	12.44	12.44
4116	NYSE	VGR	Tue, Oct 4, 2016	12.95	12.99	12.63	12.71
4115	NYSE	VGR	Mon, Oct 3, 2016	13.16	13.17	12.81	12.90
4114	NYSE	VGR	Fri, Sep 30, 2016	13.19	13.31	13.17	13.18
4113	NYSE	VGR	Thu, Sep 29, 2016	13.33	13.41	13.12	13.12
4112	NYSE	VGR	Wed, Sep 28, 2016	13.28	13.37	13.25	13.32
4111	NYSE	VGR	Tue, Sep 27, 2016	13.26	13.36	13.22	13.28
4110	NYSE	VGR	Mon, Sep 26, 2016	13.47	13.50	13.27	13.28
4109	NYSE	VGR	Fri, Sep 23, 2016	13.58	13.60	13.49	13.52
4108	NYSE	VGR	Thu, Sep 22, 2016	13.47	13.61	13.45	13.57
4107	NYSE	VGR	Wed, Sep 21, 2016	13.27	13.44	13.21	13.43
4106	NYSE	VGR	Tue, Sep 20, 2016	13.39	13.42	13.25	13.26
4105	NYSE	VGR	Mon, Sep 19, 2016	13.39	13.42	13.17	13.27
4104	NYSE	VGR	Fri, Sep 16, 2016	13.41	13.44	13.26	13.40
4103	NYSE	VGR	Thu, Sep 15, 2016	13.34	13.44	13.31	13.39
4102	NYSE	VGR	Wed, Sep 14, 2016	13.37	13.46	13.31	13.33
4101	NYSE	VGR	Tue, Sep 13, 2016	13.50	13.51	13.23	13.33
4100	NYSE	VGR	Mon, Sep 12, 2016	13.28	13.53	13.27	13.51
4099	NYSE	VGR	Fri, Sep 9, 2016	13.64	13.64	13.27	13.27
4098	NYSE	VGR	Thu, Sep 8, 2016	13.71	13.71	13.55	13.67
4097	NYSE	VGR	Wed, Sep 7, 2016	13.60	13.72	13.56	13.71
4096	NYSE	VGR	Tue, Sep 6, 2016	13.37	13.63	13.30	13.60
4095	NYSE	VGR	Fri, Sep 2, 2016	13.02	13.27	13.02	13.27
4094	NYSE	VGR	Thu, Sep 1, 2016	13.01	13.05	12.94	13.02
4093	NYSE	VGR	Wed, Aug 31, 2016	12.94	13.03	12.90	13.01
4092	NYSE	VGR	Tue, Aug 30, 2016	12.95	12.98	12.90	12.95
4091	NYSE	VGR	Mon, Aug 29, 2016	12.89	12.94	12.87	12.90
4090	NYSE	VGR	Fri, Aug 26, 2016	12.93	13.06	12.83	12.87
4089	NYSE	VGR	Thu, Aug 25, 2016	12.87	12.95	12.85	12.94
4088	NYSE	VGR	Wed, Aug 24, 2016	12.85	12.92	12.78	12.86
4087	NYSE	VGR	Tue, Aug 23, 2016	12.71	12.86	12.71	12.85
4086	NYSE	VGR	Mon, Aug 22, 2016	12.74	12.76	12.67	12.68
4085	NYSE	VGR	Fri, Aug 19, 2016	12.71	12.74	12.60	12.71
4084	NYSE	VGR	Thu, Aug 18, 2016	12.66	12.73	12.64	12.68
4083	NYSE	VGR	Wed, Aug 17, 2016	12.66	12.68	12.53	12.64
4082	NYSE	VGR	Tue, Aug 16, 2016	12.60	12.66	12.56	12.62
4081	NYSE	VGR	Mon, Aug 15, 2016	12.71	12.77	12.61	12.64
4080	NYSE	VGR	Fri, Aug 12, 2016	12.69	12.79	12.68	12.73
4079	NYSE	VGR	Thu, Aug 11, 2016	12.71	12.88	12.64	12.71
4078	NYSE	VGR	Wed, Aug 10, 2016	12.67	12.73	12.58	12.65
4077	NYSE	VGR	Tue, Aug 9, 2016	12.72	12.79	12.64	12.66
4076	NYSE	VGR	Mon, Aug 8, 2016	12.66	12.73	12.63	12.70
4075	NYSE	VGR	Fri, Aug 5, 2016	12.59	12.72	12.56	12.67
4074	NYSE	VGR	Thu, Aug 4, 2016	12.69	12.76	12.52	12.58
4073	NYSE	VGR	Wed, Aug 3, 2016	12.58	12.67	12.53	12.66
4072	NYSE	VGR	Tue, Aug 2, 2016	12.78	12.83	12.58	12.58
4071	NYSE	VGR	Mon, Aug 1, 2016	12.83	12.91	12.73	12.78
4070	NYSE	VGR	Fri, Jul 29, 2016	12.94	12.98	12.78	12.88
4069	NYSE	VGR	Thu, Jul 28, 2016	12.94	13.12	12.75	12.94
4068	NYSE	VGR	Wed, Jul 27, 2016	13.09	13.11	12.83	12.93
4067	NYSE	VGR	Tue, Jul 26, 2016	13.11	13.14	12.99	13.03
4066	NYSE	VGR	Mon, Jul 25, 2016	13.07	13.14	12.97	13.09
4065	NYSE	VGR	Fri, Jul 22, 2016	13.05	13.13	13.04	13.05
4064	NYSE	VGR	Thu, Jul 21, 2016	13.08	13.11	12.97	13.02
4063	NYSE	VGR	Wed, Jul 20, 2016	13.07	13.17	13.02	13.13
4062	NYSE	VGR	Tue, Jul 19, 2016	12.98	13.06	12.96	13.04
4061	NYSE	VGR	Mon, Jul 18, 2016	13.09	13.18	13.00	13.05
4060	NYSE	VGR	Fri, Jul 15, 2016	13.16	13.20	13.06	13.14
4059	NYSE	VGR	Thu, Jul 14, 2016	13.15	13.18	13.05	13.11
4058	NYSE	VGR	Wed, Jul 13, 2016	13.06	13.18	13.02	13.13
4057	NYSE	VGR	Tue, Jul 12, 2016	13.00	13.13	12.98	13.04
4056	NYSE	VGR	Mon, Jul 11, 2016	13.06	13.12	12.97	13.07
4055	NYSE	VGR	Fri, Jul 8, 2016	12.97	13.16	12.97	13.10
4054	NYSE	VGR	Thu, Jul 7, 2016	13.06	13.13	12.92	12.97
4053	NYSE	VGR	Wed, Jul 6, 2016	12.98	13.07	12.90	13.05
4052	NYSE	VGR	Tue, Jul 5, 2016	13.06	13.15	12.84	12.97
4051	NYSE	VGR	Fri, Jul 1, 2016	13.08	13.16	13.05	13.11
4050	NYSE	VGR	Thu, Jun 30, 2016	12.94	13.07	12.88	13.07
4049	NYSE	VGR	Wed, Jun 29, 2016	12.78	12.99	12.78	12.91
4048	NYSE	VGR	Tue, Jun 28, 2016	12.76	12.76	12.56	12.67
4047	NYSE	VGR	Mon, Jun 27, 2016	12.62	12.66	12.42	12.64
4046	NYSE	VGR	Fri, Jun 24, 2016	12.50	12.78	12.43	12.65
4045	NYSE	VGR	Thu, Jun 23, 2016	12.73	12.76	12.61	12.70
4044	NYSE	VGR	Wed, Jun 22, 2016	12.69	12.70	12.57	12.63
4043	NYSE	VGR	Tue, Jun 21, 2016	12.66	12.72	12.56	12.69
4042	NYSE	VGR	Mon, Jun 20, 2016	12.53	12.66	12.52	12.60
4041	NYSE	VGR	Fri, Jun 17, 2016	13.01	13.12	12.72	12.50
4040	NYSE	VGR	Thu, Jun 16, 2016	12.99	13.13	12.95	13.12
4039	NYSE	VGR	Wed, Jun 15, 2016	12.98	13.12	12.93	13.02
4038	NYSE	VGR	Tue, Jun 14, 2016	12.97	13.02	12.87	13.01
4037	NYSE	VGR	Mon, Jun 13, 2016	12.97	13.08	12.85	12.98
4036	NYSE	VGR	Fri, Jun 10, 2016	12.85	12.96	12.58	12.92
4035	NYSE	VGR	Thu, Jun 9, 2016	12.83	12.97	12.66	12.94
4034	NYSE	VGR	Wed, Jun 8, 2016	12.83	12.92	12.73	12.90
4033	NYSE	VGR	Tue, Jun 7, 2016	12.86	12.90	12.77	12.83
4032	NYSE	VGR	Mon, Jun 6, 2016	12.88	12.93	12.68	12.83
4031	NYSE	VGR	Fri, Jun 3, 2016	12.70	12.88	12.62	12.86
4030	NYSE	VGR	Thu, Jun 2, 2016	12.59	12.70	12.54	12.70
4029	NYSE	VGR	Wed, Jun 1, 2016	12.51	12.59	12.45	12.59
4028	NYSE	VGR	Tue, May 31, 2016	12.51	12.53	12.39	12.52
4027	NYSE	VGR	Fri, May 27, 2016	12.40	12.50	12.36	12.45
4026	NYSE	VGR	Thu, May 26, 2016	12.39	12.44	12.33	12.38
4025	NYSE	VGR	Wed, May 25, 2016	12.45	12.48	12.39	12.39
4024	NYSE	VGR	Tue, May 24, 2016	12.34	12.46	12.29	12.44
4023	NYSE	VGR	Mon, May 23, 2016	12.24	12.35	12.19	12.23
4022	NYSE	VGR	Fri, May 20, 2016	12.31	12.32	12.16	12.21
4021	NYSE	VGR	Thu, May 19, 2016	12.07	12.37	11.99	12.27
4020	NYSE	VGR	Wed, May 18, 2016	12.39	12.44	11.99	12.14
4019	NYSE	VGR	Tue, May 17, 2016	12.46	12.46	12.22	12.36
4018	NYSE	VGR	Mon, May 16, 2016	12.30	12.56	12.21	12.51
4017	NYSE	VGR	Fri, May 13, 2016	12.33	12.49	12.25	12.30
4016	NYSE	VGR	Thu, May 12, 2016	12.28	12.41	12.19	12.40
4015	NYSE	VGR	Wed, May 11, 2016	12.25	12.31	12.18	12.23
4014	NYSE	VGR	Tue, May 10, 2016	12.14	12.25	12.13	12.25
4013	NYSE	VGR	Mon, May 9, 2016	12.22	12.27	12.13	12.13
4012	NYSE	VGR	Fri, May 6, 2016	12.09	12.20	11.98	12.18
4011	NYSE	VGR	Thu, May 5, 2016	12.17	12.27	12.09	12.14
4010	NYSE	VGR	Wed, May 4, 2016	12.13	12.23	12.08	12.18
4009	NYSE	VGR	Tue, May 3, 2016	12.30	12.33	12.10	12.18
4008	NYSE	VGR	Mon, May 2, 2016	12.58	12.73	12.24	12.32
4007	NYSE	VGR	Fri, Apr 29, 2016	12.04	12.67	12.04	12.59
4006	NYSE	VGR	Thu, Apr 28, 2016	12.27	12.37	12.24	12.28
4005	NYSE	VGR	Wed, Apr 27, 2016	12.37	12.50	12.20	12.31
4004	NYSE	VGR	Tue, Apr 26, 2016	12.38	12.44	12.27	12.40
4003	NYSE	VGR	Mon, Apr 25, 2016	12.20	12.33	12.11	12.32
4002	NYSE	VGR	Fri, Apr 22, 2016	12.24	12.27	11.83	12.19
4001	NYSE	VGR	Thu, Apr 21, 2016	12.46	12.46	12.23	12.25
4000	NYSE	VGR	Wed, Apr 20, 2016	12.44	12.59	12.35	12.48
3999	NYSE	VGR	Tue, Apr 19, 2016	12.53	12.58	12.40	12.48
3998	NYSE	VGR	Mon, Apr 18, 2016	12.47	12.63	12.44	12.55
3997	NYSE	VGR	Fri, Apr 15, 2016	12.47	12.56	12.41	12.53
3996	NYSE	VGR	Thu, Apr 14, 2016	12.62	12.65	12.46	12.49
3995	NYSE	VGR	Wed, Apr 13, 2016	12.62	12.68	12.51	12.59
3994	NYSE	VGR	Tue, Apr 12, 2016	12.51	12.63	12.45	12.61
3993	NYSE	VGR	Mon, Apr 11, 2016	12.64	12.76	12.51	12.52
3992	NYSE	VGR	Fri, Apr 8, 2016	12.66	12.76	12.58	12.63
3991	NYSE	VGR	Thu, Apr 7, 2016	12.82	12.83	12.50	12.60
3990	NYSE	VGR	Wed, Apr 6, 2016	12.94	13.03	12.82	12.85
3989	NYSE	VGR	Tue, Apr 5, 2016	13.40	13.40	13.40	12.97
3988	NYSE	VGR	Mon, Apr 4, 2016	13.25	13.40	13.11	13.40
3987	NYSE	VGR	Fri, Apr 1, 2016	13.23	13.27	13.12	13.23
3986	NYSE	VGR	Thu, Mar 31, 2016	13.32	13.41	13.26	13.32
3985	NYSE	VGR	Wed, Mar 30, 2016	13.29	13.49	13.28	13.35
3984	NYSE	VGR	Tue, Mar 29, 2016	13.16	13.30	13.11	13.24
3983	NYSE	VGR	Mon, Mar 28, 2016	13.14	13.23	13.08	13.17
3982	NYSE	VGR	Thu, Mar 24, 2016	13.16	13.16	13.16	13.09
3981	NYSE	VGR	Wed, Mar 23, 2016	13.11	13.24	13.02	13.16
3980	NYSE	VGR	Tue, Mar 22, 2016	13.23	13.26	13.09	13.12
3979	NYSE	VGR	Mon, Mar 21, 2016	13.39	13.46	13.25	13.26
3978	NYSE	VGR	Fri, Mar 18, 2016	13.44	13.47	13.30	13.34
3977	NYSE	VGR	Thu, Mar 17, 2016	13.32	13.47	13.26	13.38
3976	NYSE	VGR	Wed, Mar 16, 2016	13.41	13.57	13.36	13.53
3975	NYSE	VGR	Tue, Mar 15, 2016	13.36	13.36	13.36	13.41
3974	NYSE	VGR	Mon, Mar 14, 2016	13.47	13.51	13.12	13.36
3973	NYSE	VGR	Fri, Mar 11, 2016	13.62	13.62	13.62	13.55
3972	NYSE	VGR	Thu, Mar 10, 2016	13.74	13.74	13.74	13.62
3971	NYSE	VGR	Wed, Mar 9, 2016	13.64	13.64	13.64	13.74
3970	NYSE	VGR	Tue, Mar 8, 2016	13.77	13.87	13.62	13.64
3969	NYSE	VGR	Mon, Mar 7, 2016	13.56	13.77	13.50	13.75
3968	NYSE	VGR	Fri, Mar 4, 2016	13.37	13.37	13.37	13.60
3967	NYSE	VGR	Thu, Mar 3, 2016	12.99	12.99	12.99	13.37
3966	NYSE	VGR	Wed, Mar 2, 2016	13.13	13.13	12.85	13.03
3965	NYSE	VGR	Tue, Mar 1, 2016	13.40	13.53	12.86	13.19
3964	NYSE	VGR	Mon, Feb 29, 2016	13.47	13.47	13.47	13.54
3963	NYSE	VGR	Fri, Feb 26, 2016	13.57	13.64	13.41	13.47
3962	NYSE	VGR	Thu, Feb 25, 2016	13.32	13.62	13.29	13.53
3961	NYSE	VGR	Wed, Feb 24, 2016	13.03	13.34	13.02	13.30
3960	NYSE	VGR	Tue, Feb 23, 2016	13.11	13.15	12.96	13.12
3959	NYSE	VGR	Mon, Feb 22, 2016	13.19	13.30	13.11	13.12
3958	NYSE	VGR	Fri, Feb 19, 2016	13.08	13.18	13.02	13.12
3957	NYSE	VGR	Thu, Feb 18, 2016	13.10	13.19	13.02	13.08
3956	NYSE	VGR	Wed, Feb 17, 2016	12.91	13.13	12.83	13.09
3955	NYSE	VGR	Tue, Feb 16, 2016	12.99	13.04	12.67	12.84
3954	NYSE	VGR	Fri, Feb 12, 2016	12.79	12.96	12.63	12.94
3953	NYSE	VGR	Thu, Feb 11, 2016	12.81	12.85	12.38	12.69
3952	NYSE	VGR	Wed, Feb 10, 2016	12.92	13.04	12.85	12.99
3951	NYSE	VGR	Tue, Feb 9, 2016	12.87	13.01	12.74	12.83
3950	NYSE	VGR	Mon, Feb 8, 2016	13.22	13.26	12.87	12.97
3949	NYSE	VGR	Fri, Feb 5, 2016	13.34	13.41	13.19	13.29
3948	NYSE	VGR	Thu, Feb 4, 2016	13.37	13.45	13.22	13.35
3947	NYSE	VGR	Wed, Feb 3, 2016	13.67	13.72	13.34	13.44
3946	NYSE	VGR	Tue, Feb 2, 2016	13.60	13.65	13.46	13.59
3945	NYSE	VGR	Mon, Feb 1, 2016	13.57	13.79	13.53	13.74
3944	NYSE	VGR	Fri, Jan 29, 2016	13.40	13.66	13.40	13.60
3943	NYSE	VGR	Thu, Jan 28, 2016	13.24	13.39	13.16	13.34
3942	NYSE	VGR	Wed, Jan 27, 2016	13.17	13.32	13.05	13.16
3941	NYSE	VGR	Tue, Jan 26, 2016	13.18	13.36	13.13	13.18
3940	NYSE	VGR	Mon, Jan 25, 2016	13.41	13.43	13.19	13.20
3939	NYSE	VGR	Fri, Jan 22, 2016	13.25	13.48	13.14	13.39
3938	NYSE	VGR	Thu, Jan 21, 2016	13.15	13.22	13.00	13.09
3937	NYSE	VGR	Wed, Jan 20, 2016	13.12	13.20	12.71	13.08
3936	NYSE	VGR	Tue, Jan 19, 2016	13.32	13.50	13.16	13.27
3935	NYSE	VGR	Fri, Jan 15, 2016	13.39	13.52	13.21	13.28
3934	NYSE	VGR	Thu, Jan 14, 2016	13.51	13.69	13.27	13.65
3933	NYSE	VGR	Wed, Jan 13, 2016	13.53	13.75	13.35	13.44
3932	NYSE	VGR	Tue, Jan 12, 2016	13.51	13.53	13.26	13.48
3931	NYSE	VGR	Mon, Jan 11, 2016	13.18	13.48	13.18	13.45
3930	NYSE	VGR	Fri, Jan 8, 2016	13.41	13.43	13.06	13.18
3929	NYSE	VGR	Thu, Jan 7, 2016	13.32	13.51	13.28	13.39
3928	NYSE	VGR	Wed, Jan 6, 2016	13.43	13.61	13.36	13.43
3927	NYSE	VGR	Tue, Jan 5, 2016	13.46	13.61	13.43	13.52
3926	NYSE	VGR	Mon, Jan 4, 2016	13.60	13.61	13.38	13.46
3925	NYSE	VGR	Thu, Dec 31, 2015	13.86	13.92	13.74	13.75
3924	NYSE	VGR	Wed, Dec 30, 2015	13.99	14.09	13.88	13.95
3923	NYSE	VGR	Tue, Dec 29, 2015	13.97	14.11	13.91	13.98
3922	NYSE	VGR	Mon, Dec 28, 2015	13.88	13.95	13.78	13.91
3921	NYSE	VGR	Thu, Dec 24, 2015	14.02	14.02	13.88	13.91
3920	NYSE	VGR	Wed, Dec 23, 2015	13.79	14.08	13.73	14.01
3919	NYSE	VGR	Tue, Dec 22, 2015	13.61	13.75	13.57	13.74
3918	NYSE	VGR	Mon, Dec 21, 2015	13.46	13.60	13.41	13.60
3917	NYSE	VGR	Fri, Dec 18, 2015	13.53	13.55	13.29	13.36
3916	NYSE	VGR	Thu, Dec 17, 2015	13.74	13.78	13.54	13.55
3915	NYSE	VGR	Wed, Dec 16, 2015	13.66	13.77	13.54	13.74
3914	NYSE	VGR	Tue, Dec 15, 2015	13.59	13.62	13.42	13.59
3913	NYSE	VGR	Mon, Dec 14, 2015	13.43	13.55	13.19	13.50
3912	NYSE	VGR	Fri, Dec 11, 2015	13.53	13.74	13.34	13.46
3911	NYSE	VGR	Thu, Dec 10, 2015	14.24	14.28	13.72	13.83
3910	NYSE	VGR	Wed, Dec 9, 2015	14.48	14.48	14.13	14.24
3909	NYSE	VGR	Tue, Dec 8, 2015	14.42	14.53	14.25	14.49
3908	NYSE	VGR	Mon, Dec 7, 2015	14.85	14.85	14.37	14.49
3907	NYSE	VGR	Fri, Dec 4, 2015	14.76	14.92	14.69	14.83
3906	NYSE	VGR	Thu, Dec 3, 2015	14.80	14.91	14.64	14.76
3905	NYSE	VGR	Wed, Dec 2, 2015	14.74	14.84	14.71	14.81
3904	NYSE	VGR	Tue, Dec 1, 2015	14.77	14.78	14.65	14.74
3903	NYSE	VGR	Mon, Nov 30, 2015	14.74	14.87	14.69	14.76
3902	NYSE	VGR	Fri, Nov 27, 2015	14.61	14.70	14.58	14.67
3901	NYSE	VGR	Wed, Nov 25, 2015	14.63	14.64	14.55	14.61
3900	NYSE	VGR	Tue, Nov 24, 2015	14.45	14.63	14.43	14.60
3899	NYSE	VGR	Mon, Nov 23, 2015	14.49	14.54	14.38	14.49
3898	NYSE	VGR	Fri, Nov 20, 2015	14.36	14.52	14.26	14.41
3897	NYSE	VGR	Thu, Nov 19, 2015	14.23	14.36	14.15	14.29
3896	NYSE	VGR	Wed, Nov 18, 2015	14.06	14.20	13.95	14.20
3895	NYSE	VGR	Tue, Nov 17, 2015	14.09	14.15	14.03	14.07
3894	NYSE	VGR	Mon, Nov 16, 2015	13.90	14.08	13.90	14.04
3893	NYSE	VGR	Fri, Nov 13, 2015	13.88	13.97	13.88	13.93
3892	NYSE	VGR	Thu, Nov 12, 2015	14.03	14.05	13.85	13.92
3891	NYSE	VGR	Wed, Nov 11, 2015	13.99	14.24	13.99	14.07
3890	NYSE	VGR	Tue, Nov 10, 2015	13.82	13.96	13.73	13.96
3889	NYSE	VGR	Mon, Nov 9, 2015	13.79	13.86	13.72	13.84
3888	NYSE	VGR	Fri, Nov 6, 2015	13.76	13.86	13.53	13.84
3887	NYSE	VGR	Thu, Nov 5, 2015	13.57	13.82	13.49	13.81
3886	NYSE	VGR	Wed, Nov 4, 2015	13.52	13.66	13.48	13.56
3885	NYSE	VGR	Tue, Nov 3, 2015	13.88	14.09	13.44	13.51
3884	NYSE	VGR	Mon, Nov 2, 2015	14.14	14.22	14.06	14.07
3883	NYSE	VGR	Fri, Oct 30, 2015	14.37	14.39	14.08	14.14
3882	NYSE	VGR	Thu, Oct 29, 2015	14.40	14.41	14.27	14.32
3881	NYSE	VGR	Wed, Oct 28, 2015	14.13	14.41	14.13	14.40
3880	NYSE	VGR	Tue, Oct 27, 2015	14.11	14.18	14.01	14.07
3879	NYSE	VGR	Mon, Oct 26, 2015	14.15	14.22	14.08	14.14
3878	NYSE	VGR	Fri, Oct 23, 2015	14.11	14.13	13.94	14.13
3877	NYSE	VGR	Thu, Oct 22, 2015	13.90	14.02	13.75	14.02
3876	NYSE	VGR	Wed, Oct 21, 2015	13.79	13.88	13.75	13.80
3875	NYSE	VGR	Tue, Oct 20, 2015	13.88	13.88	13.74	13.76
3874	NYSE	VGR	Mon, Oct 19, 2015	13.89	13.90	13.79	13.87
3873	NYSE	VGR	Fri, Oct 16, 2015	13.74	13.99	13.74	13.90
3872	NYSE	VGR	Thu, Oct 15, 2015	13.66	13.72	13.50	13.72
3871	NYSE	VGR	Wed, Oct 14, 2015	13.78	13.86	13.52	13.55
3870	NYSE	VGR	Tue, Oct 13, 2015	13.93	13.98	13.79	13.79
3869	NYSE	VGR	Mon, Oct 12, 2015	13.63	13.96	13.63	13.93
3868	NYSE	VGR	Fri, Oct 9, 2015	13.63	13.74	13.54	13.62
3867	NYSE	VGR	Thu, Oct 8, 2015	13.34	13.62	13.29	13.60
3866	NYSE	VGR	Wed, Oct 7, 2015	13.37	13.49	13.25	13.36
3865	NYSE	VGR	Tue, Oct 6, 2015	13.44	13.47	13.25	13.31
3864	NYSE	VGR	Mon, Oct 5, 2015	13.37	13.50	13.27	13.48
3863	NYSE	VGR	Fri, Oct 2, 2015	13.03	13.26	12.90	13.26
3862	NYSE	VGR	Thu, Oct 1, 2015	13.19	13.23	13.09	13.14
3861	NYSE	VGR	Wed, Sep 30, 2015	13.10	13.22	13.01	13.18
3860	NYSE	VGR	Tue, Sep 29, 2015	13.25	13.27	12.95	13.03
3859	NYSE	VGR	Mon, Sep 28, 2015	13.33	13.39	13.17	13.21
3858	NYSE	VGR	Fri, Sep 25, 2015	13.45	13.62	13.30	13.33
3857	NYSE	VGR	Thu, Sep 24, 2015	13.48	13.52	13.36	13.40
3856	NYSE	VGR	Wed, Sep 23, 2015	13.48	13.60	13.43	13.50
3855	NYSE	VGR	Tue, Sep 22, 2015	13.42	13.48	13.29	13.42
3854	NYSE	VGR	Mon, Sep 21, 2015	13.48	13.59	13.38	13.51
3853	NYSE	VGR	Fri, Sep 18, 2015	13.33	13.55	13.23	13.41
3852	NYSE	VGR	Thu, Sep 17, 2015	13.44	13.66	13.39	13.48
3851	NYSE	VGR	Wed, Sep 16, 2015	13.25	13.42	13.21	13.40
3850	NYSE	VGR	Tue, Sep 15, 2015	13.17	13.23	12.84	13.16
3849	NYSE	VGR	Mon, Sep 14, 2015	13.39	13.51	12.93	13.13
3848	NYSE	VGR	Fri, Sep 11, 2015	13.31	13.36	13.19	13.30
3847	NYSE	VGR	Thu, Sep 10, 2015	13.19	13.40	13.19	13.35
3846	NYSE	VGR	Wed, Sep 9, 2015	13.49	13.54	13.19	13.20
3845	NYSE	VGR	Tue, Sep 8, 2015	13.50	13.55	13.25	13.43
3844	NYSE	VGR	Fri, Sep 4, 2015	13.48	13.55	13.28	13.33
3843	NYSE	VGR	Thu, Sep 3, 2015	13.27	13.60	13.25	13.56
3842	NYSE	VGR	Wed, Sep 2, 2015	13.07	13.22	13.03	13.20
3841	NYSE	VGR	Tue, Sep 1, 2015	13.05	13.09	12.91	12.99
3840	NYSE	VGR	Mon, Aug 31, 2015	13.26	13.30	13.13	13.23
3839	NYSE	VGR	Fri, Aug 28, 2015	13.21	13.33	13.14	13.30
3838	NYSE	VGR	Thu, Aug 27, 2015	13.14	13.35	13.06	13.26
3837	NYSE	VGR	Wed, Aug 26, 2015	13.06	13.13	12.76	13.07
3836	NYSE	VGR	Tue, Aug 25, 2015	13.24	13.24	12.82	12.83
3835	NYSE	VGR	Mon, Aug 24, 2015	12.51	13.15	12.33	12.89
3834	NYSE	VGR	Fri, Aug 21, 2015	13.47	13.59	13.13	13.35
3833	NYSE	VGR	Thu, Aug 20, 2015	13.79	13.86	13.68	13.69
3832	NYSE	VGR	Wed, Aug 19, 2015	13.94	13.96	13.80	13.86
3831	NYSE	VGR	Tue, Aug 18, 2015	14.04	14.15	13.95	13.97
3830	NYSE	VGR	Mon, Aug 17, 2015	13.88	14.07	13.85	14.06
3829	NYSE	VGR	Fri, Aug 14, 2015	13.99	14.06	13.68	13.93
3828	NYSE	VGR	Thu, Aug 13, 2015	13.97	14.11	13.84	14.00
3827	NYSE	VGR	Wed, Aug 12, 2015	13.78	13.98	13.67	13.95
3826	NYSE	VGR	Tue, Aug 11, 2015	13.89	13.94	13.78	13.84
3825	NYSE	VGR	Mon, Aug 10, 2015	13.93	14.03	13.86	13.92
3824	NYSE	VGR	Fri, Aug 7, 2015	14.01	14.02	13.84	13.86
3823	NYSE	VGR	Thu, Aug 6, 2015	14.33	14.34	14.02	14.08
3822	NYSE	VGR	Wed, Aug 5, 2015	14.25	14.36	14.15	14.27
3821	NYSE	VGR	Tue, Aug 4, 2015	14.10	14.25	14.08	14.18
3820	NYSE	VGR	Mon, Aug 3, 2015	14.06	14.12	14.00	14.10
3819	NYSE	VGR	Fri, Jul 31, 2015	14.11	14.14	14.00	14.06
3818	NYSE	VGR	Thu, Jul 30, 2015	13.64	14.10	13.60	14.02
3817	NYSE	VGR	Wed, Jul 29, 2015	13.68	13.93	13.63	13.76
3816	NYSE	VGR	Tue, Jul 28, 2015	13.45	13.73	13.45	13.68
3815	NYSE	VGR	Mon, Jul 27, 2015	13.32	13.46	13.24	13.42
3814	NYSE	VGR	Fri, Jul 24, 2015	13.55	13.59	13.37	13.39
3813	NYSE	VGR	Thu, Jul 23, 2015	13.65	13.71	13.53	13.59
3812	NYSE	VGR	Wed, Jul 22, 2015	13.69	13.72	13.63	13.67
3811	NYSE	VGR	Tue, Jul 21, 2015	13.77	13.84	13.69	13.71
3810	NYSE	VGR	Mon, Jul 20, 2015	13.73	13.81	13.63	13.79
3809	NYSE	VGR	Fri, Jul 17, 2015	13.71	13.77	13.59	13.74
3808	NYSE	VGR	Thu, Jul 16, 2015	13.52	13.77	13.49	13.75
3807	NYSE	VGR	Wed, Jul 15, 2015	13.50	13.51	13.37	13.49
3806	NYSE	VGR	Tue, Jul 14, 2015	13.30	13.44	13.29	13.43
3805	NYSE	VGR	Mon, Jul 13, 2015	13.33	13.45	13.30	13.33
3804	NYSE	VGR	Fri, Jul 10, 2015	13.20	13.32	13.18	13.28
3803	NYSE	VGR	Thu, Jul 9, 2015	13.30	13.31	13.10	13.12
3802	NYSE	VGR	Wed, Jul 8, 2015	13.23	13.33	13.16	13.20
3801	NYSE	VGR	Tue, Jul 7, 2015	13.19	13.32	13.12	13.28
3800	NYSE	VGR	Mon, Jul 6, 2015	12.88	13.21	12.88	13.18
3799	NYSE	VGR	Thu, Jul 2, 2015	13.05	13.09	12.93	12.97
3798	NYSE	VGR	Wed, Jul 1, 2015	13.08	13.14	12.98	13.05
3797	NYSE	VGR	Tue, Jun 30, 2015	13.08	13.14	12.97	13.03
3796	NYSE	VGR	Mon, Jun 29, 2015	13.03	13.13	12.96	12.96
3795	NYSE	VGR	Fri, Jun 26, 2015	12.97	13.14	12.93	13.13
3794	NYSE	VGR	Thu, Jun 25, 2015	12.88	13.05	12.85	12.93
3793	NYSE	VGR	Wed, Jun 24, 2015	12.81	12.90	12.81	12.87
3792	NYSE	VGR	Tue, Jun 23, 2015	12.84	12.87	12.77	12.82
3791	NYSE	VGR	Mon, Jun 22, 2015	12.81	12.91	12.81	12.85
3790	NYSE	VGR	Fri, Jun 19, 2015	12.77	12.80	12.71	12.78
3789	NYSE	VGR	Thu, Jun 18, 2015	12.61	12.85	12.59	12.75
3788	NYSE	VGR	Wed, Jun 17, 2015	12.51	12.62	12.46	12.61
3787	NYSE	VGR	Tue, Jun 16, 2015	12.29	12.52	12.25	12.48
3786	NYSE	VGR	Mon, Jun 15, 2015	12.24	12.30	12.15	12.27
3785	NYSE	VGR	Fri, Jun 12, 2015	12.41	12.51	12.35	12.49
3784	NYSE	VGR	Thu, Jun 11, 2015	12.49	12.54	12.36	12.42
3783	NYSE	VGR	Wed, Jun 10, 2015	12.30	12.51	12.28	12.49
3782	NYSE	VGR	Tue, Jun 9, 2015	12.23	12.34	12.19	12.29
3781	NYSE	VGR	Mon, Jun 8, 2015	12.19	12.30	12.16	12.24
3780	NYSE	VGR	Fri, Jun 5, 2015	12.27	12.28	12.11	12.18
3779	NYSE	VGR	Thu, Jun 4, 2015	12.30	12.36	12.24	12.26
3778	NYSE	VGR	Wed, Jun 3, 2015	12.23	12.34	12.17	12.33
3777	NYSE	VGR	Tue, Jun 2, 2015	12.26	12.29	12.14	12.18
3776	NYSE	VGR	Mon, Jun 1, 2015	12.33	12.35	12.16	12.31
3775	NYSE	VGR	Fri, May 29, 2015	12.34	12.44	12.16	12.28
3774	NYSE	VGR	Thu, May 28, 2015	12.28	12.39	12.24	12.38
3773	NYSE	VGR	Wed, May 27, 2015	12.14	12.33	12.08	12.29
3772	NYSE	VGR	Tue, May 26, 2015	12.23	12.24	12.00	12.09
3771	NYSE	VGR	Fri, May 22, 2015	12.30	12.33	12.21	12.21
3770	NYSE	VGR	Thu, May 21, 2015	12.38	12.41	12.28	12.34
3769	NYSE	VGR	Wed, May 20, 2015	12.40	12.45	12.37	12.38
3768	NYSE	VGR	Tue, May 19, 2015	12.41	12.43	12.31	12.36
3767	NYSE	VGR	Mon, May 18, 2015	12.48	12.48	12.30	12.38
3766	NYSE	VGR	Fri, May 15, 2015	12.45	12.58	12.36	12.48
3765	NYSE	VGR	Thu, May 14, 2015	12.27	12.52	12.27	12.51
3764	NYSE	VGR	Wed, May 13, 2015	12.31	12.36	12.16	12.23
3763	NYSE	VGR	Tue, May 12, 2015	12.24	12.39	12.18	12.28
3762	NYSE	VGR	Mon, May 11, 2015	12.40	12.49	12.24	12.32
3761	NYSE	VGR	Fri, May 8, 2015	12.45	12.55	12.38	12.43
3760	NYSE	VGR	Thu, May 7, 2015	12.19	12.39	12.17	12.38
3759	NYSE	VGR	Wed, May 6, 2015	12.34	12.34	12.11	12.23
3758	NYSE	VGR	Tue, May 5, 2015	12.38	12.40	12.26	12.31
3757	NYSE	VGR	Mon, May 4, 2015	12.34	12.39	12.19	12.36
3756	NYSE	VGR	Fri, May 1, 2015	12.30	12.41	12.19	12.30
3755	NYSE	VGR	Thu, Apr 30, 2015	12.59	12.60	12.24	12.30
3754	NYSE	VGR	Wed, Apr 29, 2015	12.39	12.50	12.30	12.31
3753	NYSE	VGR	Tue, Apr 28, 2015	12.48	12.49	12.37	12.43
3752	NYSE	VGR	Mon, Apr 27, 2015	12.56	12.56	12.43	12.46
3751	NYSE	VGR	Fri, Apr 24, 2015	12.52	12.58	12.45	12.55
3750	NYSE	VGR	Thu, Apr 23, 2015	12.48	12.55	12.40	12.51
3749	NYSE	VGR	Wed, Apr 22, 2015	12.45	12.50	12.38	12.49
3748	NYSE	VGR	Tue, Apr 21, 2015	12.55	12.58	12.41	12.49
3747	NYSE	VGR	Mon, Apr 20, 2015	12.47	12.60	12.41	12.55
3746	NYSE	VGR	Fri, Apr 17, 2015	12.34	12.43	12.31	12.41
3745	NYSE	VGR	Thu, Apr 16, 2015	12.24	12.45	12.15	12.40
3744	NYSE	VGR	Wed, Apr 15, 2015	12.29	12.33	12.15	12.19
3743	NYSE	VGR	Tue, Apr 14, 2015	12.23	12.27	12.10	12.23
3742	NYSE	VGR	Mon, Apr 13, 2015	12.26	12.35	12.21	12.25
3741	NYSE	VGR	Fri, Apr 10, 2015	12.32	12.41	12.26	12.28
3740	NYSE	VGR	Thu, Apr 9, 2015	12.28	12.32	12.14	12.27
3739	NYSE	VGR	Wed, Apr 8, 2015	12.25	12.33	12.19	12.27
3738	NYSE	VGR	Tue, Apr 7, 2015	12.40	12.41	12.23	12.24
3737	NYSE	VGR	Mon, Apr 6, 2015	12.29	12.43	12.28	12.39
3736	NYSE	VGR	Thu, Apr 2, 2015	12.28	12.39	12.27	12.38
3735	NYSE	VGR	Wed, Apr 1, 2015	12.17	12.23	12.08	12.21
3734	NYSE	VGR	Tue, Mar 31, 2015	12.24	12.32	12.10	12.20
3733	NYSE	VGR	Mon, Mar 30, 2015	12.36	12.44	12.18	12.24
3732	NYSE	VGR	Fri, Mar 27, 2015	12.16	12.36	12.09	12.34
3731	NYSE	VGR	Thu, Mar 26, 2015	12.11	12.23	11.94	12.16
3730	NYSE	VGR	Wed, Mar 25, 2015	12.01	12.15	11.98	12.10
3729	NYSE	VGR	Tue, Mar 24, 2015	12.03	12.09	11.90	12.01
3728	NYSE	VGR	Mon, Mar 23, 2015	11.95	12.18	11.93	12.03
3727	NYSE	VGR	Fri, Mar 20, 2015	11.92	12.06	11.83	11.98
3726	NYSE	VGR	Thu, Mar 19, 2015	11.70	12.03	11.70	11.83
3725	NYSE	VGR	Wed, Mar 18, 2015	11.68	11.85	11.45	11.75
3724	NYSE	VGR	Tue, Mar 17, 2015	11.69	11.77	11.53	11.66
3723	NYSE	VGR	Mon, Mar 16, 2015	11.78	11.79	11.54	11.68
3722	NYSE	VGR	Fri, Mar 13, 2015	12.23	12.26	11.82	11.65
3721	NYSE	VGR	Thu, Mar 12, 2015	12.21	12.35	12.15	12.27
3720	NYSE	VGR	Wed, Mar 11, 2015	12.24	12.32	12.08	12.15
3719	NYSE	VGR	Tue, Mar 10, 2015	12.31	12.48	12.13	12.24
3718	NYSE	VGR	Mon, Mar 9, 2015	12.49	12.54	12.39	12.41
3717	NYSE	VGR	Fri, Mar 6, 2015	12.53	12.61	12.27	12.49
3716	NYSE	VGR	Thu, Mar 5, 2015	12.81	12.81	12.52	12.64
3715	NYSE	VGR	Wed, Mar 4, 2015	12.86	12.86	12.70	12.76
3714	NYSE	VGR	Tue, Mar 3, 2015	12.58	12.92	12.49	12.88
3713	NYSE	VGR	Mon, Mar 2, 2015	12.94	12.94	12.36	12.49
3712	NYSE	VGR	Fri, Feb 27, 2015	12.69	12.93	12.61	12.80
3711	NYSE	VGR	Thu, Feb 26, 2015	12.75	12.77	12.55	12.63
3710	NYSE	VGR	Wed, Feb 25, 2015	12.80	12.86	12.69	12.73
3709	NYSE	VGR	Tue, Feb 24, 2015	12.84	12.89	12.77	12.83
3708	NYSE	VGR	Mon, Feb 23, 2015	12.90	12.90	12.74	12.84
3707	NYSE	VGR	Fri, Feb 20, 2015	12.81	12.92	12.71	12.88
3706	NYSE	VGR	Thu, Feb 19, 2015	12.65	12.93	12.64	12.80
3705	NYSE	VGR	Wed, Feb 18, 2015	12.60	12.65	12.53	12.63
3704	NYSE	VGR	Tue, Feb 17, 2015	12.53	12.67	12.50	12.62
3703	NYSE	VGR	Fri, Feb 13, 2015	12.64	12.64	12.42	12.50
3702	NYSE	VGR	Thu, Feb 12, 2015	12.60	12.72	12.59	12.65
3701	NYSE	VGR	Wed, Feb 11, 2015	12.49	12.61	12.36	12.59
3700	NYSE	VGR	Tue, Feb 10, 2015	12.43	12.51	12.30	12.49
3699	NYSE	VGR	Mon, Feb 9, 2015	12.40	12.51	12.33	12.34
3698	NYSE	VGR	Fri, Feb 6, 2015	12.56	12.64	12.41	12.43
3697	NYSE	VGR	Thu, Feb 5, 2015	12.66	12.70	12.49	12.61
3696	NYSE	VGR	Wed, Feb 4, 2015	12.61	12.76	12.56	12.63
3695	NYSE	VGR	Tue, Feb 3, 2015	12.55	12.65	12.44	12.64
3694	NYSE	VGR	Mon, Feb 2, 2015	12.45	12.61	12.22	12.52
3693	NYSE	VGR	Fri, Jan 30, 2015	12.81	12.85	12.43	12.43
3692	NYSE	VGR	Thu, Jan 29, 2015	12.68	12.91	12.59	12.89
3691	NYSE	VGR	Wed, Jan 28, 2015	12.79	12.90	12.64	12.67
3690	NYSE	VGR	Tue, Jan 27, 2015	12.73	12.81	12.67	12.75
3689	NYSE	VGR	Mon, Jan 26, 2015	12.60	12.78	12.55	12.78
3688	NYSE	VGR	Fri, Jan 23, 2015	12.48	12.61	12.41	12.58
3687	NYSE	VGR	Thu, Jan 22, 2015	12.43	12.61	12.37	12.51
3686	NYSE	VGR	Wed, Jan 21, 2015	12.40	12.44	12.29	12.37
3685	NYSE	VGR	Tue, Jan 20, 2015	12.38	12.46	12.21	12.39
3684	NYSE	VGR	Fri, Jan 16, 2015	12.17	12.35	12.09	12.34
3683	NYSE	VGR	Thu, Jan 15, 2015	12.33	12.34	12.12	12.19
3682	NYSE	VGR	Wed, Jan 14, 2015	12.10	12.29	12.07	12.28
3681	NYSE	VGR	Tue, Jan 13, 2015	12.28	12.38	12.13	12.28
3680	NYSE	VGR	Mon, Jan 12, 2015	12.16	12.31	12.13	12.17
3679	NYSE	VGR	Fri, Jan 9, 2015	12.09	12.23	11.97	12.15
3678	NYSE	VGR	Thu, Jan 8, 2015	11.89	12.15	11.84	12.12
3677	NYSE	VGR	Wed, Jan 7, 2015	11.74	11.90	11.69	11.80
3676	NYSE	VGR	Tue, Jan 6, 2015	11.79	11.87	11.58	11.68
3675	NYSE	VGR	Mon, Jan 5, 2015	11.80	11.93	11.65	11.79
3674	NYSE	VGR	Fri, Jan 2, 2015	11.86	11.89	11.60	11.86
3673	NYSE	VGR	Wed, Dec 31, 2014	11.95	12.01	11.82	11.83
3672	NYSE	VGR	Tue, Dec 30, 2014	12.00	12.05	11.92	11.95
3671	NYSE	VGR	Mon, Dec 29, 2014	11.98	12.05	11.90	12.00
3670	NYSE	VGR	Fri, Dec 26, 2014	11.90	12.04	11.84	11.99
3669	NYSE	VGR	Wed, Dec 24, 2014	11.91	11.95	11.85	11.87
3668	NYSE	VGR	Tue, Dec 23, 2014	11.78	11.89	11.73	11.86
3667	NYSE	VGR	Mon, Dec 22, 2014	11.78	11.84	11.71	11.74
3666	NYSE	VGR	Fri, Dec 19, 2014	11.90	11.93	11.69	11.75
3665	NYSE	VGR	Thu, Dec 18, 2014	11.82	11.93	11.75	11.87
3664	NYSE	VGR	Wed, Dec 17, 2014	11.38	11.72	11.35	11.67
3663	NYSE	VGR	Tue, Dec 16, 2014	11.08	11.52	11.02	11.31
3662	NYSE	VGR	Mon, Dec 15, 2014	11.33	11.44	11.01	11.13
3661	NYSE	VGR	Fri, Dec 12, 2014	11.35	11.41	11.18	11.25
3660	NYSE	VGR	Thu, Dec 11, 2014	11.38	11.60	11.37	11.46
3659	NYSE	VGR	Wed, Dec 10, 2014	11.84	11.84	11.29	11.37
3658	NYSE	VGR	Tue, Dec 9, 2014	12.02	12.15	11.85	12.14
3657	NYSE	VGR	Mon, Dec 8, 2014	12.26	12.34	12.04	12.09
3656	NYSE	VGR	Fri, Dec 5, 2014	12.33	12.35	12.23	12.30
3655	NYSE	VGR	Thu, Dec 4, 2014	12.30	12.33	12.09	12.33
3654	NYSE	VGR	Wed, Dec 3, 2014	12.34	12.35	12.18	12.29
3653	NYSE	VGR	Tue, Dec 2, 2014	12.03	12.30	12.03	12.30
3652	NYSE	VGR	Mon, Dec 1, 2014	12.05	12.14	11.91	12.03
3651	NYSE	VGR	Fri, Nov 28, 2014	11.72	12.13	11.72	12.08
3650	NYSE	VGR	Wed, Nov 26, 2014	11.69	11.72	11.66	11.70
3649	NYSE	VGR	Tue, Nov 25, 2014	11.96	11.96	11.57	11.67
3648	NYSE	VGR	Mon, Nov 24, 2014	12.13	12.17	11.88	11.93
3647	NYSE	VGR	Fri, Nov 21, 2014	12.25	12.28	12.07	12.13
3646	NYSE	VGR	Thu, Nov 20, 2014	11.89	12.15	11.89	12.14
3645	NYSE	VGR	Wed, Nov 19, 2014	11.94	11.99	11.75	11.90
3644	NYSE	VGR	Tue, Nov 18, 2014	11.94	12.04	11.84	11.92
3643	NYSE	VGR	Mon, Nov 17, 2014	11.85	12.01	11.81	11.91
3642	NYSE	VGR	Fri, Nov 14, 2014	11.93	12.03	11.84	11.88
3641	NYSE	VGR	Thu, Nov 13, 2014	12.21	12.24	12.08	12.09
3640	NYSE	VGR	Wed, Nov 12, 2014	12.21	12.23	12.03	12.16
3639	NYSE	VGR	Tue, Nov 11, 2014	12.27	12.27	12.08	12.17
3638	NYSE	VGR	Mon, Nov 10, 2014	12.17	12.28	12.09	12.27
3637	NYSE	VGR	Fri, Nov 7, 2014	12.02	12.13	11.94	12.13
3636	NYSE	VGR	Thu, Nov 6, 2014	12.16	12.21	11.93	11.99
3635	NYSE	VGR	Wed, Nov 5, 2014	12.40	12.42	12.02	12.18
3634	NYSE	VGR	Tue, Nov 4, 2014	12.30	12.45	12.19	12.30
3633	NYSE	VGR	Mon, Nov 3, 2014	12.35	12.55	12.29	12.38
3632	NYSE	VGR	Fri, Oct 31, 2014	12.32	12.41	12.23	12.40
3631	NYSE	VGR	Thu, Oct 30, 2014	11.83	12.30	11.83	12.13
3630	NYSE	VGR	Wed, Oct 29, 2014	12.21	12.25	11.82	11.96
3629	NYSE	VGR	Tue, Oct 28, 2014	11.98	12.21	11.92	12.21
3628	NYSE	VGR	Mon, Oct 27, 2014	11.96	12.03	11.93	11.97
3627	NYSE	VGR	Fri, Oct 24, 2014	12.10	12.12	11.95	12.03
3626	NYSE	VGR	Thu, Oct 23, 2014	12.04	12.21	11.95	12.04
3625	NYSE	VGR	Wed, Oct 22, 2014	12.18	12.19	11.95	11.97
3624	NYSE	VGR	Tue, Oct 21, 2014	12.02	12.21	11.99	12.19
3623	NYSE	VGR	Mon, Oct 20, 2014	11.86	12.00	11.69	11.99
3622	NYSE	VGR	Fri, Oct 17, 2014	11.65	11.98	11.56	11.94
3621	NYSE	VGR	Thu, Oct 16, 2014	11.03	11.62	10.96	11.53
3620	NYSE	VGR	Wed, Oct 15, 2014	11.45	11.47	10.95	11.14
3619	NYSE	VGR	Tue, Oct 14, 2014	11.49	11.67	11.43	11.53
3618	NYSE	VGR	Mon, Oct 13, 2014	11.50	11.65	11.42	11.43
3617	NYSE	VGR	Fri, Oct 10, 2014	11.38	11.68	11.37	11.48
3616	NYSE	VGR	Thu, Oct 9, 2014	11.59	11.65	11.32	11.38
3615	NYSE	VGR	Wed, Oct 8, 2014	11.70	11.72	11.36	11.58
3614	NYSE	VGR	Tue, Oct 7, 2014	11.97	11.98	11.74	11.74
3613	NYSE	VGR	Mon, Oct 6, 2014	12.08	12.10	11.87	12.03
3612	NYSE	VGR	Fri, Oct 3, 2014	12.10	12.19	11.97	12.04
3611	NYSE	VGR	Thu, Oct 2, 2014	12.18	12.28	12.08	12.15
3610	NYSE	VGR	Wed, Oct 1, 2014	12.31	12.36	12.16	12.22
3609	NYSE	VGR	Tue, Sep 30, 2014	12.49	12.49	12.29	12.31
3608	NYSE	VGR	Mon, Sep 29, 2014	12.49	12.55	12.41	12.48
3607	NYSE	VGR	Fri, Sep 26, 2014	12.44	12.63	12.40	12.57
3606	NYSE	VGR	Thu, Sep 25, 2014	12.55	12.61	12.38	12.42
3605	NYSE	VGR	Wed, Sep 24, 2014	12.34	12.58	12.29	12.56
3604	NYSE	VGR	Tue, Sep 23, 2014	12.43	12.50	12.28	12.29
3603	NYSE	VGR	Mon, Sep 22, 2014	12.44	12.49	12.38	12.43
3602	NYSE	VGR	Fri, Sep 19, 2014	12.47	12.54	12.39	12.48
3601	NYSE	VGR	Thu, Sep 18, 2014	12.53	12.56	12.37	12.45
3600	NYSE	VGR	Wed, Sep 17, 2014	12.35	12.65	12.31	12.54
3599	NYSE	VGR	Tue, Sep 16, 2014	12.21	12.38	12.17	12.37
3598	NYSE	VGR	Mon, Sep 15, 2014	12.38	12.39	12.17	12.22
3597	NYSE	VGR	Fri, Sep 12, 2014	12.41	12.48	12.30	12.34
3596	NYSE	VGR	Thu, Sep 11, 2014	12.40	12.48	12.12	12.44
3595	NYSE	VGR	Wed, Sep 10, 2014	12.56	12.65	12.42	12.61
3594	NYSE	VGR	Tue, Sep 9, 2014	12.59	12.59	12.42	12.54
3593	NYSE	VGR	Mon, Sep 8, 2014	12.65	12.69	12.41	12.56
3592	NYSE	VGR	Fri, Sep 5, 2014	12.50	12.68	12.43	12.63
3591	NYSE	VGR	Thu, Sep 4, 2014	12.58	12.67	12.50	12.53
3590	NYSE	VGR	Wed, Sep 3, 2014	12.57	12.69	12.45	12.58
3589	NYSE	VGR	Tue, Sep 2, 2014	12.64	12.69	12.46	12.57
3588	NYSE	VGR	Fri, Aug 29, 2014	12.56	12.65	12.43	12.63
3587	NYSE	VGR	Thu, Aug 28, 2014	12.38	12.56	12.32	12.53
3586	NYSE	VGR	Wed, Aug 27, 2014	12.41	12.47	12.31	12.39
3585	NYSE	VGR	Tue, Aug 26, 2014	12.41	12.43	12.33	12.42
3584	NYSE	VGR	Mon, Aug 25, 2014	12.37	12.48	12.29	12.40
3583	NYSE	VGR	Fri, Aug 22, 2014	12.24	12.31	12.21	12.30
3582	NYSE	VGR	Thu, Aug 21, 2014	12.20	12.29	12.06	12.26
3581	NYSE	VGR	Wed, Aug 20, 2014	12.14	12.21	12.05	12.19
3580	NYSE	VGR	Tue, Aug 19, 2014	12.11	12.24	12.01	12.15
3579	NYSE	VGR	Mon, Aug 18, 2014	12.00	12.11	11.95	12.07
3578	NYSE	VGR	Fri, Aug 15, 2014	11.76	11.98	11.64	11.90
3577	NYSE	VGR	Thu, Aug 14, 2014	11.70	11.75	11.62	11.63
3576	NYSE	VGR	Wed, Aug 13, 2014	11.68	11.74	11.59	11.63
3575	NYSE	VGR	Tue, Aug 12, 2014	11.49	11.68	11.48	11.63
3574	NYSE	VGR	Mon, Aug 11, 2014	11.50	11.51	11.35	11.47
3573	NYSE	VGR	Fri, Aug 8, 2014	11.34	11.47	11.31	11.37
3572	NYSE	VGR	Thu, Aug 7, 2014	11.24	11.39	11.22	11.37
3571	NYSE	VGR	Wed, Aug 6, 2014	10.95	11.24	10.95	11.20
3570	NYSE	VGR	Tue, Aug 5, 2014	11.02	11.16	10.94	10.97
3569	NYSE	VGR	Mon, Aug 4, 2014	10.83	11.10	10.73	11.05
3568	NYSE	VGR	Fri, Aug 1, 2014	10.84	11.02	10.77	10.83
3567	NYSE	VGR	Thu, Jul 31, 2014	10.68	10.95	10.58	10.86
3566	NYSE	VGR	Wed, Jul 30, 2014	10.85	10.86	10.69	10.76
3565	NYSE	VGR	Tue, Jul 29, 2014	10.69	10.87	10.69	10.80
3564	NYSE	VGR	Mon, Jul 28, 2014	10.85	10.88	10.61	10.70
3563	NYSE	VGR	Fri, Jul 25, 2014	10.89	10.95	10.78	10.85
3562	NYSE	VGR	Thu, Jul 24, 2014	11.01	11.07	10.91	10.95
3561	NYSE	VGR	Wed, Jul 23, 2014	11.05	11.11	10.97	10.97
3560	NYSE	VGR	Tue, Jul 22, 2014	11.04	11.19	11.03	11.04
3559	NYSE	VGR	Mon, Jul 21, 2014	10.90	11.12	10.87	11.05
3558	NYSE	VGR	Fri, Jul 18, 2014	10.85	11.02	10.85	11.01
3557	NYSE	VGR	Thu, Jul 17, 2014	10.73	10.99	10.73	10.88
3556	NYSE	VGR	Wed, Jul 16, 2014	10.96	11.00	10.73	10.76
3555	NYSE	VGR	Tue, Jul 15, 2014	11.13	11.14	10.91	10.92
3554	NYSE	VGR	Mon, Jul 14, 2014	11.10	11.27	11.07	11.17
3553	NYSE	VGR	Fri, Jul 11, 2014	11.10	11.18	10.82	11.04
3552	NYSE	VGR	Thu, Jul 10, 2014	10.81	10.98	10.73	10.95
3551	NYSE	VGR	Wed, Jul 9, 2014	10.88	10.97	10.78	10.83
3550	NYSE	VGR	Tue, Jul 8, 2014	10.80	10.89	10.73	10.83
3549	NYSE	VGR	Mon, Jul 7, 2014	11.04	11.08	10.80	10.85
3548	NYSE	VGR	Thu, Jul 3, 2014	11.00	11.16	10.97	11.06
3547	NYSE	VGR	Wed, Jul 2, 2014	10.85	11.00	10.85	10.92
3546	NYSE	VGR	Tue, Jul 1, 2014	10.98	11.00	10.85	10.85
3545	NYSE	VGR	Mon, Jun 30, 2014	11.06	11.15	10.92	10.94
3544	NYSE	VGR	Fri, Jun 27, 2014	10.91	11.11	10.83	11.09
3543	NYSE	VGR	Thu, Jun 26, 2014	10.82	10.95	10.76	10.95
3542	NYSE	VGR	Wed, Jun 25, 2014	10.89	10.93	10.82	10.88
3541	NYSE	VGR	Tue, Jun 24, 2014	10.97	11.00	10.87	10.95
3540	NYSE	VGR	Mon, Jun 23, 2014	11.24	11.30	11.02	11.05
3539	NYSE	VGR	Fri, Jun 20, 2014	11.35	11.35	11.19	11.27
3538	NYSE	VGR	Thu, Jun 19, 2014	11.17	11.36	11.14	11.29
3537	NYSE	VGR	Wed, Jun 18, 2014	11.24	11.29	11.02	11.13
3536	NYSE	VGR	Tue, Jun 17, 2014	10.89	11.23	10.84	11.19
3535	NYSE	VGR	Mon, Jun 16, 2014	10.91	10.96	10.81	10.87
3534	NYSE	VGR	Fri, Jun 13, 2014	10.87	11.00	10.80	10.92
3533	NYSE	VGR	Thu, Jun 12, 2014	10.69	10.86	10.61	10.85
3532	NYSE	VGR	Wed, Jun 11, 2014	10.86	10.88	10.65	10.68
3531	NYSE	VGR	Tue, Jun 10, 2014	11.03	11.09	10.94	11.05
3530	NYSE	VGR	Mon, Jun 9, 2014	10.93	11.06	10.89	11.03
3529	NYSE	VGR	Fri, Jun 6, 2014	10.87	10.95	10.77	10.94
3528	NYSE	VGR	Thu, Jun 5, 2014	10.73	10.92	10.58	10.84
3527	NYSE	VGR	Wed, Jun 4, 2014	10.58	10.64	10.47	10.54
3526	NYSE	VGR	Tue, Jun 3, 2014	10.71	10.73	10.58	10.59
3525	NYSE	VGR	Mon, Jun 2, 2014	11.08	11.08	10.72	10.76
3524	NYSE	VGR	Fri, May 30, 2014	10.94	11.07	10.94	11.06
3523	NYSE	VGR	Thu, May 29, 2014	10.71	10.97	10.70	10.95
3522	NYSE	VGR	Wed, May 28, 2014	10.74	10.78	10.62	10.66
3521	NYSE	VGR	Tue, May 27, 2014	10.64	10.78	10.64	10.76
3520	NYSE	VGR	Fri, May 23, 2014	10.63	10.71	10.56	10.64
3519	NYSE	VGR	Thu, May 22, 2014	10.60	10.70	10.44	10.63
3518	NYSE	VGR	Wed, May 21, 2014	10.32	10.68	10.31	10.63
3517	NYSE	VGR	Tue, May 20, 2014	10.45	10.45	10.25	10.31
3516	NYSE	VGR	Mon, May 19, 2014	10.39	10.58	10.37	10.48
3515	NYSE	VGR	Fri, May 16, 2014	10.34	10.44	10.27	10.39
3514	NYSE	VGR	Thu, May 15, 2014	10.47	10.52	10.26	10.36
3513	NYSE	VGR	Wed, May 14, 2014	10.68	10.69	10.40	10.48
3512	NYSE	VGR	Tue, May 13, 2014	11.22	11.25	10.59	10.67
3511	NYSE	VGR	Mon, May 12, 2014	11.10	11.36	11.07	11.33
3510	NYSE	VGR	Fri, May 9, 2014	11.17	11.22	11.04	11.05
3509	NYSE	VGR	Thu, May 8, 2014	11.25	11.35	11.17	11.20
3508	NYSE	VGR	Wed, May 7, 2014	11.24	11.37	11.16	11.27
3507	NYSE	VGR	Tue, May 6, 2014	11.22	11.37	11.18	11.19
3506	NYSE	VGR	Mon, May 5, 2014	11.13	11.29	11.11	11.22
3505	NYSE	VGR	Fri, May 2, 2014	11.37	11.37	11.13	11.19
3504	NYSE	VGR	Thu, May 1, 2014	11.28	11.35	11.17	11.35
3503	NYSE	VGR	Wed, Apr 30, 2014	11.17	11.31	11.10	11.26
3502	NYSE	VGR	Tue, Apr 29, 2014	11.12	11.51	11.05	11.19
3501	NYSE	VGR	Mon, Apr 28, 2014	10.99	11.24	10.99	11.04
3500	NYSE	VGR	Fri, Apr 25, 2014	10.92	11.03	10.86	10.97
3499	NYSE	VGR	Thu, Apr 24, 2014	10.92	11.03	10.89	10.92
3498	NYSE	VGR	Wed, Apr 23, 2014	11.01	11.20	10.88	10.89
3497	NYSE	VGR	Tue, Apr 22, 2014	11.06	11.15	10.97	11.03
3496	NYSE	VGR	Mon, Apr 21, 2014	11.06	11.12	10.94	11.06
3495	NYSE	VGR	Thu, Apr 17, 2014	11.05	11.09	10.93	11.04
3494	NYSE	VGR	Wed, Apr 16, 2014	10.87	11.14	10.81	11.10
3493	NYSE	VGR	Tue, Apr 15, 2014	10.92	10.99	10.72	10.79
3492	NYSE	VGR	Mon, Apr 14, 2014	10.86	10.99	10.78	10.88
3491	NYSE	VGR	Fri, Apr 11, 2014	10.79	10.90	10.31	10.78
3490	NYSE	VGR	Thu, Apr 10, 2014	11.01	11.14	10.87	10.91
3489	NYSE	VGR	Wed, Apr 9, 2014	11.05	11.10	10.82	11.06
3488	NYSE	VGR	Tue, Apr 8, 2014	11.07	11.17	11.01	11.05
3487	NYSE	VGR	Mon, Apr 7, 2014	11.17	11.27	11.04	11.07
3486	NYSE	VGR	Fri, Apr 4, 2014	11.27	11.37	11.10	11.17
3485	NYSE	VGR	Thu, Apr 3, 2014	11.34	11.40	11.18	11.25
3484	NYSE	VGR	Wed, Apr 2, 2014	11.37	11.38	11.23	11.28
3483	NYSE	VGR	Tue, Apr 1, 2014	11.43	11.55	11.32	11.40
3482	NYSE	VGR	Mon, Mar 31, 2014	11.23	11.46	11.18	11.39
3481	NYSE	VGR	Fri, Mar 28, 2014	11.10	11.21	11.03	11.16
3480	NYSE	VGR	Thu, Mar 27, 2014	11.18	11.22	11.04	11.05
3479	NYSE	VGR	Wed, Mar 26, 2014	11.26	11.28	11.14	11.15
3478	NYSE	VGR	Tue, Mar 25, 2014	11.14	11.31	11.10	11.23
3477	NYSE	VGR	Mon, Mar 24, 2014	11.18	11.29	11.02	11.12
3476	NYSE	VGR	Fri, Mar 21, 2014	11.27	11.37	11.10	11.15
3475	NYSE	VGR	Thu, Mar 20, 2014	10.93	11.32	10.88	11.28
3474	NYSE	VGR	Wed, Mar 19, 2014	11.10	11.22	10.77	10.95
3473	NYSE	VGR	Tue, Mar 18, 2014	11.08	11.50	10.86	11.49
3472	NYSE	VGR	Mon, Mar 17, 2014	11.40	11.50	11.24	11.29
3471	NYSE	VGR	Fri, Mar 14, 2014	11.08	11.36	11.08	11.33
3470	NYSE	VGR	Thu, Mar 13, 2014	11.10	11.25	10.98	11.08
3469	NYSE	VGR	Wed, Mar 12, 2014	11.04	11.13	10.98	11.05
3468	NYSE	VGR	Tue, Mar 11, 2014	11.14	11.16	11.01	11.08
3467	NYSE	VGR	Mon, Mar 10, 2014	10.99	11.17	10.98	11.10
3466	NYSE	VGR	Fri, Mar 7, 2014	10.91	11.04	10.81	10.97
3465	NYSE	VGR	Thu, Mar 6, 2014	11.03	11.08	10.36	10.83
3464	NYSE	VGR	Wed, Mar 5, 2014	11.10	11.24	10.97	11.05
3463	NYSE	VGR	Tue, Mar 4, 2014	10.66	11.50	10.57	11.09
3462	NYSE	VGR	Mon, Mar 3, 2014	10.24	10.91	10.24	10.71
3461	NYSE	VGR	Fri, Feb 28, 2014	10.42	10.52	10.27	10.33
3460	NYSE	VGR	Thu, Feb 27, 2014	10.22	10.40	10.01	10.40
3459	NYSE	VGR	Wed, Feb 26, 2014	10.40	10.40	10.20	10.23
3458	NYSE	VGR	Tue, Feb 25, 2014	10.13	10.48	10.12	10.41
3457	NYSE	VGR	Mon, Feb 24, 2014	10.02	10.12	10.00	10.11
3456	NYSE	VGR	Fri, Feb 21, 2014	10.03	10.07	9.95	10.02
3455	NYSE	VGR	Thu, Feb 20, 2014	9.91	10.03	9.91	10.01
3454	NYSE	VGR	Wed, Feb 19, 2014	9.95	10.04	9.89	9.93
3453	NYSE	VGR	Tue, Feb 18, 2014	9.95	10.14	9.93	9.98
3452	NYSE	VGR	Fri, Feb 14, 2014	9.77	9.95	9.71	9.94
3451	NYSE	VGR	Thu, Feb 13, 2014	9.63	9.77	9.63	9.77
3450	NYSE	VGR	Wed, Feb 12, 2014	9.67	9.68	9.57	9.68
3449	NYSE	VGR	Tue, Feb 11, 2014	9.59	9.76	9.54	9.67
3448	NYSE	VGR	Mon, Feb 10, 2014	9.59	9.61	9.50	9.59
3447	NYSE	VGR	Fri, Feb 7, 2014	9.49	9.64	9.47	9.60
3446	NYSE	VGR	Thu, Feb 6, 2014	9.42	9.63	9.42	9.48
3445	NYSE	VGR	Wed, Feb 5, 2014	9.39	9.48	9.32	9.42
3444	NYSE	VGR	Tue, Feb 4, 2014	9.28	9.48	9.27	9.40
3443	NYSE	VGR	Mon, Feb 3, 2014	9.47	9.49	9.21	9.25
3442	NYSE	VGR	Fri, Jan 31, 2014	9.48	9.55	9.40	9.44
3441	NYSE	VGR	Thu, Jan 30, 2014	9.54	9.69	9.50	9.57
3440	NYSE	VGR	Wed, Jan 29, 2014	9.57	9.58	9.44	9.52
3439	NYSE	VGR	Tue, Jan 28, 2014	9.57	9.63	9.33	9.63
3438	NYSE	VGR	Mon, Jan 27, 2014	9.66	9.72	9.53	9.53
3437	NYSE	VGR	Fri, Jan 24, 2014	9.65	9.67	9.46	9.60
3436	NYSE	VGR	Thu, Jan 23, 2014	9.69	10.03	9.65	9.70
3435	NYSE	VGR	Wed, Jan 22, 2014	9.41	9.87	9.33	9.71
3434	NYSE	VGR	Tue, Jan 21, 2014	8.83	9.54	8.82	9.41
3433	NYSE	VGR	Fri, Jan 17, 2014	8.80	8.81	8.73	8.78
3432	NYSE	VGR	Thu, Jan 16, 2014	8.70	8.79	8.70	8.79
3431	NYSE	VGR	Wed, Jan 15, 2014	8.67	8.77	8.67	8.75
3430	NYSE	VGR	Tue, Jan 14, 2014	8.64	8.69	8.64	8.69
3429	NYSE	VGR	Mon, Jan 13, 2014	8.63	8.69	8.57	8.66
3428	NYSE	VGR	Fri, Jan 10, 2014	8.70	8.70	8.61	8.66
3427	NYSE	VGR	Thu, Jan 9, 2014	8.55	8.66	8.53	8.66
3426	NYSE	VGR	Wed, Jan 8, 2014	8.66	8.66	8.54	8.55
3425	NYSE	VGR	Tue, Jan 7, 2014	8.60	8.70	8.59	8.68
3424	NYSE	VGR	Mon, Jan 6, 2014	8.65	8.65	8.58	8.60
3423	NYSE	VGR	Fri, Jan 3, 2014	8.65	8.70	8.61	8.65
3422	NYSE	VGR	Thu, Jan 2, 2014	8.65	8.66	8.58	8.65
3421	NYSE	VGR	Tue, Dec 31, 2013	8.72	8.72	8.65	8.66
3420	NYSE	VGR	Mon, Dec 30, 2013	8.70	8.72	8.65	8.72
3419	NYSE	VGR	Fri, Dec 27, 2013	8.70	8.70	8.64	8.70
3418	NYSE	VGR	Thu, Dec 26, 2013	8.65	8.69	8.61	8.65
3417	NYSE	VGR	Tue, Dec 24, 2013	8.66	8.71	8.65	8.65
3416	NYSE	VGR	Mon, Dec 23, 2013	8.69	8.71	8.65	8.66
3415	NYSE	VGR	Fri, Dec 20, 2013	8.67	8.72	8.66	8.68
3414	NYSE	VGR	Thu, Dec 19, 2013	8.72	8.75	8.62	8.66
3413	NYSE	VGR	Wed, Dec 18, 2013	8.71	8.74	8.61	8.74
3412	NYSE	VGR	Tue, Dec 17, 2013	8.69	8.72	8.62	8.70
3411	NYSE	VGR	Mon, Dec 16, 2013	8.63	8.70	8.58	8.70
3410	NYSE	VGR	Fri, Dec 13, 2013	8.66	8.72	8.61	8.62
3409	NYSE	VGR	Thu, Dec 12, 2013	8.57	8.65	8.52	8.65
3408	NYSE	VGR	Wed, Dec 11, 2013	8.57	8.65	8.54	8.58
3407	NYSE	VGR	Tue, Dec 10, 2013	8.79	8.81	8.72	8.75
3406	NYSE	VGR	Mon, Dec 9, 2013	8.83	8.83	8.74	8.81
3405	NYSE	VGR	Fri, Dec 6, 2013	8.78	8.80	8.68	8.79
3404	NYSE	VGR	Thu, Dec 5, 2013	8.76	8.77	8.69	8.71
3403	NYSE	VGR	Wed, Dec 4, 2013	8.74	8.79	8.68	8.75
3402	NYSE	VGR	Tue, Dec 3, 2013	8.62	8.74	8.62	8.74
3401	NYSE	VGR	Mon, Dec 2, 2013	8.66	8.69	8.56	8.61
3400	NYSE	VGR	Fri, Nov 29, 2013	8.71	8.72	8.66	8.66
3399	NYSE	VGR	Wed, Nov 27, 2013	8.67	8.72	8.64	8.68
3398	NYSE	VGR	Tue, Nov 26, 2013	8.66	8.71	8.60	8.67
3397	NYSE	VGR	Mon, Nov 25, 2013	8.66	8.71	8.61	8.64
3396	NYSE	VGR	Fri, Nov 22, 2013	8.56	8.65	8.52	8.63
3395	NYSE	VGR	Thu, Nov 21, 2013	8.57	8.59	8.47	8.55
3394	NYSE	VGR	Wed, Nov 20, 2013	8.56	8.57	8.49	8.53
3393	NYSE	VGR	Tue, Nov 19, 2013	8.56	8.60	8.49	8.51
3392	NYSE	VGR	Mon, Nov 18, 2013	8.70	8.72	8.56	8.58
3391	NYSE	VGR	Fri, Nov 15, 2013	8.67	8.74	8.64	8.71
3390	NYSE	VGR	Thu, Nov 14, 2013	8.66	8.76	8.64	8.68
3389	NYSE	VGR	Wed, Nov 13, 2013	8.60	8.68	8.58	8.67
3388	NYSE	VGR	Tue, Nov 12, 2013	8.59	8.62	8.52	8.61
3387	NYSE	VGR	Mon, Nov 11, 2013	8.66	8.67	8.59	8.59
3386	NYSE	VGR	Fri, Nov 8, 2013	8.52	8.66	8.50	8.66
3385	NYSE	VGR	Thu, Nov 7, 2013	8.68	8.69	8.51	8.54
3384	NYSE	VGR	Wed, Nov 6, 2013	8.65	8.69	8.57	8.65
3383	NYSE	VGR	Tue, Nov 5, 2013	8.55	8.66	8.54	8.64
3382	NYSE	VGR	Mon, Nov 4, 2013	8.68	8.70	8.60	8.62
3381	NYSE	VGR	Fri, Nov 1, 2013	8.57	8.69	8.54	8.69
3380	NYSE	VGR	Thu, Oct 31, 2013	8.38	8.60	8.33	8.55
3379	NYSE	VGR	Wed, Oct 30, 2013	8.74	8.75	8.43	8.43
3378	NYSE	VGR	Tue, Oct 29, 2013	8.79	8.79	8.71	8.75
3377	NYSE	VGR	Mon, Oct 28, 2013	8.78	8.85	8.76	8.81
3376	NYSE	VGR	Fri, Oct 25, 2013	8.74	8.77	8.68	8.76
3375	NYSE	VGR	Thu, Oct 24, 2013	8.78	8.81	8.68	8.71
3374	NYSE	VGR	Wed, Oct 23, 2013	8.73	8.83	8.73	8.77
3373	NYSE	VGR	Tue, Oct 22, 2013	8.67	8.77	8.65	8.75
3372	NYSE	VGR	Mon, Oct 21, 2013	8.67	8.69	8.64	8.67
3371	NYSE	VGR	Fri, Oct 18, 2013	8.68	8.69	8.62	8.67
3370	NYSE	VGR	Thu, Oct 17, 2013	8.62	8.68	8.59	8.67
3369	NYSE	VGR	Wed, Oct 16, 2013	8.59	8.62	8.54	8.62
3368	NYSE	VGR	Tue, Oct 15, 2013	8.64	8.65	8.55	8.58
3367	NYSE	VGR	Mon, Oct 14, 2013	8.56	8.64	8.52	8.64
3366	NYSE	VGR	Fri, Oct 11, 2013	8.51	8.60	8.47	8.60
3365	NYSE	VGR	Thu, Oct 10, 2013	8.35	8.51	8.32	8.51
3364	NYSE	VGR	Wed, Oct 9, 2013	8.33	8.38	8.26	8.27
3363	NYSE	VGR	Tue, Oct 8, 2013	8.30	8.37	8.28	8.28
3362	NYSE	VGR	Mon, Oct 7, 2013	8.30	8.39	8.20	8.32
3361	NYSE	VGR	Fri, Oct 4, 2013	8.39	8.45	8.35	8.35
3360	NYSE	VGR	Thu, Oct 3, 2013	8.45	8.48	8.40	8.41
3359	NYSE	VGR	Wed, Oct 2, 2013	8.46	8.52	8.44	8.49
3358	NYSE	VGR	Tue, Oct 1, 2013	8.49	8.52	8.47	8.50
3357	NYSE	VGR	Mon, Sep 30, 2013	8.47	8.56	8.42	8.51
3356	NYSE	VGR	Fri, Sep 27, 2013	8.60	8.62	8.51	8.53
3355	NYSE	VGR	Thu, Sep 26, 2013	8.52	8.59	8.52	8.59
3354	NYSE	VGR	Wed, Sep 25, 2013	8.61	8.63	8.52	8.52
3353	NYSE	VGR	Tue, Sep 24, 2013	8.67	8.69	8.62	8.62
3352	NYSE	VGR	Mon, Sep 23, 2013	8.62	8.70	8.57	8.68
3351	NYSE	VGR	Fri, Sep 20, 2013	8.64	8.67	8.57	8.65
3350	NYSE	VGR	Thu, Sep 19, 2013	8.66	8.67	8.55	8.61
3349	NYSE	VGR	Wed, Sep 18, 2013	8.65	8.70	8.52	8.66
3348	NYSE	VGR	Tue, Sep 17, 2013	8.56	8.65	8.55	8.65
3347	NYSE	VGR	Mon, Sep 16, 2013	8.63	8.69	8.55	8.58
3346	NYSE	VGR	Fri, Sep 13, 2013	8.50	8.65	8.49	8.56
3345	NYSE	VGR	Thu, Sep 12, 2013	8.37	8.52	8.33	8.47
3344	NYSE	VGR	Wed, Sep 11, 2013	8.52	8.55	8.50	8.53
3343	NYSE	VGR	Tue, Sep 10, 2013	8.47	8.55	8.46	8.54
3342	NYSE	VGR	Mon, Sep 9, 2013	8.36	8.44	8.33	8.44
3341	NYSE	VGR	Fri, Sep 6, 2013	8.33	8.34	8.26	8.33
3340	NYSE	VGR	Thu, Sep 5, 2013	8.35	8.40	8.29	8.32
3339	NYSE	VGR	Wed, Sep 4, 2013	8.28	8.35	8.25	8.35
3338	NYSE	VGR	Tue, Sep 3, 2013	8.29	8.32	8.20	8.26
3337	NYSE	VGR	Fri, Aug 30, 2013	8.26	8.32	8.20	8.22
3336	NYSE	VGR	Thu, Aug 29, 2013	8.18	8.30	8.17	8.28
3335	NYSE	VGR	Wed, Aug 28, 2013	8.21	8.23	8.16	8.19
3334	NYSE	VGR	Tue, Aug 27, 2013	8.23	8.26	8.19	8.21
3333	NYSE	VGR	Mon, Aug 26, 2013	8.29	8.34	8.25	8.27
3332	NYSE	VGR	Fri, Aug 23, 2013	8.19	8.30	8.19	8.29
3331	NYSE	VGR	Thu, Aug 22, 2013	8.13	8.20	8.10	8.20
3330	NYSE	VGR	Wed, Aug 21, 2013	8.15	8.17	8.09	8.11
3329	NYSE	VGR	Tue, Aug 20, 2013	8.11	8.21	8.08	8.14
3328	NYSE	VGR	Mon, Aug 19, 2013	8.08	8.17	8.07	8.08
3327	NYSE	VGR	Fri, Aug 16, 2013	8.11	8.16	8.07	8.08
3326	NYSE	VGR	Thu, Aug 15, 2013	8.32	8.34	8.13	8.14
3325	NYSE	VGR	Wed, Aug 14, 2013	8.36	8.40	8.32	8.38
3324	NYSE	VGR	Tue, Aug 13, 2013	8.40	8.41	8.31	8.36
3323	NYSE	VGR	Mon, Aug 12, 2013	8.39	8.42	8.32	8.42
3322	NYSE	VGR	Fri, Aug 9, 2013	8.47	8.48	8.39	8.41
3321	NYSE	VGR	Thu, Aug 8, 2013	8.49	8.49	8.42	8.45
3320	NYSE	VGR	Wed, Aug 7, 2013	8.47	8.47	8.40	8.44
3319	NYSE	VGR	Tue, Aug 6, 2013	8.46	8.49	8.42	8.47
3318	NYSE	VGR	Mon, Aug 5, 2013	8.50	8.51	8.45	8.48
3317	NYSE	VGR	Fri, Aug 2, 2013	8.46	8.49	8.41	8.49
3316	NYSE	VGR	Thu, Aug 1, 2013	8.43	8.47	8.37	8.46
3315	NYSE	VGR	Wed, Jul 31, 2013	8.48	8.51	8.37	8.39
3314	NYSE	VGR	Tue, Jul 30, 2013	8.49	8.53	8.41	8.43
3313	NYSE	VGR	Mon, Jul 29, 2013	8.31	8.45	8.25	8.45
3312	NYSE	VGR	Fri, Jul 26, 2013	8.33	8.38	8.19	8.32
3311	NYSE	VGR	Thu, Jul 25, 2013	8.26	8.41	8.26	8.38
3310	NYSE	VGR	Wed, Jul 24, 2013	8.31	8.34	8.25	8.27
3309	NYSE	VGR	Tue, Jul 23, 2013	8.36	8.37	8.26	8.32
3308	NYSE	VGR	Mon, Jul 22, 2013	8.36	8.38	8.33	8.35
3307	NYSE	VGR	Fri, Jul 19, 2013	8.32	8.46	8.31	8.35
3306	NYSE	VGR	Thu, Jul 18, 2013	8.34	8.35	8.27	8.33
3305	NYSE	VGR	Wed, Jul 17, 2013	8.41	8.43	8.34	8.35
3304	NYSE	VGR	Tue, Jul 16, 2013	8.39	8.44	8.34	8.39
3303	NYSE	VGR	Mon, Jul 15, 2013	8.36	8.43	8.35	8.41
3302	NYSE	VGR	Fri, Jul 12, 2013	8.42	8.42	8.34	8.37
3301	NYSE	VGR	Thu, Jul 11, 2013	8.39	8.43	8.31	8.42
3300	NYSE	VGR	Wed, Jul 10, 2013	8.37	8.40	8.32	8.34
3299	NYSE	VGR	Tue, Jul 9, 2013	8.31	8.39	8.30	8.37
3298	NYSE	VGR	Mon, Jul 8, 2013	8.22	8.31	8.17	8.31
3297	NYSE	VGR	Fri, Jul 5, 2013	8.24	8.24	8.08	8.18
3296	NYSE	VGR	Wed, Jul 3, 2013	8.18	8.21	8.12	8.20
3295	NYSE	VGR	Tue, Jul 2, 2013	8.22	8.28	8.13	8.21
3294	NYSE	VGR	Mon, Jul 1, 2013	8.21	8.28	8.20	8.22
3293	NYSE	VGR	Fri, Jun 28, 2013	8.25	8.27	8.17	8.17
3292	NYSE	VGR	Thu, Jun 27, 2013	8.20	8.27	8.17	8.25
3291	NYSE	VGR	Wed, Jun 26, 2013	8.18	8.20	8.10	8.14
3290	NYSE	VGR	Tue, Jun 25, 2013	8.10	8.17	8.03	8.15
3289	NYSE	VGR	Mon, Jun 24, 2013	8.00	8.16	7.93	8.09
3288	NYSE	VGR	Fri, Jun 21, 2013	7.79	8.04	7.79	8.02
3287	NYSE	VGR	Thu, Jun 20, 2013	7.86	7.89	7.73	7.76
3286	NYSE	VGR	Wed, Jun 19, 2013	8.11	8.11	7.93	7.93
3285	NYSE	VGR	Tue, Jun 18, 2013	8.06	8.10	7.98	8.08
3284	NYSE	VGR	Mon, Jun 17, 2013	8.03	8.09	7.98	8.07
3283	NYSE	VGR	Fri, Jun 14, 2013	8.06	8.11	7.98	7.99
3282	NYSE	VGR	Thu, Jun 13, 2013	8.11	8.18	8.01	8.08
3281	NYSE	VGR	Wed, Jun 12, 2013	8.01	8.13	7.97	8.09
3280	NYSE	VGR	Tue, Jun 11, 2013	8.20	8.24	8.16	8.19
3279	NYSE	VGR	Mon, Jun 10, 2013	8.21	8.28	8.20	8.22
3278	NYSE	VGR	Fri, Jun 7, 2013	8.28	8.31	8.19	8.27
3277	NYSE	VGR	Thu, Jun 6, 2013	8.15	8.23	8.14	8.22
3276	NYSE	VGR	Wed, Jun 5, 2013	8.23	8.24	8.13	8.14
3275	NYSE	VGR	Tue, Jun 4, 2013	8.20	8.27	8.15	8.23
3274	NYSE	VGR	Mon, Jun 3, 2013	8.11	8.22	8.06	8.20
3273	NYSE	VGR	Fri, May 31, 2013	8.13	8.20	8.08	8.08
3272	NYSE	VGR	Thu, May 30, 2013	8.20	8.21	8.10	8.17
3271	NYSE	VGR	Wed, May 29, 2013	8.14	8.19	8.03	8.13
3270	NYSE	VGR	Tue, May 28, 2013	8.22	8.29	8.13	8.18
3269	NYSE	VGR	Fri, May 24, 2013	8.11	8.17	8.07	8.16
3268	NYSE	VGR	Thu, May 23, 2013	8.06	8.16	8.06	8.12
3267	NYSE	VGR	Wed, May 22, 2013	8.13	8.23	8.07	8.09
3266	NYSE	VGR	Tue, May 21, 2013	8.14	8.17	8.09	8.14
3265	NYSE	VGR	Mon, May 20, 2013	8.15	8.21	8.11	8.14
3264	NYSE	VGR	Fri, May 17, 2013	8.20	8.20	8.13	8.17
3263	NYSE	VGR	Thu, May 16, 2013	8.16	8.23	8.15	8.15
3262	NYSE	VGR	Wed, May 15, 2013	8.09	8.21	8.08	8.20
3261	NYSE	VGR	Tue, May 14, 2013	8.02	8.13	8.02	8.11
3260	NYSE	VGR	Mon, May 13, 2013	8.05	8.08	7.99	8.05
3259	NYSE	VGR	Fri, May 10, 2013	7.98	8.05	7.98	8.04
3258	NYSE	VGR	Thu, May 9, 2013	8.03	8.06	7.98	7.99
3257	NYSE	VGR	Wed, May 8, 2013	7.98	8.04	7.94	8.04
3256	NYSE	VGR	Tue, May 7, 2013	7.93	8.00	7.92	7.98
3255	NYSE	VGR	Mon, May 6, 2013	7.96	7.97	7.94	7.94
3254	NYSE	VGR	Fri, May 3, 2013	8.04	8.05	7.95	7.97
3253	NYSE	VGR	Thu, May 2, 2013	7.89	8.03	7.88	7.98
3252	NYSE	VGR	Wed, May 1, 2013	8.21	8.21	7.86	7.88
3251	NYSE	VGR	Tue, Apr 30, 2013	8.18	8.22	8.13	8.21
3250	NYSE	VGR	Mon, Apr 29, 2013	8.13	8.18	8.09	8.18
3249	NYSE	VGR	Fri, Apr 26, 2013	8.10	8.15	8.07	8.12
3248	NYSE	VGR	Thu, Apr 25, 2013	8.11	8.14	8.07	8.11
3247	NYSE	VGR	Wed, Apr 24, 2013	7.98	8.10	7.95	8.08
3246	NYSE	VGR	Tue, Apr 23, 2013	7.94	8.04	7.92	7.98
3245	NYSE	VGR	Mon, Apr 22, 2013	7.92	7.94	7.86	7.89
3244	NYSE	VGR	Fri, Apr 19, 2013	7.85	7.97	7.85	7.93
3243	NYSE	VGR	Thu, Apr 18, 2013	7.98	8.00	7.82	7.85
3242	NYSE	VGR	Wed, Apr 17, 2013	8.09	8.10	7.96	7.99
3241	NYSE	VGR	Tue, Apr 16, 2013	8.03	8.14	8.01	8.11
3240	NYSE	VGR	Mon, Apr 15, 2013	8.16	8.16	7.96	7.99
3239	NYSE	VGR	Fri, Apr 12, 2013	8.12	8.21	8.08	8.19
3238	NYSE	VGR	Thu, Apr 11, 2013	8.13	8.18	8.12	8.16
3237	NYSE	VGR	Wed, Apr 10, 2013	8.11	8.15	8.11	8.15
3236	NYSE	VGR	Tue, Apr 9, 2013	8.16	8.16	8.10	8.12
3235	NYSE	VGR	Mon, Apr 8, 2013	8.07	8.15	8.06	8.15
3234	NYSE	VGR	Fri, Apr 5, 2013	8.01	8.09	7.97	8.07
3233	NYSE	VGR	Thu, Apr 4, 2013	8.08	8.09	8.00	8.08
3232	NYSE	VGR	Wed, Apr 3, 2013	8.11	8.12	8.02	8.05
3231	NYSE	VGR	Tue, Apr 2, 2013	8.10	8.13	8.08	8.12
3230	NYSE	VGR	Mon, Apr 1, 2013	8.12	8.13	8.04	8.08
3229	NYSE	VGR	Thu, Mar 28, 2013	8.08	8.18	8.03	8.12
3228	NYSE	VGR	Wed, Mar 27, 2013	7.97	8.07	7.96	8.06
3227	NYSE	VGR	Tue, Mar 26, 2013	8.02	8.04	7.97	8.01
3226	NYSE	VGR	Mon, Mar 25, 2013	8.06	8.07	8.00	8.00
3225	NYSE	VGR	Fri, Mar 22, 2013	8.03	8.06	7.98	8.03
3224	NYSE	VGR	Thu, Mar 21, 2013	7.96	8.02	7.95	7.98
3223	NYSE	VGR	Wed, Mar 20, 2013	7.92	7.99	7.89	7.98
3222	NYSE	VGR	Tue, Mar 19, 2013	7.90	7.91	7.86	7.91
3221	NYSE	VGR	Mon, Mar 18, 2013	7.90	7.91	7.83	7.86
3220	NYSE	VGR	Fri, Mar 15, 2013	7.93	7.96	7.88	7.95
3219	NYSE	VGR	Thu, Mar 14, 2013	7.92	7.94	7.88	7.92
3218	NYSE	VGR	Wed, Mar 13, 2013	7.92	7.94	7.85	7.90
3217	NYSE	VGR	Tue, Mar 12, 2013	8.11	8.13	8.06	8.09
3216	NYSE	VGR	Mon, Mar 11, 2013	8.15	8.16	8.09	8.13
3215	NYSE	VGR	Fri, Mar 8, 2013	8.14	8.14	8.07	8.13
3214	NYSE	VGR	Thu, Mar 7, 2013	8.09	8.12	7.99	8.09
3213	NYSE	VGR	Wed, Mar 6, 2013	8.12	8.18	8.01	8.05
3212	NYSE	VGR	Tue, Mar 5, 2013	8.06	8.08	7.99	8.08
3211	NYSE	VGR	Mon, Mar 4, 2013	7.99	8.06	7.96	8.01
3210	NYSE	VGR	Fri, Mar 1, 2013	8.07	8.11	7.92	7.98
3209	NYSE	VGR	Thu, Feb 28, 2013	8.10	8.14	8.08	8.08
3208	NYSE	VGR	Wed, Feb 27, 2013	8.11	8.20	8.06	8.10
3207	NYSE	VGR	Tue, Feb 26, 2013	8.08	8.14	8.06	8.12
3206	NYSE	VGR	Mon, Feb 25, 2013	8.21	8.22	8.06	8.07
3205	NYSE	VGR	Fri, Feb 22, 2013	8.17	8.20	8.12	8.20
3204	NYSE	VGR	Thu, Feb 21, 2013	8.09	8.18	8.06	8.13
3203	NYSE	VGR	Wed, Feb 20, 2013	8.06	8.18	8.04	8.09
3202	NYSE	VGR	Tue, Feb 19, 2013	7.95	8.05	7.87	8.05
3201	NYSE	VGR	Fri, Feb 15, 2013	7.95	7.97	7.91	7.93
3200	NYSE	VGR	Thu, Feb 14, 2013	8.00	8.03	7.88	7.93
3199	NYSE	VGR	Wed, Feb 13, 2013	7.92	8.00	7.90	8.00
3198	NYSE	VGR	Tue, Feb 12, 2013	7.90	7.93	7.86	7.89
3197	NYSE	VGR	Mon, Feb 11, 2013	7.92	7.95	7.89	7.91
3196	NYSE	VGR	Fri, Feb 8, 2013	7.85	7.93	7.83	7.90
3195	NYSE	VGR	Thu, Feb 7, 2013	7.74	7.83	7.72	7.83
3194	NYSE	VGR	Wed, Feb 6, 2013	7.69	7.73	7.69	7.73
3193	NYSE	VGR	Tue, Feb 5, 2013	7.73	7.76	7.68	7.72
3192	NYSE	VGR	Mon, Feb 4, 2013	7.72	7.76	7.69	7.70
3191	NYSE	VGR	Fri, Feb 1, 2013	7.84	7.89	7.72	7.74
3190	NYSE	VGR	Thu, Jan 31, 2013	7.79	7.88	7.77	7.83
3189	NYSE	VGR	Wed, Jan 30, 2013	7.86	7.87	7.77	7.78
3188	NYSE	VGR	Tue, Jan 29, 2013	7.87	7.95	7.84	7.86
3187	NYSE	VGR	Mon, Jan 28, 2013	7.84	7.90	7.81	7.89
3186	NYSE	VGR	Fri, Jan 25, 2013	7.84	7.85	7.78	7.84
3185	NYSE	VGR	Thu, Jan 24, 2013	7.74	7.81	7.72	7.81
3184	NYSE	VGR	Wed, Jan 23, 2013	7.84	7.85	7.74	7.74
3183	NYSE	VGR	Tue, Jan 22, 2013	7.79	7.86	7.76	7.83
3182	NYSE	VGR	Fri, Jan 18, 2013	7.69	7.80	7.66	7.78
3181	NYSE	VGR	Thu, Jan 17, 2013	7.64	7.72	7.59	7.71
3180	NYSE	VGR	Wed, Jan 16, 2013	7.63	7.67	7.60	7.60
3179	NYSE	VGR	Tue, Jan 15, 2013	7.64	7.69	7.60	7.65
3178	NYSE	VGR	Mon, Jan 14, 2013	7.67	7.75	7.61	7.64
3177	NYSE	VGR	Fri, Jan 11, 2013	7.66	7.67	7.63	7.66
3176	NYSE	VGR	Thu, Jan 10, 2013	7.68	7.68	7.61	7.64
3175	NYSE	VGR	Wed, Jan 9, 2013	7.65	7.68	7.62	7.65
3174	NYSE	VGR	Tue, Jan 8, 2013	7.69	7.71	7.60	7.61
3173	NYSE	VGR	Mon, Jan 7, 2013	7.73	7.83	7.68	7.68
3172	NYSE	VGR	Fri, Jan 4, 2013	7.77	7.81	7.74	7.74
3171	NYSE	VGR	Thu, Jan 3, 2013	7.81	7.82	7.71	7.74
3170	NYSE	VGR	Wed, Jan 2, 2013	7.60	7.80	7.55	7.80
3169	NYSE	VGR	Mon, Dec 31, 2012	7.42	7.51	7.40	7.49
3168	NYSE	VGR	Fri, Dec 28, 2012	7.45	7.52	7.42	7.44
3167	NYSE	VGR	Thu, Dec 27, 2012	7.50	7.54	7.43	7.49
3166	NYSE	VGR	Wed, Dec 26, 2012	7.55	7.55	7.50	7.50
3165	NYSE	VGR	Mon, Dec 24, 2012	7.58	7.59	7.50	7.54
3164	NYSE	VGR	Fri, Dec 21, 2012	7.63	7.63	7.43	7.58
3163	NYSE	VGR	Thu, Dec 20, 2012	7.64	7.66	7.47	7.56
3162	NYSE	VGR	Wed, Dec 19, 2012	7.64	7.68	7.60	7.61
3161	NYSE	VGR	Tue, Dec 18, 2012	7.55	7.75	7.52	7.65
3160	NYSE	VGR	Mon, Dec 17, 2012	7.65	7.71	7.56	7.59
3159	NYSE	VGR	Fri, Dec 14, 2012	7.66	7.71	7.63	7.66
3158	NYSE	VGR	Thu, Dec 13, 2012	7.68	7.70	7.56	7.67
3157	NYSE	VGR	Wed, Dec 12, 2012	7.78	7.78	7.67	7.70
3156	NYSE	VGR	Tue, Dec 11, 2012	7.85	7.88	7.71	7.75
3155	NYSE	VGR	Mon, Dec 10, 2012	7.90	7.94	7.82	7.83
3154	NYSE	VGR	Fri, Dec 7, 2012	7.85	7.94	7.81	7.91
3153	NYSE	VGR	Thu, Dec 6, 2012	7.86	7.94	7.81	7.83
3152	NYSE	VGR	Wed, Dec 5, 2012	8.17	8.17	8.03	8.06
3151	NYSE	VGR	Tue, Dec 4, 2012	8.12	8.18	8.08	8.15
3150	NYSE	VGR	Mon, Dec 3, 2012	8.13	8.18	8.08	8.09
3149	NYSE	VGR	Fri, Nov 30, 2012	8.10	8.15	8.06	8.13
3148	NYSE	VGR	Thu, Nov 29, 2012	8.07	8.15	8.03	8.07
3147	NYSE	VGR	Wed, Nov 28, 2012	8.00	8.07	7.97	8.04
3146	NYSE	VGR	Tue, Nov 27, 2012	8.05	8.16	8.01	8.04
3145	NYSE	VGR	Mon, Nov 26, 2012	8.12	8.17	8.08	8.13
3144	NYSE	VGR	Fri, Nov 23, 2012	8.11	8.17	8.06	8.17
3143	NYSE	VGR	Wed, Nov 21, 2012	7.98	8.10	7.91	8.08
3142	NYSE	VGR	Tue, Nov 20, 2012	8.00	8.00	7.88	7.99
3141	NYSE	VGR	Mon, Nov 19, 2012	7.76	8.00	7.71	8.00
3140	NYSE	VGR	Fri, Nov 16, 2012	7.30	7.70	7.27	7.70
3139	NYSE	VGR	Thu, Nov 15, 2012	7.32	7.44	7.18	7.32
3138	NYSE	VGR	Wed, Nov 14, 2012	8.05	8.10	7.64	7.65
3137	NYSE	VGR	Tue, Nov 13, 2012	8.12	8.15	8.06	8.06
3136	NYSE	VGR	Mon, Nov 12, 2012	8.13	8.21	8.12	8.12
3135	NYSE	VGR	Fri, Nov 9, 2012	8.16	8.18	8.12	8.13
3134	NYSE	VGR	Thu, Nov 8, 2012	8.16	8.25	8.16	8.17
3133	NYSE	VGR	Wed, Nov 7, 2012	8.25	8.29	8.15	8.16
3132	NYSE	VGR	Tue, Nov 6, 2012	8.29	8.32	8.26	8.30
3131	NYSE	VGR	Mon, Nov 5, 2012	8.29	8.29	8.22	8.28
3130	NYSE	VGR	Fri, Nov 2, 2012	8.37	8.37	8.25	8.25
3129	NYSE	VGR	Thu, Nov 1, 2012	8.28	8.34	8.24	8.34
3128	NYSE	VGR	Wed, Oct 31, 2012	8.29	8.33	8.23	8.29
3127	NYSE	VGR	Fri, Oct 26, 2012	8.31	8.34	8.26	8.29
3126	NYSE	VGR	Thu, Oct 25, 2012	8.28	8.36	8.27	8.33
3125	NYSE	VGR	Wed, Oct 24, 2012	8.31	8.33	8.23	8.26
3124	NYSE	VGR	Tue, Oct 23, 2012	8.29	8.34	8.23	8.33
3123	NYSE	VGR	Mon, Oct 22, 2012	8.33	8.39	8.28	8.32
3122	NYSE	VGR	Fri, Oct 19, 2012	8.35	8.37	8.29	8.33
3121	NYSE	VGR	Thu, Oct 18, 2012	8.45	8.48	8.36	8.39
3120	NYSE	VGR	Wed, Oct 17, 2012	8.39	8.48	8.39	8.48
3119	NYSE	VGR	Tue, Oct 16, 2012	8.43	8.43	8.34	8.40
3118	NYSE	VGR	Mon, Oct 15, 2012	8.29	8.44	8.27	8.43
3117	NYSE	VGR	Fri, Oct 12, 2012	8.28	8.35	8.26	8.29
3116	NYSE	VGR	Thu, Oct 11, 2012	8.33	8.37	8.26	8.28
3115	NYSE	VGR	Wed, Oct 10, 2012	8.34	8.39	8.31	8.32
3114	NYSE	VGR	Tue, Oct 9, 2012	8.40	8.43	8.31	8.34
3113	NYSE	VGR	Mon, Oct 8, 2012	8.38	8.44	8.38	8.40
3112	NYSE	VGR	Fri, Oct 5, 2012	8.35	8.40	8.32	8.38
3111	NYSE	VGR	Thu, Oct 4, 2012	8.33	8.37	8.30	8.34
3110	NYSE	VGR	Wed, Oct 3, 2012	8.29	8.37	8.26	8.33
3109	NYSE	VGR	Tue, Oct 2, 2012	8.33	8.35	8.28	8.31
3108	NYSE	VGR	Mon, Oct 1, 2012	8.33	8.41	8.30	8.34
3107	NYSE	VGR	Fri, Sep 28, 2012	8.36	8.42	8.31	8.35
3106	NYSE	VGR	Thu, Sep 27, 2012	8.40	8.43	8.33	8.34
3105	NYSE	VGR	Wed, Sep 26, 2012	8.39	8.46	8.37	8.40
3104	NYSE	VGR	Tue, Sep 25, 2012	8.46	8.53	8.36	8.38
3103	NYSE	VGR	Mon, Sep 24, 2012	8.50	8.54	8.44	8.46
3102	NYSE	VGR	Fri, Sep 21, 2012	8.49	8.56	8.46	8.54
3101	NYSE	VGR	Thu, Sep 20, 2012	8.34	8.51	8.34	8.47
3100	NYSE	VGR	Wed, Sep 19, 2012	8.35	8.44	8.23	8.31
3099	NYSE	VGR	Tue, Sep 18, 2012	8.50	8.53	8.46	8.48
3098	NYSE	VGR	Mon, Sep 17, 2012	8.44	8.52	8.43	8.47
3097	NYSE	VGR	Fri, Sep 14, 2012	8.44	8.46	8.39	8.44
3096	NYSE	VGR	Thu, Sep 13, 2012	8.43	8.45	8.35	8.41
3095	NYSE	VGR	Wed, Sep 12, 2012	8.39	8.44	8.36	8.39
3094	NYSE	VGR	Tue, Sep 11, 2012	8.36	8.39	8.33	8.38
3093	NYSE	VGR	Mon, Sep 10, 2012	8.34	8.37	8.32	8.36
3092	NYSE	VGR	Fri, Sep 7, 2012	8.37	8.39	8.30	8.33
3091	NYSE	VGR	Thu, Sep 6, 2012	8.32	8.36	8.30	8.34
3090	NYSE	VGR	Wed, Sep 5, 2012	8.24	8.27	8.22	8.26
3089	NYSE	VGR	Tue, Sep 4, 2012	8.16	8.23	8.14	8.20
3088	NYSE	VGR	Fri, Aug 31, 2012	8.24	8.26	8.15	8.16
3087	NYSE	VGR	Thu, Aug 30, 2012	8.24	8.26	8.21	8.22
3086	NYSE	VGR	Wed, Aug 29, 2012	8.26	8.32	8.23	8.26
3085	NYSE	VGR	Tue, Aug 28, 2012	8.29	8.36	8.25	8.25
3084	NYSE	VGR	Mon, Aug 27, 2012	8.23	8.32	8.22	8.32
3083	NYSE	VGR	Fri, Aug 24, 2012	8.12	8.24	8.11	8.22
3082	NYSE	VGR	Thu, Aug 23, 2012	8.15	8.20	8.13	8.13
3081	NYSE	VGR	Wed, Aug 22, 2012	8.22	8.25	8.14	8.16
3080	NYSE	VGR	Tue, Aug 21, 2012	8.20	8.28	8.20	8.23
3079	NYSE	VGR	Mon, Aug 20, 2012	8.25	8.26	8.20	8.22
3078	NYSE	VGR	Fri, Aug 17, 2012	8.23	8.26	8.21	8.24
3077	NYSE	VGR	Thu, Aug 16, 2012	8.14	8.23	8.11	8.23
3076	NYSE	VGR	Wed, Aug 15, 2012	8.12	8.15	8.12	8.15
3075	NYSE	VGR	Tue, Aug 14, 2012	8.15	8.15	8.11	8.12
3074	NYSE	VGR	Mon, Aug 13, 2012	8.06	8.11	8.02	8.08
3073	NYSE	VGR	Fri, Aug 10, 2012	8.00	8.10	8.00	8.05
3072	NYSE	VGR	Thu, Aug 9, 2012	8.00	8.06	8.00	8.01
3071	NYSE	VGR	Wed, Aug 8, 2012	8.01	8.06	8.00	8.00
3070	NYSE	VGR	Tue, Aug 7, 2012	8.13	8.15	8.03	8.04
3069	NYSE	VGR	Mon, Aug 6, 2012	8.09	8.18	8.08	8.10
3068	NYSE	VGR	Fri, Aug 3, 2012	8.06	8.12	8.00	8.09
3067	NYSE	VGR	Thu, Aug 2, 2012	8.11	8.12	7.95	7.96
3066	NYSE	VGR	Wed, Aug 1, 2012	8.17	8.20	8.08	8.08
3065	NYSE	VGR	Tue, Jul 31, 2012	8.20	8.25	8.13	8.15
3064	NYSE	VGR	Mon, Jul 30, 2012	8.19	8.24	8.16	8.20
3063	NYSE	VGR	Fri, Jul 27, 2012	8.17	8.21	8.14	8.18
3062	NYSE	VGR	Thu, Jul 26, 2012	8.18	8.19	8.12	8.12
3061	NYSE	VGR	Wed, Jul 25, 2012	8.15	8.16	8.05	8.08
3060	NYSE	VGR	Tue, Jul 24, 2012	8.17	8.17	8.11	8.15
3059	NYSE	VGR	Mon, Jul 23, 2012	8.18	8.21	8.15	8.15
3058	NYSE	VGR	Fri, Jul 20, 2012	8.16	8.23	8.16	8.23
3057	NYSE	VGR	Thu, Jul 19, 2012	8.26	8.26	8.18	8.19
3056	NYSE	VGR	Wed, Jul 18, 2012	8.26	8.28	8.21	8.24
3055	NYSE	VGR	Tue, Jul 17, 2012	8.23	8.31	8.19	8.25
3054	NYSE	VGR	Mon, Jul 16, 2012	8.28	8.32	8.22	8.22
3053	NYSE	VGR	Fri, Jul 13, 2012	8.22	8.32	8.22	8.26
3052	NYSE	VGR	Thu, Jul 12, 2012	8.18	8.23	8.15	8.21
3051	NYSE	VGR	Wed, Jul 11, 2012	8.23	8.27	8.17	8.21
3050	NYSE	VGR	Tue, Jul 10, 2012	8.23	8.27	8.21	8.23
3049	NYSE	VGR	Mon, Jul 9, 2012	8.21	8.24	8.19	8.22
3048	NYSE	VGR	Fri, Jul 6, 2012	8.18	8.25	8.18	8.23
3047	NYSE	VGR	Thu, Jul 5, 2012	8.27	8.29	8.21	8.23
3046	NYSE	VGR	Tue, Jul 3, 2012	8.25	8.27	8.23	8.27
3045	NYSE	VGR	Mon, Jul 2, 2012	8.20	8.27	8.16	8.27
3044	NYSE	VGR	Fri, Jun 29, 2012	8.18	8.20	8.13	8.16
3043	NYSE	VGR	Thu, Jun 28, 2012	8.10	8.15	7.98	8.12
3042	NYSE	VGR	Wed, Jun 27, 2012	7.97	8.08	7.96	8.05
3041	NYSE	VGR	Tue, Jun 26, 2012	8.04	8.11	7.95	7.98
3040	NYSE	VGR	Mon, Jun 25, 2012	8.05	8.10	8.02	8.04
3039	NYSE	VGR	Fri, Jun 22, 2012	8.05	8.13	8.05	8.05
3038	NYSE	VGR	Thu, Jun 21, 2012	8.04	8.10	8.00	8.05
3037	NYSE	VGR	Wed, Jun 20, 2012	8.06	8.12	8.01	8.07
3036	NYSE	VGR	Tue, Jun 19, 2012	8.01	8.11	8.01	8.08
3035	NYSE	VGR	Mon, Jun 18, 2012	7.98	8.08	7.96	8.01
3034	NYSE	VGR	Fri, Jun 15, 2012	8.14	8.21	8.11	8.15
3033	NYSE	VGR	Thu, Jun 14, 2012	8.15	8.17	8.12	8.14
3032	NYSE	VGR	Wed, Jun 13, 2012	8.11	8.20	8.11	8.12
3031	NYSE	VGR	Tue, Jun 12, 2012	8.21	8.22	8.14	8.15
3030	NYSE	VGR	Mon, Jun 11, 2012	8.31	8.35	8.18	8.18
3029	NYSE	VGR	Fri, Jun 8, 2012	8.23	8.30	8.21	8.25
3028	NYSE	VGR	Thu, Jun 7, 2012	8.19	8.27	8.18	8.25
3027	NYSE	VGR	Wed, Jun 6, 2012	8.06	8.14	8.06	8.12
3026	NYSE	VGR	Tue, Jun 5, 2012	8.01	8.06	7.97	8.03
3025	NYSE	VGR	Mon, Jun 4, 2012	7.91	8.04	7.90	8.04
3024	NYSE	VGR	Fri, Jun 1, 2012	7.92	7.98	7.87	7.88
3023	NYSE	VGR	Thu, May 31, 2012	7.91	8.02	7.90	7.96
3022	NYSE	VGR	Wed, May 30, 2012	7.94	7.98	7.92	7.92
3021	NYSE	VGR	Tue, May 29, 2012	8.01	8.04	7.92	7.99
3020	NYSE	VGR	Fri, May 25, 2012	8.02	8.04	7.99	8.01
3019	NYSE	VGR	Thu, May 24, 2012	7.93	8.01	7.92	8.01
3018	NYSE	VGR	Wed, May 23, 2012	7.90	7.98	7.88	7.93
3017	NYSE	VGR	Tue, May 22, 2012	7.98	7.99	7.93	7.93
3016	NYSE	VGR	Mon, May 21, 2012	7.92	7.96	7.87	7.96
3015	NYSE	VGR	Fri, May 18, 2012	7.89	7.97	7.89	7.90
3014	NYSE	VGR	Thu, May 17, 2012	7.99	7.99	7.90	7.90
3013	NYSE	VGR	Wed, May 16, 2012	8.00	8.03	7.98	7.99
3012	NYSE	VGR	Tue, May 15, 2012	8.04	8.09	7.99	8.00
3011	NYSE	VGR	Mon, May 14, 2012	8.03	8.07	8.01	8.01
3010	NYSE	VGR	Fri, May 11, 2012	8.06	8.11	8.04	8.07
3009	NYSE	VGR	Thu, May 10, 2012	8.14	8.16	8.08	8.11
3008	NYSE	VGR	Wed, May 9, 2012	8.14	8.16	8.07	8.07
3007	NYSE	VGR	Tue, May 8, 2012	8.08	8.16	8.08	8.15
3006	NYSE	VGR	Mon, May 7, 2012	8.15	8.17	8.08	8.11
3005	NYSE	VGR	Fri, May 4, 2012	8.21	8.27	8.14	8.15
3004	NYSE	VGR	Thu, May 3, 2012	8.25	8.27	8.21	8.24
3003	NYSE	VGR	Wed, May 2, 2012	8.24	8.30	8.22	8.24
3002	NYSE	VGR	Tue, May 1, 2012	8.32	8.36	8.23	8.23
3001	NYSE	VGR	Mon, Apr 30, 2012	8.34	8.35	8.29	8.32
3000	NYSE	VGR	Fri, Apr 27, 2012	8.35	8.37	8.32	8.33
2999	NYSE	VGR	Thu, Apr 26, 2012	8.26	8.37	8.25	8.36
2998	NYSE	VGR	Wed, Apr 25, 2012	8.21	8.28	8.18	8.27
2997	NYSE	VGR	Tue, Apr 24, 2012	8.17	8.23	8.16	8.18
2996	NYSE	VGR	Mon, Apr 23, 2012	8.25	8.25	8.15	8.17
2995	NYSE	VGR	Fri, Apr 20, 2012	8.25	8.28	8.22	8.24
2994	NYSE	VGR	Thu, Apr 19, 2012	8.23	8.24	8.17	8.22
2993	NYSE	VGR	Wed, Apr 18, 2012	8.26	8.27	8.21	8.22
2992	NYSE	VGR	Tue, Apr 17, 2012	8.25	8.29	8.21	8.26
2991	NYSE	VGR	Mon, Apr 16, 2012	8.34	8.34	8.21	8.21
2990	NYSE	VGR	Fri, Apr 13, 2012	8.37	8.45	8.32	8.32
2989	NYSE	VGR	Thu, Apr 12, 2012	8.38	8.38	8.29	8.37
2988	NYSE	VGR	Wed, Apr 11, 2012	8.33	8.37	8.30	8.37
2987	NYSE	VGR	Tue, Apr 10, 2012	8.45	8.47	8.23	8.27
2986	NYSE	VGR	Mon, Apr 9, 2012	8.44	8.50	8.39	8.43
2985	NYSE	VGR	Thu, Apr 5, 2012	8.52	8.52	8.40	8.50
2984	NYSE	VGR	Wed, Apr 4, 2012	8.53	8.58	8.52	8.52
2983	NYSE	VGR	Tue, Apr 3, 2012	8.57	8.59	8.51	8.54
2982	NYSE	VGR	Mon, Apr 2, 2012	8.50	8.59	8.48	8.54
2981	NYSE	VGR	Fri, Mar 30, 2012	8.53	8.54	8.48	8.50
2980	NYSE	VGR	Thu, Mar 29, 2012	8.44	8.54	8.40	8.48
2979	NYSE	VGR	Wed, Mar 28, 2012	8.49	8.50	8.41	8.45
2978	NYSE	VGR	Tue, Mar 27, 2012	8.46	8.52	8.46	8.48
2977	NYSE	VGR	Mon, Mar 26, 2012	8.51	8.62	8.45	8.46
2976	NYSE	VGR	Fri, Mar 23, 2012	8.47	8.49	8.42	8.49
2975	NYSE	VGR	Thu, Mar 22, 2012	8.44	8.50	8.44	8.50
2974	NYSE	VGR	Wed, Mar 21, 2012	8.44	8.50	8.43	8.48
2973	NYSE	VGR	Tue, Mar 20, 2012	8.41	8.48	8.40	8.45
2972	NYSE	VGR	Mon, Mar 19, 2012	8.39	8.52	8.36	8.47
2971	NYSE	VGR	Fri, Mar 16, 2012	8.49	8.51	8.33	8.40
2970	NYSE	VGR	Thu, Mar 15, 2012	8.54	8.54	8.44	8.46
2969	NYSE	VGR	Wed, Mar 14, 2012	8.72	8.72	8.47	8.51
2968	NYSE	VGR	Tue, Mar 13, 2012	8.90	8.90	8.78	8.85
2967	NYSE	VGR	Mon, Mar 12, 2012	8.87	8.92	8.82	8.83
2966	NYSE	VGR	Fri, Mar 9, 2012	8.85	8.87	8.81	8.87
2965	NYSE	VGR	Thu, Mar 8, 2012	8.81	8.82	8.74	8.80
2964	NYSE	VGR	Wed, Mar 7, 2012	8.68	8.75	8.59	8.74
2963	NYSE	VGR	Tue, Mar 6, 2012	8.72	8.81	8.63	8.65
2962	NYSE	VGR	Mon, Mar 5, 2012	8.63	8.77	8.63	8.77
2961	NYSE	VGR	Fri, Mar 2, 2012	8.71	8.73	8.61	8.64
2960	NYSE	VGR	Thu, Mar 1, 2012	8.71	8.77	8.70	8.71
2959	NYSE	VGR	Wed, Feb 29, 2012	8.71	8.78	8.71	8.71
2958	NYSE	VGR	Tue, Feb 28, 2012	8.73	8.77	8.69	8.73
2957	NYSE	VGR	Mon, Feb 27, 2012	8.86	8.88	8.71	8.71
2956	NYSE	VGR	Fri, Feb 24, 2012	8.84	8.91	8.73	8.89
2955	NYSE	VGR	Thu, Feb 23, 2012	8.74	8.80	8.71	8.80
2954	NYSE	VGR	Wed, Feb 22, 2012	8.76	8.76	8.68	8.71
2953	NYSE	VGR	Tue, Feb 21, 2012	8.78	8.80	8.71	8.74
2952	NYSE	VGR	Fri, Feb 17, 2012	8.78	8.78	8.71	8.76
2951	NYSE	VGR	Thu, Feb 16, 2012	8.64	8.74	8.64	8.73
2950	NYSE	VGR	Wed, Feb 15, 2012	8.68	8.73	8.62	8.65
2949	NYSE	VGR	Tue, Feb 14, 2012	8.65	8.69	8.59	8.65
2948	NYSE	VGR	Mon, Feb 13, 2012	8.66	8.68	8.63	8.64
2947	NYSE	VGR	Fri, Feb 10, 2012	8.60	8.65	8.54	8.61
2946	NYSE	VGR	Thu, Feb 9, 2012	8.59	8.66	8.55	8.64
2945	NYSE	VGR	Wed, Feb 8, 2012	8.52	8.57	8.51	8.55
2944	NYSE	VGR	Tue, Feb 7, 2012	8.44	8.55	8.41	8.53
2943	NYSE	VGR	Mon, Feb 6, 2012	8.45	8.47	8.40	8.43
2942	NYSE	VGR	Fri, Feb 3, 2012	8.52	8.52	8.40	8.44
2941	NYSE	VGR	Thu, Feb 2, 2012	8.47	8.49	8.39	8.45
2940	NYSE	VGR	Wed, Feb 1, 2012	8.39	8.47	8.39	8.46
2939	NYSE	VGR	Tue, Jan 31, 2012	8.59	8.60	8.29	8.35
2938	NYSE	VGR	Mon, Jan 30, 2012	8.39	8.59	8.39	8.56
2937	NYSE	VGR	Fri, Jan 27, 2012	8.43	8.48	8.38	8.41
2936	NYSE	VGR	Thu, Jan 26, 2012	8.44	8.44	8.38	8.42
2935	NYSE	VGR	Wed, Jan 25, 2012	8.41	8.42	8.36	8.40
2934	NYSE	VGR	Tue, Jan 24, 2012	8.39	8.40	8.35	8.39
2933	NYSE	VGR	Mon, Jan 23, 2012	8.39	8.40	8.33	8.39
2932	NYSE	VGR	Fri, Jan 20, 2012	8.39	8.42	8.35	8.39
2931	NYSE	VGR	Thu, Jan 19, 2012	8.43	8.43	8.35	8.36
2930	NYSE	VGR	Wed, Jan 18, 2012	8.47	8.47	8.37	8.41
2929	NYSE	VGR	Tue, Jan 17, 2012	8.44	8.47	8.39	8.44
2928	NYSE	VGR	Fri, Jan 13, 2012	8.39	8.44	8.35	8.40
2927	NYSE	VGR	Thu, Jan 12, 2012	8.40	8.44	8.38	8.40
2926	NYSE	VGR	Wed, Jan 11, 2012	8.41	8.47	8.39	8.41
2925	NYSE	VGR	Tue, Jan 10, 2012	8.50	8.53	8.42	8.42
2924	NYSE	VGR	Mon, Jan 9, 2012	8.47	8.50	8.42	8.43
2923	NYSE	VGR	Fri, Jan 6, 2012	8.50	8.51	8.42	8.47
2922	NYSE	VGR	Thu, Jan 5, 2012	8.40	8.51	8.36	8.47
2921	NYSE	VGR	Wed, Jan 4, 2012	8.48	8.48	8.39	8.40
2920	NYSE	VGR	Tue, Jan 3, 2012	8.58	8.60	8.47	8.47
2919	NYSE	VGR	Fri, Dec 30, 2011	8.58	8.63	8.50	8.52
2918	NYSE	VGR	Thu, Dec 29, 2011	8.60	8.63	8.52	8.57
2917	NYSE	VGR	Wed, Dec 28, 2011	8.58	8.62	8.54	8.54
2916	NYSE	VGR	Tue, Dec 27, 2011	8.53	8.60	8.53	8.60
2915	NYSE	VGR	Fri, Dec 23, 2011	8.61	8.61	8.53	8.56
2914	NYSE	VGR	Thu, Dec 22, 2011	8.63	8.63	8.51	8.57
2913	NYSE	VGR	Wed, Dec 21, 2011	8.55	8.64	8.50	8.62
2912	NYSE	VGR	Tue, Dec 20, 2011	8.49	8.54	8.44	8.52
2911	NYSE	VGR	Mon, Dec 19, 2011	8.43	8.50	8.38	8.39
2910	NYSE	VGR	Fri, Dec 16, 2011	8.55	8.58	8.35	8.38
2909	NYSE	VGR	Thu, Dec 15, 2011	8.50	8.56	8.45	8.52
2908	NYSE	VGR	Wed, Dec 14, 2011	8.49	8.58	8.44	8.45
2907	NYSE	VGR	Tue, Dec 13, 2011	8.37	8.56	8.35	8.46
2906	NYSE	VGR	Mon, Dec 12, 2011	8.60	8.69	8.56	8.59
2905	NYSE	VGR	Fri, Dec 9, 2011	8.51	8.64	8.51	8.62
2904	NYSE	VGR	Thu, Dec 8, 2011	8.59	8.60	8.51	8.51
2903	NYSE	VGR	Wed, Dec 7, 2011	8.60	8.65	8.54	8.59
2902	NYSE	VGR	Tue, Dec 6, 2011	8.58	8.68	8.58	8.60
2901	NYSE	VGR	Mon, Dec 5, 2011	8.70	8.71	8.54	8.58
2900	NYSE	VGR	Fri, Dec 2, 2011	8.65	8.69	8.57	8.62
2899	NYSE	VGR	Thu, Dec 1, 2011	8.63	8.73	8.62	8.62
2898	NYSE	VGR	Wed, Nov 30, 2011	8.65	8.69	8.56	8.66
2897	NYSE	VGR	Tue, Nov 29, 2011	8.54	8.61	8.48	8.55
2896	NYSE	VGR	Mon, Nov 28, 2011	8.56	8.56	8.41	8.47
2895	NYSE	VGR	Fri, Nov 25, 2011	8.47	8.62	8.42	8.43
2894	NYSE	VGR	Wed, Nov 23, 2011	8.31	8.63	8.24	8.48
2893	NYSE	VGR	Tue, Nov 22, 2011	8.39	8.45	8.35	8.35
2892	NYSE	VGR	Mon, Nov 21, 2011	8.34	8.43	8.33	8.38
2891	NYSE	VGR	Fri, Nov 18, 2011	8.44	8.45	8.36	8.42
2890	NYSE	VGR	Thu, Nov 17, 2011	8.37	8.47	8.36	8.41
2889	NYSE	VGR	Wed, Nov 16, 2011	8.32	8.45	8.32	8.35
2888	NYSE	VGR	Tue, Nov 15, 2011	8.29	8.38	8.27	8.36
2887	NYSE	VGR	Mon, Nov 14, 2011	8.41	8.41	8.28	8.29
2886	NYSE	VGR	Fri, Nov 11, 2011	8.39	8.41	8.33	8.40
2885	NYSE	VGR	Thu, Nov 10, 2011	8.36	8.39	8.29	8.35
2884	NYSE	VGR	Wed, Nov 9, 2011	8.29	8.36	8.24	8.27
2883	NYSE	VGR	Tue, Nov 8, 2011	8.38	8.43	8.32	8.41
2882	NYSE	VGR	Mon, Nov 7, 2011	8.31	8.39	8.22	8.33
2881	NYSE	VGR	Fri, Nov 4, 2011	8.12	8.34	8.03	8.29
2880	NYSE	VGR	Thu, Nov 3, 2011	8.35	8.40	8.32	8.39
2879	NYSE	VGR	Wed, Nov 2, 2011	8.32	8.37	8.25	8.33
2878	NYSE	VGR	Tue, Nov 1, 2011	8.33	8.37	8.25	8.28
2877	NYSE	VGR	Mon, Oct 31, 2011	8.45	8.52	8.42	8.43
2876	NYSE	VGR	Fri, Oct 28, 2011	8.55	8.58	8.47	8.51
2875	NYSE	VGR	Thu, Oct 27, 2011	8.54	8.63	8.45	8.55
2874	NYSE	VGR	Wed, Oct 26, 2011	8.42	8.47	8.33	8.45
2873	NYSE	VGR	Tue, Oct 25, 2011	8.43	8.51	8.35	8.35
2872	NYSE	VGR	Mon, Oct 24, 2011	8.39	8.48	8.32	8.48
2871	NYSE	VGR	Fri, Oct 21, 2011	8.33	8.41	8.31	8.40
2870	NYSE	VGR	Thu, Oct 20, 2011	8.25	8.30	8.21	8.24
2869	NYSE	VGR	Wed, Oct 19, 2011	8.34	8.37	8.21	8.22
2868	NYSE	VGR	Tue, Oct 18, 2011	8.40	8.42	8.26	8.33
2867	NYSE	VGR	Mon, Oct 17, 2011	8.40	8.49	8.35	8.36
2866	NYSE	VGR	Fri, Oct 14, 2011	8.55	8.58	8.44	8.45
2865	NYSE	VGR	Thu, Oct 13, 2011	8.39	8.53	8.39	8.49
2864	NYSE	VGR	Wed, Oct 12, 2011	8.50	8.54	8.39	8.41
2863	NYSE	VGR	Tue, Oct 11, 2011	8.52	8.58	8.45	8.46
2862	NYSE	VGR	Mon, Oct 10, 2011	8.52	8.59	8.48	8.57
2861	NYSE	VGR	Fri, Oct 7, 2011	8.43	8.53	8.40	8.44
2860	NYSE	VGR	Thu, Oct 6, 2011	8.23	8.42	8.23	8.42
2859	NYSE	VGR	Wed, Oct 5, 2011	8.34	8.38	8.18	8.24
2858	NYSE	VGR	Tue, Oct 4, 2011	8.03	8.37	7.93	8.35
2857	NYSE	VGR	Mon, Oct 3, 2011	8.20	8.31	8.10	8.10
2856	NYSE	VGR	Fri, Sep 30, 2011	8.23	8.41	8.23	8.24
2855	NYSE	VGR	Thu, Sep 29, 2011	8.38	8.44	8.19	8.29
2854	NYSE	VGR	Wed, Sep 28, 2011	8.48	8.54	8.25	8.25
2853	NYSE	VGR	Tue, Sep 27, 2011	8.37	8.51	8.33	8.46
2852	NYSE	VGR	Mon, Sep 26, 2011	8.13	8.24	8.10	8.21
2851	NYSE	VGR	Fri, Sep 23, 2011	8.11	8.26	8.05	8.09
2850	NYSE	VGR	Thu, Sep 22, 2011	8.01	8.14	7.98	8.09
2849	NYSE	VGR	Wed, Sep 21, 2011	8.37	8.41	8.12	8.13
2848	NYSE	VGR	Tue, Sep 20, 2011	8.42	8.48	8.35	8.37
2847	NYSE	VGR	Mon, Sep 19, 2011	8.23	8.42	8.20	8.37
2846	NYSE	VGR	Fri, Sep 16, 2011	8.62	8.72	8.41	8.42
2845	NYSE	VGR	Thu, Sep 15, 2011	8.69	8.81	8.64	8.72
2844	NYSE	VGR	Wed, Sep 14, 2011	8.63	8.72	8.59	8.61
2843	NYSE	VGR	Tue, Sep 13, 2011	8.52	8.60	8.48	8.56
2842	NYSE	VGR	Mon, Sep 12, 2011	8.45	8.50	8.39	8.49
2841	NYSE	VGR	Fri, Sep 9, 2011	8.58	8.61	8.46	8.48
2840	NYSE	VGR	Thu, Sep 8, 2011	8.68	8.75	8.61	8.61
2839	NYSE	VGR	Wed, Sep 7, 2011	8.61	8.73	8.61	8.69
2838	NYSE	VGR	Tue, Sep 6, 2011	8.52	8.63	8.46	8.61
2837	NYSE	VGR	Fri, Sep 2, 2011	8.51	8.61	8.51	8.55
2836	NYSE	VGR	Thu, Sep 1, 2011	8.56	8.62	8.51	8.54
2835	NYSE	VGR	Wed, Aug 31, 2011	8.56	8.63	8.49	8.53
2834	NYSE	VGR	Tue, Aug 30, 2011	8.59	8.60	8.51	8.55
2833	NYSE	VGR	Mon, Aug 29, 2011	8.54	8.63	8.54	8.59
2832	NYSE	VGR	Fri, Aug 26, 2011	8.32	8.49	8.23	8.46
2831	NYSE	VGR	Thu, Aug 25, 2011	8.53	8.55	8.33	8.35
2830	NYSE	VGR	Wed, Aug 24, 2011	8.46	8.55	8.45	8.51
2829	NYSE	VGR	Tue, Aug 23, 2011	8.42	8.51	8.38	8.48
2828	NYSE	VGR	Mon, Aug 22, 2011	8.51	8.52	8.29	8.39
2827	NYSE	VGR	Fri, Aug 19, 2011	8.30	8.54	8.24	8.35
2826	NYSE	VGR	Thu, Aug 18, 2011	8.42	8.53	8.33	8.40
2825	NYSE	VGR	Wed, Aug 17, 2011	8.39	8.62	8.39	8.59
2824	NYSE	VGR	Tue, Aug 16, 2011	8.36	8.42	8.27	8.35
2823	NYSE	VGR	Mon, Aug 15, 2011	8.25	8.39	8.22	8.39
2822	NYSE	VGR	Fri, Aug 12, 2011	8.18	8.28	8.11	8.19
2821	NYSE	VGR	Thu, Aug 11, 2011	8.10	8.22	8.01	8.16
2820	NYSE	VGR	Wed, Aug 10, 2011	8.12	8.16	7.98	8.10
2819	NYSE	VGR	Tue, Aug 9, 2011	7.70	8.30	7.42	8.23
2818	NYSE	VGR	Mon, Aug 8, 2011	7.91	7.98	7.60	7.60
2817	NYSE	VGR	Fri, Aug 5, 2011	7.80	8.10	7.77	8.05
2816	NYSE	VGR	Thu, Aug 4, 2011	7.97	8.07	7.74	7.75
2815	NYSE	VGR	Wed, Aug 3, 2011	7.93	8.01	7.85	8.01
2814	NYSE	VGR	Tue, Aug 2, 2011	7.95	8.03	7.92	7.94
2813	NYSE	VGR	Mon, Aug 1, 2011	8.09	8.10	7.88	7.96
2812	NYSE	VGR	Fri, Jul 29, 2011	7.99	8.07	7.89	8.00
2811	NYSE	VGR	Thu, Jul 28, 2011	8.02	8.09	8.00	8.04
2810	NYSE	VGR	Wed, Jul 27, 2011	8.09	8.12	8.00	8.03
2809	NYSE	VGR	Tue, Jul 26, 2011	8.10	8.13	8.03	8.09
2808	NYSE	VGR	Mon, Jul 25, 2011	8.20	8.21	8.12	8.13
2807	NYSE	VGR	Fri, Jul 22, 2011	8.34	8.34	8.24	8.26
2806	NYSE	VGR	Thu, Jul 21, 2011	8.27	8.37	8.27	8.35
2805	NYSE	VGR	Wed, Jul 20, 2011	8.29	8.30	8.16	8.24
2804	NYSE	VGR	Tue, Jul 19, 2011	8.18	8.29	8.17	8.27
2803	NYSE	VGR	Mon, Jul 18, 2011	8.20	8.22	8.12	8.16
2802	NYSE	VGR	Fri, Jul 15, 2011	8.16	8.33	8.16	8.23
2801	NYSE	VGR	Thu, Jul 14, 2011	8.11	8.25	8.11	8.16
2800	NYSE	VGR	Wed, Jul 13, 2011	8.10	8.17	8.09	8.12
2799	NYSE	VGR	Tue, Jul 12, 2011	8.14	8.18	8.09	8.09
2798	NYSE	VGR	Mon, Jul 11, 2011	8.17	8.21	8.13	8.18
2797	NYSE	VGR	Fri, Jul 8, 2011	8.18	8.26	8.18	8.23
2796	NYSE	VGR	Thu, Jul 7, 2011	8.33	8.34	8.19	8.22
2795	NYSE	VGR	Wed, Jul 6, 2011	8.17	8.29	8.16	8.27
2794	NYSE	VGR	Tue, Jul 5, 2011	8.18	8.27	8.15	8.16
2793	NYSE	VGR	Fri, Jul 1, 2011	8.16	8.22	8.13	8.19
2792	NYSE	VGR	Thu, Jun 30, 2011	8.11	8.15	8.08	8.13
2791	NYSE	VGR	Wed, Jun 29, 2011	8.09	8.19	8.06	8.09
2790	NYSE	VGR	Tue, Jun 28, 2011	8.23	8.23	7.99	8.08
2789	NYSE	VGR	Mon, Jun 27, 2011	8.26	8.30	8.21	8.23
2788	NYSE	VGR	Fri, Jun 24, 2011	8.24	8.31	8.20	8.25
2787	NYSE	VGR	Thu, Jun 23, 2011	8.26	8.29	8.19	8.22
2786	NYSE	VGR	Wed, Jun 22, 2011	8.33	8.38	8.27	8.31
2785	NYSE	VGR	Tue, Jun 21, 2011	8.39	8.43	8.30	8.34
2784	NYSE	VGR	Mon, Jun 20, 2011	8.27	8.45	8.27	8.36
2783	NYSE	VGR	Fri, Jun 17, 2011	8.43	8.45	8.27	8.28
2782	NYSE	VGR	Thu, Jun 16, 2011	8.28	8.51	8.28	8.37
2781	NYSE	VGR	Wed, Jun 15, 2011	8.54	8.54	8.28	8.30
2780	NYSE	VGR	Tue, Jun 14, 2011	8.59	8.67	8.53	8.65
2779	NYSE	VGR	Mon, Jun 13, 2011	8.54	8.58	8.47	8.52
2778	NYSE	VGR	Fri, Jun 10, 2011	8.53	8.59	8.49	8.52
2777	NYSE	VGR	Thu, Jun 9, 2011	8.59	8.61	8.52	8.54
2776	NYSE	VGR	Wed, Jun 8, 2011	8.34	8.58	8.29	8.54
2775	NYSE	VGR	Tue, Jun 7, 2011	8.40	8.40	8.34	8.34
2774	NYSE	VGR	Mon, Jun 6, 2011	8.50	8.50	8.36	8.37
2773	NYSE	VGR	Fri, Jun 3, 2011	8.48	8.56	8.46	8.47
2772	NYSE	VGR	Thu, Jun 2, 2011	8.68	8.68	8.48	8.56
2771	NYSE	VGR	Wed, Jun 1, 2011	8.78	8.78	8.67	8.68
2770	NYSE	VGR	Tue, May 31, 2011	8.75	8.80	8.70	8.80
2769	NYSE	VGR	Fri, May 27, 2011	8.72	8.72	8.68	8.71
2768	NYSE	VGR	Thu, May 26, 2011	8.66	8.72	8.60	8.68
2767	NYSE	VGR	Wed, May 25, 2011	8.52	8.71	8.48	8.65
2766	NYSE	VGR	Tue, May 24, 2011	8.61	8.62	8.51	8.55
2765	NYSE	VGR	Mon, May 23, 2011	8.60	8.72	8.60	8.61
2764	NYSE	VGR	Fri, May 20, 2011	9.57	9.62	9.49	9.57
2763	NYSE	VGR	Thu, May 19, 2011	9.61	9.70	9.52	9.58
2762	NYSE	VGR	Wed, May 18, 2011	9.45	9.58	9.45	9.54
2761	NYSE	VGR	Tue, May 17, 2011	9.33	9.47	9.33	9.45
2760	NYSE	VGR	Mon, May 16, 2011	9.43	9.44	9.33	9.34
2759	NYSE	VGR	Fri, May 13, 2011	9.49	9.51	9.41	9.44
2758	NYSE	VGR	Thu, May 12, 2011	9.23	9.48	9.21	9.48
2757	NYSE	VGR	Wed, May 11, 2011	9.31	9.32	9.21	9.27
2756	NYSE	VGR	Tue, May 10, 2011	9.20	9.30	9.19	9.30
2755	NYSE	VGR	Mon, May 9, 2011	9.13	9.20	9.11	9.18
2754	NYSE	VGR	Fri, May 6, 2011	9.16	9.24	9.07	9.11
2753	NYSE	VGR	Thu, May 5, 2011	9.01	9.19	8.99	9.08
2752	NYSE	VGR	Wed, May 4, 2011	9.11	9.16	9.04	9.04
2751	NYSE	VGR	Tue, May 3, 2011	9.11	9.19	9.06	9.13
2750	NYSE	VGR	Mon, May 2, 2011	9.30	9.32	9.11	9.11
2749	NYSE	VGR	Fri, Apr 29, 2011	9.21	9.27	9.14	9.25
2748	NYSE	VGR	Thu, Apr 28, 2011	9.07	9.19	9.06	9.19
2747	NYSE	VGR	Wed, Apr 27, 2011	9.06	9.13	9.01	9.06
2746	NYSE	VGR	Tue, Apr 26, 2011	8.91	9.06	8.85	9.06
2745	NYSE	VGR	Mon, Apr 25, 2011	8.87	8.88	8.82	8.86
2744	NYSE	VGR	Thu, Apr 21, 2011	8.93	8.94	8.85	8.87
2743	NYSE	VGR	Wed, Apr 20, 2011	8.84	8.89	8.81	8.88
2742	NYSE	VGR	Tue, Apr 19, 2011	8.81	8.86	8.75	8.79
2741	NYSE	VGR	Mon, Apr 18, 2011	8.82	8.88	8.73	8.80
2740	NYSE	VGR	Fri, Apr 15, 2011	8.82	8.89	8.78	8.88
2739	NYSE	VGR	Thu, Apr 14, 2011	8.77	8.86	8.77	8.85
2738	NYSE	VGR	Wed, Apr 13, 2011	8.75	8.84	8.71	8.80
2737	NYSE	VGR	Tue, Apr 12, 2011	8.77	8.79	8.71	8.73
2736	NYSE	VGR	Mon, Apr 11, 2011	8.75	8.86	8.76	8.77
2735	NYSE	VGR	Fri, Apr 8, 2011	8.76	8.83	8.75	8.76
2734	NYSE	VGR	Thu, Apr 7, 2011	8.83	8.85	8.76	8.79
2733	NYSE	VGR	Wed, Apr 6, 2011	8.86	8.86	8.78	8.83
2732	NYSE	VGR	Tue, Apr 5, 2011	8.80	8.85	8.77	8.81
2731	NYSE	VGR	Mon, Apr 4, 2011	8.76	8.81	8.73	8.78
2730	NYSE	VGR	Fri, Apr 1, 2011	8.72	8.78	8.71	8.73
2729	NYSE	VGR	Thu, Mar 31, 2011	8.73	8.76	8.70	8.71
2728	NYSE	VGR	Wed, Mar 30, 2011	8.74	8.80	8.72	8.74
2727	NYSE	VGR	Tue, Mar 29, 2011	8.78	8.78	8.70	8.72
2726	NYSE	VGR	Mon, Mar 28, 2011	8.69	8.74	8.68	8.73
2725	NYSE	VGR	Fri, Mar 25, 2011	8.64	8.70	8.59	8.65
2724	NYSE	VGR	Thu, Mar 24, 2011	8.58	8.62	8.56	8.61
2723	NYSE	VGR	Wed, Mar 23, 2011	8.53	8.57	8.46	8.56
2722	NYSE	VGR	Tue, Mar 22, 2011	8.51	8.59	8.50	8.52
2721	NYSE	VGR	Mon, Mar 21, 2011	8.53	8.56	8.46	8.52
2720	NYSE	VGR	Fri, Mar 18, 2011	8.29	8.52	8.28	8.46
2719	NYSE	VGR	Thu, Mar 17, 2011	8.25	8.34	8.17	8.24
2718	NYSE	VGR	Wed, Mar 16, 2011	8.40	8.42	8.14	8.17
2717	NYSE	VGR	Tue, Mar 15, 2011	8.53	8.61	8.46	8.53
2716	NYSE	VGR	Mon, Mar 14, 2011	8.63	8.67	8.59	8.61
2715	NYSE	VGR	Fri, Mar 11, 2011	8.59	8.70	8.59	8.64
2714	NYSE	VGR	Thu, Mar 10, 2011	8.75	8.75	8.66	8.66
2713	NYSE	VGR	Wed, Mar 9, 2011	8.69	8.76	8.67	8.75
2712	NYSE	VGR	Tue, Mar 8, 2011	8.51	8.68	8.49	8.67
2711	NYSE	VGR	Mon, Mar 7, 2011	8.47	8.51	8.42	8.45
2710	NYSE	VGR	Fri, Mar 4, 2011	8.44	8.47	8.41	8.44
2709	NYSE	VGR	Thu, Mar 3, 2011	8.37	8.48	8.36	8.46
2708	NYSE	VGR	Wed, Mar 2, 2011	8.34	8.38	8.31	8.34
2707	NYSE	VGR	Tue, Mar 1, 2011	8.53	8.60	8.32	8.33
2706	NYSE	VGR	Mon, Feb 28, 2011	8.57	8.60	8.49	8.51
2705	NYSE	VGR	Fri, Feb 25, 2011	8.51	8.59	8.44	8.55
2704	NYSE	VGR	Thu, Feb 24, 2011	8.47	8.54	8.41	8.48
2703	NYSE	VGR	Wed, Feb 23, 2011	8.50	8.58	8.44	8.45
2702	NYSE	VGR	Tue, Feb 22, 2011	8.51	8.60	8.48	8.48
2701	NYSE	VGR	Fri, Feb 18, 2011	8.51	8.60	8.41	8.57
2700	NYSE	VGR	Thu, Feb 17, 2011	8.47	8.52	8.40	8.52
2699	NYSE	VGR	Wed, Feb 16, 2011	8.30	8.47	8.30	8.47
2698	NYSE	VGR	Tue, Feb 15, 2011	8.28	8.34	8.25	8.30
2697	NYSE	VGR	Mon, Feb 14, 2011	8.34	8.36	8.24	8.30
2696	NYSE	VGR	Fri, Feb 11, 2011	8.08	8.37	8.08	8.34
2695	NYSE	VGR	Thu, Feb 10, 2011	8.08	8.15	8.08	8.11
2694	NYSE	VGR	Wed, Feb 9, 2011	8.11	8.16	8.09	8.12
2693	NYSE	VGR	Tue, Feb 8, 2011	8.16	8.17	8.06	8.13
2692	NYSE	VGR	Mon, Feb 7, 2011	8.11	8.16	8.09	8.15
2691	NYSE	VGR	Fri, Feb 4, 2011	8.10	8.14	8.05	8.08
2690	NYSE	VGR	Thu, Feb 3, 2011	8.08	8.13	8.06	8.13
2689	NYSE	VGR	Wed, Feb 2, 2011	8.13	8.16	8.06	8.08
2688	NYSE	VGR	Tue, Feb 1, 2011	8.13	8.17	8.08	8.12
2687	NYSE	VGR	Mon, Jan 31, 2011	8.10	8.11	8.06	8.06
2686	NYSE	VGR	Fri, Jan 28, 2011	8.18	8.20	8.06	8.06
2685	NYSE	VGR	Thu, Jan 27, 2011	8.22	8.23	8.17	8.19
2684	NYSE	VGR	Wed, Jan 26, 2011	8.19	8.24	8.15	8.21
2683	NYSE	VGR	Tue, Jan 25, 2011	8.12	8.15	8.09	8.15
2682	NYSE	VGR	Mon, Jan 24, 2011	8.08	8.14	8.06	8.10
2681	NYSE	VGR	Fri, Jan 21, 2011	8.06	8.10	8.02	8.05
2680	NYSE	VGR	Thu, Jan 20, 2011	7.95	8.08	7.95	8.06
2679	NYSE	VGR	Wed, Jan 19, 2011	8.15	8.18	7.74	8.00
2678	NYSE	VGR	Tue, Jan 18, 2011	8.28	8.51	8.18	8.21
2677	NYSE	VGR	Fri, Jan 14, 2011	8.70	8.74	8.67	8.69
2676	NYSE	VGR	Thu, Jan 13, 2011	8.71	8.73	8.69	8.70
2675	NYSE	VGR	Wed, Jan 12, 2011	8.74	8.76	8.69	8.72
2674	NYSE	VGR	Tue, Jan 11, 2011	8.81	8.83	8.70	8.72
2673	NYSE	VGR	Mon, Jan 10, 2011	8.82	8.90	8.77	8.79
2672	NYSE	VGR	Fri, Jan 7, 2011	8.91	8.91	8.84	8.86
2671	NYSE	VGR	Thu, Jan 6, 2011	8.89	8.94	8.86	8.92
2670	NYSE	VGR	Wed, Jan 5, 2011	8.81	8.89	8.78	8.89
2669	NYSE	VGR	Tue, Jan 4, 2011	8.81	8.81	8.72	8.78
2668	NYSE	VGR	Mon, Jan 3, 2011	8.76	8.81	8.72	8.79
2667	NYSE	VGR	Fri, Dec 31, 2010	8.72	8.77	8.69	8.72
2666	NYSE	VGR	Thu, Dec 30, 2010	8.74	8.74	8.67	8.69
2665	NYSE	VGR	Wed, Dec 29, 2010	8.70	8.73	8.66	8.68
2664	NYSE	VGR	Tue, Dec 28, 2010	8.77	8.81	8.66	8.69
2663	NYSE	VGR	Mon, Dec 27, 2010	8.86	8.88	8.71	8.76
2662	NYSE	VGR	Thu, Dec 23, 2010	8.84	8.85	8.76	8.81
2661	NYSE	VGR	Wed, Dec 22, 2010	8.79	8.83	8.74	8.82
2660	NYSE	VGR	Tue, Dec 21, 2010	8.77	8.78	8.72	8.76
2659	NYSE	VGR	Mon, Dec 20, 2010	8.76	8.83	8.73	8.77
2658	NYSE	VGR	Fri, Dec 17, 2010	8.86	8.87	8.72	8.77
2657	NYSE	VGR	Thu, Dec 16, 2010	8.86	8.88	8.79	8.83
2656	NYSE	VGR	Wed, Dec 15, 2010	9.04	9.05	9.00	9.00
2655	NYSE	VGR	Tue, Dec 14, 2010	9.01	9.03	8.96	9.03
2654	NYSE	VGR	Mon, Dec 13, 2010	9.00	9.01	8.92	8.98
2653	NYSE	VGR	Fri, Dec 10, 2010	8.93	8.96	8.89	8.96
2652	NYSE	VGR	Thu, Dec 9, 2010	9.02	9.03	8.91	8.91
2651	NYSE	VGR	Wed, Dec 8, 2010	8.73	9.01	8.72	8.96
2650	NYSE	VGR	Tue, Dec 7, 2010	8.70	8.74	8.59	8.69
2649	NYSE	VGR	Mon, Dec 6, 2010	8.46	8.67	8.41	8.67
2648	NYSE	VGR	Fri, Dec 3, 2010	8.97	9.00	8.06	8.43
2647	NYSE	VGR	Thu, Dec 2, 2010	9.30	9.31	8.96	9.01
2646	NYSE	VGR	Wed, Dec 1, 2010	9.31	9.31	9.19	9.27
2645	NYSE	VGR	Tue, Nov 30, 2010	9.32	9.33	9.19	9.21
2644	NYSE	VGR	Mon, Nov 29, 2010	9.36	9.39	9.27	9.35
2643	NYSE	VGR	Fri, Nov 26, 2010	9.40	9.42	9.36	9.39
2642	NYSE	VGR	Wed, Nov 24, 2010	9.39	9.47	9.34	9.40
2641	NYSE	VGR	Tue, Nov 23, 2010	9.33	9.38	9.29	9.34
2640	NYSE	VGR	Mon, Nov 22, 2010	9.37	9.42	9.35	9.37
2639	NYSE	VGR	Fri, Nov 19, 2010	9.44	9.44	9.33	9.36
2638	NYSE	VGR	Thu, Nov 18, 2010	9.35	9.46	9.35	9.43
2637	NYSE	VGR	Wed, Nov 17, 2010	9.31	9.37	9.27	9.31
2636	NYSE	VGR	Tue, Nov 16, 2010	9.39	9.39	9.25	9.30
2635	NYSE	VGR	Mon, Nov 15, 2010	9.44	9.46	9.39	9.43
2634	NYSE	VGR	Fri, Nov 12, 2010	9.48	9.50	9.39	9.44
2633	NYSE	VGR	Thu, Nov 11, 2010	9.47	9.52	9.45	9.50
2632	NYSE	VGR	Wed, Nov 10, 2010	9.47	9.50	9.42	9.48
2631	NYSE	VGR	Tue, Nov 9, 2010	9.58	9.60	9.50	9.51
2630	NYSE	VGR	Mon, Nov 8, 2010	9.54	9.60	9.53	9.60
2629	NYSE	VGR	Fri, Nov 5, 2010	9.38	9.59	9.38	9.57
2628	NYSE	VGR	Thu, Nov 4, 2010	9.54	9.54	9.46	9.53
2627	NYSE	VGR	Wed, Nov 3, 2010	9.44	9.49	9.37	9.47
2626	NYSE	VGR	Tue, Nov 2, 2010	9.41	9.44	9.35	9.44
2625	NYSE	VGR	Mon, Nov 1, 2010	9.46	9.46	9.29	9.36
2624	NYSE	VGR	Fri, Oct 29, 2010	9.43	9.44	9.38	9.42
2623	NYSE	VGR	Thu, Oct 28, 2010	9.39	9.44	9.33	9.43
2622	NYSE	VGR	Wed, Oct 27, 2010	9.37	9.38	9.25	9.34
2621	NYSE	VGR	Tue, Oct 26, 2010	9.40	9.44	9.37	9.38
2620	NYSE	VGR	Mon, Oct 25, 2010	9.42	9.47	9.37	9.42
2619	NYSE	VGR	Fri, Oct 22, 2010	9.40	9.42	9.36	9.39
2618	NYSE	VGR	Thu, Oct 21, 2010	9.42	9.42	9.29	9.36
2617	NYSE	VGR	Wed, Oct 20, 2010	9.35	9.42	9.34	9.39
2616	NYSE	VGR	Tue, Oct 19, 2010	9.31	9.40	9.26	9.31
2615	NYSE	VGR	Mon, Oct 18, 2010	9.37	9.42	9.35	9.36
2614	NYSE	VGR	Fri, Oct 15, 2010	9.39	9.43	9.33	9.34
2613	NYSE	VGR	Thu, Oct 14, 2010	9.30	9.37	9.30	9.36
2612	NYSE	VGR	Wed, Oct 13, 2010	9.36	9.39	9.27	9.29
2611	NYSE	VGR	Tue, Oct 12, 2010	9.28	9.35	9.27	9.32
2610	NYSE	VGR	Mon, Oct 11, 2010	9.31	9.34	9.28	9.31
2609	NYSE	VGR	Fri, Oct 8, 2010	9.34	9.39	9.28	9.31
2608	NYSE	VGR	Thu, Oct 7, 2010	9.30	9.36	9.26	9.31
2607	NYSE	VGR	Wed, Oct 6, 2010	9.31	9.39	9.26	9.26
2606	NYSE	VGR	Tue, Oct 5, 2010	9.33	9.34	9.25	9.30
2605	NYSE	VGR	Mon, Oct 4, 2010	9.16	9.37	9.16	9.25
2604	NYSE	VGR	Fri, Oct 1, 2010	9.40	9.45	9.22	9.28
2603	NYSE	VGR	Thu, Sep 30, 2010	9.39	9.46	9.32	9.42
2602	NYSE	VGR	Wed, Sep 29, 2010	9.45	9.46	9.39	9.40
2601	NYSE	VGR	Tue, Sep 28, 2010	9.42	9.46	9.35	9.42
2600	NYSE	VGR	Mon, Sep 27, 2010	9.44	9.45	9.33	9.41
2599	NYSE	VGR	Fri, Sep 24, 2010	9.45	9.52	9.42	9.45
2598	NYSE	VGR	Thu, Sep 23, 2010	9.42	9.50	9.36	9.37
2597	NYSE	VGR	Wed, Sep 22, 2010	9.42	9.51	9.42	9.45
2596	NYSE	VGR	Tue, Sep 21, 2010	9.51	9.51	9.44	9.45
2595	NYSE	VGR	Mon, Sep 20, 2010	9.42	9.52	9.29	9.47
2594	NYSE	VGR	Fri, Sep 17, 2010	9.53	9.61	9.37	9.44
2593	NYSE	VGR	Thu, Sep 16, 2010	9.60	9.60	9.52	9.53
2592	NYSE	VGR	Wed, Sep 15, 2010	9.59	9.69	9.55	9.60
2591	NYSE	VGR	Tue, Sep 14, 2010	9.87	9.97	9.59	9.60
2590	NYSE	VGR	Mon, Sep 13, 2010	10.44	10.48	10.36	10.47
2589	NYSE	VGR	Fri, Sep 10, 2010	10.36	10.42	10.30	10.36
2588	NYSE	VGR	Thu, Sep 9, 2010	10.30	10.32	10.20	10.32
2587	NYSE	VGR	Wed, Sep 8, 2010	10.12	10.30	10.10	10.21
2586	NYSE	VGR	Tue, Sep 7, 2010	9.92	10.13	9.92	10.09
2585	NYSE	VGR	Fri, Sep 3, 2010	9.80	9.93	9.75	9.92
2584	NYSE	VGR	Thu, Sep 2, 2010	9.60	9.70	9.59	9.69
2583	NYSE	VGR	Wed, Sep 1, 2010	9.71	9.71	9.59	9.62
2582	NYSE	VGR	Tue, Aug 31, 2010	9.52	9.63	9.51	9.59
2581	NYSE	VGR	Mon, Aug 30, 2010	9.59	9.64	9.57	9.57
2580	NYSE	VGR	Fri, Aug 27, 2010	9.68	9.68	9.55	9.62
2579	NYSE	VGR	Thu, Aug 26, 2010	9.68	9.68	9.59	9.63
2578	NYSE	VGR	Wed, Aug 25, 2010	9.56	9.64	9.55	9.62
2577	NYSE	VGR	Tue, Aug 24, 2010	9.46	9.63	9.46	9.59
2576	NYSE	VGR	Mon, Aug 23, 2010	9.62	9.63	9.52	9.54
2575	NYSE	VGR	Fri, Aug 20, 2010	9.57	9.60	9.55	9.56
2574	NYSE	VGR	Thu, Aug 19, 2010	9.61	9.63	9.55	9.60
2573	NYSE	VGR	Wed, Aug 18, 2010	9.61	9.69	9.59	9.62
2572	NYSE	VGR	Tue, Aug 17, 2010	9.62	9.64	9.53	9.61
2571	NYSE	VGR	Mon, Aug 16, 2010	9.47	9.57	9.42	9.57
2570	NYSE	VGR	Fri, Aug 13, 2010	9.46	9.54	9.42	9.48
2569	NYSE	VGR	Thu, Aug 12, 2010	9.32	9.49	9.27	9.46
2568	NYSE	VGR	Wed, Aug 11, 2010	9.40	9.56	9.40	9.44
2567	NYSE	VGR	Tue, Aug 10, 2010	9.55	9.57	9.49	9.53
2566	NYSE	VGR	Mon, Aug 9, 2010	9.57	9.58	9.56	9.57
2565	NYSE	VGR	Fri, Aug 6, 2010	9.43	9.58	9.43	9.57
2564	NYSE	VGR	Thu, Aug 5, 2010	9.54	9.57	9.52	9.52
2563	NYSE	VGR	Wed, Aug 4, 2010	9.61	9.72	9.51	9.54
2562	NYSE	VGR	Tue, Aug 3, 2010	9.54	9.67	9.44	9.59
2561	NYSE	VGR	Mon, Aug 2, 2010	9.64	9.72	9.48	9.56
2560	NYSE	VGR	Fri, Jul 30, 2010	9.32	9.57	9.32	9.54
2559	NYSE	VGR	Thu, Jul 29, 2010	9.56	9.59	9.34	9.41
2558	NYSE	VGR	Wed, Jul 28, 2010	9.44	9.64	9.44	9.48
2557	NYSE	VGR	Tue, Jul 27, 2010	9.34	9.49	9.25	9.47
2556	NYSE	VGR	Mon, Jul 26, 2010	9.22	9.34	9.22	9.34
2555	NYSE	VGR	Fri, Jul 23, 2010	9.21	9.28	9.14	9.22
2554	NYSE	VGR	Thu, Jul 22, 2010	9.05	9.18	9.01	9.18
2553	NYSE	VGR	Wed, Jul 21, 2010	9.21	9.24	8.91	8.94
2552	NYSE	VGR	Tue, Jul 20, 2010	8.99	9.17	8.95	9.17
2551	NYSE	VGR	Mon, Jul 19, 2010	8.91	9.04	8.81	9.03
2550	NYSE	VGR	Fri, Jul 16, 2010	9.03	9.06	8.93	8.93
2549	NYSE	VGR	Thu, Jul 15, 2010	9.06	9.08	8.98	9.07
2548	NYSE	VGR	Wed, Jul 14, 2010	9.04	9.11	9.01	9.06
2547	NYSE	VGR	Tue, Jul 13, 2010	9.10	9.11	9.02	9.09
2546	NYSE	VGR	Mon, Jul 12, 2010	9.06	9.13	8.96	9.02
2545	NYSE	VGR	Fri, Jul 9, 2010	8.97	9.06	8.96	9.01
2544	NYSE	VGR	Thu, Jul 8, 2010	8.86	8.97	8.86	8.96
2543	NYSE	VGR	Wed, Jul 7, 2010	8.75	8.86	8.71	8.86
2542	NYSE	VGR	Tue, Jul 6, 2010	8.80	8.88	8.69	8.71
2541	NYSE	VGR	Fri, Jul 2, 2010	8.50	8.83	8.41	8.78
2540	NYSE	VGR	Thu, Jul 1, 2010	8.48	8.53	8.34	8.52
2539	NYSE	VGR	Wed, Jun 30, 2010	8.51	8.56	8.46	8.47
2538	NYSE	VGR	Tue, Jun 29, 2010	8.44	8.57	8.42	8.49
2537	NYSE	VGR	Mon, Jun 28, 2010	8.53	8.64	8.48	8.54
2536	NYSE	VGR	Fri, Jun 25, 2010	8.33	8.54	8.31	8.51
2535	NYSE	VGR	Thu, Jun 24, 2010	8.31	8.41	8.31	8.31
2534	NYSE	VGR	Wed, Jun 23, 2010	8.36	8.47	8.31	8.36
2533	NYSE	VGR	Tue, Jun 22, 2010	8.36	8.48	8.29	8.38
2532	NYSE	VGR	Mon, Jun 21, 2010	8.49	8.49	8.31	8.32
2531	NYSE	VGR	Fri, Jun 18, 2010	8.50	8.56	8.43	8.47
2530	NYSE	VGR	Thu, Jun 17, 2010	8.51	8.51	8.41	8.47
2529	NYSE	VGR	Wed, Jun 16, 2010	8.44	8.57	8.44	8.45
2528	NYSE	VGR	Tue, Jun 15, 2010	8.61	8.74	8.60	8.71
2527	NYSE	VGR	Mon, Jun 14, 2010	8.53	8.61	8.48	8.57
2526	NYSE	VGR	Fri, Jun 11, 2010	8.37	8.48	8.32	8.48
2525	NYSE	VGR	Thu, Jun 10, 2010	8.35	8.37	8.25	8.37
2524	NYSE	VGR	Wed, Jun 9, 2010	8.11	8.30	8.11	8.24
2523	NYSE	VGR	Tue, Jun 8, 2010	8.12	8.16	8.01	8.12
2522	NYSE	VGR	Mon, Jun 7, 2010	8.07	8.17	8.03	8.06
2521	NYSE	VGR	Fri, Jun 4, 2010	8.11	8.13	8.00	8.01
2520	NYSE	VGR	Thu, Jun 3, 2010	8.08	8.19	8.08	8.17
2519	NYSE	VGR	Wed, Jun 2, 2010	7.89	8.09	7.89	8.09
2518	NYSE	VGR	Tue, Jun 1, 2010	7.91	8.10	7.87	7.90
2517	NYSE	VGR	Fri, May 28, 2010	8.06	8.07	7.91	7.91
2516	NYSE	VGR	Thu, May 27, 2010	7.99	8.06	7.88	8.06
2515	NYSE	VGR	Wed, May 26, 2010	7.80	7.99	7.77	7.84
2514	NYSE	VGR	Tue, May 25, 2010	7.73	7.75	7.61	7.74
2513	NYSE	VGR	Mon, May 24, 2010	7.85	7.88	7.77	7.80
2512	NYSE	VGR	Fri, May 21, 2010	7.86	7.89	7.72	7.85
2511	NYSE	VGR	Thu, May 20, 2010	8.18	8.20	7.91	7.91
2510	NYSE	VGR	Wed, May 19, 2010	8.32	8.33	8.18	8.24
2509	NYSE	VGR	Tue, May 18, 2010	8.38	8.41	8.30	8.33
2508	NYSE	VGR	Mon, May 17, 2010	8.23	8.32	8.18	8.30
2507	NYSE	VGR	Fri, May 14, 2010	8.24	8.28	8.09	8.18
2506	NYSE	VGR	Thu, May 13, 2010	8.19	8.29	8.19	8.23
2505	NYSE	VGR	Wed, May 12, 2010	8.26	8.26	8.14	8.19
2504	NYSE	VGR	Tue, May 11, 2010	8.17	8.31	8.09	8.22
2503	NYSE	VGR	Mon, May 10, 2010	8.06	8.19	7.93	8.17
2502	NYSE	VGR	Fri, May 7, 2010	7.98	7.98	7.72	7.78
2501	NYSE	VGR	Thu, May 6, 2010	8.22	8.23	6.99	7.92
2500	NYSE	VGR	Wed, May 5, 2010	8.19	8.31	8.18	8.23
2499	NYSE	VGR	Tue, May 4, 2010	8.34	8.39	8.21	8.26
2498	NYSE	VGR	Mon, May 3, 2010	8.26	8.42	8.24	8.40
2497	NYSE	VGR	Fri, Apr 30, 2010	8.32	8.41	8.24	8.25
2496	NYSE	VGR	Thu, Apr 29, 2010	8.25	8.36	8.22	8.33
2495	NYSE	VGR	Wed, Apr 28, 2010	8.11	8.25	8.11	8.18
2494	NYSE	VGR	Tue, Apr 27, 2010	8.19	8.24	8.13	8.13
2493	NYSE	VGR	Mon, Apr 26, 2010	8.28	8.28	8.17	8.21
2492	NYSE	VGR	Fri, Apr 23, 2010	8.21	8.28	8.16	8.26
2491	NYSE	VGR	Thu, Apr 22, 2010	8.11	8.19	8.07	8.19
2490	NYSE	VGR	Wed, Apr 21, 2010	8.13	8.14	8.09	8.13
2489	NYSE	VGR	Tue, Apr 20, 2010	8.08	8.14	8.05	8.12
2488	NYSE	VGR	Mon, Apr 19, 2010	7.93	8.03	7.93	8.01
2487	NYSE	VGR	Fri, Apr 16, 2010	8.00	8.01	7.93	7.97
2486	NYSE	VGR	Thu, Apr 15, 2010	8.00	8.00	7.92	7.99
2485	NYSE	VGR	Wed, Apr 14, 2010	7.95	7.99	7.86	7.98
2484	NYSE	VGR	Tue, Apr 13, 2010	7.91	7.95	7.83	7.95
2483	NYSE	VGR	Mon, Apr 12, 2010	7.89	7.92	7.87	7.90
2482	NYSE	VGR	Fri, Apr 9, 2010	7.86	7.89	7.81	7.87
2481	NYSE	VGR	Thu, Apr 8, 2010	7.88	7.88	7.81	7.85
2480	NYSE	VGR	Wed, Apr 7, 2010	8.00	8.00	7.85	7.86
2479	NYSE	VGR	Tue, Apr 6, 2010	7.94	7.97	7.94	7.94
2478	NYSE	VGR	Mon, Apr 5, 2010	7.82	7.96	7.80	7.94
2477	NYSE	VGR	Thu, Apr 1, 2010	7.78	7.81	7.73	7.80
2476	NYSE	VGR	Wed, Mar 31, 2010	7.84	7.84	7.76	7.77
2475	NYSE	VGR	Tue, Mar 30, 2010	7.81	7.83	7.77	7.83
2474	NYSE	VGR	Mon, Mar 29, 2010	7.77	7.82	7.77	7.82
2473	NYSE	VGR	Fri, Mar 26, 2010	7.77	7.81	7.72	7.77
2472	NYSE	VGR	Thu, Mar 25, 2010	7.80	7.84	7.73	7.73
2471	NYSE	VGR	Wed, Mar 24, 2010	7.79	7.84	7.78	7.79
2470	NYSE	VGR	Tue, Mar 23, 2010	7.81	7.83	7.77	7.83
2469	NYSE	VGR	Mon, Mar 22, 2010	7.78	7.83	7.67	7.83
2468	NYSE	VGR	Fri, Mar 19, 2010	7.82	7.85	7.71	7.79
2467	NYSE	VGR	Thu, Mar 18, 2010	7.70	7.84	7.70	7.77
2466	NYSE	VGR	Wed, Mar 17, 2010	7.93	7.93	7.71	7.72
2465	NYSE	VGR	Tue, Mar 16, 2010	7.99	8.01	7.93	8.01
2464	NYSE	VGR	Mon, Mar 15, 2010	7.86	7.96	7.82	7.95
2463	NYSE	VGR	Fri, Mar 12, 2010	7.81	7.86	7.80	7.84
2462	NYSE	VGR	Thu, Mar 11, 2010	7.71	7.80	7.71	7.80
2461	NYSE	VGR	Wed, Mar 10, 2010	7.62	7.71	7.61	7.70
2460	NYSE	VGR	Tue, Mar 9, 2010	7.59	7.65	7.55	7.61
2459	NYSE	VGR	Mon, Mar 8, 2010	7.59	7.60	7.53	7.59
2458	NYSE	VGR	Fri, Mar 5, 2010	7.53	7.57	7.48	7.55
2457	NYSE	VGR	Thu, Mar 4, 2010	7.55	7.58	7.48	7.52
2456	NYSE	VGR	Wed, Mar 3, 2010	7.55	7.55	7.50	7.54
2455	NYSE	VGR	Tue, Mar 2, 2010	7.50	7.54	7.40	7.53
2454	NYSE	VGR	Mon, Mar 1, 2010	7.31	7.46	7.31	7.35
2453	NYSE	VGR	Fri, Feb 26, 2010	7.39	7.40	7.27	7.27
2452	NYSE	VGR	Thu, Feb 25, 2010	7.33	7.40	7.30	7.40
2451	NYSE	VGR	Wed, Feb 24, 2010	7.31	7.39	7.31	7.37
2450	NYSE	VGR	Tue, Feb 23, 2010	7.31	7.33	7.25	7.31
2449	NYSE	VGR	Mon, Feb 22, 2010	7.30	7.30	7.25	7.29
2448	NYSE	VGR	Fri, Feb 19, 2010	7.24	7.29	7.21	7.27
2447	NYSE	VGR	Thu, Feb 18, 2010	7.17	7.24	7.15	7.24
2446	NYSE	VGR	Wed, Feb 17, 2010	7.15	7.17	7.09	7.16
2445	NYSE	VGR	Tue, Feb 16, 2010	7.09	7.13	7.06	7.11
2444	NYSE	VGR	Fri, Feb 12, 2010	7.03	7.11	6.99	7.10
2443	NYSE	VGR	Thu, Feb 11, 2010	6.91	7.07	6.88	7.06
2442	NYSE	VGR	Wed, Feb 10, 2010	7.00	7.00	6.89	6.94
2441	NYSE	VGR	Tue, Feb 9, 2010	6.94	7.01	6.82	7.00
2440	NYSE	VGR	Mon, Feb 8, 2010	6.93	6.96	6.87	6.89
2439	NYSE	VGR	Fri, Feb 5, 2010	6.95	6.95	6.83	6.91
2438	NYSE	VGR	Thu, Feb 4, 2010	7.06	7.07	6.92	6.93
2437	NYSE	VGR	Wed, Feb 3, 2010	7.12	7.14	7.04	7.07
2436	NYSE	VGR	Tue, Feb 2, 2010	7.12	7.19	7.07	7.15
2435	NYSE	VGR	Mon, Feb 1, 2010	7.09	7.10	7.04	7.10
2434	NYSE	VGR	Fri, Jan 29, 2010	7.21	7.25	7.01	7.05
2433	NYSE	VGR	Thu, Jan 28, 2010	7.25	7.28	7.14	7.19
2432	NYSE	VGR	Wed, Jan 27, 2010	7.23	7.29	7.18	7.25
2431	NYSE	VGR	Tue, Jan 26, 2010	7.20	7.26	7.15	7.21
2430	NYSE	VGR	Mon, Jan 25, 2010	7.25	7.29	7.21	7.21
2429	NYSE	VGR	Fri, Jan 22, 2010	7.20	7.33	7.20	7.22
2428	NYSE	VGR	Thu, Jan 21, 2010	7.30	7.38	7.20	7.22
2427	NYSE	VGR	Wed, Jan 20, 2010	7.19	7.34	7.12	7.31
2426	NYSE	VGR	Tue, Jan 19, 2010	7.20	7.23	7.18	7.22
2425	NYSE	VGR	Fri, Jan 15, 2010	7.19	7.22	7.10	7.17
2424	NYSE	VGR	Thu, Jan 14, 2010	7.20	7.20	7.16	7.18
2423	NYSE	VGR	Wed, Jan 13, 2010	7.19	7.23	7.18	7.20
2422	NYSE	VGR	Tue, Jan 12, 2010	7.09	7.16	7.09	7.16
2421	NYSE	VGR	Mon, Jan 11, 2010	7.18	7.23	7.12	7.13
2420	NYSE	VGR	Fri, Jan 8, 2010	7.18	7.18	7.10	7.18
2419	NYSE	VGR	Thu, Jan 7, 2010	7.15	7.18	7.10	7.18
2418	NYSE	VGR	Wed, Jan 6, 2010	7.11	7.16	7.05	7.15
2417	NYSE	VGR	Tue, Jan 5, 2010	7.17	7.17	7.05	7.09
2416	NYSE	VGR	Mon, Jan 4, 2010	7.10	7.15	7.09	7.13
2415	NYSE	VGR	Thu, Dec 31, 2009	7.08	7.11	7.04	7.05
2414	NYSE	VGR	Wed, Dec 30, 2009	6.99	7.08	6.96	7.08
2413	NYSE	VGR	Tue, Dec 29, 2009	7.01	7.03	6.96	7.01
2412	NYSE	VGR	Mon, Dec 28, 2009	7.00	7.03	6.95	7.02
2411	NYSE	VGR	Thu, Dec 24, 2009	6.96	7.02	6.96	7.01
2410	NYSE	VGR	Wed, Dec 23, 2009	6.97	7.03	6.93	6.96
2409	NYSE	VGR	Tue, Dec 22, 2009	6.97	7.03	6.92	6.99
2408	NYSE	VGR	Mon, Dec 21, 2009	6.97	7.02	6.95	6.97
2407	NYSE	VGR	Fri, Dec 18, 2009	7.01	7.07	6.80	6.97
2406	NYSE	VGR	Thu, Dec 17, 2009	7.09	7.09	6.95	7.00
2405	NYSE	VGR	Wed, Dec 16, 2009	7.20	7.25	7.06	7.07
2404	NYSE	VGR	Tue, Dec 15, 2009	7.36	7.39	7.31	7.37
2403	NYSE	VGR	Mon, Dec 14, 2009	7.24	7.36	7.24	7.36
2402	NYSE	VGR	Fri, Dec 11, 2009	7.25	7.30	7.20	7.21
2401	NYSE	VGR	Thu, Dec 10, 2009	7.30	7.32	7.18	7.21
2400	NYSE	VGR	Wed, Dec 9, 2009	7.33	7.36	7.19	7.25
2399	NYSE	VGR	Tue, Dec 8, 2009	7.35	7.38	7.28	7.30
2398	NYSE	VGR	Mon, Dec 7, 2009	7.22	7.36	7.16	7.35
2397	NYSE	VGR	Fri, Dec 4, 2009	7.17	7.24	7.11	7.17
2396	NYSE	VGR	Thu, Dec 3, 2009	7.10	7.14	7.08	7.09
2395	NYSE	VGR	Wed, Dec 2, 2009	7.05	7.16	7.04	7.11
2394	NYSE	VGR	Tue, Dec 1, 2009	7.04	7.09	7.03	7.05
2393	NYSE	VGR	Mon, Nov 30, 2009	7.08	7.08	6.93	7.01
2392	NYSE	VGR	Fri, Nov 27, 2009	7.09	7.17	7.05	7.07
2391	NYSE	VGR	Wed, Nov 25, 2009	7.22	7.22	7.13	7.15
2390	NYSE	VGR	Tue, Nov 24, 2009	7.26	7.26	7.16	7.22
2389	NYSE	VGR	Mon, Nov 23, 2009	7.21	7.28	7.20	7.23
2388	NYSE	VGR	Fri, Nov 20, 2009	7.09	7.20	7.09	7.19
2387	NYSE	VGR	Thu, Nov 19, 2009	7.11	7.14	7.05	7.14
2386	NYSE	VGR	Wed, Nov 18, 2009	7.08	7.13	7.06	7.13
2385	NYSE	VGR	Tue, Nov 17, 2009	7.10	7.15	7.05	7.06
2384	NYSE	VGR	Mon, Nov 16, 2009	7.16	7.22	7.09	7.12
2383	NYSE	VGR	Fri, Nov 13, 2009	7.22	7.22	7.07	7.11
2382	NYSE	VGR	Thu, Nov 12, 2009	7.22	7.30	7.18	7.18
2381	NYSE	VGR	Wed, Nov 11, 2009	7.40	7.40	7.19	7.26
2380	NYSE	VGR	Tue, Nov 10, 2009	7.35	7.40	7.33	7.38
2379	NYSE	VGR	Mon, Nov 9, 2009	7.40	7.42	7.33	7.38
2378	NYSE	VGR	Fri, Nov 6, 2009	7.37	7.41	7.30	7.37
2377	NYSE	VGR	Thu, Nov 5, 2009	7.30	7.43	7.26	7.42
2376	NYSE	VGR	Wed, Nov 4, 2009	7.40	7.40	7.26	7.27
2375	NYSE	VGR	Tue, Nov 3, 2009	7.38	7.41	7.29	7.36
2374	NYSE	VGR	Mon, Nov 2, 2009	7.32	7.41	7.18	7.41
2373	NYSE	VGR	Fri, Oct 30, 2009	7.43	7.45	7.27	7.31
2372	NYSE	VGR	Thu, Oct 29, 2009	7.47	7.53	7.35	7.45
2371	NYSE	VGR	Wed, Oct 28, 2009	7.43	7.51	7.40	7.41
2370	NYSE	VGR	Tue, Oct 27, 2009	7.42	7.46	7.38	7.42
2369	NYSE	VGR	Mon, Oct 26, 2009	7.50	7.53	7.38	7.42
2368	NYSE	VGR	Fri, Oct 23, 2009	7.58	7.58	7.43	7.50
2367	NYSE	VGR	Thu, Oct 22, 2009	7.56	7.61	7.45	7.58
2366	NYSE	VGR	Wed, Oct 21, 2009	7.68	7.70	7.56	7.56
2365	NYSE	VGR	Tue, Oct 20, 2009	7.66	7.70	7.60	7.66
2364	NYSE	VGR	Mon, Oct 19, 2009	7.66	7.70	7.62	7.69
2363	NYSE	VGR	Fri, Oct 16, 2009	7.51	7.66	7.45	7.61
2362	NYSE	VGR	Thu, Oct 15, 2009	7.47	7.54	7.47	7.48
2361	NYSE	VGR	Wed, Oct 14, 2009	7.62	7.63	7.47	7.53
2360	NYSE	VGR	Tue, Oct 13, 2009	7.72	7.74	7.52	7.60
2359	NYSE	VGR	Mon, Oct 12, 2009	7.82	7.85	7.67	7.74
2358	NYSE	VGR	Fri, Oct 9, 2009	7.86	7.86	7.76	7.85
2357	NYSE	VGR	Thu, Oct 8, 2009	7.83	7.86	7.76	7.84
2356	NYSE	VGR	Wed, Oct 7, 2009	7.92	7.92	7.78	7.80
2355	NYSE	VGR	Tue, Oct 6, 2009	7.90	7.95	7.88	7.92
2354	NYSE	VGR	Mon, Oct 5, 2009	7.78	7.88	7.65	7.88
2353	NYSE	VGR	Fri, Oct 2, 2009	7.76	7.81	7.71	7.77
2352	NYSE	VGR	Thu, Oct 1, 2009	7.81	7.85	7.73	7.76
2351	NYSE	VGR	Wed, Sep 30, 2009	7.95	7.96	7.77	7.85
2350	NYSE	VGR	Tue, Sep 29, 2009	7.91	7.98	7.90	7.93
2349	NYSE	VGR	Mon, Sep 28, 2009	7.76	7.96	7.76	7.90
2348	NYSE	VGR	Fri, Sep 25, 2009	7.72	7.85	7.72	7.77
2347	NYSE	VGR	Thu, Sep 24, 2009	7.79	7.81	7.72	7.77
2346	NYSE	VGR	Wed, Sep 23, 2009	7.83	7.87	7.78	7.78
2345	NYSE	VGR	Tue, Sep 22, 2009	7.81	7.86	7.78	7.80
2344	NYSE	VGR	Mon, Sep 21, 2009	7.74	7.85	7.71	7.83
2343	NYSE	VGR	Fri, Sep 18, 2009	7.86	7.88	7.78	7.79
2342	NYSE	VGR	Thu, Sep 17, 2009	7.81	7.88	7.80	7.83
2341	NYSE	VGR	Wed, Sep 16, 2009	8.05	8.05	7.63	7.80
2340	NYSE	VGR	Tue, Sep 15, 2009	8.35	8.43	8.30	8.41
2339	NYSE	VGR	Mon, Sep 14, 2009	8.36	8.39	8.33	8.35
2338	NYSE	VGR	Fri, Sep 11, 2009	8.26	8.36	8.23	8.35
2337	NYSE	VGR	Thu, Sep 10, 2009	8.20	8.24	8.14	8.23
2336	NYSE	VGR	Wed, Sep 9, 2009	8.10	8.23	8.07	8.18
2335	NYSE	VGR	Tue, Sep 8, 2009	8.09	8.10	8.04	8.08
2334	NYSE	VGR	Fri, Sep 4, 2009	7.99	8.04	7.97	8.04
2333	NYSE	VGR	Thu, Sep 3, 2009	7.98	7.99	7.89	7.97
2332	NYSE	VGR	Wed, Sep 2, 2009	7.87	7.94	7.87	7.93
2331	NYSE	VGR	Tue, Sep 1, 2009	8.00	8.06	7.86	7.92
2330	NYSE	VGR	Mon, Aug 31, 2009	7.91	8.06	7.89	7.95
2329	NYSE	VGR	Fri, Aug 28, 2009	8.02	8.07	7.93	7.94
2328	NYSE	VGR	Thu, Aug 27, 2009	8.10	8.10	7.93	8.04
2327	NYSE	VGR	Wed, Aug 26, 2009	8.13	8.22	8.06	8.11
2326	NYSE	VGR	Tue, Aug 25, 2009	8.22	8.22	8.12	8.13
2325	NYSE	VGR	Mon, Aug 24, 2009	8.11	8.22	8.07	8.16
2324	NYSE	VGR	Fri, Aug 21, 2009	8.00	8.08	7.96	8.07
2323	NYSE	VGR	Thu, Aug 20, 2009	7.86	7.91	7.83	7.91
2322	NYSE	VGR	Wed, Aug 19, 2009	7.70	7.89	7.65	7.88
2321	NYSE	VGR	Tue, Aug 18, 2009	7.69	7.78	7.61	7.75
2320	NYSE	VGR	Mon, Aug 17, 2009	7.39	7.71	7.39	7.64
2319	NYSE	VGR	Fri, Aug 14, 2009	7.54	7.57	7.43	7.48
2318	NYSE	VGR	Thu, Aug 13, 2009	7.57	7.59	7.48	7.52
2317	NYSE	VGR	Wed, Aug 12, 2009	7.53	7.61	7.51	7.57
2316	NYSE	VGR	Tue, Aug 11, 2009	7.45	7.63	7.45	7.52
2315	NYSE	VGR	Mon, Aug 10, 2009	7.48	7.58	7.44	7.50
2314	NYSE	VGR	Fri, Aug 7, 2009	7.49	7.55	7.41	7.53
2313	NYSE	VGR	Thu, Aug 6, 2009	7.43	7.45	7.37	7.38
2312	NYSE	VGR	Wed, Aug 5, 2009	7.54	7.55	7.39	7.42
2311	NYSE	VGR	Tue, Aug 4, 2009	7.48	7.55	7.47	7.52
2310	NYSE	VGR	Mon, Aug 3, 2009	7.50	7.57	7.45	7.50
2309	NYSE	VGR	Fri, Jul 31, 2009	7.52	7.58	7.44	7.48
2308	NYSE	VGR	Thu, Jul 30, 2009	7.58	7.59	7.47	7.51
2307	NYSE	VGR	Wed, Jul 29, 2009	7.50	7.59	7.49	7.55
2306	NYSE	VGR	Tue, Jul 28, 2009	7.49	7.55	7.48	7.53
2305	NYSE	VGR	Mon, Jul 27, 2009	7.54	7.54	7.47	7.52
2304	NYSE	VGR	Fri, Jul 24, 2009	7.54	7.56	7.48	7.54
2303	NYSE	VGR	Thu, Jul 23, 2009	7.40	7.58	7.38	7.56
2302	NYSE	VGR	Wed, Jul 22, 2009	7.36	7.45	7.33	7.40
2301	NYSE	VGR	Tue, Jul 21, 2009	7.36	7.41	7.32	7.39
2300	NYSE	VGR	Mon, Jul 20, 2009	7.46	7.46	7.25	7.36
2299	NYSE	VGR	Fri, Jul 17, 2009	7.04	7.43	7.04	7.40
2298	NYSE	VGR	Thu, Jul 16, 2009	7.07	7.09	6.95	7.02
2297	NYSE	VGR	Wed, Jul 15, 2009	7.06	7.07	6.90	7.07
2296	NYSE	VGR	Tue, Jul 14, 2009	7.04	7.04	6.91	6.96
2295	NYSE	VGR	Mon, Jul 13, 2009	7.00	7.02	6.90	7.02
2294	NYSE	VGR	Fri, Jul 10, 2009	6.95	7.06	6.92	6.99
2293	NYSE	VGR	Thu, Jul 9, 2009	7.05	7.05	6.94	6.97
2292	NYSE	VGR	Wed, Jul 8, 2009	7.15	7.18	6.95	7.03
2291	NYSE	VGR	Tue, Jul 7, 2009	7.41	7.41	7.16	7.17
2290	NYSE	VGR	Mon, Jul 6, 2009	7.25	7.42	7.20	7.39
2289	NYSE	VGR	Thu, Jul 2, 2009	7.33	7.33	7.22	7.25
2288	NYSE	VGR	Wed, Jul 1, 2009	7.24	7.40	7.18	7.38
2287	NYSE	VGR	Tue, Jun 30, 2009	7.27	7.30	7.18	7.20
2286	NYSE	VGR	Mon, Jun 29, 2009	7.18	7.25	7.14	7.22
2285	NYSE	VGR	Fri, Jun 26, 2009	7.14	7.28	7.08	7.25
2284	NYSE	VGR	Thu, Jun 25, 2009	7.04	7.19	7.04	7.18
2283	NYSE	VGR	Wed, Jun 24, 2009	7.13	7.18	7.06	7.07
2282	NYSE	VGR	Tue, Jun 23, 2009	7.24	7.31	7.10	7.14
2281	NYSE	VGR	Mon, Jun 22, 2009	7.31	7.37	7.22	7.23
2280	NYSE	VGR	Fri, Jun 19, 2009	7.33	7.44	7.33	7.38
2279	NYSE	VGR	Thu, Jun 18, 2009	7.28	7.35	7.25	7.34
2278	NYSE	VGR	Wed, Jun 17, 2009	7.33	7.40	7.26	7.30
2277	NYSE	VGR	Tue, Jun 16, 2009	7.41	7.59	7.28	7.33
2276	NYSE	VGR	Mon, Jun 15, 2009	7.67	7.78	7.67	7.77
2275	NYSE	VGR	Fri, Jun 12, 2009	7.61	7.76	7.57	7.76
2274	NYSE	VGR	Thu, Jun 11, 2009	7.66	7.75	7.58	7.59
2273	NYSE	VGR	Wed, Jun 10, 2009	7.71	7.76	7.56	7.60
2272	NYSE	VGR	Tue, Jun 9, 2009	7.60	7.75	7.52	7.68
2271	NYSE	VGR	Mon, Jun 8, 2009	7.63	7.65	7.53	7.59
2270	NYSE	VGR	Fri, Jun 5, 2009	7.56	7.73	7.56	7.61
2269	NYSE	VGR	Thu, Jun 4, 2009	7.59	7.63	7.53	7.56
2268	NYSE	VGR	Wed, Jun 3, 2009	7.43	7.55	7.38	7.54
2267	NYSE	VGR	Tue, Jun 2, 2009	7.38	7.53	7.37	7.46
2266	NYSE	VGR	Mon, Jun 1, 2009	7.44	7.48	7.38	7.38
2265	NYSE	VGR	Fri, May 29, 2009	7.35	7.38	7.28	7.38
2264	NYSE	VGR	Thu, May 28, 2009	7.31	7.37	7.18	7.35
2263	NYSE	VGR	Wed, May 27, 2009	7.35	7.41	7.21	7.28
2262	NYSE	VGR	Tue, May 26, 2009	7.25	7.38	7.23	7.38
2261	NYSE	VGR	Fri, May 22, 2009	7.34	7.38	7.27	7.29
2260	NYSE	VGR	Thu, May 21, 2009	7.30	7.39	7.30	7.32
2259	NYSE	VGR	Wed, May 20, 2009	7.43	7.53	7.34	7.37
2258	NYSE	VGR	Tue, May 19, 2009	7.51	7.55	7.39	7.40
2257	NYSE	VGR	Mon, May 18, 2009	7.52	7.52	7.40	7.52
2256	NYSE	VGR	Fri, May 15, 2009	7.50	7.50	7.41	7.46
2255	NYSE	VGR	Thu, May 14, 2009	7.36	7.54	7.32	7.50
2254	NYSE	VGR	Wed, May 13, 2009	7.33	7.44	7.31	7.35
2253	NYSE	VGR	Tue, May 12, 2009	7.11	7.40	7.02	7.31
2252	NYSE	VGR	Mon, May 11, 2009	7.15	7.24	7.07	7.12
2251	NYSE	VGR	Fri, May 8, 2009	6.97	7.21	6.93	7.15
2250	NYSE	VGR	Thu, May 7, 2009	6.85	6.95	6.81	6.93
2249	NYSE	VGR	Wed, May 6, 2009	6.82	6.87	6.77	6.84
2248	NYSE	VGR	Tue, May 5, 2009	6.74	6.77	6.67	6.77
2247	NYSE	VGR	Mon, May 4, 2009	6.86	6.86	6.71	6.78
2246	NYSE	VGR	Fri, May 1, 2009	6.75	6.78	6.68	6.74
2245	NYSE	VGR	Thu, Apr 30, 2009	6.92	6.96	6.75	6.79
2244	NYSE	VGR	Wed, Apr 29, 2009	6.84	6.94	6.82	6.90
2243	NYSE	VGR	Tue, Apr 28, 2009	6.76	6.92	6.75	6.85
2242	NYSE	VGR	Mon, Apr 27, 2009	6.84	6.89	6.80	6.83
2241	NYSE	VGR	Fri, Apr 24, 2009	6.87	6.91	6.79	6.87
2240	NYSE	VGR	Thu, Apr 23, 2009	6.96	6.96	6.77	6.82
2239	NYSE	VGR	Wed, Apr 22, 2009	6.89	7.03	6.88	6.92
2238	NYSE	VGR	Tue, Apr 21, 2009	6.75	6.99	6.73	6.99
2237	NYSE	VGR	Mon, Apr 20, 2009	6.81	6.93	6.76	6.80
2236	NYSE	VGR	Fri, Apr 17, 2009	6.86	6.93	6.81	6.92
2235	NYSE	VGR	Thu, Apr 16, 2009	6.83	6.87	6.68	6.84
2234	NYSE	VGR	Wed, Apr 15, 2009	6.61	6.79	6.59	6.79
2233	NYSE	VGR	Tue, Apr 14, 2009	6.66	6.67	6.58	6.63
2232	NYSE	VGR	Mon, Apr 13, 2009	6.66	6.76	6.64	6.74
2231	NYSE	VGR	Thu, Apr 9, 2009	6.74	6.74	6.60	6.74
2230	NYSE	VGR	Wed, Apr 8, 2009	6.64	6.69	6.59	6.67
2229	NYSE	VGR	Tue, Apr 7, 2009	6.42	6.71	6.42	6.58
2228	NYSE	VGR	Mon, Apr 6, 2009	6.57	6.65	6.50	6.52
2227	NYSE	VGR	Fri, Apr 3, 2009	6.67	6.68	6.57	6.64
2226	NYSE	VGR	Thu, Apr 2, 2009	6.73	6.76	6.62	6.67
2225	NYSE	VGR	Wed, Apr 1, 2009	6.46	6.70	6.46	6.63
2224	NYSE	VGR	Tue, Mar 31, 2009	6.70	6.77	6.54	6.54
2223	NYSE	VGR	Mon, Mar 30, 2009	6.61	6.65	6.48	6.64
2222	NYSE	VGR	Fri, Mar 27, 2009	6.68	6.78	6.59	6.63
2221	NYSE	VGR	Thu, Mar 26, 2009	6.74	6.86	6.64	6.78
2220	NYSE	VGR	Wed, Mar 25, 2009	6.69	6.80	6.62	6.73
2219	NYSE	VGR	Tue, Mar 24, 2009	6.69	6.77	6.60	6.62
2218	NYSE	VGR	Mon, Mar 23, 2009	6.63	6.76	6.57	6.76
2217	NYSE	VGR	Fri, Mar 20, 2009	6.69	6.84	6.57	6.63
2216	NYSE	VGR	Thu, Mar 19, 2009	6.84	6.88	6.51	6.66
2215	NYSE	VGR	Wed, Mar 18, 2009	6.87	6.92	6.65	6.77
2214	NYSE	VGR	Tue, Mar 17, 2009	6.75	7.06	6.72	7.06
2213	NYSE	VGR	Mon, Mar 16, 2009	6.78	6.85	6.70	6.72
2212	NYSE	VGR	Fri, Mar 13, 2009	6.67	6.77	6.60	6.73
2211	NYSE	VGR	Thu, Mar 12, 2009	6.47	6.66	6.47	6.62
2210	NYSE	VGR	Wed, Mar 11, 2009	6.48	6.56	6.43	6.51
2209	NYSE	VGR	Tue, Mar 10, 2009	6.05	6.43	6.05	6.42
2208	NYSE	VGR	Mon, Mar 9, 2009	5.54	6.18	5.54	6.17
2207	NYSE	VGR	Fri, Mar 6, 2009	5.89	5.92	5.76	5.92
2206	NYSE	VGR	Thu, Mar 5, 2009	5.76	5.91	5.76	5.85
2205	NYSE	VGR	Wed, Mar 4, 2009	5.74	5.92	5.62	5.86
2204	NYSE	VGR	Tue, Mar 3, 2009	5.47	5.89	5.41	5.68
2203	NYSE	VGR	Mon, Mar 2, 2009	6.16	6.17	5.83	5.85
2202	NYSE	VGR	Fri, Feb 27, 2009	6.35	6.36	6.17	6.25
2201	NYSE	VGR	Thu, Feb 26, 2009	6.56	6.60	6.37	6.37
2200	NYSE	VGR	Wed, Feb 25, 2009	6.56	6.60	6.38	6.51
2199	NYSE	VGR	Tue, Feb 24, 2009	6.61	6.66	6.50	6.60
2198	NYSE	VGR	Mon, Feb 23, 2009	6.84	6.84	6.52	6.53
2197	NYSE	VGR	Fri, Feb 20, 2009	7.11	7.11	6.75	6.80
2196	NYSE	VGR	Thu, Feb 19, 2009	7.12	7.18	7.05	7.14
2195	NYSE	VGR	Wed, Feb 18, 2009	7.14	7.21	6.97	7.05
2194	NYSE	VGR	Tue, Feb 17, 2009	7.12	7.22	7.10	7.14
2193	NYSE	VGR	Fri, Feb 13, 2009	7.41	7.41	7.16	7.23
2192	NYSE	VGR	Thu, Feb 12, 2009	7.26	7.39	7.20	7.39
2191	NYSE	VGR	Wed, Feb 11, 2009	7.22	7.32	7.21	7.28
2190	NYSE	VGR	Tue, Feb 10, 2009	7.32	7.43	7.20	7.22
2189	NYSE	VGR	Mon, Feb 9, 2009	7.40	7.40	7.28	7.35
2188	NYSE	VGR	Fri, Feb 6, 2009	7.28	7.41	7.25	7.37
2187	NYSE	VGR	Thu, Feb 5, 2009	7.24	7.39	7.22	7.27
2186	NYSE	VGR	Wed, Feb 4, 2009	7.48	7.49	7.27	7.30
2185	NYSE	VGR	Tue, Feb 3, 2009	7.51	7.51	7.36	7.46
2184	NYSE	VGR	Mon, Feb 2, 2009	7.26	7.50	7.20	7.45
2183	NYSE	VGR	Fri, Jan 30, 2009	7.25	7.37	7.20	7.33
2182	NYSE	VGR	Thu, Jan 29, 2009	7.09	7.30	7.04	7.21
2181	NYSE	VGR	Wed, Jan 28, 2009	7.24	7.24	7.06	7.14
2180	NYSE	VGR	Tue, Jan 27, 2009	6.95	7.13	6.92	7.08
2179	NYSE	VGR	Mon, Jan 26, 2009	6.96	7.05	6.90	6.94
2178	NYSE	VGR	Fri, Jan 23, 2009	6.92	7.04	6.88	6.92
2177	NYSE	VGR	Thu, Jan 22, 2009	7.06	7.08	6.92	7.01
2176	NYSE	VGR	Wed, Jan 21, 2009	6.95	7.13	6.81	7.13
2175	NYSE	VGR	Tue, Jan 20, 2009	6.93	7.02	6.83	6.84
2174	NYSE	VGR	Fri, Jan 16, 2009	7.00	7.02	6.91	7.00
2173	NYSE	VGR	Thu, Jan 15, 2009	7.00	7.05	6.77	6.93
2172	NYSE	VGR	Wed, Jan 14, 2009	6.88	7.04	6.87	7.01
2171	NYSE	VGR	Tue, Jan 13, 2009	6.83	6.99	6.82	6.97
2170	NYSE	VGR	Mon, Jan 12, 2009	6.78	6.89	6.73	6.82
2169	NYSE	VGR	Fri, Jan 9, 2009	6.97	6.99	6.73	6.73
2168	NYSE	VGR	Thu, Jan 8, 2009	6.81	6.92	6.81	6.90
2167	NYSE	VGR	Wed, Jan 7, 2009	6.86	6.98	6.80	6.84
2166	NYSE	VGR	Tue, Jan 6, 2009	6.93	6.99	6.83	6.93
2165	NYSE	VGR	Mon, Jan 5, 2009	6.91	6.94	6.85	6.93
2164	NYSE	VGR	Fri, Jan 2, 2009	6.81	6.90	6.81	6.86
2163	NYSE	VGR	Wed, Dec 31, 2008	6.81	6.88	6.75	6.86
2162	NYSE	VGR	Tue, Dec 30, 2008	6.74	6.89	6.74	6.85
2161	NYSE	VGR	Mon, Dec 29, 2008	6.80	6.86	6.70	6.76
2160	NYSE	VGR	Fri, Dec 26, 2008	6.74	6.80	6.71	6.80
2159	NYSE	VGR	Wed, Dec 24, 2008	6.73	6.80	6.71	6.74
2158	NYSE	VGR	Tue, Dec 23, 2008	6.86	6.89	6.73	6.74
2157	NYSE	VGR	Mon, Dec 22, 2008	6.77	6.84	6.66	6.68
2156	NYSE	VGR	Fri, Dec 19, 2008	6.80	6.96	6.72	6.77
2155	NYSE	VGR	Thu, Dec 18, 2008	6.77	6.92	6.68	6.84
2154	NYSE	VGR	Wed, Dec 17, 2008	6.76	6.78	6.65	6.69
2153	NYSE	VGR	Tue, Dec 16, 2008	6.88	6.90	6.62	6.72
2152	NYSE	VGR	Mon, Dec 15, 2008	6.96	7.08	6.82	6.94
2151	NYSE	VGR	Fri, Dec 12, 2008	6.82	7.00	6.80	6.94
2150	NYSE	VGR	Thu, Dec 11, 2008	6.90	7.03	6.81	6.87
2149	NYSE	VGR	Wed, Dec 10, 2008	7.00	7.10	6.94	6.96
2148	NYSE	VGR	Tue, Dec 9, 2008	6.90	7.19	6.90	6.95
2147	NYSE	VGR	Mon, Dec 8, 2008	7.03	7.10	6.85	6.95
2146	NYSE	VGR	Fri, Dec 5, 2008	6.61	6.91	6.59	6.89
2145	NYSE	VGR	Thu, Dec 4, 2008	6.92	7.02	6.61	6.69
2144	NYSE	VGR	Wed, Dec 3, 2008	6.88	7.05	6.77	7.00
2143	NYSE	VGR	Tue, Dec 2, 2008	6.89	7.03	6.76	6.99
2142	NYSE	VGR	Mon, Dec 1, 2008	7.12	7.17	6.77	6.78
2141	NYSE	VGR	Fri, Nov 28, 2008	7.07	7.23	7.03	7.23
2140	NYSE	VGR	Wed, Nov 26, 2008	6.89	7.15	6.85	7.14
2139	NYSE	VGR	Tue, Nov 25, 2008	6.95	7.05	6.81	7.03
2138	NYSE	VGR	Mon, Nov 24, 2008	6.74	6.89	6.65	6.89
2137	NYSE	VGR	Fri, Nov 21, 2008	7.02	7.05	6.62	6.77
2136	NYSE	VGR	Thu, Nov 20, 2008	7.56	7.64	6.89	6.90
2135	NYSE	VGR	Wed, Nov 19, 2008	7.81	8.04	7.57	7.57
2134	NYSE	VGR	Tue, Nov 18, 2008	7.92	8.09	7.66	7.86
2133	NYSE	VGR	Mon, Nov 17, 2008	7.69	8.09	7.67	7.87
2132	NYSE	VGR	Fri, Nov 14, 2008	7.96	8.10	7.70	7.70
2131	NYSE	VGR	Thu, Nov 13, 2008	7.79	8.08	7.57	8.07
2130	NYSE	VGR	Wed, Nov 12, 2008	7.96	8.00	7.81	7.83
2129	NYSE	VGR	Tue, Nov 11, 2008	8.06	8.14	7.87	7.95
2128	NYSE	VGR	Mon, Nov 10, 2008	8.36	8.36	7.82	7.91
2127	NYSE	VGR	Fri, Nov 7, 2008	7.91	8.12	7.89	8.04
2126	NYSE	VGR	Thu, Nov 6, 2008	7.93	8.15	7.83	7.86
2125	NYSE	VGR	Wed, Nov 5, 2008	8.17	8.31	8.03	8.07
2124	NYSE	VGR	Tue, Nov 4, 2008	8.54	8.54	8.18	8.25
2123	NYSE	VGR	Mon, Nov 3, 2008	8.44	8.46	8.28	8.36
2122	NYSE	VGR	Fri, Oct 31, 2008	8.07	8.59	8.03	8.59
2121	NYSE	VGR	Thu, Oct 30, 2008	8.06	8.20	7.98	8.17
2120	NYSE	VGR	Wed, Oct 29, 2008	8.18	8.23	7.94	7.96
2119	NYSE	VGR	Tue, Oct 28, 2008	7.82	8.18	7.55	8.18
2118	NYSE	VGR	Mon, Oct 27, 2008	7.65	8.03	7.65	7.69
2117	NYSE	VGR	Fri, Oct 24, 2008	7.64	7.94	7.63	7.77
2116	NYSE	VGR	Thu, Oct 23, 2008	8.03	8.14	7.68	8.04
2115	NYSE	VGR	Wed, Oct 22, 2008	7.84	8.10	7.84	7.95
2114	NYSE	VGR	Tue, Oct 21, 2008	8.03	8.11	7.85	8.01
2113	NYSE	VGR	Mon, Oct 20, 2008	8.00	8.19	7.96	8.16
2112	NYSE	VGR	Fri, Oct 17, 2008	7.82	8.12	7.81	7.89
2111	NYSE	VGR	Thu, Oct 16, 2008	7.81	8.01	7.53	7.99
2110	NYSE	VGR	Wed, Oct 15, 2008	7.97	8.06	7.72	7.79
2109	NYSE	VGR	Tue, Oct 14, 2008	8.28	8.36	7.94	8.02
2108	NYSE	VGR	Mon, Oct 13, 2008	7.78	8.13	7.75	8.13
2107	NYSE	VGR	Fri, Oct 10, 2008	6.94	7.54	5.45	7.54
2106	NYSE	VGR	Thu, Oct 9, 2008	7.63	7.78	7.16	7.23
2105	NYSE	VGR	Wed, Oct 8, 2008	7.83	7.88	7.43	7.60
2104	NYSE	VGR	Tue, Oct 7, 2008	8.14	8.55	7.96	7.97
2103	NYSE	VGR	Mon, Oct 6, 2008	8.44	8.56	7.90	8.14
2102	NYSE	VGR	Fri, Oct 3, 2008	8.76	8.81	8.58	8.58
2101	NYSE	VGR	Thu, Oct 2, 2008	8.78	8.81	8.64	8.66
2100	NYSE	VGR	Wed, Oct 1, 2008	8.83	8.87	8.69	8.82
2099	NYSE	VGR	Tue, Sep 30, 2008	9.05	9.17	8.76	8.89
2098	NYSE	VGR	Mon, Sep 29, 2008	9.34	9.54	8.92	8.98
2097	NYSE	VGR	Fri, Sep 26, 2008	9.17	9.45	9.12	9.44
2096	NYSE	VGR	Thu, Sep 25, 2008	9.22	9.34	9.22	9.29
2095	NYSE	VGR	Wed, Sep 24, 2008	9.20	9.29	9.09	9.23
2094	NYSE	VGR	Tue, Sep 23, 2008	9.08	9.30	9.07	9.18
2093	NYSE	VGR	Mon, Sep 22, 2008	9.24	9.36	9.04	9.09
2092	NYSE	VGR	Fri, Sep 19, 2008	9.43	9.80	8.69	9.29
2091	NYSE	VGR	Thu, Sep 18, 2008	9.06	9.30	8.81	9.24
2090	NYSE	VGR	Wed, Sep 17, 2008	9.65	9.65	8.85	8.98
2089	NYSE	VGR	Tue, Sep 16, 2008	9.57	9.86	9.41	9.86
2088	NYSE	VGR	Mon, Sep 15, 2008	9.76	9.92	9.12	9.57
2087	NYSE	VGR	Fri, Sep 12, 2008	9.72	9.90	9.72	9.78
2086	NYSE	VGR	Thu, Sep 11, 2008	9.79	9.87	9.57	9.79
2085	NYSE	VGR	Wed, Sep 10, 2008	9.71	9.84	9.67	9.80
2084	NYSE	VGR	Tue, Sep 9, 2008	9.75	9.82	9.62	9.65
2083	NYSE	VGR	Mon, Sep 8, 2008	9.64	9.72	9.53	9.71
2082	NYSE	VGR	Fri, Sep 5, 2008	9.29	9.50	9.02	9.47
2081	NYSE	VGR	Thu, Sep 4, 2008	9.39	9.47	9.27	9.30
2080	NYSE	VGR	Wed, Sep 3, 2008	9.34	9.51	9.34	9.47
2079	NYSE	VGR	Tue, Sep 2, 2008	9.32	9.39	9.25	9.35
2078	NYSE	VGR	Fri, Aug 29, 2008	9.34	9.38	9.27	9.30
2077	NYSE	VGR	Thu, Aug 28, 2008	9.23	9.40	9.20	9.39
2076	NYSE	VGR	Wed, Aug 27, 2008	9.18	9.29	9.15	9.23
2075	NYSE	VGR	Tue, Aug 26, 2008	9.18	9.28	9.10	9.18
2074	NYSE	VGR	Mon, Aug 25, 2008	9.19	9.24	9.11	9.17
2073	NYSE	VGR	Fri, Aug 22, 2008	9.19	9.26	9.17	9.21
2072	NYSE	VGR	Thu, Aug 21, 2008	9.19	9.23	9.12	9.17
2071	NYSE	VGR	Wed, Aug 20, 2008	9.40	9.40	9.22	9.24
2070	NYSE	VGR	Tue, Aug 19, 2008	9.54	9.54	9.27	9.38
2069	NYSE	VGR	Mon, Aug 18, 2008	9.56	9.56	9.44	9.53
2068	NYSE	VGR	Fri, Aug 15, 2008	9.56	9.63	9.41	9.50
2067	NYSE	VGR	Thu, Aug 14, 2008	9.48	9.54	9.40	9.50
2066	NYSE	VGR	Wed, Aug 13, 2008	9.49	9.57	9.43	9.48
2065	NYSE	VGR	Tue, Aug 12, 2008	9.61	9.61	9.44	9.49
2064	NYSE	VGR	Mon, Aug 11, 2008	9.53	9.59	9.47	9.53
2063	NYSE	VGR	Fri, Aug 8, 2008	9.29	9.47	9.22	9.47
2062	NYSE	VGR	Thu, Aug 7, 2008	9.32	9.32	9.20	9.24
2061	NYSE	VGR	Wed, Aug 6, 2008	9.33	9.44	9.29	9.37
2060	NYSE	VGR	Tue, Aug 5, 2008	9.29	9.43	9.27	9.33
2059	NYSE	VGR	Mon, Aug 4, 2008	9.21	9.30	9.16	9.23
2058	NYSE	VGR	Fri, Aug 1, 2008	8.99	9.27	8.94	9.16
2057	NYSE	VGR	Thu, Jul 31, 2008	9.04	9.12	8.98	9.02
2056	NYSE	VGR	Wed, Jul 30, 2008	9.09	9.23	9.04	9.11
2055	NYSE	VGR	Tue, Jul 29, 2008	8.93	9.16	8.91	9.02
2054	NYSE	VGR	Mon, Jul 28, 2008	8.96	8.97	8.89	8.93
2053	NYSE	VGR	Fri, Jul 25, 2008	8.96	9.09	8.94	8.97
2052	NYSE	VGR	Thu, Jul 24, 2008	8.96	9.06	8.91	8.97
2051	NYSE	VGR	Wed, Jul 23, 2008	8.89	8.94	8.82	8.92
2050	NYSE	VGR	Tue, Jul 22, 2008	8.74	8.86	8.72	8.83
2049	NYSE	VGR	Mon, Jul 21, 2008	8.84	8.88	8.76	8.76
2048	NYSE	VGR	Fri, Jul 18, 2008	8.81	8.89	8.72	8.81
2047	NYSE	VGR	Thu, Jul 17, 2008	8.81	8.87	8.65	8.80
2046	NYSE	VGR	Wed, Jul 16, 2008	8.62	8.80	8.61	8.75
2045	NYSE	VGR	Tue, Jul 15, 2008	8.54	8.72	8.52	8.65
2044	NYSE	VGR	Mon, Jul 14, 2008	8.67	8.68	8.56	8.63
2043	NYSE	VGR	Fri, Jul 11, 2008	8.47	8.66	8.37	8.63
2042	NYSE	VGR	Thu, Jul 10, 2008	8.52	8.61	8.46	8.53
2041	NYSE	VGR	Wed, Jul 9, 2008	8.45	8.61	8.45	8.52
2040	NYSE	VGR	Tue, Jul 8, 2008	8.21	8.55	8.21	8.51
2039	NYSE	VGR	Mon, Jul 7, 2008	8.19	8.31	8.16	8.21
2038	NYSE	VGR	Thu, Jul 3, 2008	8.22	8.25	8.19	8.21
2037	NYSE	VGR	Wed, Jul 2, 2008	8.26	8.36	8.11	8.20
2036	NYSE	VGR	Tue, Jul 1, 2008	8.06	8.30	8.06	8.26
2035	NYSE	VGR	Mon, Jun 30, 2008	8.02	8.19	8.01	8.12
2034	NYSE	VGR	Fri, Jun 27, 2008	8.14	8.31	8.03	8.03
2033	NYSE	VGR	Thu, Jun 26, 2008	8.34	8.41	8.14	8.14
2032	NYSE	VGR	Wed, Jun 25, 2008	8.36	8.46	8.31	8.39
2031	NYSE	VGR	Tue, Jun 24, 2008	8.49	8.51	8.38	8.38
2030	NYSE	VGR	Mon, Jun 23, 2008	8.71	8.73	8.49	8.49
2029	NYSE	VGR	Fri, Jun 20, 2008	8.80	8.92	8.54	8.62
2028	NYSE	VGR	Thu, Jun 19, 2008	8.61	8.91	8.54	8.91
2027	NYSE	VGR	Wed, Jun 18, 2008	8.72	8.74	8.52	8.58
2026	NYSE	VGR	Tue, Jun 17, 2008	8.96	8.96	8.57	8.77
2025	NYSE	VGR	Mon, Jun 16, 2008	9.02	9.04	8.90	9.04
2024	NYSE	VGR	Fri, Jun 13, 2008	8.92	9.03	8.83	8.98
2023	NYSE	VGR	Thu, Jun 12, 2008	8.92	9.02	8.92	8.93
2022	NYSE	VGR	Wed, Jun 11, 2008	8.92	8.99	8.85	8.85
2021	NYSE	VGR	Tue, Jun 10, 2008	8.82	8.94	8.81	8.91
2020	NYSE	VGR	Mon, Jun 9, 2008	8.89	8.94	8.84	8.87
2019	NYSE	VGR	Fri, Jun 6, 2008	8.94	8.99	8.86	8.86
2018	NYSE	VGR	Thu, Jun 5, 2008	8.91	9.01	8.86	9.01
2017	NYSE	VGR	Wed, Jun 4, 2008	8.80	8.94	8.79	8.86
2016	NYSE	VGR	Tue, Jun 3, 2008	8.74	8.85	8.72	8.79
2015	NYSE	VGR	Mon, Jun 2, 2008	8.76	8.76	8.68	8.73
2014	NYSE	VGR	Fri, May 30, 2008	8.97	8.97	8.74	8.80
2013	NYSE	VGR	Thu, May 29, 2008	8.74	9.07	8.74	8.95
2012	NYSE	VGR	Wed, May 28, 2008	8.86	8.86	8.69	8.79
2011	NYSE	VGR	Tue, May 27, 2008	8.74	8.85	8.73	8.82
2010	NYSE	VGR	Fri, May 23, 2008	8.69	8.76	8.64	8.74
2009	NYSE	VGR	Thu, May 22, 2008	8.71	8.76	8.66	8.74
2008	NYSE	VGR	Wed, May 21, 2008	8.80	8.84	8.69	8.69
2007	NYSE	VGR	Tue, May 20, 2008	8.76	8.80	8.72	8.79
2006	NYSE	VGR	Mon, May 19, 2008	8.88	8.88	8.72	8.78
2005	NYSE	VGR	Fri, May 16, 2008	8.86	8.86	8.71	8.82
2004	NYSE	VGR	Thu, May 15, 2008	8.91	8.91	8.81	8.84
2003	NYSE	VGR	Wed, May 14, 2008	9.07	9.14	8.87	8.91
2002	NYSE	VGR	Tue, May 13, 2008	9.04	9.17	8.95	9.10
2001	NYSE	VGR	Mon, May 12, 2008	8.72	8.86	8.69	8.84
2000	NYSE	VGR	Fri, May 9, 2008	8.67	8.74	8.64	8.66
1999	NYSE	VGR	Thu, May 8, 2008	8.71	8.77	8.61	8.77
1998	NYSE	VGR	Wed, May 7, 2008	8.71	8.81	8.64	8.66
1997	NYSE	VGR	Tue, May 6, 2008	8.72	8.77	8.64	8.77
1996	NYSE	VGR	Mon, May 5, 2008	8.76	8.83	8.59	8.75
1995	NYSE	VGR	Fri, May 2, 2008	8.75	8.80	8.66	8.70
1994	NYSE	VGR	Thu, May 1, 2008	8.68	8.78	8.62	8.72
1993	NYSE	VGR	Wed, Apr 30, 2008	8.63	8.72	8.61	8.68
1992	NYSE	VGR	Tue, Apr 29, 2008	8.67	8.67	8.56	8.58
1991	NYSE	VGR	Mon, Apr 28, 2008	8.64	8.71	8.59	8.66
1990	NYSE	VGR	Fri, Apr 25, 2008	8.82	8.82	8.63	8.68
1989	NYSE	VGR	Thu, Apr 24, 2008	8.76	8.76	8.67	8.76
1988	NYSE	VGR	Wed, Apr 23, 2008	8.82	8.82	8.71	8.75
1987	NYSE	VGR	Tue, Apr 22, 2008	8.84	8.89	8.71	8.77
1986	NYSE	VGR	Mon, Apr 21, 2008	9.07	9.09	8.87	8.89
1985	NYSE	VGR	Fri, Apr 18, 2008	9.02	9.10	9.01	9.07
1984	NYSE	VGR	Thu, Apr 17, 2008	9.01	9.01	8.91	8.92
1983	NYSE	VGR	Wed, Apr 16, 2008	8.96	9.06	8.93	9.06
1982	NYSE	VGR	Tue, Apr 15, 2008	8.80	8.92	8.75	8.88
1981	NYSE	VGR	Mon, Apr 14, 2008	8.69	8.81	8.69	8.74
1980	NYSE	VGR	Fri, Apr 11, 2008	8.60	8.81	8.60	8.71
1979	NYSE	VGR	Thu, Apr 10, 2008	8.59	8.71	8.57	8.68
1978	NYSE	VGR	Wed, Apr 9, 2008	8.71	8.71	8.56	8.56
1977	NYSE	VGR	Tue, Apr 8, 2008	8.60	8.71	8.60	8.68
1976	NYSE	VGR	Mon, Apr 7, 2008	8.70	8.71	8.63	8.65
1975	NYSE	VGR	Fri, Apr 4, 2008	8.73	8.82	8.62	8.63
1974	NYSE	VGR	Thu, Apr 3, 2008	8.71	8.83	8.69	8.71
1973	NYSE	VGR	Wed, Apr 2, 2008	8.90	8.94	8.70	8.77
1972	NYSE	VGR	Tue, Apr 1, 2008	8.93	8.96	8.83	8.93
1971	NYSE	VGR	Mon, Mar 31, 2008	8.76	9.03	8.76	8.86
1970	NYSE	VGR	Fri, Mar 28, 2008	8.87	8.87	8.76	8.77
1969	NYSE	VGR	Thu, Mar 27, 2008	8.77	8.87	8.74	8.80
1968	NYSE	VGR	Wed, Mar 26, 2008	8.93	8.93	8.76	8.78
1967	NYSE	VGR	Tue, Mar 25, 2008	8.98	9.00	8.89	8.95
1966	NYSE	VGR	Mon, Mar 24, 2008	8.81	9.02	8.76	8.90
1965	NYSE	VGR	Thu, Mar 20, 2008	8.99	8.99	8.66	8.81
1964	NYSE	VGR	Wed, Mar 19, 2008	9.11	9.12	8.85	8.85
1963	NYSE	VGR	Tue, Mar 18, 2008	9.11	9.11	8.66	9.03
1962	NYSE	VGR	Mon, Mar 17, 2008	9.20	9.20	9.00	9.00
1961	NYSE	VGR	Fri, Mar 14, 2008	9.36	9.40	9.17	9.21
1960	NYSE	VGR	Thu, Mar 13, 2008	9.11	9.32	9.11	9.26
1959	NYSE	VGR	Wed, Mar 12, 2008	9.32	9.39	9.21	9.22
1958	NYSE	VGR	Tue, Mar 11, 2008	9.17	9.29	9.09	9.25
1957	NYSE	VGR	Mon, Mar 10, 2008	9.02	9.16	8.92	8.92
1956	NYSE	VGR	Fri, Mar 7, 2008	8.86	9.07	8.86	9.00
1955	NYSE	VGR	Thu, Mar 6, 2008	9.16	9.16	8.90	8.90
1954	NYSE	VGR	Wed, Mar 5, 2008	9.06	9.23	9.06	9.19
1953	NYSE	VGR	Tue, Mar 4, 2008	9.01	9.10	8.99	9.03
1952	NYSE	VGR	Mon, Mar 3, 2008	9.18	9.21	8.97	9.11
1951	NYSE	VGR	Fri, Feb 29, 2008	9.22	9.30	9.17	9.26
1950	NYSE	VGR	Thu, Feb 28, 2008	9.40	9.43	9.23	9.23
1949	NYSE	VGR	Wed, Feb 27, 2008	9.34	9.46	9.30	9.44
1948	NYSE	VGR	Tue, Feb 26, 2008	9.31	9.49	9.26	9.37
1947	NYSE	VGR	Mon, Feb 25, 2008	9.17	9.41	9.17	9.34
1946	NYSE	VGR	Fri, Feb 22, 2008	9.19	9.24	9.07	9.19
1945	NYSE	VGR	Thu, Feb 21, 2008	9.35	9.40	9.12	9.19
1944	NYSE	VGR	Wed, Feb 20, 2008	9.22	9.37	9.18	9.30
1943	NYSE	VGR	Tue, Feb 19, 2008	9.28	9.35	9.17	9.24
1942	NYSE	VGR	Fri, Feb 15, 2008	9.22	9.27	9.16	9.20
1941	NYSE	VGR	Thu, Feb 14, 2008	9.41	9.44	9.19	9.26
1940	NYSE	VGR	Wed, Feb 13, 2008	9.41	9.48	9.33	9.36
1939	NYSE	VGR	Tue, Feb 12, 2008	9.27	9.44	9.26	9.34
1938	NYSE	VGR	Mon, Feb 11, 2008	9.39	9.43	9.27	9.28
1937	NYSE	VGR	Fri, Feb 8, 2008	9.35	9.50	9.31	9.36
1936	NYSE	VGR	Thu, Feb 7, 2008	9.35	9.52	9.28	9.39
1935	NYSE	VGR	Wed, Feb 6, 2008	9.45	9.57	9.36	9.38
1934	NYSE	VGR	Tue, Feb 5, 2008	9.46	9.52	9.33	9.38
1933	NYSE	VGR	Mon, Feb 4, 2008	9.44	9.72	9.36	9.63
1932	NYSE	VGR	Fri, Feb 1, 2008	9.36	9.46	9.28	9.44
1931	NYSE	VGR	Thu, Jan 31, 2008	9.11	9.37	9.10	9.32
1930	NYSE	VGR	Wed, Jan 30, 2008	9.35	9.44	9.21	9.22
1929	NYSE	VGR	Tue, Jan 29, 2008	9.37	9.42	9.27	9.40
1928	NYSE	VGR	Mon, Jan 28, 2008	9.14	9.35	9.08	9.33
1927	NYSE	VGR	Fri, Jan 25, 2008	9.22	9.25	9.06	9.14
1926	NYSE	VGR	Thu, Jan 24, 2008	9.27	9.41	9.14	9.15
1925	NYSE	VGR	Wed, Jan 23, 2008	8.70	9.27	8.68	9.21
1924	NYSE	VGR	Tue, Jan 22, 2008	8.59	8.94	8.36	8.87
1923	NYSE	VGR	Fri, Jan 18, 2008	9.28	9.32	8.82	8.89
1922	NYSE	VGR	Thu, Jan 17, 2008	9.40	9.47	9.28	9.28
1921	NYSE	VGR	Wed, Jan 16, 2008	9.29	9.53	9.27	9.40
1920	NYSE	VGR	Tue, Jan 15, 2008	9.42	9.50	9.29	9.35
1919	NYSE	VGR	Mon, Jan 14, 2008	9.67	9.69	9.44	9.50
1918	NYSE	VGR	Fri, Jan 11, 2008	9.72	9.79	9.51	9.59
1917	NYSE	VGR	Thu, Jan 10, 2008	9.71	9.88	9.67	9.77
1916	NYSE	VGR	Wed, Jan 9, 2008	9.83	10.03	9.62	9.80
1915	NYSE	VGR	Tue, Jan 8, 2008	9.70	10.08	9.67	9.83
1914	NYSE	VGR	Mon, Jan 7, 2008	9.80	9.80	9.41	9.67
1913	NYSE	VGR	Fri, Jan 4, 2008	9.96	9.99	9.71	9.73
1912	NYSE	VGR	Thu, Jan 3, 2008	10.01	10.12	9.97	9.98
1911	NYSE	VGR	Wed, Jan 2, 2008	10.10	10.19	9.96	10.02
1910	NYSE	VGR	Mon, Dec 31, 2007	10.14	10.19	10.00	10.10
1909	NYSE	VGR	Fri, Dec 28, 2007	10.14	10.25	10.12	10.17
1908	NYSE	VGR	Thu, Dec 27, 2007	10.44	10.49	10.12	10.13
1907	NYSE	VGR	Wed, Dec 26, 2007	10.51	10.51	10.23	10.47
1906	NYSE	VGR	Mon, Dec 24, 2007	10.37	10.60	10.34	10.54
1905	NYSE	VGR	Fri, Dec 21, 2007	11.22	11.28	10.27	10.33
1904	NYSE	VGR	Thu, Dec 20, 2007	11.06	11.06	10.79	11.06
1903	NYSE	VGR	Wed, Dec 19, 2007	10.98	11.00	10.81	10.93
1902	NYSE	VGR	Tue, Dec 18, 2007	11.04	11.11	10.77	11.00
1901	NYSE	VGR	Mon, Dec 17, 2007	11.21	11.29	11.11	11.15
1900	NYSE	VGR	Fri, Dec 14, 2007	11.38	11.42	11.17	11.21
1899	NYSE	VGR	Thu, Dec 13, 2007	11.26	11.37	11.21	11.34
1898	NYSE	VGR	Wed, Dec 12, 2007	11.48	11.58	11.28	11.33
1897	NYSE	VGR	Tue, Dec 11, 2007	11.33	11.46	11.29	11.29
1896	NYSE	VGR	Mon, Dec 10, 2007	11.21	11.33	11.21	11.28
1895	NYSE	VGR	Fri, Dec 7, 2007	11.13	11.24	10.96	11.20
1894	NYSE	VGR	Thu, Dec 6, 2007	10.94	11.09	10.92	11.08
1893	NYSE	VGR	Wed, Dec 5, 2007	11.04	11.09	10.78	10.90
1892	NYSE	VGR	Tue, Dec 4, 2007	10.93	11.12	10.87	10.90
1891	NYSE	VGR	Mon, Dec 3, 2007	10.99	11.26	10.99	11.01
1890	NYSE	VGR	Fri, Nov 30, 2007	11.19	11.23	10.95	11.09
1889	NYSE	VGR	Thu, Nov 29, 2007	11.03	11.10	11.01	11.08
1888	NYSE	VGR	Wed, Nov 28, 2007	10.85	11.10	10.78	11.08
1887	NYSE	VGR	Tue, Nov 27, 2007	10.65	10.95	10.65	10.78
1886	NYSE	VGR	Mon, Nov 26, 2007	10.91	11.05	10.68	10.69
1885	NYSE	VGR	Fri, Nov 23, 2007	11.00	11.01	10.83	11.00
1884	NYSE	VGR	Wed, Nov 21, 2007	10.92	11.05	10.87	10.90
1883	NYSE	VGR	Tue, Nov 20, 2007	11.04	11.09	10.89	11.00
1882	NYSE	VGR	Mon, Nov 19, 2007	10.97	11.15	10.97	11.04
1881	NYSE	VGR	Fri, Nov 16, 2007	11.12	11.21	11.00	11.05
1880	NYSE	VGR	Thu, Nov 15, 2007	11.01	11.10	10.95	11.07
1879	NYSE	VGR	Wed, Nov 14, 2007	11.13	11.13	10.99	11.04
1878	NYSE	VGR	Tue, Nov 13, 2007	10.95	11.11	10.95	11.03
1877	NYSE	VGR	Mon, Nov 12, 2007	10.74	10.99	10.70	10.89
1876	NYSE	VGR	Fri, Nov 9, 2007	10.84	11.00	10.69	10.82
1875	NYSE	VGR	Thu, Nov 8, 2007	10.76	11.08	10.76	10.95
1874	NYSE	VGR	Wed, Nov 7, 2007	10.95	10.96	10.76	10.87
1873	NYSE	VGR	Tue, Nov 6, 2007	10.85	11.03	10.83	10.96
1872	NYSE	VGR	Mon, Nov 5, 2007	10.85	11.08	10.82	10.85
1871	NYSE	VGR	Fri, Nov 2, 2007	10.96	11.03	10.84	11.01
1870	NYSE	VGR	Thu, Nov 1, 2007	11.01	11.06	10.78	10.87
1869	NYSE	VGR	Wed, Oct 31, 2007	10.99	11.05	10.90	11.02
1868	NYSE	VGR	Tue, Oct 30, 2007	10.95	11.02	10.86	10.93
1867	NYSE	VGR	Mon, Oct 29, 2007	10.91	11.02	10.84	10.96
1866	NYSE	VGR	Fri, Oct 26, 2007	10.82	10.97	10.73	10.88
1865	NYSE	VGR	Thu, Oct 25, 2007	10.80	10.83	10.62	10.71
1864	NYSE	VGR	Wed, Oct 24, 2007	10.70	10.83	10.52	10.69
1863	NYSE	VGR	Tue, Oct 23, 2007	10.81	10.82	10.65	10.79
1862	NYSE	VGR	Mon, Oct 22, 2007	10.58	10.81	10.45	10.70
1861	NYSE	VGR	Fri, Oct 19, 2007	10.67	10.76	10.56	10.61
1860	NYSE	VGR	Thu, Oct 18, 2007	10.55	10.89	10.53	10.69
1859	NYSE	VGR	Wed, Oct 17, 2007	10.81	10.82	10.42	10.59
1858	NYSE	VGR	Tue, Oct 16, 2007	10.84	10.89	10.78	10.82
1857	NYSE	VGR	Mon, Oct 15, 2007	10.89	10.98	10.82	10.89
1856	NYSE	VGR	Fri, Oct 12, 2007	10.85	11.08	10.80	10.95
1855	NYSE	VGR	Thu, Oct 11, 2007	11.12	11.21	10.70	10.87
1854	NYSE	VGR	Wed, Oct 10, 2007	11.05	11.15	11.04	11.11
1853	NYSE	VGR	Tue, Oct 9, 2007	10.98	11.05	10.85	11.05
1852	NYSE	VGR	Mon, Oct 8, 2007	10.85	11.08	10.85	10.98
1851	NYSE	VGR	Fri, Oct 5, 2007	11.23	11.26	11.06	11.09
1850	NYSE	VGR	Thu, Oct 4, 2007	11.03	11.15	10.96	11.15
1849	NYSE	VGR	Wed, Oct 3, 2007	11.09	11.18	10.90	11.03
1848	NYSE	VGR	Tue, Oct 2, 2007	11.19	11.29	11.09	11.18
1847	NYSE	VGR	Mon, Oct 1, 2007	11.33	11.33	11.26	11.28
1846	NYSE	VGR	Fri, Sep 28, 2007	11.46	11.50	11.24	11.29
1845	NYSE	VGR	Thu, Sep 27, 2007	11.41	11.43	11.28	11.41
1844	NYSE	VGR	Wed, Sep 26, 2007	11.48	11.51	11.30	11.38
1843	NYSE	VGR	Tue, Sep 25, 2007	11.43	11.45	11.28	11.42
1842	NYSE	VGR	Mon, Sep 24, 2007	11.55	11.59	11.38	11.43
1841	NYSE	VGR	Fri, Sep 21, 2007	11.96	11.96	11.53	11.55
1840	NYSE	VGR	Thu, Sep 20, 2007	11.72	11.85	11.71	11.85
1839	NYSE	VGR	Wed, Sep 19, 2007	11.74	11.81	11.58	11.69
1838	NYSE	VGR	Tue, Sep 18, 2007	11.38	11.74	11.26	11.74
1837	NYSE	VGR	Mon, Sep 17, 2007	11.86	12.28	11.86	12.05
1836	NYSE	VGR	Fri, Sep 14, 2007	11.63	11.92	11.61	11.81
1835	NYSE	VGR	Thu, Sep 13, 2007	11.71	11.78	11.66	11.68
1834	NYSE	VGR	Wed, Sep 12, 2007	11.71	11.80	11.65	11.67
1833	NYSE	VGR	Tue, Sep 11, 2007	11.67	11.69	11.58	11.69
1832	NYSE	VGR	Mon, Sep 10, 2007	11.64	11.72	11.46	11.59
1831	NYSE	VGR	Fri, Sep 7, 2007	11.63	11.72	11.44	11.57
1830	NYSE	VGR	Thu, Sep 6, 2007	11.72	11.75	11.59	11.62
1829	NYSE	VGR	Wed, Sep 5, 2007	11.77	11.91	11.65	11.74
1828	NYSE	VGR	Tue, Sep 4, 2007	11.55	11.79	11.54	11.76
1827	NYSE	VGR	Fri, Aug 31, 2007	11.62	11.65	11.51	11.57
1826	NYSE	VGR	Thu, Aug 30, 2007	11.57	11.64	11.50	11.58
1825	NYSE	VGR	Wed, Aug 29, 2007	11.53	11.66	11.48	11.61
1824	NYSE	VGR	Tue, Aug 28, 2007	11.53	11.63	11.48	11.56
1823	NYSE	VGR	Mon, Aug 27, 2007	11.56	11.64	11.53	11.53
1822	NYSE	VGR	Fri, Aug 24, 2007	11.54	11.66	11.51	11.58
1821	NYSE	VGR	Thu, Aug 23, 2007	11.75	11.75	11.51	11.56
1820	NYSE	VGR	Wed, Aug 22, 2007	11.61	11.67	11.48	11.58
1819	NYSE	VGR	Tue, Aug 21, 2007	11.45	11.66	11.35	11.47
1818	NYSE	VGR	Mon, Aug 20, 2007	11.15	11.55	11.15	11.39
1817	NYSE	VGR	Fri, Aug 17, 2007	11.35	11.93	11.34	11.34
1816	NYSE	VGR	Thu, Aug 16, 2007	11.02	11.38	11.00	11.35
1815	NYSE	VGR	Wed, Aug 15, 2007	11.20	11.50	11.10	11.16
1814	NYSE	VGR	Tue, Aug 14, 2007	11.31	11.38	11.10	11.14
1813	NYSE	VGR	Mon, Aug 13, 2007	11.47	11.61	11.21	11.23
1812	NYSE	VGR	Fri, Aug 10, 2007	11.08	11.37	11.03	11.19
1811	NYSE	VGR	Thu, Aug 9, 2007	11.46	11.68	10.79	10.83
1810	NYSE	VGR	Wed, Aug 8, 2007	11.85	11.96	11.30	11.66
1809	NYSE	VGR	Tue, Aug 7, 2007	11.73	12.06	11.69	11.88
1808	NYSE	VGR	Mon, Aug 6, 2007	11.34	11.71	11.14	11.71
1807	NYSE	VGR	Fri, Aug 3, 2007	11.22	11.25	10.88	10.95
1806	NYSE	VGR	Thu, Aug 2, 2007	10.96	11.15	10.88	11.13
1805	NYSE	VGR	Wed, Aug 1, 2007	10.85	11.03	10.77	10.88
1804	NYSE	VGR	Tue, Jul 31, 2007	10.83	11.07	10.76	10.78
1803	NYSE	VGR	Mon, Jul 30, 2007	10.74	10.84	10.48	10.71
1802	NYSE	VGR	Fri, Jul 27, 2007	10.89	11.02	10.64	10.76
1801	NYSE	VGR	Thu, Jul 26, 2007	10.95	11.02	10.73	10.89
1800	NYSE	VGR	Wed, Jul 25, 2007	11.18	11.25	11.00	11.04
1799	NYSE	VGR	Tue, Jul 24, 2007	11.21	11.31	11.13	11.15
1798	NYSE	VGR	Mon, Jul 23, 2007	11.35	11.45	11.29	11.31
1797	NYSE	VGR	Fri, Jul 20, 2007	11.31	11.41	11.21	11.33
1796	NYSE	VGR	Thu, Jul 19, 2007	11.24	11.43	11.23	11.34
1795	NYSE	VGR	Wed, Jul 18, 2007	11.08	11.22	11.05	11.21
1794	NYSE	VGR	Tue, Jul 17, 2007	11.24	11.27	11.15	11.15
1793	NYSE	VGR	Mon, Jul 16, 2007	11.33	11.35	11.20	11.26
1792	NYSE	VGR	Fri, Jul 13, 2007	11.33	11.37	11.21	11.32
1791	NYSE	VGR	Thu, Jul 12, 2007	11.26	11.33	11.23	11.33
1790	NYSE	VGR	Wed, Jul 11, 2007	11.08	11.21	11.04	11.19
1789	NYSE	VGR	Tue, Jul 10, 2007	11.23	11.32	11.12	11.13
1788	NYSE	VGR	Mon, Jul 9, 2007	11.33	11.33	11.23	11.27
1787	NYSE	VGR	Fri, Jul 6, 2007	11.32	11.36	11.26	11.33
1786	NYSE	VGR	Thu, Jul 5, 2007	11.33	11.38	11.30	11.34
1785	NYSE	VGR	Tue, Jul 3, 2007	11.31	11.36	11.18	11.34
1784	NYSE	VGR	Mon, Jul 2, 2007	11.44	11.57	11.32	11.38
1783	NYSE	VGR	Fri, Jun 29, 2007	11.41	11.54	11.24	11.35
1782	NYSE	VGR	Thu, Jun 28, 2007	11.41	11.43	11.21	11.28
1781	NYSE	VGR	Wed, Jun 27, 2007	11.25	11.39	11.19	11.39
1780	NYSE	VGR	Tue, Jun 26, 2007	11.01	11.47	10.99	11.35
1779	NYSE	VGR	Mon, Jun 25, 2007	11.18	11.43	10.99	11.05
1778	NYSE	VGR	Fri, Jun 22, 2007	11.08	11.15	10.95	11.15
1777	NYSE	VGR	Thu, Jun 21, 2007	10.70	11.02	10.54	10.90
1776	NYSE	VGR	Wed, Jun 20, 2007	10.08	10.19	10.00	10.02
1775	NYSE	VGR	Tue, Jun 19, 2007	10.07	10.12	9.88	10.07
1774	NYSE	VGR	Mon, Jun 18, 2007	10.55	10.55	10.12	10.15
1773	NYSE	VGR	Fri, Jun 15, 2007	10.78	10.78	10.58	10.67
1772	NYSE	VGR	Thu, Jun 14, 2007	10.41	10.52	10.38	10.52
1771	NYSE	VGR	Wed, Jun 13, 2007	10.20	10.45	10.19	10.39
1770	NYSE	VGR	Tue, Jun 12, 2007	10.05	10.20	10.01	10.19
1769	NYSE	VGR	Mon, Jun 11, 2007	10.10	10.13	9.99	10.07
1768	NYSE	VGR	Fri, Jun 8, 2007	9.88	10.09	9.85	10.07
1767	NYSE	VGR	Thu, Jun 7, 2007	10.01	10.03	9.88	9.90
1766	NYSE	VGR	Wed, Jun 6, 2007	9.92	10.22	9.85	10.01
1765	NYSE	VGR	Tue, Jun 5, 2007	9.98	10.04	9.93	9.94
1764	NYSE	VGR	Mon, Jun 4, 2007	9.95	10.10	9.94	9.98
1763	NYSE	VGR	Fri, Jun 1, 2007	9.78	9.97	9.78	9.95
1762	NYSE	VGR	Thu, May 31, 2007	9.88	9.89	9.67	9.71
1761	NYSE	VGR	Wed, May 30, 2007	9.82	9.91	9.74	9.82
1760	NYSE	VGR	Tue, May 29, 2007	9.87	9.98	9.85	9.88
1759	NYSE	VGR	Fri, May 25, 2007	9.74	9.87	9.74	9.84
1758	NYSE	VGR	Thu, May 24, 2007	9.94	9.99	9.69	9.74
1757	NYSE	VGR	Wed, May 23, 2007	9.72	10.04	9.70	9.91
1756	NYSE	VGR	Tue, May 22, 2007	9.70	9.74	9.68	9.68
1755	NYSE	VGR	Mon, May 21, 2007	9.58	9.74	9.31	9.72
1754	NYSE	VGR	Fri, May 18, 2007	9.62	9.71	9.52	9.57
1753	NYSE	VGR	Thu, May 17, 2007	9.64	9.71	9.58	9.62
1752	NYSE	VGR	Wed, May 16, 2007	9.41	9.68	9.37	9.66
1751	NYSE	VGR	Tue, May 15, 2007	9.39	9.57	9.34	9.35
1750	NYSE	VGR	Mon, May 14, 2007	9.36	9.52	9.34	9.43
1749	NYSE	VGR	Fri, May 11, 2007	9.24	9.51	9.24	9.38
1748	NYSE	VGR	Thu, May 10, 2007	9.17	9.21	9.09	9.15
1747	NYSE	VGR	Wed, May 9, 2007	9.26	9.26	9.17	9.22
1746	NYSE	VGR	Tue, May 8, 2007	9.21	9.27	9.12	9.26
1745	NYSE	VGR	Mon, May 7, 2007	9.25	9.27	9.20	9.24
1744	NYSE	VGR	Fri, May 4, 2007	9.27	9.27	9.20	9.24
1743	NYSE	VGR	Thu, May 3, 2007	9.24	9.30	9.17	9.24
1742	NYSE	VGR	Wed, May 2, 2007	9.25	9.30	9.20	9.26
1741	NYSE	VGR	Tue, May 1, 2007	8.74	9.27	8.74	9.27
1740	NYSE	VGR	Mon, Apr 30, 2007	9.25	9.29	9.12	9.19
1739	NYSE	VGR	Fri, Apr 27, 2007	9.30	9.32	9.26	9.27
1738	NYSE	VGR	Thu, Apr 26, 2007	9.39	9.40	9.28	9.31
1737	NYSE	VGR	Wed, Apr 25, 2007	9.31	9.45	9.31	9.39
1736	NYSE	VGR	Tue, Apr 24, 2007	9.32	9.34	9.23	9.29
1735	NYSE	VGR	Mon, Apr 23, 2007	9.31	9.40	9.28	9.31
1734	NYSE	VGR	Fri, Apr 20, 2007	9.38	9.42	9.26	9.32
1733	NYSE	VGR	Thu, Apr 19, 2007	9.37	9.37	9.24	9.31
1732	NYSE	VGR	Wed, Apr 18, 2007	9.27	9.35	9.24	9.29
1731	NYSE	VGR	Tue, Apr 17, 2007	9.35	9.35	9.27	9.29
1730	NYSE	VGR	Mon, Apr 16, 2007	9.48	9.52	9.31	9.32
1729	NYSE	VGR	Fri, Apr 13, 2007	9.41	9.46	9.33	9.43
1728	NYSE	VGR	Thu, Apr 12, 2007	9.27	9.37	9.21	9.37
1727	NYSE	VGR	Wed, Apr 11, 2007	9.37	9.39	9.24	9.29
1726	NYSE	VGR	Tue, Apr 10, 2007	9.34	9.43	9.29	9.40
1725	NYSE	VGR	Mon, Apr 9, 2007	9.40	9.42	9.30	9.33
1724	NYSE	VGR	Thu, Apr 5, 2007	9.46	9.46	9.38	9.42
1723	NYSE	VGR	Wed, Apr 4, 2007	9.41	9.44	9.36	9.42
1722	NYSE	VGR	Tue, Apr 3, 2007	9.48	9.49	9.40	9.43
1721	NYSE	VGR	Mon, Apr 2, 2007	9.42	9.49	9.32	9.46
1720	NYSE	VGR	Fri, Mar 30, 2007	9.49	9.49	9.34	9.42
1719	NYSE	VGR	Thu, Mar 29, 2007	9.39	9.55	9.33	9.49
1718	NYSE	VGR	Wed, Mar 28, 2007	9.24	9.31	9.17	9.29
1717	NYSE	VGR	Tue, Mar 27, 2007	9.30	9.31	9.24	9.29
1716	NYSE	VGR	Mon, Mar 26, 2007	9.33	9.37	9.24	9.30
1715	NYSE	VGR	Fri, Mar 23, 2007	9.34	9.37	9.22	9.33
1714	NYSE	VGR	Thu, Mar 22, 2007	9.52	9.52	9.30	9.34
1713	NYSE	VGR	Wed, Mar 21, 2007	9.55	9.56	9.42	9.51
1712	NYSE	VGR	Tue, Mar 20, 2007	9.47	9.57	9.34	9.56
1711	NYSE	VGR	Mon, Mar 19, 2007	9.44	9.57	9.29	9.47
1710	NYSE	VGR	Fri, Mar 16, 2007	9.55	9.57	9.31	9.43
1709	NYSE	VGR	Thu, Mar 15, 2007	9.21	9.56	9.16	9.56
1708	NYSE	VGR	Wed, Mar 14, 2007	9.26	9.43	9.06	9.32
1707	NYSE	VGR	Tue, Mar 13, 2007	9.45	9.48	9.18	9.27
1706	NYSE	VGR	Mon, Mar 12, 2007	9.33	9.57	9.30	9.48
1705	NYSE	VGR	Fri, Mar 9, 2007	9.31	9.39	9.20	9.32
1704	NYSE	VGR	Thu, Mar 8, 2007	9.06	9.24	9.04	9.21
1703	NYSE	VGR	Wed, Mar 7, 2007	8.99	9.10	8.94	9.04
1702	NYSE	VGR	Tue, Mar 6, 2007	9.15	9.27	8.96	8.98
1701	NYSE	VGR	Mon, Mar 5, 2007	8.96	9.16	8.95	9.10
1700	NYSE	VGR	Fri, Mar 2, 2007	9.15	9.27	9.05	9.06
1699	NYSE	VGR	Thu, Mar 1, 2007	9.09	9.40	9.09	9.16
1698	NYSE	VGR	Wed, Feb 28, 2007	9.23	9.34	9.07	9.19
1697	NYSE	VGR	Tue, Feb 27, 2007	9.32	9.52	9.04	9.20
1696	NYSE	VGR	Mon, Feb 26, 2007	9.56	9.56	9.32	9.37
1695	NYSE	VGR	Fri, Feb 23, 2007	9.44	9.51	9.34	9.47
1694	NYSE	VGR	Thu, Feb 22, 2007	9.52	9.56	9.40	9.49
1693	NYSE	VGR	Wed, Feb 21, 2007	9.47	9.57	9.44	9.52
1692	NYSE	VGR	Tue, Feb 20, 2007	9.48	9.58	9.35	9.54
1691	NYSE	VGR	Fri, Feb 16, 2007	9.54	9.55	9.33	9.49
1690	NYSE	VGR	Thu, Feb 15, 2007	9.53	9.63	9.47	9.54
1689	NYSE	VGR	Wed, Feb 14, 2007	9.57	9.63	9.39	9.56
1688	NYSE	VGR	Tue, Feb 13, 2007	9.43	9.63	9.34	9.58
1687	NYSE	VGR	Mon, Feb 12, 2007	9.52	9.52	9.32	9.38
1686	NYSE	VGR	Fri, Feb 9, 2007	9.47	9.54	9.37	9.50
1685	NYSE	VGR	Thu, Feb 8, 2007	9.12	9.52	9.12	9.48
1684	NYSE	VGR	Wed, Feb 7, 2007	9.19	9.24	9.09	9.14
1683	NYSE	VGR	Tue, Feb 6, 2007	9.14	9.22	9.10	9.22
1682	NYSE	VGR	Mon, Feb 5, 2007	9.09	9.15	8.99	9.14
1681	NYSE	VGR	Fri, Feb 2, 2007	9.18	9.19	9.05	9.12
1680	NYSE	VGR	Thu, Feb 1, 2007	9.09	9.15	9.03	9.14
1679	NYSE	VGR	Wed, Jan 31, 2007	9.06	9.17	8.94	9.05
1678	NYSE	VGR	Tue, Jan 30, 2007	9.00	9.43	8.96	9.06
1677	NYSE	VGR	Mon, Jan 29, 2007	8.89	9.05	8.89	9.05
1676	NYSE	VGR	Fri, Jan 26, 2007	9.05	9.05	8.88	8.94
1675	NYSE	VGR	Thu, Jan 25, 2007	9.04	9.04	8.88	9.02
1674	NYSE	VGR	Wed, Jan 24, 2007	8.89	9.04	8.86	9.02
1673	NYSE	VGR	Tue, Jan 23, 2007	8.77	8.92	8.74	8.91
1672	NYSE	VGR	Mon, Jan 22, 2007	8.86	8.89	8.76	8.81
1671	NYSE	VGR	Fri, Jan 19, 2007	8.77	8.86	8.65	8.86
1670	NYSE	VGR	Thu, Jan 18, 2007	8.85	8.85	8.71	8.81
1669	NYSE	VGR	Wed, Jan 17, 2007	8.89	8.93	8.81	8.83
1668	NYSE	VGR	Tue, Jan 16, 2007	8.94	9.01	8.81	8.93
1667	NYSE	VGR	Fri, Jan 12, 2007	8.95	9.03	8.87	8.90
1666	NYSE	VGR	Thu, Jan 11, 2007	9.01	9.09	8.93	8.97
1665	NYSE	VGR	Wed, Jan 10, 2007	8.81	9.01	8.80	9.00
1664	NYSE	VGR	Tue, Jan 9, 2007	8.87	8.89	8.74	8.88
1663	NYSE	VGR	Mon, Jan 8, 2007	8.72	8.83	8.61	8.82
1662	NYSE	VGR	Fri, Jan 5, 2007	8.82	8.91	8.55	8.75
1661	NYSE	VGR	Thu, Jan 4, 2007	8.99	9.02	8.84	8.98
1660	NYSE	VGR	Wed, Jan 3, 2007	8.99	9.06	8.87	8.97
1659	NYSE	VGR	Fri, Dec 29, 2006	9.13	9.19	8.84	8.94
1658	NYSE	VGR	Thu, Dec 28, 2006	8.96	9.16	8.94	9.11
1657	NYSE	VGR	Wed, Dec 27, 2006	8.75	8.95	8.69	8.86
1656	NYSE	VGR	Tue, Dec 26, 2006	8.59	8.71	8.56	8.68
1655	NYSE	VGR	Fri, Dec 22, 2006	8.67	8.67	8.56	8.59
1654	NYSE	VGR	Thu, Dec 21, 2006	8.78	8.81	8.61	8.66
1653	NYSE	VGR	Wed, Dec 20, 2006	8.73	8.80	8.73	8.76
1652	NYSE	VGR	Tue, Dec 19, 2006	8.81	8.88	8.70	8.81
1651	NYSE	VGR	Mon, Dec 18, 2006	8.94	8.98	8.73	8.85
1650	NYSE	VGR	Fri, Dec 15, 2006	9.04	9.06	8.91	8.95
1649	NYSE	VGR	Thu, Dec 14, 2006	9.17	9.26	9.15	9.21
1648	NYSE	VGR	Wed, Dec 13, 2006	9.21	9.21	9.10	9.13
1647	NYSE	VGR	Tue, Dec 12, 2006	9.23	9.23	9.11	9.17
1646	NYSE	VGR	Mon, Dec 11, 2006	9.29	9.29	9.09	9.25
1645	NYSE	VGR	Fri, Dec 8, 2006	9.20	9.29	9.17	9.25
1644	NYSE	VGR	Thu, Dec 7, 2006	9.14	9.30	9.14	9.24
1643	NYSE	VGR	Wed, Dec 6, 2006	9.06	9.15	9.05	9.15
1642	NYSE	VGR	Tue, Dec 5, 2006	9.04	9.14	8.96	9.09
1641	NYSE	VGR	Mon, Dec 4, 2006	8.91	9.06	8.87	9.04
1640	NYSE	VGR	Fri, Dec 1, 2006	9.00	9.06	8.89	8.91
1639	NYSE	VGR	Thu, Nov 30, 2006	8.90	9.06	8.89	8.99
1638	NYSE	VGR	Wed, Nov 29, 2006	8.91	8.99	8.85	8.88
1637	NYSE	VGR	Tue, Nov 28, 2006	8.75	8.89	8.75	8.87
1636	NYSE	VGR	Mon, Nov 27, 2006	8.84	8.84	8.69	8.76
1635	NYSE	VGR	Fri, Nov 24, 2006	8.81	8.86	8.81	8.84
1634	NYSE	VGR	Wed, Nov 22, 2006	8.83	8.84	8.79	8.82
1633	NYSE	VGR	Tue, Nov 21, 2006	8.77	8.81	8.74	8.79
1632	NYSE	VGR	Mon, Nov 20, 2006	8.73	8.78	8.62	8.77
1631	NYSE	VGR	Fri, Nov 17, 2006	8.74	8.83	8.69	8.76
1630	NYSE	VGR	Thu, Nov 16, 2006	8.71	8.78	8.71	8.74
1629	NYSE	VGR	Wed, Nov 15, 2006	8.78	8.80	8.58	8.66
1628	NYSE	VGR	Tue, Nov 14, 2006	8.65	8.70	8.57	8.65
1627	NYSE	VGR	Mon, Nov 13, 2006	8.67	8.78	8.64	8.67
1626	NYSE	VGR	Fri, Nov 10, 2006	8.86	8.86	8.61	8.65
1625	NYSE	VGR	Thu, Nov 9, 2006	8.74	8.76	8.64	8.74
1624	NYSE	VGR	Wed, Nov 8, 2006	8.64	8.86	8.64	8.85
1623	NYSE	VGR	Tue, Nov 7, 2006	8.72	8.79	8.62	8.64
1622	NYSE	VGR	Mon, Nov 6, 2006	8.73	8.74	8.66	8.72
1621	NYSE	VGR	Fri, Nov 3, 2006	8.66	8.69	8.60	8.69
1620	NYSE	VGR	Thu, Nov 2, 2006	8.60	8.67	8.60	8.63
1619	NYSE	VGR	Wed, Nov 1, 2006	8.66	8.71	8.60	8.61
1618	NYSE	VGR	Tue, Oct 31, 2006	8.65	8.65	8.57	8.63
1617	NYSE	VGR	Mon, Oct 30, 2006	8.37	8.54	8.37	8.54
1616	NYSE	VGR	Fri, Oct 27, 2006	8.50	8.52	8.37	8.40
1615	NYSE	VGR	Thu, Oct 26, 2006	8.48	8.51	8.37	8.49
1614	NYSE	VGR	Wed, Oct 25, 2006	8.33	8.48	8.33	8.42
1613	NYSE	VGR	Tue, Oct 24, 2006	8.31	8.34	8.20	8.30
1612	NYSE	VGR	Mon, Oct 23, 2006	8.34	8.44	8.31	8.34
1611	NYSE	VGR	Fri, Oct 20, 2006	8.38	8.40	8.27	8.39
1610	NYSE	VGR	Thu, Oct 19, 2006	8.26	8.35	8.23	8.34
1609	NYSE	VGR	Wed, Oct 18, 2006	8.21	8.26	8.19	8.25
1608	NYSE	VGR	Tue, Oct 17, 2006	8.16	8.18	8.11	8.16
1607	NYSE	VGR	Mon, Oct 16, 2006	8.18	8.25	8.16	8.18
1606	NYSE	VGR	Fri, Oct 13, 2006	8.18	8.23	8.15	8.21
1605	NYSE	VGR	Thu, Oct 12, 2006	8.14	8.18	8.07	8.17
1604	NYSE	VGR	Wed, Oct 11, 2006	8.11	8.14	8.03	8.10
1603	NYSE	VGR	Tue, Oct 10, 2006	8.17	8.18	8.07	8.14
1602	NYSE	VGR	Mon, Oct 9, 2006	8.21	8.21	8.11	8.13
1601	NYSE	VGR	Fri, Oct 6, 2006	8.31	8.32	8.23	8.24
1600	NYSE	VGR	Thu, Oct 5, 2006	8.20	8.41	8.17	8.35
1599	NYSE	VGR	Wed, Oct 4, 2006	8.04	8.21	8.03	8.20
1598	NYSE	VGR	Tue, Oct 3, 2006	8.07	8.16	7.96	8.08
1597	NYSE	VGR	Mon, Oct 2, 2006	8.16	8.21	8.02	8.09
1596	NYSE	VGR	Fri, Sep 29, 2006	8.23	8.24	8.14	8.17
1595	NYSE	VGR	Thu, Sep 28, 2006	8.20	8.20	8.12	8.17
1594	NYSE	VGR	Wed, Sep 27, 2006	8.11	8.20	8.09	8.18
1593	NYSE	VGR	Tue, Sep 26, 2006	8.34	8.34	8.09	8.11
1592	NYSE	VGR	Mon, Sep 25, 2006	8.31	8.33	8.24	8.33
1591	NYSE	VGR	Fri, Sep 22, 2006	8.39	8.43	8.23	8.42
1590	NYSE	VGR	Thu, Sep 21, 2006	8.56	8.59	8.43	8.46
1589	NYSE	VGR	Wed, Sep 20, 2006	8.52	8.62	8.46	8.60
1588	NYSE	VGR	Tue, Sep 19, 2006	8.48	8.54	8.33	8.50
1587	NYSE	VGR	Mon, Sep 18, 2006	8.85	8.85	8.47	8.49
1586	NYSE	VGR	Fri, Sep 15, 2006	8.60	8.83	8.59	8.83
1585	NYSE	VGR	Thu, Sep 14, 2006	8.58	8.59	8.55	8.58
1584	NYSE	VGR	Wed, Sep 13, 2006	8.63	8.64	8.53	8.58
1583	NYSE	VGR	Tue, Sep 12, 2006	8.44	8.63	8.44	8.55
1582	NYSE	VGR	Mon, Sep 11, 2006	8.38	8.47	8.33	8.44
1581	NYSE	VGR	Fri, Sep 8, 2006	8.33	8.40	8.31	8.36
1580	NYSE	VGR	Thu, Sep 7, 2006	8.35	8.36	8.23	8.29
1579	NYSE	VGR	Wed, Sep 6, 2006	8.32	8.34	8.23	8.33
1578	NYSE	VGR	Tue, Sep 5, 2006	8.27	8.37	8.25	8.33
1577	NYSE	VGR	Fri, Sep 1, 2006	8.26	8.29	8.23	8.24
1576	NYSE	VGR	Thu, Aug 31, 2006	8.24	8.29	8.18	8.28
1575	NYSE	VGR	Wed, Aug 30, 2006	8.18	8.24	8.17	8.20
1574	NYSE	VGR	Tue, Aug 29, 2006	8.15	8.20	8.11	8.19
1573	NYSE	VGR	Mon, Aug 28, 2006	8.05	8.16	8.05	8.14
1572	NYSE	VGR	Fri, Aug 25, 2006	8.03	8.15	7.99	8.05
1571	NYSE	VGR	Thu, Aug 24, 2006	8.00	8.09	7.99	8.03
1570	NYSE	VGR	Wed, Aug 23, 2006	8.00	8.03	7.90	7.96
1569	NYSE	VGR	Tue, Aug 22, 2006	7.87	8.03	7.86	7.92
1568	NYSE	VGR	Mon, Aug 21, 2006	7.67	7.88	7.66	7.86
1567	NYSE	VGR	Fri, Aug 18, 2006	7.75	7.79	7.65	7.67
1566	NYSE	VGR	Thu, Aug 17, 2006	7.67	7.76	7.63	7.67
1565	NYSE	VGR	Wed, Aug 16, 2006	7.77	7.78	7.68	7.68
1564	NYSE	VGR	Tue, Aug 15, 2006	7.79	7.81	7.69	7.76
1563	NYSE	VGR	Mon, Aug 14, 2006	7.89	7.93	7.67	7.70
1562	NYSE	VGR	Fri, Aug 11, 2006	7.79	7.85	7.71	7.85
1561	NYSE	VGR	Thu, Aug 10, 2006	7.53	7.82	7.52	7.82
1560	NYSE	VGR	Wed, Aug 9, 2006	7.75	7.76	7.61	7.63
1559	NYSE	VGR	Tue, Aug 8, 2006	7.78	7.80	7.67	7.67
1558	NYSE	VGR	Mon, Aug 7, 2006	7.74	7.79	7.69	7.71
1557	NYSE	VGR	Fri, Aug 4, 2006	7.90	7.91	7.69	7.77
1556	NYSE	VGR	Thu, Aug 3, 2006	7.77	7.87	7.70	7.84
1555	NYSE	VGR	Wed, Aug 2, 2006	7.77	7.81	7.71	7.77
1554	NYSE	VGR	Tue, Aug 1, 2006	7.72	7.81	7.71	7.74
1553	NYSE	VGR	Mon, Jul 31, 2006	7.72	7.79	7.71	7.77
1552	NYSE	VGR	Fri, Jul 28, 2006	7.80	7.82	7.71	7.77
1551	NYSE	VGR	Thu, Jul 27, 2006	7.85	7.87	7.70	7.78
1550	NYSE	VGR	Wed, Jul 26, 2006	7.87	7.87	7.73	7.81
1549	NYSE	VGR	Tue, Jul 25, 2006	7.82	7.89	7.74	7.87
1548	NYSE	VGR	Mon, Jul 24, 2006	7.79	7.84	7.72	7.81
1547	NYSE	VGR	Fri, Jul 21, 2006	7.67	7.78	7.58	7.72
1546	NYSE	VGR	Thu, Jul 20, 2006	7.84	7.94	7.68	7.70
1545	NYSE	VGR	Wed, Jul 19, 2006	7.66	7.89	7.65	7.84
1544	NYSE	VGR	Tue, Jul 18, 2006	7.77	7.77	7.46	7.60
1543	NYSE	VGR	Mon, Jul 17, 2006	7.67	7.72	7.59	7.65
1542	NYSE	VGR	Fri, Jul 14, 2006	7.60	7.66	7.51	7.64
1541	NYSE	VGR	Thu, Jul 13, 2006	7.67	7.68	7.58	7.63
1540	NYSE	VGR	Wed, Jul 12, 2006	7.81	7.85	7.70	7.70
1539	NYSE	VGR	Tue, Jul 11, 2006	7.79	7.86	7.72	7.82
1538	NYSE	VGR	Mon, Jul 10, 2006	7.86	7.86	7.77	7.79
1537	NYSE	VGR	Fri, Jul 7, 2006	7.98	8.02	7.82	7.87
1536	NYSE	VGR	Thu, Jul 6, 2006	7.84	8.21	7.78	7.98
1535	NYSE	VGR	Wed, Jul 5, 2006	7.82	7.86	7.79	7.86
1534	NYSE	VGR	Mon, Jul 3, 2006	7.80	8.00	7.79	7.96
1533	NYSE	VGR	Fri, Jun 30, 2006	7.89	7.89	7.72	7.79
1532	NYSE	VGR	Thu, Jun 29, 2006	7.67	7.84	7.66	7.81
1531	NYSE	VGR	Wed, Jun 28, 2006	7.52	7.65	7.29	7.63
1530	NYSE	VGR	Tue, Jun 27, 2006	8.01	8.01	7.79	7.80
1529	NYSE	VGR	Mon, Jun 26, 2006	7.81	8.05	7.79	8.05
1528	NYSE	VGR	Fri, Jun 23, 2006	7.89	7.89	7.73	7.75
1527	NYSE	VGR	Thu, Jun 22, 2006	7.78	7.95	7.72	7.95
1526	NYSE	VGR	Wed, Jun 21, 2006	7.83	7.92	7.81	7.83
1525	NYSE	VGR	Tue, Jun 20, 2006	7.91	7.97	7.85	7.86
1524	NYSE	VGR	Mon, Jun 19, 2006	8.03	8.03	7.82	7.92
1523	NYSE	VGR	Fri, Jun 16, 2006	8.01	8.07	7.92	7.99
1522	NYSE	VGR	Thu, Jun 15, 2006	8.11	8.25	8.01	8.15
1521	NYSE	VGR	Wed, Jun 14, 2006	8.01	8.05	7.87	7.98
1520	NYSE	VGR	Tue, Jun 13, 2006	8.30	8.32	8.01	8.01
1519	NYSE	VGR	Mon, Jun 12, 2006	8.24	8.33	8.18	8.22
1518	NYSE	VGR	Fri, Jun 9, 2006	8.20	8.39	8.13	8.18
1517	NYSE	VGR	Thu, Jun 8, 2006	7.77	8.09	7.74	8.05
1516	NYSE	VGR	Wed, Jun 7, 2006	7.79	7.94	7.72	7.77
1515	NYSE	VGR	Tue, Jun 6, 2006	7.88	7.90	7.73	7.77
1514	NYSE	VGR	Mon, Jun 5, 2006	8.25	8.25	7.70	7.88
1513	NYSE	VGR	Fri, Jun 2, 2006	8.14	8.29	8.12	8.27
1512	NYSE	VGR	Thu, Jun 1, 2006	8.08	8.14	8.03	8.11
1511	NYSE	VGR	Wed, May 31, 2006	7.95	8.09	7.92	8.05
1510	NYSE	VGR	Tue, May 30, 2006	8.11	8.20	7.94	7.95
1509	NYSE	VGR	Fri, May 26, 2006	8.21	8.26	8.15	8.24
1508	NYSE	VGR	Thu, May 25, 2006	8.15	8.23	8.08	8.17
1507	NYSE	VGR	Wed, May 24, 2006	7.91	8.05	7.84	8.01
1506	NYSE	VGR	Tue, May 23, 2006	8.16	8.18	7.92	7.92
1505	NYSE	VGR	Mon, May 22, 2006	8.15	8.20	8.09	8.12
1504	NYSE	VGR	Fri, May 19, 2006	8.20	8.22	8.10	8.17
1503	NYSE	VGR	Thu, May 18, 2006	8.36	8.38	8.20	8.21
1502	NYSE	VGR	Wed, May 17, 2006	8.30	8.37	8.24	8.28
1501	NYSE	VGR	Tue, May 16, 2006	8.37	8.39	8.33	8.33
1500	NYSE	VGR	Mon, May 15, 2006	8.44	8.48	8.18	8.37
1499	NYSE	VGR	Fri, May 12, 2006	8.56	8.61	8.44	8.50
1498	NYSE	VGR	Thu, May 11, 2006	8.69	8.71	8.58	8.61
1497	NYSE	VGR	Wed, May 10, 2006	8.69	8.82	8.66	8.69
1496	NYSE	VGR	Tue, May 9, 2006	8.76	8.80	8.71	8.71
1495	NYSE	VGR	Mon, May 8, 2006	8.73	8.90	8.71	8.76
1494	NYSE	VGR	Fri, May 5, 2006	8.71	8.87	8.65	8.77
1493	NYSE	VGR	Thu, May 4, 2006	8.60	8.69	8.57	8.69
1492	NYSE	VGR	Wed, May 3, 2006	8.61	8.65	8.59	8.62
1491	NYSE	VGR	Tue, May 2, 2006	8.59	8.65	8.59	8.61
1490	NYSE	VGR	Mon, May 1, 2006	8.63	8.68	8.59	8.60
1489	NYSE	VGR	Fri, Apr 28, 2006	8.47	8.70	8.47	8.63
1488	NYSE	VGR	Thu, Apr 27, 2006	8.65	8.70	8.51	8.62
1487	NYSE	VGR	Wed, Apr 26, 2006	8.68	8.74	8.67	8.67
1486	NYSE	VGR	Tue, Apr 25, 2006	8.73	8.75	8.66	8.68
1485	NYSE	VGR	Mon, Apr 24, 2006	8.71	8.76	8.68	8.71
1484	NYSE	VGR	Fri, Apr 21, 2006	8.74	8.76	8.71	8.75
1483	NYSE	VGR	Thu, Apr 20, 2006	8.71	8.75	8.68	8.73
1482	NYSE	VGR	Wed, Apr 19, 2006	8.76	8.78	8.71	8.73
1481	NYSE	VGR	Tue, Apr 18, 2006	8.77	8.78	8.68	8.77
1480	NYSE	VGR	Mon, Apr 17, 2006	8.78	8.79	8.73	8.76
1479	NYSE	VGR	Thu, Apr 13, 2006	8.80	8.83	8.79	8.80
1478	NYSE	VGR	Wed, Apr 12, 2006	8.84	8.87	8.81	8.82
1477	NYSE	VGR	Tue, Apr 11, 2006	8.94	8.99	8.79	8.83
1476	NYSE	VGR	Mon, Apr 10, 2006	9.09	9.10	8.94	8.95
1475	NYSE	VGR	Fri, Apr 7, 2006	9.03	9.10	9.02	9.05
1474	NYSE	VGR	Thu, Apr 6, 2006	9.06	9.08	9.01	9.06
1473	NYSE	VGR	Wed, Apr 5, 2006	9.06	9.11	9.02	9.06
1472	NYSE	VGR	Tue, Apr 4, 2006	9.11	9.14	9.08	9.10
1471	NYSE	VGR	Mon, Apr 3, 2006	9.12	9.16	9.06	9.12
1470	NYSE	VGR	Fri, Mar 31, 2006	9.15	9.16	9.08	9.14
1469	NYSE	VGR	Thu, Mar 30, 2006	9.21	9.23	9.06	9.10
1468	NYSE	VGR	Wed, Mar 29, 2006	9.11	9.19	9.07	9.18
1467	NYSE	VGR	Tue, Mar 28, 2006	9.07	9.13	9.00	9.09
1466	NYSE	VGR	Mon, Mar 27, 2006	9.06	9.09	9.01	9.07
1465	NYSE	VGR	Fri, Mar 24, 2006	9.08	9.11	9.03	9.11
1464	NYSE	VGR	Thu, Mar 23, 2006	9.03	9.07	9.00	9.07
1463	NYSE	VGR	Wed, Mar 22, 2006	8.93	9.10	8.93	9.03
1462	NYSE	VGR	Tue, Mar 21, 2006	9.15	9.17	8.86	8.94
1461	NYSE	VGR	Mon, Mar 20, 2006	9.18	9.20	9.12	9.16
1460	NYSE	VGR	Fri, Mar 17, 2006	9.21	9.22	9.13	9.18
1459	NYSE	VGR	Thu, Mar 16, 2006	9.11	9.14	9.06	9.12
1458	NYSE	VGR	Wed, Mar 15, 2006	9.24	9.25	9.18	9.25
1457	NYSE	VGR	Tue, Mar 14, 2006	9.22	9.24	9.16	9.23
1456	NYSE	VGR	Mon, Mar 13, 2006	9.18	9.23	9.14	9.21
1455	NYSE	VGR	Fri, Mar 10, 2006	9.10	9.18	9.06	9.16
1454	NYSE	VGR	Thu, Mar 9, 2006	9.14	9.18	9.09	9.10
1453	NYSE	VGR	Wed, Mar 8, 2006	8.89	9.15	8.85	9.14
1452	NYSE	VGR	Tue, Mar 7, 2006	8.88	8.96	8.87	8.87
1451	NYSE	VGR	Mon, Mar 6, 2006	8.52	9.03	8.52	8.93
1450	NYSE	VGR	Fri, Mar 3, 2006	8.98	9.05	8.95	8.98
1449	NYSE	VGR	Thu, Mar 2, 2006	9.03	9.06	8.92	9.00
1448	NYSE	VGR	Wed, Mar 1, 2006	8.93	9.04	8.93	9.01
1447	NYSE	VGR	Tue, Feb 28, 2006	9.02	9.07	8.92	8.93
1446	NYSE	VGR	Mon, Feb 27, 2006	9.11	9.14	9.02	9.03
1445	NYSE	VGR	Fri, Feb 24, 2006	9.06	9.10	8.97	9.09
1444	NYSE	VGR	Thu, Feb 23, 2006	9.12	9.13	9.04	9.06
1443	NYSE	VGR	Wed, Feb 22, 2006	9.01	9.16	9.01	9.11
1442	NYSE	VGR	Tue, Feb 21, 2006	9.01	9.08	8.89	8.99
1441	NYSE	VGR	Fri, Feb 17, 2006	9.06	9.06	8.95	8.96
1440	NYSE	VGR	Thu, Feb 16, 2006	9.10	9.13	9.05	9.11
1439	NYSE	VGR	Wed, Feb 15, 2006	9.08	9.11	9.02	9.09
1438	NYSE	VGR	Tue, Feb 14, 2006	9.18	9.18	9.02	9.08
1437	NYSE	VGR	Mon, Feb 13, 2006	8.95	9.09	8.77	9.06
1436	NYSE	VGR	Fri, Feb 10, 2006	8.85	8.92	8.76	8.89
1435	NYSE	VGR	Thu, Feb 9, 2006	8.78	8.93	8.75	8.87
1434	NYSE	VGR	Wed, Feb 8, 2006	8.65	8.78	8.59	8.78
1433	NYSE	VGR	Tue, Feb 7, 2006	8.74	8.76	8.63	8.63
1432	NYSE	VGR	Mon, Feb 6, 2006	8.83	8.85	8.68	8.80
1431	NYSE	VGR	Fri, Feb 3, 2006	8.80	8.89	8.75	8.82
1430	NYSE	VGR	Thu, Feb 2, 2006	8.90	8.91	8.73	8.77
1429	NYSE	VGR	Wed, Feb 1, 2006	8.76	8.89	8.76	8.87
1428	NYSE	VGR	Tue, Jan 31, 2006	8.75	8.83	8.69	8.71
1427	NYSE	VGR	Mon, Jan 30, 2006	8.80	8.81	8.64	8.67
1426	NYSE	VGR	Fri, Jan 27, 2006	8.77	8.80	8.69	8.76
1425	NYSE	VGR	Thu, Jan 26, 2006	8.59	8.75	8.56	8.73
1424	NYSE	VGR	Wed, Jan 25, 2006	8.53	8.59	8.48	8.54
1423	NYSE	VGR	Tue, Jan 24, 2006	8.48	8.55	8.44	8.53
1422	NYSE	VGR	Mon, Jan 23, 2006	8.40	8.53	8.39	8.46
1421	NYSE	VGR	Fri, Jan 20, 2006	8.49	8.49	8.39	8.40
1420	NYSE	VGR	Thu, Jan 19, 2006	8.47	8.51	8.45	8.49
1419	NYSE	VGR	Wed, Jan 18, 2006	8.39	8.51	8.39	8.49
1418	NYSE	VGR	Tue, Jan 17, 2006	8.61	8.62	8.46	8.47
1417	NYSE	VGR	Fri, Jan 13, 2006	8.71	8.71	8.47	8.63
1416	NYSE	VGR	Thu, Jan 12, 2006	8.58	8.60	8.23	8.47
1415	NYSE	VGR	Wed, Jan 11, 2006	8.58	8.62	8.51	8.58
1414	NYSE	VGR	Tue, Jan 10, 2006	8.50	8.63	8.50	8.58
1413	NYSE	VGR	Mon, Jan 9, 2006	8.58	8.68	8.53	8.55
1412	NYSE	VGR	Fri, Jan 6, 2006	8.68	8.70	8.61	8.67
1411	NYSE	VGR	Thu, Jan 5, 2006	8.66	8.73	8.65	8.67
1410	NYSE	VGR	Wed, Jan 4, 2006	8.67	8.71	8.62	8.67
1409	NYSE	VGR	Tue, Jan 3, 2006	8.68	8.71	8.60	8.66
1408	NYSE	VGR	Fri, Dec 30, 2005	8.66	8.72	8.63	8.71
1407	NYSE	VGR	Thu, Dec 29, 2005	8.80	8.80	8.63	8.66
1406	NYSE	VGR	Wed, Dec 28, 2005	8.79	8.82	8.66	8.71
1405	NYSE	VGR	Tue, Dec 27, 2005	8.87	8.90	8.72	8.78
1404	NYSE	VGR	Fri, Dec 23, 2005	8.92	8.92	8.79	8.87
1403	NYSE	VGR	Thu, Dec 22, 2005	8.95	8.97	8.87	8.91
1402	NYSE	VGR	Wed, Dec 21, 2005	8.86	8.96	8.86	8.86
1401	NYSE	VGR	Tue, Dec 20, 2005	9.03	9.04	8.83	8.86
1400	NYSE	VGR	Mon, Dec 19, 2005	9.26	9.26	8.60	9.03
1399	NYSE	VGR	Fri, Dec 16, 2005	9.42	9.43	9.21	9.30
1398	NYSE	VGR	Thu, Dec 15, 2005	9.33	9.68	9.27	9.45
1397	NYSE	VGR	Wed, Dec 14, 2005	9.21	9.27	9.10	9.24
1396	NYSE	VGR	Tue, Dec 13, 2005	8.97	9.18	8.97	9.13
1395	NYSE	VGR	Mon, Dec 12, 2005	9.16	9.18	8.91	8.92
1394	NYSE	VGR	Fri, Dec 9, 2005	9.04	9.11	8.90	9.11
1393	NYSE	VGR	Thu, Dec 8, 2005	8.95	9.09	8.89	8.97
1392	NYSE	VGR	Wed, Dec 7, 2005	9.02	9.05	8.87	8.95
1391	NYSE	VGR	Tue, Dec 6, 2005	9.09	9.09	8.99	8.99
1390	NYSE	VGR	Mon, Dec 5, 2005	9.03	9.09	9.02	9.02
1389	NYSE	VGR	Fri, Dec 2, 2005	9.11	9.11	9.05	9.09
1388	NYSE	VGR	Thu, Dec 1, 2005	9.04	9.30	9.04	9.06
1387	NYSE	VGR	Wed, Nov 30, 2005	9.06	9.11	8.95	9.04
1386	NYSE	VGR	Tue, Nov 29, 2005	9.40	9.40	8.93	9.12
1385	NYSE	VGR	Mon, Nov 28, 2005	9.50	9.56	9.28	9.35
1384	NYSE	VGR	Fri, Nov 25, 2005	9.47	9.57	9.46	9.50
1383	NYSE	VGR	Wed, Nov 23, 2005	9.75	9.75	9.45	9.46
1382	NYSE	VGR	Tue, Nov 22, 2005	9.69	9.77	9.60	9.75
1381	NYSE	VGR	Mon, Nov 21, 2005	9.57	9.71	9.44	9.67
1380	NYSE	VGR	Fri, Nov 18, 2005	9.60	9.60	9.38	9.57
1379	NYSE	VGR	Thu, Nov 17, 2005	9.59	9.61	9.44	9.50
1378	NYSE	VGR	Wed, Nov 16, 2005	9.59	9.64	9.45	9.61
1377	NYSE	VGR	Tue, Nov 15, 2005	9.83	9.88	9.53	9.58
1376	NYSE	VGR	Mon, Nov 14, 2005	9.77	9.87	9.67	9.78
1375	NYSE	VGR	Fri, Nov 11, 2005	9.83	9.88	9.71	9.81
1374	NYSE	VGR	Thu, Nov 10, 2005	9.93	9.95	9.74	9.84
1373	NYSE	VGR	Wed, Nov 9, 2005	9.77	9.92	9.74	9.81
1372	NYSE	VGR	Tue, Nov 8, 2005	9.90	9.95	9.61	9.77
1371	NYSE	VGR	Mon, Nov 7, 2005	9.64	9.99	9.57	9.89
1370	NYSE	VGR	Fri, Nov 4, 2005	9.59	9.61	9.47	9.59
1369	NYSE	VGR	Thu, Nov 3, 2005	9.65	9.70	9.53	9.60
1368	NYSE	VGR	Wed, Nov 2, 2005	9.51	9.74	9.49	9.69
1367	NYSE	VGR	Tue, Nov 1, 2005	9.51	9.54	9.17	9.40
1366	NYSE	VGR	Mon, Oct 31, 2005	9.35	9.61	9.29	9.57
1365	NYSE	VGR	Fri, Oct 28, 2005	9.30	9.40	9.23	9.34
1364	NYSE	VGR	Thu, Oct 27, 2005	9.35	9.40	9.21	9.23
1363	NYSE	VGR	Wed, Oct 26, 2005	9.26	9.42	9.22	9.31
1362	NYSE	VGR	Tue, Oct 25, 2005	9.40	9.41	9.20	9.32
1361	NYSE	VGR	Mon, Oct 24, 2005	9.13	9.40	9.09	9.40
1360	NYSE	VGR	Fri, Oct 21, 2005	9.22	9.27	9.04	9.06
1359	NYSE	VGR	Thu, Oct 20, 2005	9.35	9.45	9.11	9.21
1358	NYSE	VGR	Wed, Oct 19, 2005	9.30	9.45	9.16	9.39
1357	NYSE	VGR	Tue, Oct 18, 2005	9.45	9.52	9.28	9.35
1356	NYSE	VGR	Mon, Oct 17, 2005	9.30	9.69	9.25	9.37
1355	NYSE	VGR	Fri, Oct 14, 2005	9.25	9.30	9.10	9.30
1354	NYSE	VGR	Thu, Oct 13, 2005	9.11	9.21	9.05	9.16
1353	NYSE	VGR	Wed, Oct 12, 2005	9.18	9.26	9.07	9.13
1352	NYSE	VGR	Tue, Oct 11, 2005	9.33	9.40	9.17	9.18
1351	NYSE	VGR	Mon, Oct 10, 2005	9.24	9.33	9.19	9.28
1350	NYSE	VGR	Fri, Oct 7, 2005	9.16	9.35	9.12	9.29
1349	NYSE	VGR	Thu, Oct 6, 2005	9.21	9.33	8.95	9.15
1348	NYSE	VGR	Wed, Oct 5, 2005	9.38	9.55	9.20	9.21
1347	NYSE	VGR	Tue, Oct 4, 2005	9.57	9.59	9.40	9.42
1346	NYSE	VGR	Mon, Oct 3, 2005	9.68	9.69	9.47	9.56
1345	NYSE	VGR	Fri, Sep 30, 2005	9.50	9.60	9.38	9.60
1344	NYSE	VGR	Thu, Sep 29, 2005	9.44	9.54	9.36	9.54
1343	NYSE	VGR	Wed, Sep 28, 2005	9.40	9.49	9.37	9.39
1342	NYSE	VGR	Tue, Sep 27, 2005	9.36	9.45	9.28	9.42
1341	NYSE	VGR	Mon, Sep 26, 2005	9.49	9.52	9.33	9.37
1340	NYSE	VGR	Fri, Sep 23, 2005	9.33	9.42	9.28	9.41
1339	NYSE	VGR	Thu, Sep 22, 2005	9.21	9.45	9.16	9.35
1338	NYSE	VGR	Wed, Sep 21, 2005	9.17	9.31	9.15	9.24
1337	NYSE	VGR	Tue, Sep 20, 2005	9.33	9.57	9.15	9.16
1336	NYSE	VGR	Mon, Sep 19, 2005	9.54	9.57	9.24	9.31
1335	NYSE	VGR	Fri, Sep 16, 2005	9.28	9.64	9.06	9.55
1334	NYSE	VGR	Thu, Sep 15, 2005	9.22	9.36	9.08	9.19
1333	NYSE	VGR	Wed, Sep 14, 2005	9.44	9.44	9.20	9.22
1332	NYSE	VGR	Tue, Sep 13, 2005	9.51	9.51	9.31	9.37
1331	NYSE	VGR	Mon, Sep 12, 2005	9.57	9.58	9.36	9.40
1330	NYSE	VGR	Fri, Sep 9, 2005	9.34	9.72	9.31	9.44
1329	NYSE	VGR	Thu, Sep 8, 2005	9.32	9.37	9.18	9.27
1328	NYSE	VGR	Wed, Sep 7, 2005	9.14	9.34	9.09	9.34
1327	NYSE	VGR	Tue, Sep 6, 2005	9.09	9.20	9.06	9.14
1326	NYSE	VGR	Fri, Sep 2, 2005	8.99	9.03	8.97	9.02
1325	NYSE	VGR	Thu, Sep 1, 2005	9.13	9.22	9.01	9.04
1324	NYSE	VGR	Wed, Aug 31, 2005	8.88	9.14	8.83	9.14
1323	NYSE	VGR	Tue, Aug 30, 2005	8.82	8.91	8.82	8.91
1322	NYSE	VGR	Mon, Aug 29, 2005	8.74	8.85	8.62	8.83
1321	NYSE	VGR	Fri, Aug 26, 2005	8.79	8.79	8.40	8.71
1320	NYSE	VGR	Thu, Aug 25, 2005	8.76	8.77	8.66	8.77
1319	NYSE	VGR	Wed, Aug 24, 2005	8.72	8.78	8.64	8.69
1318	NYSE	VGR	Tue, Aug 23, 2005	8.72	8.80	8.61	8.72
1317	NYSE	VGR	Mon, Aug 22, 2005	8.99	8.99	8.64	8.70
1316	NYSE	VGR	Fri, Aug 19, 2005	8.66	8.88	8.63	8.88
1315	NYSE	VGR	Thu, Aug 18, 2005	8.40	8.66	8.36	8.63
1314	NYSE	VGR	Wed, Aug 17, 2005	8.45	8.56	8.38	8.41
1313	NYSE	VGR	Tue, Aug 16, 2005	8.64	8.66	8.45	8.45
1312	NYSE	VGR	Mon, Aug 15, 2005	8.57	8.68	8.45	8.64
1311	NYSE	VGR	Fri, Aug 12, 2005	8.52	8.57	8.31	8.57
1310	NYSE	VGR	Thu, Aug 11, 2005	8.45	8.57	8.27	8.53
1309	NYSE	VGR	Wed, Aug 10, 2005	8.66	8.67	8.39	8.46
1308	NYSE	VGR	Tue, Aug 9, 2005	8.63	8.67	8.50	8.51
1307	NYSE	VGR	Mon, Aug 8, 2005	8.69	8.72	8.57	8.61
1306	NYSE	VGR	Fri, Aug 5, 2005	8.71	8.77	8.58	8.72
1305	NYSE	VGR	Thu, Aug 4, 2005	8.71	8.81	8.68	8.72
1304	NYSE	VGR	Wed, Aug 3, 2005	9.03	9.03	8.84	8.85
1303	NYSE	VGR	Tue, Aug 2, 2005	8.93	9.09	8.89	9.04
1302	NYSE	VGR	Mon, Aug 1, 2005	8.88	9.09	8.87	8.91
1301	NYSE	VGR	Fri, Jul 29, 2005	8.94	9.11	8.86	8.87
1300	NYSE	VGR	Thu, Jul 28, 2005	8.78	8.91	8.74	8.90
1299	NYSE	VGR	Wed, Jul 27, 2005	8.57	8.77	8.56	8.77
1298	NYSE	VGR	Tue, Jul 26, 2005	8.56	8.68	8.54	8.57
1297	NYSE	VGR	Mon, Jul 25, 2005	8.56	8.68	8.56	8.57
1296	NYSE	VGR	Fri, Jul 22, 2005	8.50	8.66	8.45	8.56
1295	NYSE	VGR	Thu, Jul 21, 2005	8.66	8.88	8.51	8.52
1294	NYSE	VGR	Wed, Jul 20, 2005	8.49	8.65	8.45	8.65
1293	NYSE	VGR	Tue, Jul 19, 2005	8.40	8.60	8.16	8.49
1292	NYSE	VGR	Mon, Jul 18, 2005	8.59	8.61	8.35	8.37
1291	NYSE	VGR	Fri, Jul 15, 2005	8.46	8.64	8.44	8.59
1290	NYSE	VGR	Thu, Jul 14, 2005	8.60	8.67	8.52	8.52
1289	NYSE	VGR	Wed, Jul 13, 2005	8.50	8.71	8.48	8.60
1288	NYSE	VGR	Tue, Jul 12, 2005	8.40	8.62	8.40	8.48
1287	NYSE	VGR	Mon, Jul 11, 2005	8.87	8.95	8.71	8.73
1286	NYSE	VGR	Fri, Jul 8, 2005	8.51	8.83	8.51	8.82
1285	NYSE	VGR	Thu, Jul 7, 2005	8.48	8.53	8.44	8.49
1284	NYSE	VGR	Wed, Jul 6, 2005	8.68	8.72	8.52	8.58
1283	NYSE	VGR	Tue, Jul 5, 2005	8.53	8.67	8.45	8.67
1282	NYSE	VGR	Fri, Jul 1, 2005	8.51	8.54	8.45	8.54
1281	NYSE	VGR	Thu, Jun 30, 2005	8.59	8.61	8.40	8.48
1280	NYSE	VGR	Wed, Jun 29, 2005	8.68	8.68	8.43	8.61
1279	NYSE	VGR	Tue, Jun 28, 2005	8.46	8.63	8.46	8.56
1278	NYSE	VGR	Mon, Jun 27, 2005	8.68	8.68	8.45	8.47
1277	NYSE	VGR	Fri, Jun 24, 2005	8.50	8.74	8.45	8.63
1276	NYSE	VGR	Thu, Jun 23, 2005	8.58	8.58	8.30	8.31
1275	NYSE	VGR	Wed, Jun 22, 2005	8.44	8.68	8.44	8.60
1274	NYSE	VGR	Tue, Jun 21, 2005	8.24	8.54	8.18	8.41
1273	NYSE	VGR	Mon, Jun 20, 2005	8.53	8.67	8.53	8.62
1272	NYSE	VGR	Fri, Jun 17, 2005	8.77	8.77	8.45	8.64
1271	NYSE	VGR	Thu, Jun 16, 2005	8.50	8.68	8.49	8.66
1270	NYSE	VGR	Wed, Jun 15, 2005	8.82	8.98	8.63	8.82
1269	NYSE	VGR	Tue, Jun 14, 2005	8.83	8.94	8.64	8.81
1268	NYSE	VGR	Mon, Jun 13, 2005	8.91	9.01	8.72	8.77
1267	NYSE	VGR	Fri, Jun 10, 2005	8.82	8.98	8.71	8.98
1266	NYSE	VGR	Thu, Jun 9, 2005	8.40	8.85	8.36	8.80
1265	NYSE	VGR	Wed, Jun 8, 2005	8.41	8.44	8.32	8.42
1264	NYSE	VGR	Tue, Jun 7, 2005	8.27	8.40	8.22	8.36
1263	NYSE	VGR	Mon, Jun 6, 2005	8.22	8.37	8.16	8.27
1262	NYSE	VGR	Fri, Jun 3, 2005	8.21	8.22	8.10	8.21
1261	NYSE	VGR	Thu, Jun 2, 2005	7.86	8.29	7.86	8.20
1260	NYSE	VGR	Wed, Jun 1, 2005	7.82	8.09	7.79	7.99
1259	NYSE	VGR	Tue, May 31, 2005	7.79	7.83	7.56	7.83
1258	NYSE	VGR	Fri, May 27, 2005	7.66	7.80	7.66	7.76
1257	NYSE	VGR	Thu, May 26, 2005	7.57	7.71	7.57	7.66
1256	NYSE	VGR	Wed, May 25, 2005	7.61	7.61	7.40	7.57
1255	NYSE	VGR	Tue, May 24, 2005	7.69	7.74	7.59	7.63
1254	NYSE	VGR	Mon, May 23, 2005	7.63	7.76	7.59	7.66
1253	NYSE	VGR	Fri, May 20, 2005	7.67	7.77	7.59	7.75
1252	NYSE	VGR	Thu, May 19, 2005	7.63	7.67	7.57	7.66
1251	NYSE	VGR	Wed, May 18, 2005	7.63	7.68	7.56	7.63
1250	NYSE	VGR	Tue, May 17, 2005	7.56	7.61	7.44	7.61
1249	NYSE	VGR	Mon, May 16, 2005	7.54	7.58	7.34	7.54
1248	NYSE	VGR	Fri, May 13, 2005	7.52	7.55	7.32	7.54
1247	NYSE	VGR	Thu, May 12, 2005	7.49	7.53	7.36	7.49
1246	NYSE	VGR	Wed, May 11, 2005	7.45	7.53	7.29	7.47
1245	NYSE	VGR	Tue, May 10, 2005	7.34	7.37	7.22	7.37
1244	NYSE	VGR	Mon, May 9, 2005	7.19	7.31	7.09	7.31
1243	NYSE	VGR	Fri, May 6, 2005	7.15	7.15	7.06	7.15
1242	NYSE	VGR	Thu, May 5, 2005	7.16	7.16	7.01	7.07
1241	NYSE	VGR	Wed, May 4, 2005	7.03	7.14	7.03	7.11
1240	NYSE	VGR	Tue, May 3, 2005	7.17	7.17	6.97	7.06
1239	NYSE	VGR	Mon, May 2, 2005	7.14	7.14	7.06	7.12
1238	NYSE	VGR	Fri, Apr 29, 2005	7.03	7.19	6.94	7.19
1237	NYSE	VGR	Thu, Apr 28, 2005	7.08	7.08	6.95	6.95
1236	NYSE	VGR	Wed, Apr 27, 2005	6.98	7.10	6.92	7.04
1235	NYSE	VGR	Tue, Apr 26, 2005	7.06	7.08	6.93	6.93
1234	NYSE	VGR	Mon, Apr 25, 2005	6.94	7.03	6.94	6.99
1233	NYSE	VGR	Fri, Apr 22, 2005	6.97	7.02	6.85	6.88
1232	NYSE	VGR	Thu, Apr 21, 2005	6.99	7.04	6.87	6.93
1231	NYSE	VGR	Wed, Apr 20, 2005	7.12	7.17	6.90	6.94
1230	NYSE	VGR	Tue, Apr 19, 2005	7.09	7.12	6.97	7.04
1229	NYSE	VGR	Mon, Apr 18, 2005	6.94	7.07	6.87	7.05
1228	NYSE	VGR	Fri, Apr 15, 2005	7.01	7.03	6.87	6.87
1227	NYSE	VGR	Thu, Apr 14, 2005	7.09	7.09	6.93	6.98
1226	NYSE	VGR	Wed, Apr 13, 2005	7.15	7.16	7.02	7.03
1225	NYSE	VGR	Tue, Apr 12, 2005	7.10	7.14	7.06	7.11
1224	NYSE	VGR	Mon, Apr 11, 2005	7.22	7.24	7.08	7.09
1223	NYSE	VGR	Fri, Apr 8, 2005	7.16	7.22	7.10	7.12
1222	NYSE	VGR	Thu, Apr 7, 2005	7.14	7.20	7.08	7.16
1221	NYSE	VGR	Wed, Apr 6, 2005	7.08	7.19	7.07	7.13
1220	NYSE	VGR	Tue, Apr 5, 2005	7.03	7.10	7.03	7.06
1219	NYSE	VGR	Mon, Apr 4, 2005	6.99	7.08	6.99	7.02
1218	NYSE	VGR	Fri, Apr 1, 2005	7.03	7.15	6.98	7.03
1217	NYSE	VGR	Thu, Mar 31, 2005	7.24	7.24	7.01	7.03
1216	NYSE	VGR	Wed, Mar 30, 2005	7.22	7.28	7.16	7.24
1215	NYSE	VGR	Tue, Mar 29, 2005	7.14	7.21	7.13	7.13
1214	NYSE	VGR	Mon, Mar 28, 2005	7.19	7.21	7.13	7.13
1213	NYSE	VGR	Thu, Mar 24, 2005	7.06	7.21	7.06	7.18
1212	NYSE	VGR	Wed, Mar 23, 2005	7.29	7.30	7.05	7.05
1211	NYSE	VGR	Tue, Mar 22, 2005	7.40	7.42	7.26	7.29
1210	NYSE	VGR	Mon, Mar 21, 2005	7.48	7.49	7.25	7.40
1209	NYSE	VGR	Fri, Mar 18, 2005	7.45	7.47	7.40	7.47
1208	NYSE	VGR	Thu, Mar 17, 2005	7.45	7.50	7.31	7.45
1207	NYSE	VGR	Wed, Mar 16, 2005	7.43	7.67	7.34	7.45
1206	NYSE	VGR	Tue, Mar 15, 2005	7.67	7.76	7.65	7.74
1205	NYSE	VGR	Mon, Mar 14, 2005	7.58	7.66	7.55	7.62
1204	NYSE	VGR	Fri, Mar 11, 2005	7.49	7.61	7.49	7.54
1203	NYSE	VGR	Thu, Mar 10, 2005	7.63	7.63	7.50	7.52
1202	NYSE	VGR	Wed, Mar 9, 2005	7.61	7.66	7.57	7.58
1201	NYSE	VGR	Tue, Mar 8, 2005	7.56	7.61	7.50	7.54
1200	NYSE	VGR	Mon, Mar 7, 2005	7.58	7.64	7.54	7.56
1199	NYSE	VGR	Fri, Mar 4, 2005	7.60	7.63	7.55	7.62
1198	NYSE	VGR	Thu, Mar 3, 2005	7.42	7.55	7.38	7.55
1197	NYSE	VGR	Wed, Mar 2, 2005	7.60	7.61	7.41	7.41
1196	NYSE	VGR	Tue, Mar 1, 2005	7.63	7.68	7.50	7.56
1195	NYSE	VGR	Mon, Feb 28, 2005	7.38	7.63	7.32	7.63
1194	NYSE	VGR	Fri, Feb 25, 2005	7.37	7.45	7.37	7.39
1193	NYSE	VGR	Thu, Feb 24, 2005	7.43	7.43	7.31	7.37
1192	NYSE	VGR	Wed, Feb 23, 2005	7.27	7.40	7.26	7.34
1191	NYSE	VGR	Tue, Feb 22, 2005	7.33	7.38	7.24	7.27
1190	NYSE	VGR	Fri, Feb 18, 2005	7.41	7.42	7.29	7.31
1189	NYSE	VGR	Thu, Feb 17, 2005	7.56	7.58	7.40	7.40
1188	NYSE	VGR	Wed, Feb 16, 2005	7.63	7.63	7.52	7.56
1187	NYSE	VGR	Tue, Feb 15, 2005	7.60	7.68	7.55	7.63
1186	NYSE	VGR	Mon, Feb 14, 2005	7.52	7.64	7.52	7.60
1185	NYSE	VGR	Fri, Feb 11, 2005	7.70	7.72	7.49	7.52
1184	NYSE	VGR	Thu, Feb 10, 2005	7.50	7.58	7.43	7.54
1183	NYSE	VGR	Wed, Feb 9, 2005	7.61	7.63	7.49	7.50
1182	NYSE	VGR	Tue, Feb 8, 2005	7.70	7.70	7.51	7.61
1181	NYSE	VGR	Mon, Feb 7, 2005	7.61	7.61	7.49	7.59
1180	NYSE	VGR	Fri, Feb 4, 2005	7.38	7.67	7.35	7.55
1179	NYSE	VGR	Thu, Feb 3, 2005	7.39	7.39	7.29	7.34
1178	NYSE	VGR	Wed, Feb 2, 2005	7.38	7.39	7.29	7.32
1177	NYSE	VGR	Tue, Feb 1, 2005	7.38	7.42	7.34	7.38
1176	NYSE	VGR	Mon, Jan 31, 2005	7.42	7.42	7.32	7.42
1175	NYSE	VGR	Fri, Jan 28, 2005	7.43	7.43	7.23	7.33
1174	NYSE	VGR	Thu, Jan 27, 2005	7.26	7.39	7.24	7.39
1173	NYSE	VGR	Wed, Jan 26, 2005	7.19	7.31	7.17	7.27
1172	NYSE	VGR	Tue, Jan 25, 2005	7.15	7.28	7.15	7.15
1171	NYSE	VGR	Mon, Jan 24, 2005	7.31	7.34	7.12	7.15
1170	NYSE	VGR	Fri, Jan 21, 2005	7.24	7.31	7.15	7.22
1169	NYSE	VGR	Thu, Jan 20, 2005	7.34	7.39	7.23	7.23
1168	NYSE	VGR	Wed, Jan 19, 2005	7.42	7.45	7.35	7.35
1167	NYSE	VGR	Tue, Jan 18, 2005	7.39	7.42	7.29	7.34
1166	NYSE	VGR	Fri, Jan 14, 2005	7.35	7.38	7.26	7.31
1165	NYSE	VGR	Thu, Jan 13, 2005	7.29	7.41	7.21	7.33
1164	NYSE	VGR	Wed, Jan 12, 2005	7.24	7.26	7.17	7.24
1163	NYSE	VGR	Tue, Jan 11, 2005	7.24	7.31	7.21	7.24
1162	NYSE	VGR	Mon, Jan 10, 2005	7.29	7.35	7.20	7.23
1161	NYSE	VGR	Fri, Jan 7, 2005	7.24	7.26	7.13	7.22
1160	NYSE	VGR	Thu, Jan 6, 2005	7.19	7.29	7.19	7.24
1159	NYSE	VGR	Wed, Jan 5, 2005	7.37	7.37	7.22	7.22
1158	NYSE	VGR	Tue, Jan 4, 2005	7.40	7.50	7.27	7.33
1157	NYSE	VGR	Mon, Jan 3, 2005	7.54	7.54	7.33	7.35
1156	NYSE	VGR	Fri, Dec 31, 2004	7.47	7.61	7.42	7.60
1155	NYSE	VGR	Thu, Dec 30, 2004	7.53	7.54	7.40	7.53
1154	NYSE	VGR	Wed, Dec 29, 2004	7.37	7.51	7.29	7.51
1153	NYSE	VGR	Tue, Dec 28, 2004	7.30	7.40	7.21	7.40
1152	NYSE	VGR	Mon, Dec 27, 2004	7.29	7.29	7.18	7.29
1151	NYSE	VGR	Thu, Dec 23, 2004	7.26	7.26	7.22	7.25
1150	NYSE	VGR	Wed, Dec 22, 2004	7.13	7.26	7.13	7.22
1149	NYSE	VGR	Tue, Dec 21, 2004	7.20	7.22	7.09	7.18
1148	NYSE	VGR	Mon, Dec 20, 2004	7.13	7.24	7.11	7.19
1147	NYSE	VGR	Fri, Dec 17, 2004	7.21	7.21	7.11	7.19
1146	NYSE	VGR	Thu, Dec 16, 2004	7.19	7.22	7.15	7.21
1145	NYSE	VGR	Wed, Dec 15, 2004	7.23	7.24	7.14	7.20
1144	NYSE	VGR	Tue, Dec 14, 2004	7.46	7.47	7.40	7.41
1143	NYSE	VGR	Mon, Dec 13, 2004	7.40	7.47	7.39	7.42
1142	NYSE	VGR	Fri, Dec 10, 2004	7.44	7.47	7.38	7.40
1141	NYSE	VGR	Thu, Dec 9, 2004	7.40	7.42	7.33	7.40
1140	NYSE	VGR	Wed, Dec 8, 2004	7.40	7.43	7.31	7.33
1139	NYSE	VGR	Tue, Dec 7, 2004	7.31	7.42	7.31	7.35
1138	NYSE	VGR	Mon, Dec 6, 2004	7.40	7.49	7.35	7.36
1137	NYSE	VGR	Fri, Dec 3, 2004	7.40	7.48	7.31	7.40
1136	NYSE	VGR	Thu, Dec 2, 2004	7.42	7.42	7.31	7.35
1135	NYSE	VGR	Wed, Dec 1, 2004	7.38	7.46	7.32	7.40
1134	NYSE	VGR	Tue, Nov 30, 2004	7.47	7.53	7.40	7.49
1133	NYSE	VGR	Mon, Nov 29, 2004	7.56	7.56	7.44	7.45
1132	NYSE	VGR	Fri, Nov 26, 2004	7.41	7.56	7.41	7.56
1131	NYSE	VGR	Wed, Nov 24, 2004	7.35	7.42	7.35	7.41
1130	NYSE	VGR	Tue, Nov 23, 2004	7.33	7.40	7.22	7.38
1129	NYSE	VGR	Mon, Nov 22, 2004	7.34	7.40	7.31	7.33
1128	NYSE	VGR	Fri, Nov 19, 2004	7.36	7.38	7.24	7.27
1127	NYSE	VGR	Thu, Nov 18, 2004	7.45	7.51	7.35	7.40
1126	NYSE	VGR	Wed, Nov 17, 2004	7.54	7.54	6.94	7.31
1125	NYSE	VGR	Tue, Nov 16, 2004	7.64	7.66	7.59	7.60
1124	NYSE	VGR	Mon, Nov 15, 2004	7.73	7.73	7.57	7.61
1123	NYSE	VGR	Fri, Nov 12, 2004	7.49	7.67	7.48	7.65
1122	NYSE	VGR	Thu, Nov 11, 2004	7.36	7.45	7.36	7.44
1121	NYSE	VGR	Wed, Nov 10, 2004	7.36	7.45	7.36	7.36
1120	NYSE	VGR	Tue, Nov 9, 2004	7.38	7.40	7.34	7.39
1119	NYSE	VGR	Mon, Nov 8, 2004	7.36	7.46	7.36	7.38
1118	NYSE	VGR	Fri, Nov 5, 2004	7.47	7.47	7.33	7.35
1117	NYSE	VGR	Thu, Nov 4, 2004	7.22	7.51	7.21	7.44
1116	NYSE	VGR	Wed, Nov 3, 2004	7.22	7.31	7.22	7.24
1115	NYSE	VGR	Tue, Nov 2, 2004	7.15	7.24	7.12	7.15
1114	NYSE	VGR	Mon, Nov 1, 2004	7.06	7.16	7.01	7.16
1113	NYSE	VGR	Fri, Oct 29, 2004	7.13	7.13	7.01	7.06
1112	NYSE	VGR	Thu, Oct 28, 2004	7.05	7.14	6.95	7.11
1111	NYSE	VGR	Wed, Oct 27, 2004	6.85	7.03	6.85	7.03
1110	NYSE	VGR	Tue, Oct 26, 2004	6.94	6.95	6.87	6.92
1109	NYSE	VGR	Mon, Oct 25, 2004	6.97	6.97	6.82	6.92
1108	NYSE	VGR	Fri, Oct 22, 2004	6.86	6.94	6.83	6.83
1107	NYSE	VGR	Thu, Oct 21, 2004	6.85	6.89	6.83	6.85
1106	NYSE	VGR	Wed, Oct 20, 2004	6.85	6.90	6.82	6.85
1105	NYSE	VGR	Tue, Oct 19, 2004	6.83	6.91	6.83	6.89
1104	NYSE	VGR	Mon, Oct 18, 2004	6.89	6.91	6.79	6.84
1103	NYSE	VGR	Fri, Oct 15, 2004	6.87	6.93	6.84	6.89
1102	NYSE	VGR	Thu, Oct 14, 2004	6.86	6.91	6.83	6.87
1101	NYSE	VGR	Wed, Oct 13, 2004	6.92	6.94	6.85	6.86
1100	NYSE	VGR	Tue, Oct 12, 2004	6.92	6.94	6.86	6.90
1099	NYSE	VGR	Mon, Oct 11, 2004	6.96	7.04	6.90	6.94
1098	NYSE	VGR	Fri, Oct 8, 2004	6.97	7.03	6.93	6.95
1097	NYSE	VGR	Thu, Oct 7, 2004	7.10	7.14	6.97	6.98
1096	NYSE	VGR	Wed, Oct 6, 2004	7.14	7.22	7.09	7.11
1095	NYSE	VGR	Tue, Oct 5, 2004	7.10	7.22	7.02	7.15
1094	NYSE	VGR	Mon, Oct 4, 2004	6.90	7.15	6.90	7.08
1093	NYSE	VGR	Fri, Oct 1, 2004	6.94	6.95	6.90	6.94
1092	NYSE	VGR	Thu, Sep 30, 2004	6.92	7.01	6.87	6.87
1091	NYSE	VGR	Wed, Sep 29, 2004	6.90	6.91	6.82	6.88
1090	NYSE	VGR	Tue, Sep 28, 2004	6.72	6.89	6.72	6.85
1089	NYSE	VGR	Mon, Sep 27, 2004	6.85	6.85	6.71	6.74
1088	NYSE	VGR	Fri, Sep 24, 2004	6.93	6.93	6.84	6.86
1087	NYSE	VGR	Thu, Sep 23, 2004	6.93	6.96	6.85	6.92
1086	NYSE	VGR	Wed, Sep 22, 2004	6.94	6.97	6.87	6.92
1085	NYSE	VGR	Tue, Sep 21, 2004	6.85	7.01	6.85	6.90
1084	NYSE	VGR	Mon, Sep 20, 2004	7.19	7.19	6.82	6.82
1083	NYSE	VGR	Fri, Sep 17, 2004	7.42	7.42	7.10	7.23
1082	NYSE	VGR	Thu, Sep 16, 2004	7.40	7.49	7.33	7.42
1081	NYSE	VGR	Wed, Sep 15, 2004	7.64	7.64	7.55	7.60
1080	NYSE	VGR	Tue, Sep 14, 2004	7.61	7.65	7.53	7.64
1079	NYSE	VGR	Mon, Sep 13, 2004	7.59	7.61	7.52	7.57
1078	NYSE	VGR	Fri, Sep 10, 2004	7.45	7.59	7.32	7.59
1077	NYSE	VGR	Thu, Sep 9, 2004	7.40	7.47	7.35	7.45
1076	NYSE	VGR	Wed, Sep 8, 2004	7.42	7.43	7.27	7.27
1075	NYSE	VGR	Tue, Sep 7, 2004	7.41	7.43	7.33	7.33
1074	NYSE	VGR	Fri, Sep 3, 2004	7.27	7.43	7.24	7.41
1073	NYSE	VGR	Thu, Sep 2, 2004	7.22	7.27	7.22	7.27
1072	NYSE	VGR	Wed, Sep 1, 2004	7.24	7.26	7.17	7.23
1071	NYSE	VGR	Tue, Aug 31, 2004	7.19	7.36	7.13	7.28
1070	NYSE	VGR	Mon, Aug 30, 2004	7.33	7.33	7.18	7.19
1069	NYSE	VGR	Fri, Aug 27, 2004	7.18	7.33	7.18	7.31
1068	NYSE	VGR	Thu, Aug 26, 2004	7.13	7.18	7.11	7.16
1067	NYSE	VGR	Wed, Aug 25, 2004	7.08	7.17	6.99	7.10
1066	NYSE	VGR	Tue, Aug 24, 2004	7.00	7.10	6.92	7.08
1065	NYSE	VGR	Mon, Aug 23, 2004	7.00	7.00	6.91	6.94
1064	NYSE	VGR	Fri, Aug 20, 2004	6.82	6.94	6.82	6.91
1063	NYSE	VGR	Thu, Aug 19, 2004	6.96	6.96	6.79	6.83
1062	NYSE	VGR	Wed, Aug 18, 2004	6.80	6.96	6.77	6.96
1061	NYSE	VGR	Tue, Aug 17, 2004	6.93	6.93	6.76	6.86
1060	NYSE	VGR	Mon, Aug 16, 2004	6.79	6.90	6.66	6.90
1059	NYSE	VGR	Fri, Aug 13, 2004	6.70	6.86	6.70	6.82
1058	NYSE	VGR	Thu, Aug 12, 2004	6.97	6.97	6.82	6.85
1057	NYSE	VGR	Wed, Aug 11, 2004	6.74	7.02	6.53	6.97
1056	NYSE	VGR	Tue, Aug 10, 2004	6.70	7.00	6.55	6.70
1055	NYSE	VGR	Mon, Aug 9, 2004	6.79	6.79	6.72	6.75
1054	NYSE	VGR	Fri, Aug 6, 2004	6.79	6.87	6.70	6.74
1053	NYSE	VGR	Thu, Aug 5, 2004	6.86	6.90	6.77	6.79
1052	NYSE	VGR	Wed, Aug 4, 2004	6.81	6.92	6.81	6.88
1051	NYSE	VGR	Tue, Aug 3, 2004	6.97	6.98	6.81	6.81
1050	NYSE	VGR	Mon, Aug 2, 2004	6.91	7.05	6.83	6.97
1049	NYSE	VGR	Fri, Jul 30, 2004	6.93	6.95	6.86	6.87
1048	NYSE	VGR	Thu, Jul 29, 2004	6.90	6.94	6.85	6.93
1047	NYSE	VGR	Wed, Jul 28, 2004	6.81	6.94	6.74	6.86
1046	NYSE	VGR	Tue, Jul 27, 2004	6.76	6.89	6.74	6.81
1045	NYSE	VGR	Mon, Jul 26, 2004	6.82	6.85	6.74	6.75
1044	NYSE	VGR	Fri, Jul 23, 2004	6.81	6.86	6.79	6.79
1043	NYSE	VGR	Thu, Jul 22, 2004	6.79	6.83	6.79	6.81
1042	NYSE	VGR	Wed, Jul 21, 2004	6.95	6.96	6.79	6.81
1041	NYSE	VGR	Tue, Jul 20, 2004	6.92	6.96	6.85	6.90
1040	NYSE	VGR	Mon, Jul 19, 2004	6.85	6.93	6.81	6.86
1039	NYSE	VGR	Fri, Jul 16, 2004	6.89	6.89	6.80	6.85
1038	NYSE	VGR	Thu, Jul 15, 2004	6.85	6.91	6.79	6.80
1037	NYSE	VGR	Wed, Jul 14, 2004	6.81	6.87	6.76	6.81
1036	NYSE	VGR	Tue, Jul 13, 2004	6.83	6.83	6.77	6.82
1035	NYSE	VGR	Mon, Jul 12, 2004	6.93	6.94	6.80	6.83
1034	NYSE	VGR	Fri, Jul 9, 2004	6.94	6.95	6.84	6.91
1033	NYSE	VGR	Thu, Jul 8, 2004	6.96	6.96	6.83	6.83
1032	NYSE	VGR	Wed, Jul 7, 2004	6.94	7.00	6.88	6.92
1031	NYSE	VGR	Tue, Jul 6, 2004	6.92	7.01	6.92	6.94
1030	NYSE	VGR	Fri, Jul 2, 2004	6.92	6.93	6.85	6.90
1029	NYSE	VGR	Thu, Jul 1, 2004	6.92	6.96	6.80	6.85
1028	NYSE	VGR	Wed, Jun 30, 2004	6.96	6.96	6.82	6.85
1027	NYSE	VGR	Tue, Jun 29, 2004	7.00	7.00	6.86	6.96
1026	NYSE	VGR	Mon, Jun 28, 2004	7.06	7.16	6.91	6.94
1025	NYSE	VGR	Fri, Jun 25, 2004	6.97	7.14	6.94	7.14
1024	NYSE	VGR	Thu, Jun 24, 2004	7.00	7.05	6.91	6.92
1023	NYSE	VGR	Wed, Jun 23, 2004	7.00	7.03	6.89	6.97
1022	NYSE	VGR	Tue, Jun 22, 2004	7.01	7.04	6.97	7.00
1021	NYSE	VGR	Mon, Jun 21, 2004	7.00	7.07	6.97	7.00
1020	NYSE	VGR	Fri, Jun 18, 2004	7.09	7.11	6.96	7.02
1019	NYSE	VGR	Thu, Jun 17, 2004	7.13	7.25	7.10	7.15
1018	NYSE	VGR	Wed, Jun 16, 2004	7.13	7.16	7.05	7.09
1017	NYSE	VGR	Tue, Jun 15, 2004	7.01	7.14	7.00	7.07
1016	NYSE	VGR	Mon, Jun 14, 2004	7.07	7.07	6.98	7.02
1015	NYSE	VGR	Thu, Jun 10, 2004	7.03	7.10	6.97	6.98
1014	NYSE	VGR	Wed, Jun 9, 2004	7.02	7.02	6.95	6.97
1013	NYSE	VGR	Tue, Jun 8, 2004	7.00	7.07	6.97	6.98
1012	NYSE	VGR	Mon, Jun 7, 2004	7.08	7.08	7.00	7.03
1011	NYSE	VGR	Fri, Jun 4, 2004	7.00	7.11	6.93	7.01
1010	NYSE	VGR	Thu, Jun 3, 2004	7.05	7.05	6.92	6.93
1009	NYSE	VGR	Wed, Jun 2, 2004	7.07	7.12	6.88	6.96
1008	NYSE	VGR	Tue, Jun 1, 2004	6.89	7.01	6.83	7.01
1007	NYSE	VGR	Fri, May 28, 2004	6.92	7.00	6.83	6.92
1006	NYSE	VGR	Thu, May 27, 2004	6.85	6.90	6.81	6.86
1005	NYSE	VGR	Wed, May 26, 2004	6.76	6.87	6.72	6.83
1004	NYSE	VGR	Tue, May 25, 2004	6.64	6.88	6.64	6.82
1003	NYSE	VGR	Mon, May 24, 2004	6.79	6.85	6.60	6.70
1002	NYSE	VGR	Fri, May 21, 2004	6.75	6.87	6.75	6.79
1001	NYSE	VGR	Thu, May 20, 2004	6.79	6.85	6.63	6.73
1000	NYSE	VGR	Wed, May 19, 2004	6.95	6.98	6.66	6.70
999	NYSE	VGR	Tue, May 18, 2004	6.88	6.89	6.77	6.84
998	NYSE	VGR	Mon, May 17, 2004	6.76	7.00	6.72	6.88
997	NYSE	VGR	Fri, May 14, 2004	6.96	7.16	6.83	6.83
996	NYSE	VGR	Thu, May 13, 2004	6.83	7.03	6.60	7.03
995	NYSE	VGR	Wed, May 12, 2004	6.72	7.04	6.33	6.94
994	NYSE	VGR	Tue, May 11, 2004	6.88	6.88	6.57	6.74
993	NYSE	VGR	Mon, May 10, 2004	6.90	6.94	6.53	6.81
992	NYSE	VGR	Fri, May 7, 2004	7.18	7.20	6.87	6.90
991	NYSE	VGR	Thu, May 6, 2004	7.21	7.27	6.97	7.13
990	NYSE	VGR	Wed, May 5, 2004	7.36	7.36	7.14	7.26
989	NYSE	VGR	Tue, May 4, 2004	7.33	7.33	7.18	7.29
988	NYSE	VGR	Mon, May 3, 2004	7.22	7.42	7.15	7.32
987	NYSE	VGR	Fri, Apr 30, 2004	7.09	7.28	6.97	7.20
986	NYSE	VGR	Thu, Apr 29, 2004	7.17	7.24	6.97	7.04
985	NYSE	VGR	Wed, Apr 28, 2004	7.33	7.35	7.12	7.17
984	NYSE	VGR	Tue, Apr 27, 2004	7.33	7.37	7.27	7.29
983	NYSE	VGR	Mon, Apr 26, 2004	7.33	7.40	7.25	7.26
982	NYSE	VGR	Fri, Apr 23, 2004	7.40	7.42	7.21	7.29
981	NYSE	VGR	Thu, Apr 22, 2004	7.34	7.40	7.31	7.38
980	NYSE	VGR	Wed, Apr 21, 2004	7.28	7.37	7.18	7.34
979	NYSE	VGR	Tue, Apr 20, 2004	7.40	7.40	7.29	7.32
978	NYSE	VGR	Mon, Apr 19, 2004	7.43	7.43	7.29	7.40
977	NYSE	VGR	Fri, Apr 16, 2004	7.40	7.40	7.34	7.38
976	NYSE	VGR	Thu, Apr 15, 2004	7.37	7.42	7.31	7.37
975	NYSE	VGR	Wed, Apr 14, 2004	7.33	7.37	7.28	7.30
974	NYSE	VGR	Tue, Apr 13, 2004	7.35	7.39	7.20	7.30
973	NYSE	VGR	Mon, Apr 12, 2004	7.43	7.44	7.38	7.40
972	NYSE	VGR	Thu, Apr 8, 2004	7.54	7.54	7.39	7.40
971	NYSE	VGR	Wed, Apr 7, 2004	7.44	7.49	7.37	7.43
970	NYSE	VGR	Tue, Apr 6, 2004	7.42	7.48	7.40	7.44
969	NYSE	VGR	Mon, Apr 5, 2004	7.45	7.45	7.32	7.39
968	NYSE	VGR	Fri, Apr 2, 2004	7.47	7.48	7.40	7.44
967	NYSE	VGR	Thu, Apr 1, 2004	7.40	7.48	7.35	7.47
966	NYSE	VGR	Wed, Mar 31, 2004	7.39	7.87	7.30	7.40
965	NYSE	VGR	Tue, Mar 30, 2004	7.29	7.37	7.29	7.35
964	NYSE	VGR	Mon, Mar 29, 2004	7.48	7.48	7.27	7.39
963	NYSE	VGR	Fri, Mar 26, 2004	7.37	7.37	7.18	7.29
962	NYSE	VGR	Thu, Mar 25, 2004	7.33	7.36	7.31	7.33
961	NYSE	VGR	Wed, Mar 24, 2004	7.35	7.35	7.18	7.31
960	NYSE	VGR	Tue, Mar 23, 2004	7.40	7.40	7.27	7.27
959	NYSE	VGR	Mon, Mar 22, 2004	7.63	7.63	7.29	7.39
958	NYSE	VGR	Fri, Mar 19, 2004	7.70	7.72	7.53	7.61
957	NYSE	VGR	Thu, Mar 18, 2004	7.44	7.62	7.42	7.60
956	NYSE	VGR	Wed, Mar 17, 2004	7.66	7.68	7.55	7.56
955	NYSE	VGR	Tue, Mar 16, 2004	7.74	7.90	7.74	7.74
954	NYSE	VGR	Mon, Mar 15, 2004	7.75	7.82	7.73	7.74
953	NYSE	VGR	Fri, Mar 12, 2004	7.77	7.78	7.64	7.75
952	NYSE	VGR	Thu, Mar 11, 2004	7.72	7.83	7.64	7.77
951	NYSE	VGR	Wed, Mar 10, 2004	7.83	7.83	7.72	7.72
950	NYSE	VGR	Tue, Mar 9, 2004	7.75	7.81	7.62	7.81
949	NYSE	VGR	Mon, Mar 8, 2004	7.83	7.83	7.66	7.70
948	NYSE	VGR	Fri, Mar 5, 2004	7.81	7.85	7.79	7.83
947	NYSE	VGR	Thu, Mar 4, 2004	7.82	7.87	7.81	7.83
946	NYSE	VGR	Wed, Mar 3, 2004	7.83	7.87	7.79	7.82
945	NYSE	VGR	Tue, Mar 2, 2004	7.87	7.87	7.81	7.87
944	NYSE	VGR	Mon, Mar 1, 2004	7.85	7.87	7.81	7.84
943	NYSE	VGR	Fri, Feb 27, 2004	7.85	7.87	7.79	7.85
942	NYSE	VGR	Thu, Feb 26, 2004	7.91	7.91	7.74	7.87
941	NYSE	VGR	Wed, Feb 25, 2004	7.86	7.94	7.80	7.87
940	NYSE	VGR	Tue, Feb 24, 2004	7.64	7.90	7.56	7.86
939	NYSE	VGR	Mon, Feb 23, 2004	7.50	7.54	7.45	7.50
938	NYSE	VGR	Fri, Feb 20, 2004	7.42	7.55	7.42	7.49
937	NYSE	VGR	Thu, Feb 19, 2004	7.59	7.68	7.44	7.48
936	NYSE	VGR	Wed, Feb 18, 2004	7.41	7.63	7.40	7.58
935	NYSE	VGR	Tue, Feb 17, 2004	7.30	7.46	7.30	7.41
934	NYSE	VGR	Fri, Feb 13, 2004	7.40	7.46	7.31	7.36
933	NYSE	VGR	Thu, Feb 12, 2004	7.48	7.50	7.37	7.43
932	NYSE	VGR	Wed, Feb 11, 2004	7.39	7.42	7.36	7.40
931	NYSE	VGR	Tue, Feb 10, 2004	7.47	7.47	7.35	7.37
930	NYSE	VGR	Mon, Feb 9, 2004	7.30	7.43	7.27	7.39
929	NYSE	VGR	Fri, Feb 6, 2004	7.27	7.45	7.27	7.37
928	NYSE	VGR	Thu, Feb 5, 2004	7.29	7.31	7.18	7.27
927	NYSE	VGR	Wed, Feb 4, 2004	7.39	7.39	7.20	7.20
926	NYSE	VGR	Tue, Feb 3, 2004	7.41	7.44	7.31	7.35
925	NYSE	VGR	Mon, Feb 2, 2004	7.39	7.46	7.37	7.40
924	NYSE	VGR	Fri, Jan 30, 2004	7.40	7.49	7.37	7.44
923	NYSE	VGR	Thu, Jan 29, 2004	7.50	7.50	7.33	7.35
922	NYSE	VGR	Wed, Jan 28, 2004	7.40	7.52	7.31	7.40
921	NYSE	VGR	Tue, Jan 27, 2004	7.50	7.50	7.40	7.43
920	NYSE	VGR	Mon, Jan 26, 2004	7.40	7.50	7.40	7.50
919	NYSE	VGR	Fri, Jan 23, 2004	7.33	7.43	7.33	7.43
918	NYSE	VGR	Thu, Jan 22, 2004	7.34	7.43	7.29	7.30
917	NYSE	VGR	Wed, Jan 21, 2004	7.35	7.41	7.35	7.38
916	NYSE	VGR	Tue, Jan 20, 2004	7.37	7.40	7.35	7.40
915	NYSE	VGR	Fri, Jan 16, 2004	7.38	7.40	7.27	7.37
914	NYSE	VGR	Thu, Jan 15, 2004	7.30	7.35	7.20	7.33
913	NYSE	VGR	Wed, Jan 14, 2004	7.32	7.35	7.31	7.35
912	NYSE	VGR	Tue, Jan 13, 2004	7.23	7.31	7.23	7.31
911	NYSE	VGR	Mon, Jan 12, 2004	7.25	7.27	7.16	7.27
910	NYSE	VGR	Fri, Jan 9, 2004	7.20	7.32	7.14	7.14
909	NYSE	VGR	Thu, Jan 8, 2004	7.20	7.30	7.20	7.23
908	NYSE	VGR	Wed, Jan 7, 2004	7.27	7.29	7.13	7.18
907	NYSE	VGR	Tue, Jan 6, 2004	7.30	7.31	7.13	7.31
906	NYSE	VGR	Mon, Jan 5, 2004	7.26	7.28	7.08	7.20
905	NYSE	VGR	Fri, Jan 2, 2004	7.03	7.26	7.03	7.15
904	NYSE	VGR	Wed, Dec 31, 2003	7.30	7.30	7.10	7.10
903	NYSE	VGR	Tue, Dec 30, 2003	7.23	7.27	7.10	7.26
902	NYSE	VGR	Mon, Dec 29, 2003	7.07	7.23	6.98	7.23
901	NYSE	VGR	Fri, Dec 26, 2003	7.10	7.10	7.00	7.03
900	NYSE	VGR	Wed, Dec 24, 2003	7.18	7.18	7.07	7.10
899	NYSE	VGR	Tue, Dec 23, 2003	7.11	7.22	7.09	7.22
898	NYSE	VGR	Mon, Dec 22, 2003	7.13	7.19	7.01	7.09
897	NYSE	VGR	Fri, Dec 19, 2003	7.25	7.25	7.00	7.13
896	NYSE	VGR	Thu, Dec 18, 2003	6.96	7.27	6.96	7.24
895	NYSE	VGR	Wed, Dec 17, 2003	7.11	7.16	7.02	7.07
894	NYSE	VGR	Tue, Dec 16, 2003	7.22	7.30	7.18	7.29
893	NYSE	VGR	Mon, Dec 15, 2003	7.35	7.40	7.22	7.26
892	NYSE	VGR	Fri, Dec 12, 2003	7.39	7.39	7.35	7.39
891	NYSE	VGR	Thu, Dec 11, 2003	7.35	7.39	7.29	7.37
890	NYSE	VGR	Wed, Dec 10, 2003	7.36	7.37	7.27	7.35
889	NYSE	VGR	Tue, Dec 9, 2003	7.41	7.41	7.27	7.33
888	NYSE	VGR	Mon, Dec 8, 2003	7.36	7.42	7.30	7.40
887	NYSE	VGR	Fri, Dec 5, 2003	7.37	7.41	7.32	7.37
886	NYSE	VGR	Thu, Dec 4, 2003	7.36	7.45	7.27	7.45
885	NYSE	VGR	Wed, Dec 3, 2003	7.43	7.50	7.31	7.36
884	NYSE	VGR	Tue, Dec 2, 2003	7.49	7.50	7.42	7.46
883	NYSE	VGR	Mon, Dec 1, 2003	7.43	7.50	7.34	7.50
882	NYSE	VGR	Fri, Nov 28, 2003	7.44	7.46	7.39	7.40
881	NYSE	VGR	Wed, Nov 26, 2003	7.41	7.48	7.24	7.44
880	NYSE	VGR	Tue, Nov 25, 2003	7.44	7.48	7.33	7.37
879	NYSE	VGR	Mon, Nov 24, 2003	7.28	7.50	7.23	7.47
878	NYSE	VGR	Fri, Nov 21, 2003	7.22	7.31	7.19	7.23
877	NYSE	VGR	Thu, Nov 20, 2003	7.33	7.46	7.09	7.16
876	NYSE	VGR	Wed, Nov 19, 2003	7.31	7.41	7.27	7.40
875	NYSE	VGR	Tue, Nov 18, 2003	7.13	7.33	7.13	7.31
874	NYSE	VGR	Mon, Nov 17, 2003	7.30	7.31	7.07	7.16
873	NYSE	VGR	Fri, Nov 14, 2003	7.22	7.40	7.20	7.26
872	NYSE	VGR	Thu, Nov 13, 2003	7.37	7.37	7.19	7.29
871	NYSE	VGR	Wed, Nov 12, 2003	7.24	7.37	7.18	7.32
870	NYSE	VGR	Tue, Nov 11, 2003	7.20	7.23	6.98	7.22
869	NYSE	VGR	Mon, Nov 10, 2003	7.40	7.43	7.14	7.16
868	NYSE	VGR	Fri, Nov 7, 2003	7.01	7.40	6.96	7.36
867	NYSE	VGR	Thu, Nov 6, 2003	6.90	6.91	6.83	6.91
866	NYSE	VGR	Wed, Nov 5, 2003	6.90	6.94	6.82	6.82
865	NYSE	VGR	Tue, Nov 4, 2003	6.83	6.94	6.81	6.94
864	NYSE	VGR	Mon, Nov 3, 2003	6.86	7.03	6.80	6.83
863	NYSE	VGR	Fri, Oct 31, 2003	6.98	7.02	6.76	6.85
862	NYSE	VGR	Thu, Oct 30, 2003	6.96	7.03	6.92	6.92
861	NYSE	VGR	Wed, Oct 29, 2003	6.70	6.94	6.70	6.94
860	NYSE	VGR	Tue, Oct 28, 2003	6.73	6.87	6.63	6.76
859	NYSE	VGR	Mon, Oct 27, 2003	6.54	6.65	6.54	6.65
858	NYSE	VGR	Fri, Oct 24, 2003	6.66	6.66	6.43	6.50
857	NYSE	VGR	Thu, Oct 23, 2003	6.53	6.61	6.53	6.59
856	NYSE	VGR	Wed, Oct 22, 2003	6.59	6.61	6.50	6.50
855	NYSE	VGR	Tue, Oct 21, 2003	6.57	6.60	6.53	6.59
854	NYSE	VGR	Mon, Oct 20, 2003	6.58	6.61	6.48	6.53
853	NYSE	VGR	Fri, Oct 17, 2003	6.66	6.66	6.53	6.58
852	NYSE	VGR	Thu, Oct 16, 2003	6.52	6.68	6.48	6.68
851	NYSE	VGR	Wed, Oct 15, 2003	6.69	6.72	6.53	6.57
850	NYSE	VGR	Tue, Oct 14, 2003	6.58	6.74	6.55	6.69
849	NYSE	VGR	Mon, Oct 13, 2003	6.60	6.74	6.57	6.61
848	NYSE	VGR	Fri, Oct 10, 2003	6.61	6.63	6.53	6.60
847	NYSE	VGR	Thu, Oct 9, 2003	6.73	6.80	6.50	6.55
846	NYSE	VGR	Wed, Oct 8, 2003	6.63	6.81	6.49	6.76
845	NYSE	VGR	Tue, Oct 7, 2003	6.60	6.65	6.50	6.63
844	NYSE	VGR	Mon, Oct 6, 2003	6.37	6.58	6.37	6.53
843	NYSE	VGR	Fri, Oct 3, 2003	6.37	6.44	6.33	6.33
842	NYSE	VGR	Thu, Oct 2, 2003	6.37	6.40	6.31	6.33
841	NYSE	VGR	Wed, Oct 1, 2003	6.29	6.46	6.23	6.36
840	NYSE	VGR	Tue, Sep 30, 2003	6.31	6.33	6.12	6.26
839	NYSE	VGR	Mon, Sep 29, 2003	6.25	6.26	6.13	6.22
838	NYSE	VGR	Fri, Sep 26, 2003	6.33	6.39	6.14	6.16
837	NYSE	VGR	Thu, Sep 25, 2003	6.41	6.53	6.31	6.31
836	NYSE	VGR	Wed, Sep 24, 2003	6.70	6.74	6.42	6.45
835	NYSE	VGR	Tue, Sep 23, 2003	6.45	6.67	6.45	6.67
834	NYSE	VGR	Mon, Sep 22, 2003	6.60	6.60	6.48	6.49
833	NYSE	VGR	Fri, Sep 19, 2003	6.65	6.66	6.55	6.65
832	NYSE	VGR	Thu, Sep 18, 2003	6.73	6.77	6.56	6.71
831	NYSE	VGR	Wed, Sep 17, 2003	6.75	6.78	6.57	6.73
830	NYSE	VGR	Tue, Sep 16, 2003	6.59	6.68	6.57	6.63
829	NYSE	VGR	Mon, Sep 15, 2003	6.47	6.56	6.46	6.54
828	NYSE	VGR	Fri, Sep 12, 2003	6.45	6.46	6.30	6.43
827	NYSE	VGR	Thu, Sep 11, 2003	6.24	6.46	6.24	6.44
826	NYSE	VGR	Wed, Sep 10, 2003	6.25	6.38	6.22	6.24
825	NYSE	VGR	Tue, Sep 9, 2003	6.27	6.29	6.16	6.17
824	NYSE	VGR	Mon, Sep 8, 2003	6.17	6.27	6.12	6.27
823	NYSE	VGR	Fri, Sep 5, 2003	6.32	6.32	6.13	6.17
822	NYSE	VGR	Thu, Sep 4, 2003	6.37	6.40	6.11	6.26
821	NYSE	VGR	Wed, Sep 3, 2003	6.40	6.42	6.26	6.33
820	NYSE	VGR	Tue, Sep 2, 2003	6.02	6.36	5.90	6.36
819	NYSE	VGR	Fri, Aug 29, 2003	6.05	6.11	5.88	5.98
818	NYSE	VGR	Thu, Aug 28, 2003	6.05	6.12	5.80	6.09
817	NYSE	VGR	Wed, Aug 27, 2003	5.86	6.10	5.80	6.09
816	NYSE	VGR	Tue, Aug 26, 2003	5.97	6.00	5.82	5.90
815	NYSE	VGR	Mon, Aug 25, 2003	5.92	5.97	5.80	5.97
814	NYSE	VGR	Fri, Aug 22, 2003	6.22	6.22	5.93	5.93
813	NYSE	VGR	Thu, Aug 21, 2003	6.22	6.22	6.17	6.22
812	NYSE	VGR	Wed, Aug 20, 2003	6.17	6.22	6.15	6.21
811	NYSE	VGR	Tue, Aug 19, 2003	6.24	6.28	6.13	6.22
810	NYSE	VGR	Mon, Aug 18, 2003	6.13	6.38	6.05	6.24
809	NYSE	VGR	Fri, Aug 15, 2003	6.82	6.82	5.94	6.19
808	NYSE	VGR	Thu, Aug 14, 2003	6.88	6.95	6.80	6.92
807	NYSE	VGR	Wed, Aug 13, 2003	7.09	7.12	6.80	6.82
806	NYSE	VGR	Tue, Aug 12, 2003	7.02	7.11	6.84	7.11
805	NYSE	VGR	Mon, Aug 11, 2003	6.71	7.02	6.70	7.02
804	NYSE	VGR	Fri, Aug 8, 2003	6.83	6.84	6.70	6.70
803	NYSE	VGR	Thu, Aug 7, 2003	6.89	6.89	6.77	6.83
802	NYSE	VGR	Wed, Aug 6, 2003	6.81	6.90	6.79	6.89
801	NYSE	VGR	Tue, Aug 5, 2003	6.93	6.98	6.75	6.75
800	NYSE	VGR	Mon, Aug 4, 2003	7.06	7.06	6.90	6.94
799	NYSE	VGR	Fri, Aug 1, 2003	7.13	7.13	6.94	7.00
798	NYSE	VGR	Thu, Jul 31, 2003	7.19	7.25	7.04	7.07
797	NYSE	VGR	Wed, Jul 30, 2003	7.13	7.19	7.06	7.15
796	NYSE	VGR	Tue, Jul 29, 2003	7.04	7.10	6.96	7.09
795	NYSE	VGR	Mon, Jul 28, 2003	7.02	7.04	6.93	7.01
794	NYSE	VGR	Fri, Jul 25, 2003	7.10	7.15	6.98	7.02
793	NYSE	VGR	Thu, Jul 24, 2003	7.09	7.20	7.06	7.06
792	NYSE	VGR	Wed, Jul 23, 2003	7.09	7.17	6.89	7.03
791	NYSE	VGR	Tue, Jul 22, 2003	6.98	7.07	6.90	7.06
790	NYSE	VGR	Mon, Jul 21, 2003	7.33	7.33	6.84	6.98
789	NYSE	VGR	Fri, Jul 18, 2003	7.07	7.21	7.07	7.19
788	NYSE	VGR	Thu, Jul 17, 2003	7.15	7.15	6.92	7.01
787	NYSE	VGR	Wed, Jul 16, 2003	7.35	7.35	7.21	7.24
786	NYSE	VGR	Tue, Jul 15, 2003	7.46	7.46	7.28	7.35
785	NYSE	VGR	Mon, Jul 14, 2003	7.46	7.46	7.42	7.46
784	NYSE	VGR	Fri, Jul 11, 2003	7.38	7.46	7.38	7.46
783	NYSE	VGR	Thu, Jul 10, 2003	7.46	7.46	7.36	7.43
782	NYSE	VGR	Wed, Jul 9, 2003	7.44	7.56	7.36	7.46
781	NYSE	VGR	Tue, Jul 8, 2003	7.49	7.50	7.36	7.50
780	NYSE	VGR	Mon, Jul 7, 2003	7.42	7.48	7.40	7.45
779	NYSE	VGR	Thu, Jul 3, 2003	7.56	7.56	7.38	7.38
778	NYSE	VGR	Wed, Jul 2, 2003	7.31	7.52	7.31	7.46
777	NYSE	VGR	Tue, Jul 1, 2003	7.17	7.31	7.17	7.31
776	NYSE	VGR	Mon, Jun 30, 2003	7.31	7.42	7.21	7.25
775	NYSE	VGR	Fri, Jun 27, 2003	7.28	7.42	7.28	7.31
774	NYSE	VGR	Thu, Jun 26, 2003	7.15	7.31	7.14	7.28
773	NYSE	VGR	Wed, Jun 25, 2003	7.16	7.33	7.05	7.06
772	NYSE	VGR	Tue, Jun 24, 2003	7.04	7.16	6.97	7.16
771	NYSE	VGR	Mon, Jun 23, 2003	7.13	7.14	6.92	6.96
770	NYSE	VGR	Fri, Jun 20, 2003	7.27	7.30	7.09	7.13
769	NYSE	VGR	Thu, Jun 19, 2003	7.13	7.46	7.06	7.21
768	NYSE	VGR	Wed, Jun 18, 2003	7.29	7.48	7.26	7.34
767	NYSE	VGR	Tue, Jun 17, 2003	7.12	7.28	7.00	7.27
766	NYSE	VGR	Mon, Jun 16, 2003	7.05	7.12	6.82	7.10
765	NYSE	VGR	Fri, Jun 13, 2003	7.06	7.16	6.92	7.05
764	NYSE	VGR	Thu, Jun 12, 2003	7.19	7.23	6.98	7.00
763	NYSE	VGR	Wed, Jun 11, 2003	7.17	7.23	7.04	7.17
762	NYSE	VGR	Tue, Jun 10, 2003	6.92	7.17	6.84	7.17
761	NYSE	VGR	Mon, Jun 9, 2003	7.00	7.12	6.96	6.96
760	NYSE	VGR	Fri, Jun 6, 2003	7.04	7.21	7.03	7.06
759	NYSE	VGR	Thu, Jun 5, 2003	6.80	7.03	6.70	7.01
758	NYSE	VGR	Wed, Jun 4, 2003	6.71	6.80	6.69	6.75
757	NYSE	VGR	Tue, Jun 3, 2003	6.51	6.80	6.47	6.71
756	NYSE	VGR	Mon, Jun 2, 2003	7.04	7.04	6.58	6.58
755	NYSE	VGR	Fri, May 30, 2003	6.80	7.04	6.79	7.04
754	NYSE	VGR	Thu, May 29, 2003	6.67	6.73	6.64	6.73
753	NYSE	VGR	Wed, May 28, 2003	6.68	6.82	6.65	6.70
752	NYSE	VGR	Tue, May 27, 2003	6.62	6.69	6.46	6.66
751	NYSE	VGR	Fri, May 23, 2003	6.44	6.71	6.42	6.62
750	NYSE	VGR	Thu, May 22, 2003	6.42	6.75	6.40	6.44
749	NYSE	VGR	Wed, May 21, 2003	5.95	6.42	5.95	6.32
748	NYSE	VGR	Tue, May 20, 2003	5.80	6.02	5.74	5.90
747	NYSE	VGR	Mon, May 19, 2003	5.72	6.01	5.71	5.83
746	NYSE	VGR	Fri, May 16, 2003	5.43	5.61	5.34	5.47
745	NYSE	VGR	Thu, May 15, 2003	5.30	5.57	5.30	5.39
744	NYSE	VGR	Wed, May 14, 2003	5.11	5.34	5.11	5.30
743	NYSE	VGR	Tue, May 13, 2003	5.14	5.20	5.10	5.11
742	NYSE	VGR	Mon, May 12, 2003	5.08	5.18	5.05	5.14
741	NYSE	VGR	Fri, May 9, 2003	4.89	5.10	4.89	5.09
740	NYSE	VGR	Thu, May 8, 2003	4.82	4.92	4.81	4.87
739	NYSE	VGR	Wed, May 7, 2003	4.76	4.86	4.76	4.84
738	NYSE	VGR	Tue, May 6, 2003	4.76	4.80	4.71	4.76
737	NYSE	VGR	Mon, May 5, 2003	4.79	4.87	4.72	4.73
736	NYSE	VGR	Fri, May 2, 2003	4.69	4.85	4.69	4.77
735	NYSE	VGR	Thu, May 1, 2003	4.64	4.72	4.56	4.67
734	NYSE	VGR	Wed, Apr 30, 2003	4.66	4.72	4.64	4.64
733	NYSE	VGR	Tue, Apr 29, 2003	4.81	4.82	4.70	4.70
732	NYSE	VGR	Mon, Apr 28, 2003	4.69	4.91	4.68	4.81
731	NYSE	VGR	Fri, Apr 25, 2003	4.93	4.93	4.70	4.76
730	NYSE	VGR	Thu, Apr 24, 2003	4.97	5.01	4.95	4.97
729	NYSE	VGR	Wed, Apr 23, 2003	4.88	4.97	4.85	4.97
728	NYSE	VGR	Tue, Apr 22, 2003	4.95	4.98	4.78	4.84
727	NYSE	VGR	Mon, Apr 21, 2003	5.00	5.04	4.93	4.95
726	NYSE	VGR	Thu, Apr 17, 2003	4.87	4.96	4.87	4.96
725	NYSE	VGR	Wed, Apr 16, 2003	4.95	4.97	4.87	4.87
724	NYSE	VGR	Tue, Apr 15, 2003	4.89	5.07	4.78	4.91
723	NYSE	VGR	Mon, Apr 14, 2003	4.83	4.99	4.76	4.96
722	NYSE	VGR	Fri, Apr 11, 2003	5.02	5.02	4.83	4.83
721	NYSE	VGR	Thu, Apr 10, 2003	5.04	5.10	4.97	4.98
720	NYSE	VGR	Wed, Apr 9, 2003	4.94	5.04	4.94	5.03
719	NYSE	VGR	Tue, Apr 8, 2003	4.93	4.99	4.92	4.94
718	NYSE	VGR	Mon, Apr 7, 2003	4.87	4.97	4.86	4.89
717	NYSE	VGR	Fri, Apr 4, 2003	4.81	4.91	4.66	4.85
716	NYSE	VGR	Thu, Apr 3, 2003	4.98	4.98	4.79	4.81
715	NYSE	VGR	Wed, Apr 2, 2003	4.63	4.98	4.63	4.98
714	NYSE	VGR	Tue, Apr 1, 2003	4.56	4.79	4.54	4.59
713	NYSE	VGR	Mon, Mar 31, 2003	4.87	4.87	4.55	4.56
712	NYSE	VGR	Fri, Mar 28, 2003	4.97	4.97	4.81	4.83
711	NYSE	VGR	Thu, Mar 27, 2003	4.85	4.95	4.83	4.91
710	NYSE	VGR	Wed, Mar 26, 2003	4.94	4.98	4.84	4.85
709	NYSE	VGR	Tue, Mar 25, 2003	4.83	5.01	4.83	4.97
708	NYSE	VGR	Mon, Mar 24, 2003	4.91	4.91	4.68	4.79
707	NYSE	VGR	Fri, Mar 21, 2003	4.96	5.02	4.73	4.95
706	NYSE	VGR	Thu, Mar 20, 2003	5.01	5.04	4.61	4.97
705	NYSE	VGR	Wed, Mar 19, 2003	5.29	5.36	4.95	5.03
704	NYSE	VGR	Tue, Mar 18, 2003	5.51	5.51	5.29	5.41
703	NYSE	VGR	Mon, Mar 17, 2003	5.44	5.71	5.44	5.59
702	NYSE	VGR	Fri, Mar 14, 2003	5.74	5.74	5.41	5.45
701	NYSE	VGR	Thu, Mar 13, 2003	5.32	5.65	5.32	5.63
700	NYSE	VGR	Wed, Mar 12, 2003	5.45	5.47	5.32	5.45
699	NYSE	VGR	Tue, Mar 11, 2003	5.55	5.57	5.40	5.43
698	NYSE	VGR	Mon, Mar 10, 2003	5.66	5.66	5.51	5.51
697	NYSE	VGR	Fri, Mar 7, 2003	5.60	5.70	5.55	5.70
696	NYSE	VGR	Thu, Mar 6, 2003	5.74	5.76	5.56	5.61
695	NYSE	VGR	Wed, Mar 5, 2003	5.54	5.80	5.53	5.74
694	NYSE	VGR	Tue, Mar 4, 2003	5.70	5.76	5.57	5.60
693	NYSE	VGR	Mon, Mar 3, 2003	5.70	5.83	5.66	5.66
692	NYSE	VGR	Fri, Feb 28, 2003	5.76	5.86	5.63	5.68
691	NYSE	VGR	Thu, Feb 27, 2003	5.61	5.79	5.53	5.76
690	NYSE	VGR	Wed, Feb 26, 2003	5.53	5.61	5.47	5.59
689	NYSE	VGR	Tue, Feb 25, 2003	5.40	5.57	5.24	5.55
688	NYSE	VGR	Mon, Feb 24, 2003	5.59	5.59	5.39	5.40
687	NYSE	VGR	Fri, Feb 21, 2003	5.61	5.72	5.53	5.62
686	NYSE	VGR	Thu, Feb 20, 2003	5.64	5.70	5.59	5.61
685	NYSE	VGR	Wed, Feb 19, 2003	5.67	5.70	5.53	5.60
684	NYSE	VGR	Tue, Feb 18, 2003	5.84	6.01	5.78	5.78
683	NYSE	VGR	Fri, Feb 14, 2003	5.68	6.01	5.68	5.80
682	NYSE	VGR	Thu, Feb 13, 2003	5.54	5.72	5.54	5.68
681	NYSE	VGR	Wed, Feb 12, 2003	5.57	5.60	5.51	5.53
680	NYSE	VGR	Tue, Feb 11, 2003	5.55	5.60	5.52	5.57
679	NYSE	VGR	Mon, Feb 10, 2003	5.39	5.63	5.39	5.58
678	NYSE	VGR	Fri, Feb 7, 2003	5.63	5.64	5.40	5.42
677	NYSE	VGR	Thu, Feb 6, 2003	5.74	5.74	5.55	5.63
676	NYSE	VGR	Wed, Feb 5, 2003	5.79	5.90	5.68	5.70
675	NYSE	VGR	Tue, Feb 4, 2003	5.47	5.79	5.41	5.79
674	NYSE	VGR	Mon, Feb 3, 2003	5.35	5.51	5.22	5.49
673	NYSE	VGR	Fri, Jan 31, 2003	5.08	5.35	5.08	5.35
672	NYSE	VGR	Thu, Jan 30, 2003	5.32	5.37	5.08	5.08
671	NYSE	VGR	Wed, Jan 29, 2003	5.28	5.41	5.08	5.32
670	NYSE	VGR	Tue, Jan 28, 2003	5.18	5.34	5.06	5.24
669	NYSE	VGR	Mon, Jan 27, 2003	4.95	5.18	4.94	5.16
668	NYSE	VGR	Fri, Jan 24, 2003	5.05	5.11	4.89	4.99
667	NYSE	VGR	Thu, Jan 23, 2003	5.13	5.18	4.88	5.05
666	NYSE	VGR	Wed, Jan 22, 2003	5.39	5.41	5.08	5.16
665	NYSE	VGR	Tue, Jan 21, 2003	5.68	5.70	5.39	5.39
664	NYSE	VGR	Fri, Jan 17, 2003	5.55	5.66	5.49	5.66
663	NYSE	VGR	Thu, Jan 16, 2003	5.37	5.61	5.37	5.49
662	NYSE	VGR	Wed, Jan 15, 2003	5.30	5.33	5.21	5.32
661	NYSE	VGR	Tue, Jan 14, 2003	5.14	5.30	5.14	5.30
660	NYSE	VGR	Mon, Jan 13, 2003	5.24	5.26	5.12	5.14
659	NYSE	VGR	Fri, Jan 10, 2003	5.11	5.28	5.07	5.20
658	NYSE	VGR	Thu, Jan 9, 2003	5.01	5.17	5.01	5.13
657	NYSE	VGR	Wed, Jan 8, 2003	5.13	5.20	4.94	4.98
656	NYSE	VGR	Tue, Jan 7, 2003	5.17	5.31	5.08	5.14
655	NYSE	VGR	Mon, Jan 6, 2003	5.12	5.20	4.98	5.17
654	NYSE	VGR	Fri, Jan 3, 2003	4.99	5.06	4.97	5.01
653	NYSE	VGR	Thu, Jan 2, 2003	4.85	5.00	4.85	4.99
652	NYSE	VGR	Tue, Dec 31, 2002	5.01	5.01	4.76	4.81
651	NYSE	VGR	Mon, Dec 30, 2002	5.13	5.13	4.89	4.89
650	NYSE	VGR	Fri, Dec 27, 2002	5.12	5.12	4.93	4.96
649	NYSE	VGR	Thu, Dec 26, 2002	5.08	5.12	4.97	5.11
648	NYSE	VGR	Tue, Dec 24, 2002	4.90	4.95	4.77	4.91
647	NYSE	VGR	Mon, Dec 23, 2002	4.79	4.90	4.70	4.90
646	NYSE	VGR	Fri, Dec 20, 2002	4.97	4.97	4.66	4.81
645	NYSE	VGR	Thu, Dec 19, 2002	5.03	5.10	4.86	4.97
644	NYSE	VGR	Wed, Dec 18, 2002	4.97	5.02	4.89	4.98
643	NYSE	VGR	Tue, Dec 17, 2002	5.18	5.25	5.14	5.18
642	NYSE	VGR	Mon, Dec 16, 2002	5.06	5.22	5.05	5.22
641	NYSE	VGR	Fri, Dec 13, 2002	5.16	5.22	5.05	5.06
640	NYSE	VGR	Thu, Dec 12, 2002	5.18	5.21	5.12	5.12
639	NYSE	VGR	Wed, Dec 11, 2002	5.10	5.26	5.03	5.15
638	NYSE	VGR	Tue, Dec 10, 2002	5.15	5.15	4.91	5.08
637	NYSE	VGR	Mon, Dec 9, 2002	5.07	5.25	5.07	5.15
636	NYSE	VGR	Fri, Dec 6, 2002	4.97	5.10	4.97	5.07
635	NYSE	VGR	Thu, Dec 5, 2002	5.10	5.26	4.81	4.99
634	NYSE	VGR	Wed, Dec 4, 2002	4.91	5.18	4.79	5.10
633	NYSE	VGR	Tue, Dec 3, 2002	4.62	4.94	4.62	4.93
632	NYSE	VGR	Mon, Dec 2, 2002	4.72	4.76	4.54	4.66
631	NYSE	VGR	Fri, Nov 29, 2002	4.70	4.89	4.70	4.72
630	NYSE	VGR	Wed, Nov 27, 2002	4.67	4.83	4.66	4.70
629	NYSE	VGR	Tue, Nov 26, 2002	4.67	4.74	4.48	4.67
628	NYSE	VGR	Mon, Nov 25, 2002	4.60	4.75	4.49	4.62
627	NYSE	VGR	Fri, Nov 22, 2002	4.58	4.66	4.52	4.56
626	NYSE	VGR	Thu, Nov 21, 2002	4.35	4.66	4.21	4.62
625	NYSE	VGR	Wed, Nov 20, 2002	3.89	4.26	3.89	4.21
624	NYSE	VGR	Tue, Nov 19, 2002	4.04	4.04	3.94	3.94
623	NYSE	VGR	Mon, Nov 18, 2002	4.29	4.31	4.02	4.04
622	NYSE	VGR	Fri, Nov 15, 2002	4.22	4.45	4.17	4.29
621	NYSE	VGR	Thu, Nov 14, 2002	4.14	4.32	4.14	4.21
620	NYSE	VGR	Wed, Nov 13, 2002	3.92	4.23	3.88	4.10
619	NYSE	VGR	Tue, Nov 12, 2002	4.19	4.34	3.96	3.96
618	NYSE	VGR	Mon, Nov 11, 2002	4.34	4.34	4.18	4.19
617	NYSE	VGR	Fri, Nov 8, 2002	4.45	4.45	4.31	4.35
616	NYSE	VGR	Thu, Nov 7, 2002	4.52	4.62	4.47	4.47
615	NYSE	VGR	Wed, Nov 6, 2002	4.72	4.72	4.50	4.50
614	NYSE	VGR	Tue, Nov 5, 2002	4.43	4.58	4.43	4.55
613	NYSE	VGR	Mon, Nov 4, 2002	4.62	4.62	4.38	4.46
612	NYSE	VGR	Fri, Nov 1, 2002	4.37	4.54	4.30	4.48
611	NYSE	VGR	Thu, Oct 31, 2002	4.31	4.35	4.24	4.35
610	NYSE	VGR	Wed, Oct 30, 2002	4.26	4.38	4.14	4.16
609	NYSE	VGR	Tue, Oct 29, 2002	4.14	4.26	4.09	4.26
608	NYSE	VGR	Mon, Oct 28, 2002	4.18	4.23	4.16	4.16
607	NYSE	VGR	Fri, Oct 25, 2002	4.41	4.45	4.14	4.16
606	NYSE	VGR	Thu, Oct 24, 2002	4.40	4.53	4.39	4.39
605	NYSE	VGR	Wed, Oct 23, 2002	4.39	4.47	4.29	4.40
604	NYSE	VGR	Tue, Oct 22, 2002	4.52	4.53	4.36	4.39
603	NYSE	VGR	Mon, Oct 21, 2002	4.37	4.65	4.21	4.54
602	NYSE	VGR	Fri, Oct 18, 2002	5.47	5.47	4.48	4.48
601	NYSE	VGR	Thu, Oct 17, 2002	5.47	5.63	5.36	5.47
600	NYSE	VGR	Wed, Oct 16, 2002	5.69	5.69	5.39	5.44
599	NYSE	VGR	Tue, Oct 15, 2002	5.51	5.73	5.28	5.70
598	NYSE	VGR	Mon, Oct 14, 2002	5.22	5.56	5.22	5.56
597	NYSE	VGR	Fri, Oct 11, 2002	5.16	5.27	5.16	5.27
596	NYSE	VGR	Thu, Oct 10, 2002	5.01	5.05	4.87	5.05
595	NYSE	VGR	Wed, Oct 9, 2002	5.06	5.28	4.98	5.01
594	NYSE	VGR	Tue, Oct 8, 2002	5.10	5.18	5.03	5.10
593	NYSE	VGR	Mon, Oct 7, 2002	5.18	5.19	4.97	5.03
592	NYSE	VGR	Fri, Oct 4, 2002	5.27	5.27	5.10	5.18
591	NYSE	VGR	Thu, Oct 3, 2002	5.39	5.39	5.18	5.23
590	NYSE	VGR	Wed, Oct 2, 2002	5.37	5.44	5.22	5.38
589	NYSE	VGR	Tue, Oct 1, 2002	5.23	5.39	5.12	5.38
588	NYSE	VGR	Mon, Sep 30, 2002	5.26	5.37	5.18	5.22
587	NYSE	VGR	Fri, Sep 27, 2002	5.24	5.27	5.08	5.18
586	NYSE	VGR	Thu, Sep 26, 2002	5.37	5.48	5.19	5.37
585	NYSE	VGR	Wed, Sep 25, 2002	5.55	5.55	5.24	5.30
584	NYSE	VGR	Tue, Sep 24, 2002	5.42	5.45	5.27	5.45
583	NYSE	VGR	Mon, Sep 23, 2002	5.59	5.60	5.28	5.41
582	NYSE	VGR	Fri, Sep 20, 2002	5.47	5.57	5.29	5.55
581	NYSE	VGR	Thu, Sep 19, 2002	5.78	5.78	5.40	5.47
580	NYSE	VGR	Wed, Sep 18, 2002	5.98	5.98	5.76	5.80
579	NYSE	VGR	Tue, Sep 17, 2002	6.36	6.36	6.12	6.12
578	NYSE	VGR	Mon, Sep 16, 2002	6.45	6.47	6.29	6.35
577	NYSE	VGR	Fri, Sep 13, 2002	6.12	6.44	6.12	6.43
576	NYSE	VGR	Thu, Sep 12, 2002	6.35	6.45	6.12	6.12
575	NYSE	VGR	Wed, Sep 11, 2002	6.35	6.49	6.31	6.36
574	NYSE	VGR	Tue, Sep 10, 2002	6.01	6.27	5.85	6.18
573	NYSE	VGR	Mon, Sep 9, 2002	5.76	5.90	5.50	5.90
572	NYSE	VGR	Fri, Sep 6, 2002	5.63	5.80	5.62	5.75
571	NYSE	VGR	Thu, Sep 5, 2002	5.50	5.71	5.43	5.64
570	NYSE	VGR	Wed, Sep 4, 2002	5.45	5.52	5.45	5.46
569	NYSE	VGR	Tue, Sep 3, 2002	5.50	5.51	5.27	5.37
568	NYSE	VGR	Fri, Aug 30, 2002	5.41	5.56	5.39	5.52
567	NYSE	VGR	Thu, Aug 29, 2002	5.37	5.45	5.37	5.41
566	NYSE	VGR	Wed, Aug 28, 2002	5.39	5.49	5.32	5.39
565	NYSE	VGR	Tue, Aug 27, 2002	5.39	5.50	5.26	5.45
564	NYSE	VGR	Mon, Aug 26, 2002	5.41	5.41	5.22	5.39
563	NYSE	VGR	Fri, Aug 23, 2002	5.49	5.49	5.27	5.33
562	NYSE	VGR	Thu, Aug 22, 2002	5.64	5.64	5.49	5.52
561	NYSE	VGR	Wed, Aug 21, 2002	5.66	5.77	5.51	5.72
560	NYSE	VGR	Tue, Aug 20, 2002	5.86	5.86	5.58	5.70
559	NYSE	VGR	Mon, Aug 19, 2002	5.80	5.94	5.65	5.90
558	NYSE	VGR	Fri, Aug 16, 2002	5.76	6.08	5.66	5.79
557	NYSE	VGR	Thu, Aug 15, 2002	6.44	6.71	5.91	5.91
556	NYSE	VGR	Wed, Aug 14, 2002	5.49	6.47	5.45	6.32
555	NYSE	VGR	Tue, Aug 13, 2002	5.31	5.71	5.31	5.53
554	NYSE	VGR	Mon, Aug 12, 2002	5.43	5.49	5.31	5.35
553	NYSE	VGR	Fri, Aug 9, 2002	5.47	5.55	5.45	5.47
552	NYSE	VGR	Thu, Aug 8, 2002	5.56	5.59	5.43	5.47
551	NYSE	VGR	Wed, Aug 7, 2002	5.50	5.60	5.29	5.56
550	NYSE	VGR	Tue, Aug 6, 2002	5.52	5.52	5.33	5.40
549	NYSE	VGR	Mon, Aug 5, 2002	5.57	5.62	5.16	5.39
548	NYSE	VGR	Fri, Aug 2, 2002	5.70	5.70	5.23	5.56
547	NYSE	VGR	Thu, Aug 1, 2002	5.88	5.97	5.70	5.76
546	NYSE	VGR	Wed, Jul 31, 2002	6.04	6.06	5.84	5.88
545	NYSE	VGR	Tue, Jul 30, 2002	6.18	6.18	5.73	6.05
544	NYSE	VGR	Mon, Jul 29, 2002	6.10	6.22	5.88	6.20
543	NYSE	VGR	Fri, Jul 26, 2002	5.96	6.10	5.84	6.10
542	NYSE	VGR	Thu, Jul 25, 2002	5.80	6.04	5.79	5.90
541	NYSE	VGR	Wed, Jul 24, 2002	5.45	5.80	5.35	5.80
540	NYSE	VGR	Tue, Jul 23, 2002	5.57	5.68	5.45	5.45
539	NYSE	VGR	Mon, Jul 22, 2002	5.62	5.82	5.56	5.57
538	NYSE	VGR	Fri, Jul 19, 2002	5.66	5.67	5.53	5.58
537	NYSE	VGR	Thu, Jul 18, 2002	5.76	5.81	5.62	5.66
536	NYSE	VGR	Wed, Jul 17, 2002	5.91	5.95	5.76	5.80
535	NYSE	VGR	Tue, Jul 16, 2002	5.90	5.96	5.82	5.87
534	NYSE	VGR	Mon, Jul 15, 2002	6.00	6.00	5.75	5.90
533	NYSE	VGR	Fri, Jul 12, 2002	6.35	6.46	6.04	6.04
532	NYSE	VGR	Thu, Jul 11, 2002	6.22	6.39	6.02	6.32
531	NYSE	VGR	Wed, Jul 10, 2002	6.32	6.40	6.02	6.23
530	NYSE	VGR	Tue, Jul 9, 2002	6.81	6.81	6.22	6.31
529	NYSE	VGR	Mon, Jul 8, 2002	6.83	6.95	6.69	6.81
528	NYSE	VGR	Fri, Jul 5, 2002	6.43	6.83	6.43	6.83
527	NYSE	VGR	Wed, Jul 3, 2002	6.63	6.63	6.12	6.40
526	NYSE	VGR	Tue, Jul 2, 2002	6.77	6.81	6.63	6.67
525	NYSE	VGR	Mon, Jul 1, 2002	6.95	7.04	6.77	6.77
524	NYSE	VGR	Fri, Jun 28, 2002	6.91	7.11	6.91	6.95
523	NYSE	VGR	Thu, Jun 27, 2002	6.90	6.94	6.74	6.83
522	NYSE	VGR	Wed, Jun 26, 2002	6.10	6.61	6.02	6.61
521	NYSE	VGR	Tue, Jun 25, 2002	6.71	6.82	6.27	6.29
520	NYSE	VGR	Mon, Jun 24, 2002	6.85	7.11	6.68	6.71
519	NYSE	VGR	Fri, Jun 21, 2002	7.23	7.23	6.81	6.81
518	NYSE	VGR	Thu, Jun 20, 2002	7.19	7.35	7.13	7.13
517	NYSE	VGR	Wed, Jun 19, 2002	7.23	7.50	7.16	7.30
516	NYSE	VGR	Tue, Jun 18, 2002	7.22	7.28	6.81	7.23
515	NYSE	VGR	Mon, Jun 17, 2002	7.69	7.70	7.28	7.31
514	NYSE	VGR	Fri, Jun 14, 2002	7.68	7.80	7.66	7.71
513	NYSE	VGR	Thu, Jun 13, 2002	7.68	7.70	7.56	7.69
512	NYSE	VGR	Wed, Jun 12, 2002	7.60	7.68	7.50	7.68
511	NYSE	VGR	Tue, Jun 11, 2002	7.69	7.85	7.60	7.60
510	NYSE	VGR	Mon, Jun 10, 2002	7.63	7.92	7.63	7.73
509	NYSE	VGR	Fri, Jun 7, 2002	7.60	7.69	7.52	7.63
508	NYSE	VGR	Thu, Jun 6, 2002	7.91	7.94	7.60	7.64
507	NYSE	VGR	Wed, Jun 5, 2002	7.89	8.04	7.89	7.94
506	NYSE	VGR	Tue, Jun 4, 2002	7.83	7.94	7.77	7.85
505	NYSE	VGR	Mon, Jun 3, 2002	8.01	8.01	7.77	7.87
504	NYSE	VGR	Fri, May 31, 2002	7.80	8.04	7.80	8.04
503	NYSE	VGR	Thu, May 30, 2002	8.01	8.05	7.73	7.85
502	NYSE	VGR	Wed, May 29, 2002	8.09	8.13	7.88	7.88
501	NYSE	VGR	Tue, May 28, 2002	7.56	7.92	7.35	7.90
500	NYSE	VGR	Fri, May 24, 2002	7.36	7.60	7.30	7.46
499	NYSE	VGR	Thu, May 23, 2002	7.50	7.58	7.30	7.30
498	NYSE	VGR	Wed, May 22, 2002	7.58	7.73	7.49	7.50
497	NYSE	VGR	Tue, May 21, 2002	7.30	7.60	7.10	7.58
496	NYSE	VGR	Mon, May 20, 2002	7.69	7.70	7.26	7.29
495	NYSE	VGR	Fri, May 17, 2002	7.55	7.77	7.51	7.66
494	NYSE	VGR	Thu, May 16, 2002	7.90	7.99	7.39	7.55
493	NYSE	VGR	Wed, May 15, 2002	8.16	8.18	7.89	7.91
492	NYSE	VGR	Tue, May 14, 2002	7.84	8.21	7.75	8.16
491	NYSE	VGR	Mon, May 13, 2002	7.89	7.90	7.39	7.75
490	NYSE	VGR	Fri, May 10, 2002	7.91	8.09	7.76	7.87
489	NYSE	VGR	Thu, May 9, 2002	8.19	8.29	7.75	7.91
488	NYSE	VGR	Wed, May 8, 2002	8.17	8.34	8.01	8.18
487	NYSE	VGR	Tue, May 7, 2002	8.19	8.44	8.09	8.17
486	NYSE	VGR	Mon, May 6, 2002	8.68	8.68	8.21	8.23
485	NYSE	VGR	Fri, May 3, 2002	8.44	8.64	8.29	8.64
484	NYSE	VGR	Thu, May 2, 2002	8.35	8.67	8.35	8.39
483	NYSE	VGR	Wed, May 1, 2002	8.34	8.40	7.70	8.35
482	NYSE	VGR	Tue, Apr 30, 2002	8.21	8.35	8.09	8.35
481	NYSE	VGR	Mon, Apr 29, 2002	8.94	8.94	8.22	8.26
480	NYSE	VGR	Fri, Apr 26, 2002	9.25	9.32	8.94	8.95
479	NYSE	VGR	Thu, Apr 25, 2002	9.08	9.47	9.08	9.33
478	NYSE	VGR	Wed, Apr 24, 2002	9.37	9.38	9.04	9.18
477	NYSE	VGR	Tue, Apr 23, 2002	9.33	9.47	9.02	9.43
476	NYSE	VGR	Mon, Apr 22, 2002	9.85	9.85	9.34	9.35
475	NYSE	VGR	Fri, Apr 19, 2002	9.94	9.94	9.85	9.85
474	NYSE	VGR	Thu, Apr 18, 2002	9.96	10.13	9.83	9.87
473	NYSE	VGR	Wed, Apr 17, 2002	10.10	10.13	10.00	10.00
472	NYSE	VGR	Tue, Apr 16, 2002	9.89	10.15	9.89	10.10
471	NYSE	VGR	Mon, Apr 15, 2002	10.23	10.24	9.83	9.87
470	NYSE	VGR	Fri, Apr 12, 2002	10.26	10.55	10.06	10.23
469	NYSE	VGR	Thu, Apr 11, 2002	10.17	10.30	10.17	10.26
468	NYSE	VGR	Wed, Apr 10, 2002	10.11	10.18	9.87	10.17
467	NYSE	VGR	Tue, Apr 9, 2002	10.15	10.26	10.10	10.10
466	NYSE	VGR	Mon, Apr 8, 2002	9.71	10.08	9.61	9.97
465	NYSE	VGR	Fri, Apr 5, 2002	10.38	10.44	9.77	9.87
464	NYSE	VGR	Thu, Apr 4, 2002	10.54	10.54	10.35	10.38
463	NYSE	VGR	Wed, Apr 3, 2002	10.50	10.65	10.34	10.57
462	NYSE	VGR	Tue, Apr 2, 2002	10.75	10.91	10.41	10.65
461	NYSE	VGR	Mon, Apr 1, 2002	11.29	11.29	10.86	10.95
460	NYSE	VGR	Thu, Mar 28, 2002	11.11	11.35	11.04	11.29
459	NYSE	VGR	Wed, Mar 27, 2002	10.91	11.13	10.77	11.11
458	NYSE	VGR	Tue, Mar 26, 2002	10.92	11.11	10.91	10.97
457	NYSE	VGR	Mon, Mar 25, 2002	11.12	11.24	10.91	10.91
456	NYSE	VGR	Fri, Mar 22, 2002	10.95	11.25	10.86	11.12
455	NYSE	VGR	Thu, Mar 21, 2002	10.99	11.15	10.66	11.05
454	NYSE	VGR	Wed, Mar 20, 2002	11.04	11.07	10.99	11.05
453	NYSE	VGR	Tue, Mar 19, 2002	10.89	11.22	10.89	11.05
452	NYSE	VGR	Mon, Mar 18, 2002	11.38	11.44	11.25	11.25
451	NYSE	VGR	Fri, Mar 15, 2002	11.25	11.33	11.23	11.29
450	NYSE	VGR	Thu, Mar 14, 2002	11.50	11.50	11.22	11.25
449	NYSE	VGR	Wed, Mar 13, 2002	11.16	11.44	11.16	11.44
448	NYSE	VGR	Tue, Mar 12, 2002	11.09	11.25	11.02	11.16
447	NYSE	VGR	Mon, Mar 11, 2002	11.16	11.18	10.72	11.12
446	NYSE	VGR	Fri, Mar 8, 2002	11.42	11.76	11.15	11.16
445	NYSE	VGR	Thu, Mar 7, 2002	11.62	11.66	11.26	11.39
444	NYSE	VGR	Wed, Mar 6, 2002	10.99	11.59	10.99	11.57
443	NYSE	VGR	Tue, Mar 5, 2002	11.37	11.53	10.93	11.27
442	NYSE	VGR	Mon, Mar 4, 2002	10.83	11.37	10.77	11.37
441	NYSE	VGR	Fri, Mar 1, 2002	11.14	11.14	10.73	10.73
440	NYSE	VGR	Thu, Feb 28, 2002	11.17	11.17	10.87	10.99
439	NYSE	VGR	Wed, Feb 27, 2002	11.84	11.84	10.92	11.17
438	NYSE	VGR	Tue, Feb 26, 2002	11.59	12.13	11.48	11.84
437	NYSE	VGR	Mon, Feb 25, 2002	11.24	11.43	11.21	11.39
436	NYSE	VGR	Fri, Feb 22, 2002	10.96	11.21	10.77	11.21
435	NYSE	VGR	Thu, Feb 21, 2002	10.89	11.11	10.89	10.96
434	NYSE	VGR	Wed, Feb 20, 2002	10.46	11.15	10.46	11.14
433	NYSE	VGR	Tue, Feb 19, 2002	10.89	10.89	10.30	10.46
432	NYSE	VGR	Fri, Feb 15, 2002	10.35	10.77	10.35	10.62
431	NYSE	VGR	Thu, Feb 14, 2002	10.28	10.64	10.28	10.30
430	NYSE	VGR	Wed, Feb 13, 2002	10.95	10.99	10.07	10.22
429	NYSE	VGR	Tue, Feb 12, 2002	10.35	11.05	10.34	10.86
428	NYSE	VGR	Mon, Feb 11, 2002	9.74	10.36	9.63	10.35
427	NYSE	VGR	Fri, Feb 8, 2002	9.83	10.35	9.58	9.72
426	NYSE	VGR	Thu, Feb 7, 2002	9.47	9.82	9.18	9.73
425	NYSE	VGR	Wed, Feb 6, 2002	10.46	10.48	9.79	9.86
424	NYSE	VGR	Tue, Feb 5, 2002	10.63	10.63	10.40	10.50
423	NYSE	VGR	Mon, Feb 4, 2002	10.93	10.93	10.56	10.66
422	NYSE	VGR	Fri, Feb 1, 2002	11.08	11.09	10.93	11.00
421	NYSE	VGR	Thu, Jan 31, 2002	11.03	11.07	10.69	11.05
420	NYSE	VGR	Wed, Jan 30, 2002	10.67	11.19	10.62	10.96
419	NYSE	VGR	Tue, Jan 29, 2002	10.88	11.01	10.65	10.75
418	NYSE	VGR	Mon, Jan 28, 2002	11.36	11.43	10.92	10.98
417	NYSE	VGR	Fri, Jan 25, 2002	11.36	11.58	11.35	11.36
416	NYSE	VGR	Thu, Jan 24, 2002	11.56	11.76	11.42	11.54
415	NYSE	VGR	Wed, Jan 23, 2002	11.05	11.59	11.02	11.59
414	NYSE	VGR	Tue, Jan 22, 2002	11.13	11.42	11.01	11.11
413	NYSE	VGR	Fri, Jan 18, 2002	10.80	11.25	10.69	11.15
412	NYSE	VGR	Thu, Jan 17, 2002	10.54	10.85	10.46	10.85
411	NYSE	VGR	Wed, Jan 16, 2002	10.79	10.81	10.56	10.56
410	NYSE	VGR	Tue, Jan 15, 2002	10.73	10.80	10.58	10.69
409	NYSE	VGR	Mon, Jan 14, 2002	10.83	11.01	10.55	10.75
408	NYSE	VGR	Fri, Jan 11, 2002	10.95	11.16	10.67	10.82
407	NYSE	VGR	Thu, Jan 10, 2002	11.15	11.25	10.62	10.97
406	NYSE	VGR	Wed, Jan 9, 2002	11.64	12.15	11.13	11.36
405	NYSE	VGR	Tue, Jan 8, 2002	12.62	12.62	11.84	12.04
404	NYSE	VGR	Mon, Jan 7, 2002	12.04	12.63	12.04	12.62
403	NYSE	VGR	Fri, Jan 4, 2002	12.43	12.52	11.93	12.06
402	NYSE	VGR	Thu, Jan 3, 2002	12.45	12.73	12.40	12.52
401	NYSE	VGR	Wed, Jan 2, 2002	12.96	13.00	12.45	12.55
400	NYSE	VGR	Mon, Dec 31, 2001	13.08	13.08	12.69	12.96
399	NYSE	VGR	Fri, Dec 28, 2001	12.84	13.11	12.81	12.98
398	NYSE	VGR	Thu, Dec 27, 2001	13.12	13.16	12.77	12.84
397	NYSE	VGR	Wed, Dec 26, 2001	13.52	13.55	12.96	13.02
396	NYSE	VGR	Mon, Dec 24, 2001	12.63	13.55	12.63	13.52
395	NYSE	VGR	Fri, Dec 21, 2001	12.32	12.90	12.23	12.90
394	NYSE	VGR	Thu, Dec 20, 2001	12.63	12.82	12.23	12.32
393	NYSE	VGR	Wed, Dec 19, 2001	13.04	13.04	12.81	12.89
392	NYSE	VGR	Tue, Dec 18, 2001	13.43	13.54	13.02	13.14
391	NYSE	VGR	Mon, Dec 17, 2001	13.62	13.89	13.48	13.53
390	NYSE	VGR	Fri, Dec 14, 2001	13.12	14.08	12.35	13.61
389	NYSE	VGR	Thu, Dec 13, 2001	13.50	14.01	12.97	13.12
388	NYSE	VGR	Wed, Dec 12, 2001	14.60	14.91	13.02	13.57
387	NYSE	VGR	Tue, Dec 11, 2001	16.48	16.48	15.00	15.15
386	NYSE	VGR	Mon, Dec 10, 2001	16.79	16.79	16.14	16.31
385	NYSE	VGR	Fri, Dec 7, 2001	16.81	16.93	16.50	16.75
384	NYSE	VGR	Thu, Dec 6, 2001	17.17	17.32	16.69	16.79
383	NYSE	VGR	Wed, Dec 5, 2001	17.24	17.38	17.10	17.36
382	NYSE	VGR	Tue, Dec 4, 2001	17.15	17.24	17.08	17.24
381	NYSE	VGR	Mon, Dec 3, 2001	17.28	17.28	16.99	17.19
380	NYSE	VGR	Fri, Nov 30, 2001	17.56	17.56	17.17	17.34
379	NYSE	VGR	Thu, Nov 29, 2001	16.85	17.46	16.75	17.40
378	NYSE	VGR	Wed, Nov 28, 2001	16.67	16.95	16.28	16.81
377	NYSE	VGR	Tue, Nov 27, 2001	16.84	16.87	16.30	16.57
376	NYSE	VGR	Mon, Nov 26, 2001	16.97	17.17	16.66	16.84
375	NYSE	VGR	Fri, Nov 23, 2001	16.61	16.96	16.60	16.91
374	NYSE	VGR	Wed, Nov 21, 2001	16.69	16.69	16.34	16.57
373	NYSE	VGR	Tue, Nov 20, 2001	16.87	16.95	16.63	16.67
372	NYSE	VGR	Mon, Nov 19, 2001	17.17	17.56	16.77	16.96
371	NYSE	VGR	Fri, Nov 16, 2001	16.57	17.19	16.57	17.07
370	NYSE	VGR	Thu, Nov 15, 2001	15.95	16.97	15.78	16.49
369	NYSE	VGR	Wed, Nov 14, 2001	16.30	16.30	15.94	16.00
368	NYSE	VGR	Tue, Nov 13, 2001	16.07	16.48	16.06	16.30
367	NYSE	VGR	Mon, Nov 12, 2001	16.11	16.12	15.80	16.05
366	NYSE	VGR	Fri, Nov 9, 2001	16.14	16.33	16.10	16.10
365	NYSE	VGR	Thu, Nov 8, 2001	16.24	17.04	16.12	16.14
364	NYSE	VGR	Wed, Nov 7, 2001	16.23	16.66	16.08	16.20
363	NYSE	VGR	Tue, Nov 6, 2001	15.98	16.22	15.68	16.14
362	NYSE	VGR	Mon, Nov 5, 2001	16.81	17.07	15.73	15.99
361	NYSE	VGR	Fri, Nov 2, 2001	16.53	16.96	16.38	16.56
360	NYSE	VGR	Thu, Nov 1, 2001	16.06	16.14	15.91	16.08
359	NYSE	VGR	Wed, Oct 31, 2001	16.34	16.34	16.00	16.03
358	NYSE	VGR	Tue, Oct 30, 2001	16.60	16.60	15.59	16.32
357	NYSE	VGR	Mon, Oct 29, 2001	16.71	16.71	16.46	16.50
356	NYSE	VGR	Fri, Oct 26, 2001	16.26	16.87	16.26	16.81
355	NYSE	VGR	Thu, Oct 25, 2001	16.10	16.29	15.77	16.26
354	NYSE	VGR	Wed, Oct 24, 2001	16.45	16.46	15.98	16.10
353	NYSE	VGR	Tue, Oct 23, 2001	16.87	16.87	15.65	16.42
352	NYSE	VGR	Mon, Oct 22, 2001	17.05	17.09	16.57	16.87
351	NYSE	VGR	Fri, Oct 19, 2001	16.97	17.07	16.85	17.05
350	NYSE	VGR	Thu, Oct 18, 2001	17.02	17.13	16.95	16.97
349	NYSE	VGR	Wed, Oct 17, 2001	17.36	17.36	16.94	17.01
348	NYSE	VGR	Tue, Oct 16, 2001	17.18	17.21	16.70	16.94
347	NYSE	VGR	Mon, Oct 15, 2001	17.19	17.28	17.17	17.18
346	NYSE	VGR	Fri, Oct 12, 2001	17.40	17.40	17.17	17.26
345	NYSE	VGR	Thu, Oct 11, 2001	17.24	17.50	17.18	17.40
344	NYSE	VGR	Wed, Oct 10, 2001	17.28	17.28	17.08	17.24
343	NYSE	VGR	Tue, Oct 9, 2001	17.28	17.56	17.28	17.28
342	NYSE	VGR	Mon, Oct 8, 2001	17.56	17.56	17.17	17.28
341	NYSE	VGR	Fri, Oct 5, 2001	17.95	17.99	17.56	17.76
340	NYSE	VGR	Thu, Oct 4, 2001	17.56	18.33	17.44	17.95
339	NYSE	VGR	Wed, Oct 3, 2001	17.76	17.95	17.36	17.36
338	NYSE	VGR	Tue, Oct 2, 2001	17.76	17.95	17.07	17.72
337	NYSE	VGR	Mon, Oct 1, 2001	16.87	18.13	16.48	17.76
336	NYSE	VGR	Fri, Sep 28, 2001	16.67	16.87	16.16	16.87
335	NYSE	VGR	Thu, Sep 27, 2001	15.96	16.67	15.75	16.38
334	NYSE	VGR	Wed, Sep 26, 2001	16.18	16.22	15.67	15.96
333	NYSE	VGR	Tue, Sep 25, 2001	16.04	16.33	16.04	16.28
332	NYSE	VGR	Mon, Sep 24, 2001	15.88	16.44	15.79	16.04
331	NYSE	VGR	Fri, Sep 21, 2001	14.72	15.15	13.49	15.15
330	NYSE	VGR	Thu, Sep 20, 2001	15.78	15.78	14.59	14.79
329	NYSE	VGR	Wed, Sep 19, 2001	16.08	16.57	15.60	15.78
328	NYSE	VGR	Tue, Sep 18, 2001	15.65	15.90	15.41	15.69
327	NYSE	VGR	Mon, Sep 17, 2001	14.83	15.60	14.47	15.56
326	NYSE	VGR	Mon, Sep 10, 2001	15.83	15.83	15.60	15.77
325	NYSE	VGR	Fri, Sep 7, 2001	15.97	16.14	15.80	15.83
324	NYSE	VGR	Thu, Sep 6, 2001	16.70	16.70	15.78	16.31
323	NYSE	VGR	Wed, Sep 5, 2001	16.82	17.06	16.67	16.72
322	NYSE	VGR	Tue, Sep 4, 2001	17.10	17.29	16.72	16.91
321	NYSE	VGR	Fri, Aug 31, 2001	16.92	17.18	16.74	16.90
320	NYSE	VGR	Thu, Aug 30, 2001	16.07	16.95	16.01	16.89
319	NYSE	VGR	Wed, Aug 29, 2001	15.97	16.23	15.69	16.05
318	NYSE	VGR	Tue, Aug 28, 2001	16.40	16.40	15.50	15.97
317	NYSE	VGR	Mon, Aug 27, 2001	15.30	16.54	15.30	16.37
316	NYSE	VGR	Fri, Aug 24, 2001	15.03	15.30	14.94	15.30
315	NYSE	VGR	Thu, Aug 23, 2001	15.60	15.60	14.87	15.03
314	NYSE	VGR	Wed, Aug 22, 2001	14.93	15.55	14.48	15.41
313	NYSE	VGR	Tue, Aug 21, 2001	13.31	14.66	13.19	14.48
312	NYSE	VGR	Mon, Aug 20, 2001	13.15	13.34	13.08	13.31
311	NYSE	VGR	Fri, Aug 17, 2001	13.15	13.38	12.91	13.16
310	NYSE	VGR	Thu, Aug 16, 2001	13.25	13.45	12.97	13.15
309	NYSE	VGR	Wed, Aug 15, 2001	13.53	13.62	13.14	13.34
308	NYSE	VGR	Tue, Aug 14, 2001	13.27	13.79	13.25	13.53
307	NYSE	VGR	Mon, Aug 13, 2001	13.06	13.34	12.97	13.20
306	NYSE	VGR	Fri, Aug 10, 2001	12.50	13.06	12.48	13.06
305	NYSE	VGR	Thu, Aug 9, 2001	12.40	12.50	12.37	12.50
304	NYSE	VGR	Wed, Aug 8, 2001	12.87	12.87	12.18	12.40
303	NYSE	VGR	Tue, Aug 7, 2001	12.91	12.91	12.82	12.87
302	NYSE	VGR	Mon, Aug 6, 2001	12.87	13.05	12.78	12.89
301	NYSE	VGR	Fri, Aug 3, 2001	13.30	13.30	12.83	12.87
300	NYSE	VGR	Thu, Aug 2, 2001	12.74	13.00	12.61	12.82
299	NYSE	VGR	Wed, Aug 1, 2001	12.40	12.59	12.33	12.59
298	NYSE	VGR	Tue, Jul 31, 2001	12.20	12.63	12.18	12.40
297	NYSE	VGR	Mon, Jul 30, 2001	12.05	12.36	12.05	12.11
296	NYSE	VGR	Fri, Jul 27, 2001	12.40	12.44	12.04	12.05
295	NYSE	VGR	Thu, Jul 26, 2001	12.42	12.59	12.12	12.40
294	NYSE	VGR	Wed, Jul 25, 2001	12.07	12.42	12.07	12.42
293	NYSE	VGR	Tue, Jul 24, 2001	12.33	12.36	11.96	12.06
292	NYSE	VGR	Mon, Jul 23, 2001	12.16	12.40	12.16	12.24
291	NYSE	VGR	Fri, Jul 20, 2001	12.17	12.25	12.03	12.08
290	NYSE	VGR	Thu, Jul 19, 2001	12.03	12.36	12.03	12.17
289	NYSE	VGR	Wed, Jul 18, 2001	11.84	12.21	11.84	11.95
288	NYSE	VGR	Tue, Jul 17, 2001	11.55	11.84	11.47	11.84
287	NYSE	VGR	Mon, Jul 16, 2001	11.88	12.01	11.27	11.55
286	NYSE	VGR	Fri, Jul 13, 2001	12.12	12.12	11.84	11.84
285	NYSE	VGR	Thu, Jul 12, 2001	11.94	12.14	11.94	12.13
284	NYSE	VGR	Wed, Jul 11, 2001	12.03	12.05	11.65	11.87
283	NYSE	VGR	Tue, Jul 10, 2001	12.10	12.20	11.93	12.12
282	NYSE	VGR	Mon, Jul 9, 2001	11.81	12.20	11.61	12.20
281	NYSE	VGR	Fri, Jul 6, 2001	12.03	12.03	11.80	11.80
280	NYSE	VGR	Thu, Jul 5, 2001	12.36	12.36	12.03	12.03
279	NYSE	VGR	Tue, Jul 3, 2001	12.34	12.35	11.97	12.20
278	NYSE	VGR	Mon, Jul 2, 2001	12.21	12.42	11.97	12.34
277	NYSE	VGR	Fri, Jun 29, 2001	11.09	12.21	11.09	12.01
276	NYSE	VGR	Thu, Jun 28, 2001	11.07	11.16	10.81	11.16
275	NYSE	VGR	Wed, Jun 27, 2001	11.13	11.13	10.56	11.03
274	NYSE	VGR	Tue, Jun 26, 2001	11.41	11.50	10.90	11.07
273	NYSE	VGR	Mon, Jun 25, 2001	11.18	11.61	11.18	11.50
272	NYSE	VGR	Fri, Jun 22, 2001	11.78	11.78	10.24	11.08
271	NYSE	VGR	Thu, Jun 21, 2001	12.03	12.03	11.76	11.76
270	NYSE	VGR	Wed, Jun 20, 2001	11.91	12.03	11.86	11.97
269	NYSE	VGR	Tue, Jun 19, 2001	12.21	12.42	11.83	12.12
268	NYSE	VGR	Mon, Jun 18, 2001	12.40	12.42	12.08	12.21
267	NYSE	VGR	Fri, Jun 15, 2001	12.40	12.42	12.06	12.40
266	NYSE	VGR	Thu, Jun 14, 2001	12.64	12.78	12.33	12.52
265	NYSE	VGR	Wed, Jun 13, 2001	13.04	13.15	12.74	12.74
264	NYSE	VGR	Tue, Jun 12, 2001	12.65	12.98	12.46	12.98
263	NYSE	VGR	Mon, Jun 11, 2001	12.80	12.85	12.65	12.65
262	NYSE	VGR	Fri, Jun 8, 2001	12.78	12.85	12.63	12.85
261	NYSE	VGR	Thu, Jun 7, 2001	12.50	12.85	12.27	12.78
260	NYSE	VGR	Wed, Jun 6, 2001	13.05	13.05	12.78	12.85
259	NYSE	VGR	Tue, Jun 5, 2001	12.93	13.29	12.89	13.04
258	NYSE	VGR	Mon, Jun 4, 2001	12.40	13.02	12.33	12.97
257	NYSE	VGR	Fri, Jun 1, 2001	12.79	12.79	12.21	12.40
256	NYSE	VGR	Thu, May 31, 2001	12.88	12.88	12.78	12.79
255	NYSE	VGR	Wed, May 30, 2001	13.03	13.25	12.78	12.83
254	NYSE	VGR	Tue, May 29, 2001	12.30	13.34	12.30	13.03
253	NYSE	VGR	Fri, May 25, 2001	12.55	12.59	12.21	12.30
252	NYSE	VGR	Thu, May 24, 2001	12.67	12.67	12.03	12.46
251	NYSE	VGR	Wed, May 23, 2001	13.10	13.10	12.31	12.63
250	NYSE	VGR	Tue, May 22, 2001	13.08	13.15	12.78	13.00
249	NYSE	VGR	Mon, May 21, 2001	14.06	14.30	13.04	13.06
248	NYSE	VGR	Fri, May 18, 2001	14.43	14.43	13.74	14.06
247	NYSE	VGR	Thu, May 17, 2001	12.72	13.83	12.72	13.83
246	NYSE	VGR	Wed, May 16, 2001	12.10	12.85	12.05	12.63
245	NYSE	VGR	Tue, May 15, 2001	12.21	12.35	11.97	12.06
244	NYSE	VGR	Mon, May 14, 2001	11.63	12.21	11.63	12.12
243	NYSE	VGR	Fri, May 11, 2001	11.63	11.95	11.61	11.63
242	NYSE	VGR	Thu, May 10, 2001	11.65	11.84	11.58	11.58
241	NYSE	VGR	Wed, May 9, 2001	11.31	11.71	11.03	11.65
240	NYSE	VGR	Tue, May 8, 2001	12.38	12.48	11.72	11.73
239	NYSE	VGR	Mon, May 7, 2001	13.08	13.12	12.50	12.60
238	NYSE	VGR	Fri, May 4, 2001	13.36	14.07	13.13	13.34
237	NYSE	VGR	Thu, May 3, 2001	13.98	14.38	13.29	13.46
236	NYSE	VGR	Wed, May 2, 2001	13.48	14.32	13.44	13.98
235	NYSE	VGR	Tue, May 1, 2001	13.57	13.61	13.22	13.53
234	NYSE	VGR	Mon, Apr 30, 2001	13.14	13.76	13.14	13.57
233	NYSE	VGR	Fri, Apr 27, 2001	12.97	13.47	12.78	13.15
232	NYSE	VGR	Thu, Apr 26, 2001	11.99	13.25	11.74	12.97
231	NYSE	VGR	Wed, Apr 25, 2001	10.61	12.01	10.61	11.99
230	NYSE	VGR	Tue, Apr 24, 2001	9.81	10.90	9.77	10.52
229	NYSE	VGR	Mon, Apr 23, 2001	9.77	9.77	9.58	9.73
228	NYSE	VGR	Fri, Apr 20, 2001	9.58	10.03	9.58	9.68
227	NYSE	VGR	Thu, Apr 19, 2001	10.15	10.15	9.89	9.94
226	NYSE	VGR	Wed, Apr 18, 2001	9.76	10.20	9.61	10.15
225	NYSE	VGR	Tue, Apr 17, 2001	9.36	10.09	9.36	9.66
224	NYSE	VGR	Mon, Apr 16, 2001	8.96	9.53	8.93	9.35
223	NYSE	VGR	Thu, Apr 12, 2001	7.95	8.94	7.95	8.76
222	NYSE	VGR	Wed, Apr 11, 2001	7.63	8.06	7.63	7.95
221	NYSE	VGR	Tue, Apr 10, 2001	7.55	7.67	7.52	7.64
220	NYSE	VGR	Mon, Apr 9, 2001	7.46	7.55	7.46	7.52
219	NYSE	VGR	Fri, Apr 6, 2001	7.66	7.66	7.46	7.46
218	NYSE	VGR	Thu, Apr 5, 2001	7.45	7.51	7.42	7.51
217	NYSE	VGR	Wed, Apr 4, 2001	7.59	7.70	7.43	7.45
216	NYSE	VGR	Tue, Apr 3, 2001	8.00	8.00	7.59	7.67
215	NYSE	VGR	Mon, Apr 2, 2001	7.89	8.12	7.79	7.90
214	NYSE	VGR	Fri, Mar 30, 2001	7.48	7.99	7.33	7.89
213	NYSE	VGR	Thu, Mar 29, 2001	7.48	7.67	7.48	7.48
212	NYSE	VGR	Wed, Mar 28, 2001	7.46	7.51	7.33	7.40
211	NYSE	VGR	Tue, Mar 27, 2001	7.22	7.45	7.22	7.39
210	NYSE	VGR	Mon, Mar 26, 2001	7.32	7.46	7.14	7.18
209	NYSE	VGR	Fri, Mar 23, 2001	7.63	7.63	7.33	7.42
208	NYSE	VGR	Thu, Mar 22, 2001	7.67	7.67	7.29	7.46
207	NYSE	VGR	Wed, Mar 21, 2001	7.91	7.91	7.70	7.71
206	NYSE	VGR	Tue, Mar 20, 2001	7.84	7.90	7.80	7.86
205	NYSE	VGR	Mon, Mar 19, 2001	7.72	7.81	7.72	7.78
204	NYSE	VGR	Fri, Mar 16, 2001	7.86	7.89	7.68	7.78
203	NYSE	VGR	Thu, Mar 15, 2001	7.69	7.79	7.61	7.76
202	NYSE	VGR	Wed, Mar 14, 2001	7.69	7.73	7.40	7.60
201	NYSE	VGR	Tue, Mar 13, 2001	7.55	7.74	7.49	7.73
200	NYSE	VGR	Mon, Mar 12, 2001	7.60	7.61	7.52	7.52
199	NYSE	VGR	Fri, Mar 9, 2001	7.60	7.70	7.52	7.52
198	NYSE	VGR	Thu, Mar 8, 2001	7.70	7.76	7.59	7.61
197	NYSE	VGR	Wed, Mar 7, 2001	7.51	7.67	7.50	7.67
196	NYSE	VGR	Tue, Mar 6, 2001	7.51	7.52	7.40	7.51
195	NYSE	VGR	Mon, Mar 5, 2001	7.80	7.80	7.50	7.50
194	NYSE	VGR	Fri, Mar 2, 2001	7.52	7.72	7.33	7.70
193	NYSE	VGR	Thu, Mar 1, 2001	7.88	7.88	7.39	7.60
192	NYSE	VGR	Wed, Feb 28, 2001	7.93	8.01	7.82	7.87
191	NYSE	VGR	Tue, Feb 27, 2001	7.89	7.95	7.72	7.93
190	NYSE	VGR	Mon, Feb 26, 2001	8.25	8.25	7.93	7.95
189	NYSE	VGR	Fri, Feb 23, 2001	8.08	8.12	7.99	8.03
188	NYSE	VGR	Thu, Feb 22, 2001	8.00	8.10	7.91	8.07
187	NYSE	VGR	Wed, Feb 21, 2001	7.86	8.17	7.85	7.91
186	NYSE	VGR	Tue, Feb 20, 2001	8.35	8.36	7.83	7.91
185	NYSE	VGR	Fri, Feb 16, 2001	8.76	8.76	8.23	8.26
184	NYSE	VGR	Thu, Feb 15, 2001	8.57	8.83	8.49	8.74
183	NYSE	VGR	Wed, Feb 14, 2001	8.31	8.63	8.27	8.41
182	NYSE	VGR	Tue, Feb 13, 2001	7.87	8.46	7.87	8.22
181	NYSE	VGR	Mon, Feb 12, 2001	7.73	7.80	7.71	7.77
180	NYSE	VGR	Fri, Feb 9, 2001	7.72	7.74	7.67	7.72
179	NYSE	VGR	Thu, Feb 8, 2001	7.59	7.74	7.52	7.70
178	NYSE	VGR	Wed, Feb 7, 2001	7.52	7.59	7.47	7.59
177	NYSE	VGR	Tue, Feb 6, 2001	7.49	7.57	7.49	7.57
176	NYSE	VGR	Mon, Feb 5, 2001	7.47	7.52	7.42	7.49
175	NYSE	VGR	Fri, Feb 2, 2001	7.50	7.55	7.46	7.46
174	NYSE	VGR	Thu, Feb 1, 2001	7.48	7.51	7.34	7.50
173	NYSE	VGR	Wed, Jan 31, 2001	7.36	7.47	7.36	7.43
172	NYSE	VGR	Tue, Jan 30, 2001	7.20	7.36	7.17	7.36
171	NYSE	VGR	Mon, Jan 29, 2001	7.19	7.22	7.16	7.17
170	NYSE	VGR	Fri, Jan 26, 2001	7.23	7.23	7.14	7.19
169	NYSE	VGR	Thu, Jan 25, 2001	7.26	7.33	7.19	7.31
168	NYSE	VGR	Wed, Jan 24, 2001	7.23	7.33	7.21	7.21
167	NYSE	VGR	Tue, Jan 23, 2001	7.14	7.31	7.14	7.23
166	NYSE	VGR	Mon, Jan 22, 2001	6.98	7.19	6.95	7.19
165	NYSE	VGR	Fri, Jan 19, 2001	6.86	7.00	6.86	6.93
164	NYSE	VGR	Thu, Jan 18, 2001	6.88	6.95	6.86	6.95
163	NYSE	VGR	Wed, Jan 17, 2001	6.95	6.95	6.67	6.86
162	NYSE	VGR	Tue, Jan 16, 2001	6.95	7.05	6.62	7.00
161	NYSE	VGR	Fri, Jan 12, 2001	6.72	6.79	6.72	6.72
160	NYSE	VGR	Thu, Jan 11, 2001	6.76	6.81	6.76	6.81
159	NYSE	VGR	Wed, Jan 10, 2001	6.84	6.95	6.69	6.76
158	NYSE	VGR	Tue, Jan 9, 2001	6.74	6.86	6.74	6.84
157	NYSE	VGR	Mon, Jan 8, 2001	6.86	6.86	6.69	6.72
156	NYSE	VGR	Fri, Jan 5, 2001	6.81	7.00	6.79	6.86
155	NYSE	VGR	Thu, Jan 4, 2001	6.30	6.76	6.30	6.76
154	NYSE	VGR	Wed, Jan 3, 2001	6.18	6.30	6.18	6.30
153	NYSE	VGR	Tue, Jan 2, 2001	5.99	6.25	5.85	6.25
152	NYSE	VGR	Fri, Dec 29, 2000	5.99	6.01	5.94	5.94
151	NYSE	VGR	Thu, Dec 28, 2000	5.90	5.92	5.83	5.92
150	NYSE	VGR	Wed, Dec 27, 2000	5.78	5.87	5.75	5.83
149	NYSE	VGR	Tue, Dec 26, 2000	5.83	5.97	5.75	5.87
148	NYSE	VGR	Fri, Dec 22, 2000	5.73	5.87	5.73	5.78
147	NYSE	VGR	Thu, Dec 21, 2000	5.80	5.80	5.66	5.75
146	NYSE	VGR	Wed, Dec 20, 2000	5.66	5.83	5.59	5.83
145	NYSE	VGR	Tue, Dec 19, 2000	5.68	5.87	5.68	5.85
144	NYSE	VGR	Mon, Dec 18, 2000	5.54	5.78	5.45	5.68
143	NYSE	VGR	Fri, Dec 15, 2000	5.29	5.54	5.29	5.54
142	NYSE	VGR	Thu, Dec 14, 2000	5.33	5.36	5.31	5.33
141	NYSE	VGR	Wed, Dec 13, 2000	5.52	5.52	5.19	5.36
140	NYSE	VGR	Tue, Dec 12, 2000	5.54	5.54	5.45	5.47
139	NYSE	VGR	Mon, Dec 11, 2000	5.59	5.64	5.54	5.54
138	NYSE	VGR	Fri, Dec 8, 2000	5.43	5.54	5.40	5.50
137	NYSE	VGR	Thu, Dec 7, 2000	5.45	5.50	5.40	5.43
136	NYSE	VGR	Wed, Dec 6, 2000	5.61	5.61	5.50	5.54
135	NYSE	VGR	Tue, Dec 5, 2000	5.57	5.61	5.54	5.61
134	NYSE	VGR	Mon, Dec 4, 2000	5.80	5.80	5.50	5.50
133	NYSE	VGR	Fri, Dec 1, 2000	5.83	5.83	5.78	5.80
132	NYSE	VGR	Thu, Nov 30, 2000	6.01	6.01	5.73	5.80
131	NYSE	VGR	Wed, Nov 29, 2000	6.11	6.11	6.01	6.06
130	NYSE	VGR	Tue, Nov 28, 2000	6.06	6.20	6.06	6.08
129	NYSE	VGR	Mon, Nov 27, 2000	5.71	5.92	5.71	5.92
128	NYSE	VGR	Fri, Nov 24, 2000	5.68	5.73	5.68	5.71
127	NYSE	VGR	Wed, Nov 22, 2000	5.66	5.68	5.64	5.64
126	NYSE	VGR	Tue, Nov 21, 2000	5.59	5.73	5.54	5.71
125	NYSE	VGR	Mon, Nov 20, 2000	5.59	5.68	5.59	5.61
124	NYSE	VGR	Fri, Nov 17, 2000	5.45	5.57	5.45	5.54
123	NYSE	VGR	Thu, Nov 16, 2000	5.71	5.71	5.40	5.40
122	NYSE	VGR	Wed, Nov 15, 2000	5.59	5.75	5.54	5.75
121	NYSE	VGR	Tue, Nov 14, 2000	5.47	5.59	5.47	5.59
120	NYSE	VGR	Mon, Nov 13, 2000	5.68	5.68	5.38	5.43
119	NYSE	VGR	Fri, Nov 10, 2000	5.92	5.92	5.71	5.78
118	NYSE	VGR	Thu, Nov 9, 2000	5.80	5.94	5.75	5.85
117	NYSE	VGR	Wed, Nov 8, 2000	5.36	5.75	5.36	5.75
116	NYSE	VGR	Tue, Nov 7, 2000	5.33	5.36	5.24	5.36
115	NYSE	VGR	Mon, Nov 6, 2000	5.05	5.26	4.96	5.26
114	NYSE	VGR	Fri, Nov 3, 2000	5.12	5.33	4.96	5.00
113	NYSE	VGR	Thu, Nov 2, 2000	5.24	5.24	4.98	5.07
112	NYSE	VGR	Wed, Nov 1, 2000	5.19	5.24	5.07	5.24
111	NYSE	VGR	Tue, Oct 31, 2000	5.29	5.31	5.17	5.24
110	NYSE	VGR	Mon, Oct 30, 2000	5.26	5.54	5.26	5.26
109	NYSE	VGR	Fri, Oct 27, 2000	5.19	5.36	5.19	5.26
108	NYSE	VGR	Thu, Oct 26, 2000	5.10	5.10	5.10	5.10
107	NYSE	VGR	Wed, Oct 25, 2000	5.21	5.21	5.12	5.12
106	NYSE	VGR	Tue, Oct 24, 2000	5.26	5.30	5.17	5.21
105	NYSE	VGR	Mon, Oct 23, 2000	5.40	5.40	5.33	5.33
104	NYSE	VGR	Fri, Oct 20, 2000	5.33	5.54	5.33	5.40
103	NYSE	VGR	Thu, Oct 19, 2000	5.29	5.31	5.19	5.31
102	NYSE	VGR	Wed, Oct 18, 2000	5.14	5.17	5.07	5.12
101	NYSE	VGR	Tue, Oct 17, 2000	5.36	5.36	5.10	5.14
100	NYSE	VGR	Mon, Oct 16, 2000	5.47	5.47	5.40	5.40
99	NYSE	VGR	Fri, Oct 13, 2000	5.78	5.78	5.52	5.52
98	NYSE	VGR	Thu, Oct 12, 2000	5.75	5.80	5.68	5.73
97	NYSE	VGR	Wed, Oct 11, 2000	5.90	5.90	5.73	5.78
96	NYSE	VGR	Tue, Oct 10, 2000	5.97	5.97	5.92	5.92
95	NYSE	VGR	Mon, Oct 9, 2000	6.13	6.13	5.87	5.99
94	NYSE	VGR	Fri, Oct 6, 2000	6.20	6.25	6.20	6.22
93	NYSE	VGR	Thu, Oct 5, 2000	6.32	6.32	6.18	6.22
92	NYSE	VGR	Wed, Oct 4, 2000	6.30	6.37	6.25	6.37
91	NYSE	VGR	Tue, Oct 3, 2000	6.37	6.37	6.25	6.25
90	NYSE	VGR	Mon, Oct 2, 2000	6.53	6.53	6.34	6.37
89	NYSE	VGR	Fri, Sep 29, 2000	6.55	6.58	6.46	6.53
88	NYSE	VGR	Thu, Sep 28, 2000	6.48	6.53	6.44	6.51
87	NYSE	VGR	Wed, Sep 27, 2000	6.48	6.67	6.39	6.39
86	NYSE	VGR	Tue, Sep 26, 2000	6.60	6.60	6.39	6.44
85	NYSE	VGR	Mon, Sep 25, 2000	6.53	6.67	6.53	6.67
84	NYSE	VGR	Fri, Sep 22, 2000	6.44	6.44	6.39	6.44
83	NYSE	VGR	Thu, Sep 21, 2000	6.69	6.74	6.39	6.41
82	NYSE	VGR	Wed, Sep 20, 2000	6.76	6.76	6.58	6.65
81	NYSE	VGR	Tue, Sep 19, 2000	6.91	7.05	6.87	6.96
80	NYSE	VGR	Mon, Sep 18, 2000	6.96	7.02	6.82	6.82
79	NYSE	VGR	Fri, Sep 15, 2000	7.07	7.14	7.02	7.02
78	NYSE	VGR	Thu, Sep 14, 2000	7.07	7.16	7.07	7.16
77	NYSE	VGR	Wed, Sep 13, 2000	7.09	7.16	7.07	7.14
76	NYSE	VGR	Tue, Sep 12, 2000	7.18	7.20	7.16	7.16
75	NYSE	VGR	Mon, Sep 11, 2000	7.00	7.20	7.00	7.18
74	NYSE	VGR	Fri, Sep 8, 2000	7.20	7.20	7.00	7.00
73	NYSE	VGR	Thu, Sep 7, 2000	7.25	7.32	7.20	7.29
72	NYSE	VGR	Wed, Sep 6, 2000	7.29	7.34	7.18	7.29
71	NYSE	VGR	Tue, Sep 5, 2000	7.18	7.32	7.18	7.25
70	NYSE	VGR	Fri, Sep 1, 2000	7.11	7.18	7.07	7.18
69	NYSE	VGR	Thu, Aug 31, 2000	7.34	7.34	7.14	7.18
68	NYSE	VGR	Wed, Aug 30, 2000	7.23	7.34	7.23	7.29
67	NYSE	VGR	Tue, Aug 29, 2000	6.67	7.25	6.67	7.16
66	NYSE	VGR	Mon, Aug 28, 2000	6.55	6.73	6.53	6.73
65	NYSE	VGR	Fri, Aug 25, 2000	6.51	6.58	6.44	6.58
64	NYSE	VGR	Thu, Aug 24, 2000	6.49	6.58	6.47	6.47
63	NYSE	VGR	Wed, Aug 23, 2000	6.35	6.49	6.29	6.44
62	NYSE	VGR	Tue, Aug 22, 2000	6.15	6.49	6.15	6.40
61	NYSE	VGR	Mon, Aug 21, 2000	6.08	6.22	6.04	6.20
60	NYSE	VGR	Fri, Aug 18, 2000	6.20	6.20	6.04	6.15
59	NYSE	VGR	Thu, Aug 17, 2000	6.04	6.20	6.04	6.13
58	NYSE	VGR	Wed, Aug 16, 2000	6.17	6.24	6.08	6.13
57	NYSE	VGR	Tue, Aug 15, 2000	6.08	6.31	6.00	6.08
56	NYSE	VGR	Mon, Aug 14, 2000	6.08	6.13	5.97	6.13
55	NYSE	VGR	Fri, Aug 11, 2000	6.00	6.17	5.82	6.02
54	NYSE	VGR	Thu, Aug 10, 2000	5.86	5.97	5.82	5.95
53	NYSE	VGR	Wed, Aug 9, 2000	5.91	6.02	5.86	5.93
52	NYSE	VGR	Tue, Aug 8, 2000	5.82	5.86	5.73	5.86
51	NYSE	VGR	Mon, Aug 7, 2000	5.86	5.86	5.77	5.79
50	NYSE	VGR	Fri, Aug 4, 2000	5.62	5.86	5.62	5.77
49	NYSE	VGR	Thu, Aug 3, 2000	5.62	5.70	5.59	5.64
48	NYSE	VGR	Wed, Aug 2, 2000	5.73	5.73	5.64	5.64
47	NYSE	VGR	Tue, Aug 1, 2000	5.55	5.91	5.55	5.73
46	NYSE	VGR	Mon, Jul 31, 2000	5.19	5.55	5.19	5.55
45	NYSE	VGR	Fri, Jul 28, 2000	5.10	5.19	5.01	5.17
44	NYSE	VGR	Thu, Jul 27, 2000	4.92	5.12	4.88	5.12
43	NYSE	VGR	Wed, Jul 26, 2000	5.01	5.10	4.92	4.97
42	NYSE	VGR	Tue, Jul 25, 2000	5.01	5.10	4.97	5.10
41	NYSE	VGR	Mon, Jul 24, 2000	5.08	5.15	4.88	5.06
40	NYSE	VGR	Fri, Jul 21, 2000	5.03	5.15	5.01	5.12
39	NYSE	VGR	Thu, Jul 20, 2000	5.01	5.15	4.79	4.99
38	NYSE	VGR	Wed, Jul 19, 2000	5.01	5.01	4.90	5.01
37	NYSE	VGR	Tue, Jul 18, 2000	5.08	5.10	4.97	5.10
36	NYSE	VGR	Mon, Jul 17, 2000	5.21	5.21	5.08	5.12
35	NYSE	VGR	Fri, Jul 14, 2000	5.26	5.37	5.03	5.17
34	NYSE	VGR	Thu, Jul 13, 2000	5.32	5.32	5.28	5.32
33	NYSE	VGR	Wed, Jul 12, 2000	5.39	5.39	5.32	5.35
32	NYSE	VGR	Tue, Jul 11, 2000	5.37	5.46	5.28	5.32
31	NYSE	VGR	Mon, Jul 10, 2000	5.32	5.41	5.23	5.37
30	NYSE	VGR	Fri, Jul 7, 2000	5.37	5.37	5.26	5.28
29	NYSE	VGR	Thu, Jul 6, 2000	5.41	5.41	5.32	5.41
28	NYSE	VGR	Wed, Jul 5, 2000	5.39	5.39	5.32	5.35
27	NYSE	VGR	Mon, Jul 3, 2000	5.32	5.53	5.32	5.37
26	NYSE	VGR	Fri, Jun 30, 2000	5.39	5.39	5.28	5.28
25	NYSE	VGR	Thu, Jun 29, 2000	5.37	5.39	5.30	5.37
24	NYSE	VGR	Wed, Jun 28, 2000	5.37	5.50	5.35	5.44
23	NYSE	VGR	Tue, Jun 27, 2000	5.39	5.48	5.35	5.44
22	NYSE	VGR	Mon, Jun 26, 2000	5.30	5.48	5.28	5.35
21	NYSE	VGR	Fri, Jun 23, 2000	5.62	5.68	5.28	5.30
20	NYSE	VGR	Thu, Jun 22, 2000	5.88	5.93	5.66	5.68
19	NYSE	VGR	Wed, Jun 21, 2000	6.04	6.04	5.91	5.91
18	NYSE	VGR	Tue, Jun 20, 2000	6.04	6.08	5.91	6.08
17	NYSE	VGR	Mon, Jun 19, 2000	6.31	6.35	6.17	6.22
16	NYSE	VGR	Fri, Jun 16, 2000	6.42	6.42	6.33	6.35
15	NYSE	VGR	Thu, Jun 15, 2000	6.26	7.16	6.22	6.33
14	NYSE	VGR	Wed, Jun 14, 2000	5.62	5.75	5.59	5.75
13	NYSE	VGR	Tue, Jun 13, 2000	5.86	5.91	5.55	5.57
12	NYSE	VGR	Mon, Jun 12, 2000	5.37	6.22	5.37	5.82
11	NYSE	VGR	Fri, Jun 9, 2000	4.47	5.35	4.43	5.26
10	NYSE	VGR	Thu, Jun 8, 2000	4.21	4.52	4.21	4.43
9	NYSE	VGR	Wed, Jun 7, 2000	4.14	4.25	4.14	4.21
8	NYSE	VGR	Tue, Jun 6, 2000	4.00	4.14	3.94	4.14
7	NYSE	VGR	Mon, Jun 5, 2000	4.23	4.23	3.87	3.98
6	NYSE	VGR	Fri, Jun 2, 2000	4.12	4.27	4.12	4.18
5	NYSE	VGR	Thu, Jun 1, 2000	4.03	4.21	3.94	4.21
4	NYSE	VGR	Wed, May 31, 2000	4.21	4.30	4.03	4.03
3	NYSE	VGR	Tue, May 30, 2000	4.47	4.52	4.21	4.21
2	NYSE	VGR	Fri, May 26, 2000	4.50	4.50	4.30	4.47
1	NYSE	VGR	Thu, May 25, 2000	4.83	4.83	4.21	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Vector Group Ltd NYSE:VGR 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