Vanguard Health Care ETF AMEX:VHT Historical Prices

Below are the 5069 trading days of historical prices for VHT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5069	AMEX	VHT	Wed, Mar 20, 2024	267.07	267.42	265.56	267.26
5068	AMEX	VHT	Tue, Mar 19, 2024	265.74	267.77	265.28	267.57
5067	AMEX	VHT	Mon, Mar 18, 2024	266.73	267.04	265.53	265.63
5066	AMEX	VHT	Fri, Mar 15, 2024	265.51	266.38	264.93	265.84
5065	AMEX	VHT	Thu, Mar 14, 2024	268.26	268.29	265.15	266.70
5064	AMEX	VHT	Wed, Mar 13, 2024	269.72	270.21	267.22	268.03
5063	AMEX	VHT	Tue, Mar 12, 2024	268.20	269.50	267.30	269.00
5062	AMEX	VHT	Mon, Mar 11, 2024	267.94	268.60	266.50	267.97
5061	AMEX	VHT	Fri, Mar 8, 2024	269.35	270.00	268.41	268.53
5060	AMEX	VHT	Thu, Mar 7, 2024	268.31	269.64	268.12	269.01
5059	AMEX	VHT	Wed, Mar 6, 2024	266.74	268.60	266.74	267.59
5058	AMEX	VHT	Tue, Mar 5, 2024	267.81	268.50	265.14	265.76
5057	AMEX	VHT	Mon, Mar 4, 2024	268.42	268.81	267.30	267.92
5056	AMEX	VHT	Fri, Mar 1, 2024	266.28	268.61	265.32	268.50
5055	AMEX	VHT	Thu, Feb 29, 2024	268.51	268.68	265.41	265.41
5054	AMEX	VHT	Wed, Feb 28, 2024	268.59	268.59	267.00	267.97
5053	AMEX	VHT	Tue, Feb 27, 2024	268.83	270.21	267.96	269.62
5052	AMEX	VHT	Mon, Feb 26, 2024	270.08	271.01	269.05	269.29
5051	AMEX	VHT	Fri, Feb 23, 2024	269.92	271.00	269.46	270.43
5050	AMEX	VHT	Thu, Feb 22, 2024	266.77	269.60	266.02	269.14
5049	AMEX	VHT	Wed, Feb 21, 2024	264.71	266.06	263.83	266.06
5048	AMEX	VHT	Tue, Feb 20, 2024	266.66	267.41	264.96	265.47
5047	AMEX	VHT	Fri, Feb 16, 2024	266.06	268.58	265.39	266.66
5046	AMEX	VHT	Thu, Feb 15, 2024	264.11	266.35	264.07	265.99
5045	AMEX	VHT	Wed, Feb 14, 2024	262.28	263.86	261.94	263.86
5044	AMEX	VHT	Tue, Feb 13, 2024	262.39	263.82	259.79	261.35
5043	AMEX	VHT	Mon, Feb 12, 2024	263.13	264.32	262.29	264.25
5042	AMEX	VHT	Fri, Feb 9, 2024	263.52	263.85	262.71	263.45
5041	AMEX	VHT	Thu, Feb 8, 2024	263.27	263.47	262.18	263.45
5040	AMEX	VHT	Wed, Feb 7, 2024	263.70	264.79	263.16	263.51
5039	AMEX	VHT	Tue, Feb 6, 2024	261.74	263.29	260.79	263.15
5038	AMEX	VHT	Mon, Feb 5, 2024	260.02	261.38	258.88	260.06
5037	AMEX	VHT	Fri, Feb 2, 2024	259.65	260.70	258.24	259.49
5036	AMEX	VHT	Thu, Feb 1, 2024	256.98	260.00	255.90	260.00
5035	AMEX	VHT	Wed, Jan 31, 2024	259.00	259.29	256.64	256.64
5034	AMEX	VHT	Tue, Jan 30, 2024	257.42	258.06	256.27	257.24
5033	AMEX	VHT	Mon, Jan 29, 2024	255.31	257.30	254.96	257.15
5032	AMEX	VHT	Fri, Jan 26, 2024	255.39	255.85	254.86	255.00
5031	AMEX	VHT	Thu, Jan 25, 2024	253.54	254.06	251.62	253.80
5030	AMEX	VHT	Wed, Jan 24, 2024	257.22	257.90	254.06	254.06
5029	AMEX	VHT	Tue, Jan 23, 2024	256.41	256.75	254.92	256.37
5028	AMEX	VHT	Mon, Jan 22, 2024	255.48	257.32	255.01	256.58
5027	AMEX	VHT	Fri, Jan 19, 2024	255.32	255.76	253.59	255.27
5026	AMEX	VHT	Thu, Jan 18, 2024	253.15	255.16	251.91	254.99
5025	AMEX	VHT	Wed, Jan 17, 2024	255.04	256.18	254.25	254.89
5024	AMEX	VHT	Tue, Jan 16, 2024	256.48	256.86	255.33	255.77
5023	AMEX	VHT	Fri, Jan 12, 2024	257.33	258.81	256.79	257.20
5022	AMEX	VHT	Thu, Jan 11, 2024	258.10	258.29	256.32	257.84
5021	AMEX	VHT	Wed, Jan 10, 2024	257.63	258.67	256.40	258.36
5020	AMEX	VHT	Tue, Jan 9, 2024	257.12	259.57	256.54	257.55
5019	AMEX	VHT	Mon, Jan 8, 2024	254.65	257.53	254.00	257.46
5018	AMEX	VHT	Fri, Jan 5, 2024	254.22	255.50	253.07	254.65
5017	AMEX	VHT	Thu, Jan 4, 2024	254.23	256.07	254.00	254.84
5016	AMEX	VHT	Wed, Jan 3, 2024	255.12	255.42	253.23	253.63
5015	AMEX	VHT	Tue, Jan 2, 2024	249.70	255.22	249.70	254.58
5014	AMEX	VHT	Fri, Dec 29, 2023	250.86	251.61	249.98	250.70
5013	AMEX	VHT	Thu, Dec 28, 2023	250.41	251.88	250.41	251.09
5012	AMEX	VHT	Wed, Dec 27, 2023	249.12	250.56	249.12	250.48
5011	AMEX	VHT	Tue, Dec 26, 2023	248.37	249.85	248.10	249.24
5010	AMEX	VHT	Fri, Dec 22, 2023	247.32	249.12	247.32	248.38
5009	AMEX	VHT	Thu, Dec 21, 2023	245.04	246.88	244.85	246.67
5008	AMEX	VHT	Wed, Dec 20, 2023	247.14	247.33	243.34	243.34
5007	AMEX	VHT	Tue, Dec 19, 2023	245.73	247.54	245.55	247.46
5006	AMEX	VHT	Mon, Dec 18, 2023	246.66	247.16	245.63	245.20
5005	AMEX	VHT	Fri, Dec 15, 2023	247.24	247.25	245.17	245.75
5004	AMEX	VHT	Thu, Dec 14, 2023	249.83	250.00	247.14	248.07
5003	AMEX	VHT	Wed, Dec 13, 2023	242.80	248.60	242.49	248.57
5002	AMEX	VHT	Tue, Dec 12, 2023	242.70	243.98	241.41	243.60
5001	AMEX	VHT	Mon, Dec 11, 2023	241.71	242.51	240.77	242.12
5000	AMEX	VHT	Fri, Dec 8, 2023	240.69	241.39	239.54	240.81
4999	AMEX	VHT	Thu, Dec 7, 2023	240.68	241.00	239.36	240.53
4998	AMEX	VHT	Wed, Dec 6, 2023	240.86	241.58	240.43	240.75
4997	AMEX	VHT	Tue, Dec 5, 2023	240.38	240.74	239.04	240.43
4996	AMEX	VHT	Mon, Dec 4, 2023	239.68	241.27	239.58	240.92
4995	AMEX	VHT	Fri, Dec 1, 2023	238.23	240.33	238.03	240.15
4994	AMEX	VHT	Thu, Nov 30, 2023	236.14	238.75	235.50	238.60
4993	AMEX	VHT	Wed, Nov 29, 2023	235.39	237.18	235.39	235.75
4992	AMEX	VHT	Tue, Nov 28, 2023	236.28	236.88	235.48	235.53
4991	AMEX	VHT	Mon, Nov 27, 2023	237.69	238.33	236.37	236.88
4990	AMEX	VHT	Fri, Nov 24, 2023	237.26	238.40	237.26	238.20
4989	AMEX	VHT	Wed, Nov 22, 2023	236.56	237.62	236.40	236.99
4988	AMEX	VHT	Tue, Nov 21, 2023	235.34	236.30	235.11	235.81
4987	AMEX	VHT	Mon, Nov 20, 2023	232.33	235.13	232.25	234.61
4986	AMEX	VHT	Fri, Nov 17, 2023	233.91	234.11	232.53	233.14
4985	AMEX	VHT	Thu, Nov 16, 2023	233.13	234.00	232.22	233.30
4984	AMEX	VHT	Wed, Nov 15, 2023	232.25	233.89	232.25	232.67
4983	AMEX	VHT	Tue, Nov 14, 2023	231.46	233.62	231.18	232.41
4982	AMEX	VHT	Mon, Nov 13, 2023	228.42	230.16	227.15	229.78
4981	AMEX	VHT	Fri, Nov 10, 2023	228.01	228.68	225.38	228.28
4980	AMEX	VHT	Thu, Nov 9, 2023	231.95	231.95	226.89	227.07
4979	AMEX	VHT	Wed, Nov 8, 2023	233.79	233.79	231.03	232.12
4978	AMEX	VHT	Tue, Nov 7, 2023	232.45	233.53	232.02	232.97
4977	AMEX	VHT	Mon, Nov 6, 2023	232.40	232.95	231.53	232.55
4976	AMEX	VHT	Fri, Nov 3, 2023	231.29	232.80	231.07	231.46
4975	AMEX	VHT	Thu, Nov 2, 2023	227.43	229.92	226.84	229.80
4974	AMEX	VHT	Wed, Nov 1, 2023	225.42	227.16	224.88	226.31
4973	AMEX	VHT	Tue, Oct 31, 2023	224.69	225.96	223.92	225.80
4972	AMEX	VHT	Mon, Oct 30, 2023	224.48	225.02	222.61	224.27
4971	AMEX	VHT	Fri, Oct 27, 2023	226.56	226.69	222.27	223.10
4970	AMEX	VHT	Thu, Oct 26, 2023	227.64	228.88	226.78	227.02
4969	AMEX	VHT	Wed, Oct 25, 2023	230.53	230.76	227.60	229.08
4968	AMEX	VHT	Tue, Oct 24, 2023	230.00	232.05	229.90	231.53
4967	AMEX	VHT	Mon, Oct 23, 2023	231.74	232.51	230.39	230.48
4966	AMEX	VHT	Fri, Oct 20, 2023	232.46	233.82	232.10	232.10
4965	AMEX	VHT	Thu, Oct 19, 2023	235.45	235.45	231.92	233.00
4964	AMEX	VHT	Wed, Oct 18, 2023	238.09	238.48	235.19	235.44
4963	AMEX	VHT	Tue, Oct 17, 2023	237.03	239.30	237.03	237.87
4962	AMEX	VHT	Mon, Oct 16, 2023	236.95	239.25	236.74	237.88
4961	AMEX	VHT	Fri, Oct 13, 2023	235.42	237.10	234.78	236.04
4960	AMEX	VHT	Thu, Oct 12, 2023	237.45	237.76	234.51	234.62
4959	AMEX	VHT	Wed, Oct 11, 2023	239.00	239.00	236.23	237.26
4958	AMEX	VHT	Tue, Oct 10, 2023	237.21	239.59	236.53	238.63
4957	AMEX	VHT	Mon, Oct 9, 2023	235.59	237.42	234.83	237.19
4956	AMEX	VHT	Fri, Oct 6, 2023	233.56	237.40	233.49	236.57
4955	AMEX	VHT	Thu, Oct 5, 2023	232.90	234.52	232.16	234.22
4954	AMEX	VHT	Wed, Oct 4, 2023	232.16	233.14	231.05	232.72
4953	AMEX	VHT	Tue, Oct 3, 2023	233.14	233.53	231.26	232.10
4952	AMEX	VHT	Mon, Oct 2, 2023	234.57	234.57	231.82	234.28
4951	AMEX	VHT	Fri, Sep 29, 2023	237.37	237.37	234.70	235.10
4950	AMEX	VHT	Thu, Sep 28, 2023	235.99	237.37	235.99	236.68
4949	AMEX	VHT	Wed, Sep 27, 2023	237.95	238.28	234.75	235.64
4948	AMEX	VHT	Tue, Sep 26, 2023	238.38	239.12	237.27	237.48
4947	AMEX	VHT	Mon, Sep 25, 2023	237.86	239.23	237.12	239.12
4946	AMEX	VHT	Fri, Sep 22, 2023	238.72	239.47	237.93	238.05
4945	AMEX	VHT	Thu, Sep 21, 2023	240.29	240.45	238.53	238.53
4944	AMEX	VHT	Wed, Sep 20, 2023	241.95	242.82	240.98	240.98
4943	AMEX	VHT	Tue, Sep 19, 2023	240.88	241.67	239.81	241.20
4942	AMEX	VHT	Mon, Sep 18, 2023	242.02	242.15	240.40	241.05
4941	AMEX	VHT	Fri, Sep 15, 2023	243.37	244.09	241.65	241.88
4940	AMEX	VHT	Thu, Sep 14, 2023	244.42	244.58	243.27	243.62
4939	AMEX	VHT	Wed, Sep 13, 2023	242.90	244.20	242.70	243.30
4938	AMEX	VHT	Tue, Sep 12, 2023	243.03	244.00	242.01	243.13
4937	AMEX	VHT	Mon, Sep 11, 2023	242.21	244.11	241.89	243.78
4936	AMEX	VHT	Fri, Sep 8, 2023	241.98	242.70	241.54	241.90
4935	AMEX	VHT	Thu, Sep 7, 2023	242.05	243.09	241.75	242.13
4934	AMEX	VHT	Wed, Sep 6, 2023	242.69	242.83	240.50	241.46
4933	AMEX	VHT	Tue, Sep 5, 2023	245.32	245.46	242.74	242.83
4932	AMEX	VHT	Fri, Sep 1, 2023	246.16	246.60	244.91	245.26
4931	AMEX	VHT	Thu, Aug 31, 2023	247.28	247.44	244.44	244.44
4930	AMEX	VHT	Wed, Aug 30, 2023	247.39	248.33	246.91	247.06
4929	AMEX	VHT	Tue, Aug 29, 2023	245.04	247.00	244.95	246.94
4928	AMEX	VHT	Mon, Aug 28, 2023	244.94	245.90	243.90	244.72
4927	AMEX	VHT	Fri, Aug 25, 2023	242.96	245.00	242.23	244.27
4926	AMEX	VHT	Thu, Aug 24, 2023	244.19	245.74	242.38	242.52
4925	AMEX	VHT	Wed, Aug 23, 2023	245.02	245.74	244.02	244.40
4924	AMEX	VHT	Tue, Aug 22, 2023	244.05	244.76	243.54	243.73
4923	AMEX	VHT	Mon, Aug 21, 2023	243.85	244.72	243.35	244.42
4922	AMEX	VHT	Fri, Aug 18, 2023	243.12	244.58	243.12	244.04
4921	AMEX	VHT	Thu, Aug 17, 2023	245.25	245.95	243.80	243.88
4920	AMEX	VHT	Wed, Aug 16, 2023	247.58	248.42	246.00	246.04
4919	AMEX	VHT	Tue, Aug 15, 2023	248.21	249.07	247.88	248.06
4918	AMEX	VHT	Mon, Aug 14, 2023	248.17	249.51	247.95	248.99
4917	AMEX	VHT	Fri, Aug 11, 2023	246.73	248.66	246.55	248.34
4916	AMEX	VHT	Thu, Aug 10, 2023	247.89	249.98	246.73	246.94
4915	AMEX	VHT	Wed, Aug 9, 2023	247.36	248.44	246.81	247.12
4914	AMEX	VHT	Tue, Aug 8, 2023	246.99	247.50	245.63	247.30
4913	AMEX	VHT	Mon, Aug 7, 2023	243.96	245.82	243.96	245.57
4912	AMEX	VHT	Fri, Aug 4, 2023	244.36	245.71	243.05	243.54
4911	AMEX	VHT	Thu, Aug 3, 2023	244.87	244.87	244.00	244.09
4910	AMEX	VHT	Wed, Aug 2, 2023	245.48	247.03	245.01	245.60
4909	AMEX	VHT	Tue, Aug 1, 2023	246.85	247.41	245.39	245.93
4908	AMEX	VHT	Mon, Jul 31, 2023	248.61	248.61	246.49	247.34
4907	AMEX	VHT	Fri, Jul 28, 2023	248.87	249.34	247.62	248.88
4906	AMEX	VHT	Thu, Jul 27, 2023	250.14	251.00	247.71	247.88
4905	AMEX	VHT	Wed, Jul 26, 2023	248.41	250.58	248.21	249.68
4904	AMEX	VHT	Tue, Jul 25, 2023	248.41	250.85	248.13	249.73
4903	AMEX	VHT	Mon, Jul 24, 2023	250.92	251.49	249.75	249.96
4902	AMEX	VHT	Fri, Jul 21, 2023	248.79	251.50	248.56	250.77
4901	AMEX	VHT	Thu, Jul 20, 2023	246.33	249.33	246.33	248.33
4900	AMEX	VHT	Wed, Jul 19, 2023	245.23	246.99	245.14	245.19
4899	AMEX	VHT	Tue, Jul 18, 2023	242.75	245.12	242.42	244.20
4898	AMEX	VHT	Mon, Jul 17, 2023	243.08	243.38	241.96	242.64
4897	AMEX	VHT	Fri, Jul 14, 2023	242.00	244.30	241.89	243.68
4896	AMEX	VHT	Thu, Jul 13, 2023	241.00	241.50	240.20	240.37
4895	AMEX	VHT	Wed, Jul 12, 2023	241.39	241.63	239.96	240.25
4894	AMEX	VHT	Tue, Jul 11, 2023	240.31	241.17	239.62	240.70
4893	AMEX	VHT	Mon, Jul 10, 2023	238.23	240.66	238.23	240.63
4892	AMEX	VHT	Fri, Jul 7, 2023	239.44	240.27	238.07	238.23
4891	AMEX	VHT	Thu, Jul 6, 2023	241.12	241.57	239.93	240.54
4890	AMEX	VHT	Wed, Jul 5, 2023	242.58	243.22	242.00	242.71
4889	AMEX	VHT	Mon, Jul 3, 2023	243.97	243.97	242.05	242.93
4888	AMEX	VHT	Fri, Jun 30, 2023	243.60	245.56	243.60	244.82
4887	AMEX	VHT	Thu, Jun 29, 2023	240.90	242.91	240.13	242.65
4886	AMEX	VHT	Wed, Jun 28, 2023	242.45	242.55	241.26	241.16
4885	AMEX	VHT	Tue, Jun 27, 2023	243.08	243.13	240.89	242.52
4884	AMEX	VHT	Mon, Jun 26, 2023	244.32	244.32	241.20	242.95
4883	AMEX	VHT	Fri, Jun 23, 2023	244.91	245.57	244.45	244.53
4882	AMEX	VHT	Thu, Jun 22, 2023	244.40	246.10	244.31	245.67
4881	AMEX	VHT	Wed, Jun 21, 2023	243.79	244.97	242.77	244.26
4880	AMEX	VHT	Tue, Jun 20, 2023	242.59	245.28	242.20	244.44
4879	AMEX	VHT	Fri, Jun 16, 2023	245.94	246.59	244.36	244.53
4878	AMEX	VHT	Thu, Jun 15, 2023	241.22	245.15	241.20	244.79
4877	AMEX	VHT	Wed, Jun 14, 2023	242.71	243.00	240.20	241.21
4876	AMEX	VHT	Tue, Jun 13, 2023	241.84	244.07	241.84	243.69
4875	AMEX	VHT	Mon, Jun 12, 2023	241.36	242.27	240.44	242.16
4874	AMEX	VHT	Fri, Jun 9, 2023	240.77	242.00	239.65	240.89
4873	AMEX	VHT	Thu, Jun 8, 2023	239.24	241.10	238.76	240.71
4872	AMEX	VHT	Wed, Jun 7, 2023	240.02	240.63	239.21	239.45
4871	AMEX	VHT	Tue, Jun 6, 2023	242.26	242.60	239.38	240.28
4870	AMEX	VHT	Mon, Jun 5, 2023	241.26	242.50	241.33	241.14
4869	AMEX	VHT	Fri, Jun 2, 2023	239.05	241.36	238.57	241.14
4868	AMEX	VHT	Thu, Jun 1, 2023	236.26	238.29	234.51	237.78
4867	AMEX	VHT	Wed, May 31, 2023	233.62	236.35	232.85	235.86
4866	AMEX	VHT	Tue, May 30, 2023	234.73	236.25	233.63	234.11
4865	AMEX	VHT	Fri, May 26, 2023	235.98	237.91	235.17	235.71
4864	AMEX	VHT	Thu, May 25, 2023	237.76	237.76	234.38	235.84
4863	AMEX	VHT	Wed, May 24, 2023	239.56	239.57	237.95	238.49
4862	AMEX	VHT	Tue, May 23, 2023	242.16	242.63	239.92	240.28
4861	AMEX	VHT	Mon, May 22, 2023	242.99	244.39	242.37	242.99
4860	AMEX	VHT	Fri, May 19, 2023	241.81	244.02	241.81	242.37
4859	AMEX	VHT	Thu, May 18, 2023	241.30	241.62	239.44	241.42
4858	AMEX	VHT	Wed, May 17, 2023	242.01	242.12	239.39	241.86
4857	AMEX	VHT	Tue, May 16, 2023	243.05	243.05	241.37	241.37
4856	AMEX	VHT	Mon, May 15, 2023	244.11	244.31	243.12	244.06
4855	AMEX	VHT	Fri, May 12, 2023	244.82	245.23	242.93	243.83
4854	AMEX	VHT	Thu, May 11, 2023	244.87	245.00	243.18	244.44
4853	AMEX	VHT	Wed, May 10, 2023	245.43	245.97	243.92	245.34
4852	AMEX	VHT	Tue, May 9, 2023	245.00	245.92	244.29	244.44
4851	AMEX	VHT	Mon, May 8, 2023	246.13	246.13	244.87	245.85
4850	AMEX	VHT	Fri, May 5, 2023	245.37	247.32	245.16	246.60
4849	AMEX	VHT	Thu, May 4, 2023	244.83	244.83	243.01	244.04
4848	AMEX	VHT	Wed, May 3, 2023	246.73	248.35	245.51	245.87
4847	AMEX	VHT	Tue, May 2, 2023	246.86	247.78	244.02	245.58
4846	AMEX	VHT	Mon, May 1, 2023	245.99	248.11	245.85	247.29
4845	AMEX	VHT	Fri, Apr 28, 2023	243.34	246.39	243.29	245.74
4844	AMEX	VHT	Thu, Apr 27, 2023	242.75	243.93	240.52	243.53
4843	AMEX	VHT	Wed, Apr 26, 2023	244.21	244.21	241.06	242.45
4842	AMEX	VHT	Tue, Apr 25, 2023	248.23	249.11	245.55	245.65
4841	AMEX	VHT	Mon, Apr 24, 2023	247.59	248.73	247.25	248.66
4840	AMEX	VHT	Fri, Apr 21, 2023	246.76	248.11	246.38	247.55
4839	AMEX	VHT	Thu, Apr 20, 2023	245.66	246.02	244.70	245.63
4838	AMEX	VHT	Wed, Apr 19, 2023	245.88	247.00	245.25	246.78
4837	AMEX	VHT	Tue, Apr 18, 2023	248.11	248.11	245.54	245.99
4836	AMEX	VHT	Mon, Apr 17, 2023	247.48	247.75	246.33	247.51
4835	AMEX	VHT	Fri, Apr 14, 2023	248.70	249.20	246.26	247.16
4834	AMEX	VHT	Thu, Apr 13, 2023	246.91	249.51	246.64	249.30
4833	AMEX	VHT	Wed, Apr 12, 2023	246.88	247.78	245.45	245.80
4832	AMEX	VHT	Tue, Apr 11, 2023	245.23	246.89	245.23	245.96
4831	AMEX	VHT	Mon, Apr 10, 2023	244.61	245.04	243.20	245.02
4830	AMEX	VHT	Thu, Apr 6, 2023	244.72	245.66	244.12	245.09
4829	AMEX	VHT	Wed, Apr 5, 2023	241.99	244.63	241.63	244.36
4828	AMEX	VHT	Tue, Apr 4, 2023	241.00	241.96	240.16	240.64
4827	AMEX	VHT	Mon, Apr 3, 2023	238.73	240.89	238.21	240.78
4826	AMEX	VHT	Fri, Mar 31, 2023	236.32	238.48	236.31	238.46
4825	AMEX	VHT	Thu, Mar 30, 2023	235.80	235.80	234.18	235.70
4824	AMEX	VHT	Wed, Mar 29, 2023	235.44	235.44	233.68	234.68
4823	AMEX	VHT	Tue, Mar 28, 2023	235.03	235.66	233.17	233.72
4822	AMEX	VHT	Mon, Mar 27, 2023	235.30	236.60	234.97	235.09
4821	AMEX	VHT	Fri, Mar 24, 2023	230.50	234.24	229.72	233.88
4820	AMEX	VHT	Thu, Mar 23, 2023	233.37	234.64	230.45	231.05
4819	AMEX	VHT	Wed, Mar 22, 2023	236.17	236.70	232.17	232.20
4818	AMEX	VHT	Tue, Mar 21, 2023	235.31	236.28	234.21	236.01
4817	AMEX	VHT	Mon, Mar 20, 2023	232.23	234.69	232.23	234.36
4816	AMEX	VHT	Fri, Mar 17, 2023	234.13	234.19	230.97	231.53
4815	AMEX	VHT	Thu, Mar 16, 2023	231.22	235.00	230.24	234.96
4814	AMEX	VHT	Wed, Mar 15, 2023	230.50	232.69	229.84	232.46
4813	AMEX	VHT	Tue, Mar 14, 2023	232.49	233.61	230.65	233.05
4812	AMEX	VHT	Mon, Mar 13, 2023	227.50	233.41	227.50	230.45
4811	AMEX	VHT	Fri, Mar 10, 2023	230.45	231.28	227.13	228.23
4810	AMEX	VHT	Thu, Mar 9, 2023	233.97	234.39	229.75	230.54
4809	AMEX	VHT	Wed, Mar 8, 2023	234.62	234.64	232.49	233.26
4808	AMEX	VHT	Tue, Mar 7, 2023	238.83	238.93	234.36	234.63
4807	AMEX	VHT	Mon, Mar 6, 2023	239.06	239.51	237.77	238.26
4806	AMEX	VHT	Fri, Mar 3, 2023	237.18	239.12	236.29	239.12
4805	AMEX	VHT	Thu, Mar 2, 2023	234.00	236.79	233.75	236.10
4804	AMEX	VHT	Wed, Mar 1, 2023	234.08	235.35	233.78	234.80
4803	AMEX	VHT	Tue, Feb 28, 2023	236.04	236.08	234.76	234.76
4802	AMEX	VHT	Mon, Feb 27, 2023	238.25	239.06	235.91	236.39
4801	AMEX	VHT	Fri, Feb 24, 2023	238.43	238.43	236.35	236.94
4800	AMEX	VHT	Thu, Feb 23, 2023	239.77	241.27	238.35	240.12
4799	AMEX	VHT	Wed, Feb 22, 2023	240.41	241.00	239.00	239.47
4798	AMEX	VHT	Tue, Feb 21, 2023	242.11	242.77	239.84	239.97
4797	AMEX	VHT	Fri, Feb 17, 2023	240.96	244.25	240.55	244.10
4796	AMEX	VHT	Thu, Feb 16, 2023	242.06	243.95	241.33	241.66
4795	AMEX	VHT	Wed, Feb 15, 2023	243.85	244.33	243.00	243.98
4794	AMEX	VHT	Tue, Feb 14, 2023	245.88	246.99	243.37	244.68
4793	AMEX	VHT	Mon, Feb 13, 2023	243.96	245.96	243.87	245.88
4792	AMEX	VHT	Fri, Feb 10, 2023	242.35	244.23	241.98	244.00
4791	AMEX	VHT	Thu, Feb 9, 2023	245.40	245.90	241.72	242.14
4790	AMEX	VHT	Wed, Feb 8, 2023	244.97	245.87	244.11	244.30
4789	AMEX	VHT	Tue, Feb 7, 2023	243.00	246.16	242.16	245.48
4788	AMEX	VHT	Mon, Feb 6, 2023	245.20	245.53	243.59	243.93
4787	AMEX	VHT	Fri, Feb 3, 2023	246.63	247.40	244.92	245.65
4786	AMEX	VHT	Thu, Feb 2, 2023	246.62	246.80	245.00	246.72
4785	AMEX	VHT	Wed, Feb 1, 2023	246.00	248.99	244.36	247.53
4784	AMEX	VHT	Tue, Jan 31, 2023	243.27	246.11	243.27	246.08
4783	AMEX	VHT	Mon, Jan 30, 2023	244.89	246.08	242.53	242.74
4782	AMEX	VHT	Fri, Jan 27, 2023	246.16	246.61	244.87	245.26
4781	AMEX	VHT	Thu, Jan 26, 2023	246.87	246.88	244.80	246.77
4780	AMEX	VHT	Wed, Jan 25, 2023	244.41	246.16	243.64	246.16
4779	AMEX	VHT	Tue, Jan 24, 2023	246.26	247.80	244.61	245.84
4778	AMEX	VHT	Mon, Jan 23, 2023	246.82	248.64	246.03	247.52
4777	AMEX	VHT	Fri, Jan 20, 2023	245.56	246.66	243.95	246.53
4776	AMEX	VHT	Thu, Jan 19, 2023	243.61	245.98	243.61	244.89
4775	AMEX	VHT	Wed, Jan 18, 2023	248.10	248.78	244.54	244.54
4774	AMEX	VHT	Tue, Jan 17, 2023	248.93	249.36	247.66	248.02
4773	AMEX	VHT	Fri, Jan 13, 2023	246.72	249.78	246.50	249.00
4772	AMEX	VHT	Thu, Jan 12, 2023	248.00	248.57	244.90	247.93
4771	AMEX	VHT	Wed, Jan 11, 2023	246.69	248.05	245.74	248.05
4770	AMEX	VHT	Tue, Jan 10, 2023	243.79	246.55	243.79	246.50
4769	AMEX	VHT	Mon, Jan 9, 2023	248.26	248.53	243.66	244.05
4768	AMEX	VHT	Fri, Jan 6, 2023	247.31	248.58	244.25	247.93
4767	AMEX	VHT	Thu, Jan 5, 2023	246.91	247.19	244.89	245.86
4766	AMEX	VHT	Wed, Jan 4, 2023	248.21	249.20	246.47	248.11
4765	AMEX	VHT	Tue, Jan 3, 2023	248.62	249.17	245.32	247.03
4764	AMEX	VHT	Fri, Dec 30, 2022	247.60	248.16	245.44	248.05
4763	AMEX	VHT	Thu, Dec 29, 2022	247.09	250.10	246.87	248.82
4762	AMEX	VHT	Wed, Dec 28, 2022	247.89	249.03	245.68	245.80
4761	AMEX	VHT	Tue, Dec 27, 2022	248.62	248.86	246.50	247.16
4760	AMEX	VHT	Fri, Dec 23, 2022	248.22	248.55	246.60	248.36
4759	AMEX	VHT	Thu, Dec 22, 2022	247.72	248.65	245.32	248.65
4758	AMEX	VHT	Wed, Dec 21, 2022	247.03	249.79	246.34	248.89
4757	AMEX	VHT	Tue, Dec 20, 2022	245.54	246.47	244.17	245.74
4756	AMEX	VHT	Mon, Dec 19, 2022	246.87	246.87	244.41	245.44
4755	AMEX	VHT	Fri, Dec 16, 2022	248.18	248.36	245.24	246.62
4754	AMEX	VHT	Thu, Dec 15, 2022	252.61	252.99	249.19	249.87
4753	AMEX	VHT	Wed, Dec 14, 2022	255.44	257.91	253.73	254.83
4752	AMEX	VHT	Tue, Dec 13, 2022	258.60	259.04	254.56	255.39
4751	AMEX	VHT	Mon, Dec 12, 2022	251.88	254.36	251.88	254.22
4750	AMEX	VHT	Fri, Dec 9, 2022	254.29	254.88	251.32	251.35
4749	AMEX	VHT	Thu, Dec 8, 2022	253.19	255.18	252.25	254.91
4748	AMEX	VHT	Wed, Dec 7, 2022	250.49	253.00	250.49	252.40
4747	AMEX	VHT	Tue, Dec 6, 2022	252.82	253.08	249.36	250.54
4746	AMEX	VHT	Mon, Dec 5, 2022	254.79	254.79	252.36	252.99
4745	AMEX	VHT	Fri, Dec 2, 2022	252.90	256.37	252.08	255.96
4744	AMEX	VHT	Thu, Dec 1, 2022	255.39	256.15	253.63	255.24
4743	AMEX	VHT	Wed, Nov 30, 2022	248.39	254.35	247.25	254.35
4742	AMEX	VHT	Tue, Nov 29, 2022	247.96	248.28	246.67	247.76
4741	AMEX	VHT	Mon, Nov 28, 2022	249.29	251.12	247.80	248.35
4740	AMEX	VHT	Fri, Nov 25, 2022	249.13	250.57	249.13	250.47
4739	AMEX	VHT	Wed, Nov 23, 2022	248.11	249.34	247.42	249.00
4738	AMEX	VHT	Tue, Nov 22, 2022	246.44	248.00	246.00	247.92
4737	AMEX	VHT	Mon, Nov 21, 2022	245.43	246.72	245.19	245.74
4736	AMEX	VHT	Fri, Nov 18, 2022	244.85	246.29	244.28	245.84
4735	AMEX	VHT	Thu, Nov 17, 2022	241.80	243.91	241.09	242.98
4734	AMEX	VHT	Wed, Nov 16, 2022	244.63	246.12	243.13	243.45
4733	AMEX	VHT	Tue, Nov 15, 2022	246.35	247.16	242.37	244.25
4732	AMEX	VHT	Mon, Nov 14, 2022	244.83	247.22	244.06	244.06
4731	AMEX	VHT	Fri, Nov 11, 2022	246.14	246.26	241.63	244.40
4730	AMEX	VHT	Thu, Nov 10, 2022	245.12	247.07	242.70	246.53
4729	AMEX	VHT	Wed, Nov 9, 2022	241.87	243.34	239.18	239.48
4728	AMEX	VHT	Tue, Nov 8, 2022	241.63	244.44	239.71	242.29
4727	AMEX	VHT	Mon, Nov 7, 2022	239.39	241.93	238.79	241.40
4726	AMEX	VHT	Fri, Nov 4, 2022	240.24	240.24	235.67	239.09
4725	AMEX	VHT	Thu, Nov 3, 2022	237.00	239.29	235.73	238.09
4724	AMEX	VHT	Wed, Nov 2, 2022	243.03	245.71	239.00	239.10
4723	AMEX	VHT	Tue, Nov 1, 2022	243.67	244.55	240.88	243.22
4722	AMEX	VHT	Mon, Oct 31, 2022	242.35	244.15	241.67	243.03
4721	AMEX	VHT	Fri, Oct 28, 2022	239.35	243.57	238.90	243.25
4720	AMEX	VHT	Thu, Oct 27, 2022	241.46	241.46	239.02	239.31
4719	AMEX	VHT	Wed, Oct 26, 2022	238.55	243.28	238.55	240.88
4718	AMEX	VHT	Tue, Oct 25, 2022	235.26	238.38	235.14	238.03
4717	AMEX	VHT	Mon, Oct 24, 2022	233.39	236.22	233.30	235.56
4716	AMEX	VHT	Fri, Oct 21, 2022	226.75	232.27	225.27	231.81
4715	AMEX	VHT	Thu, Oct 20, 2022	228.20	230.18	226.63	226.91
4714	AMEX	VHT	Wed, Oct 19, 2022	232.20	232.20	226.88	228.84
4713	AMEX	VHT	Tue, Oct 18, 2022	234.34	234.89	231.59	232.61
4712	AMEX	VHT	Mon, Oct 17, 2022	228.91	231.74	228.59	231.32
4711	AMEX	VHT	Fri, Oct 14, 2022	230.75	232.23	226.70	227.02
4710	AMEX	VHT	Thu, Oct 13, 2022	221.05	230.35	220.50	229.33
4709	AMEX	VHT	Wed, Oct 12, 2022	225.73	226.85	224.20	224.20
4708	AMEX	VHT	Tue, Oct 11, 2022	224.12	227.75	222.92	225.39
4707	AMEX	VHT	Mon, Oct 10, 2022	226.50	226.55	223.35	224.15
4706	AMEX	VHT	Fri, Oct 7, 2022	229.61	229.61	224.76	226.04
4705	AMEX	VHT	Thu, Oct 6, 2022	233.25	233.98	230.89	231.32
4704	AMEX	VHT	Wed, Oct 5, 2022	231.91	235.17	231.02	234.03
4703	AMEX	VHT	Tue, Oct 4, 2022	230.12	233.66	229.68	233.53
4702	AMEX	VHT	Mon, Oct 3, 2022	225.41	228.85	224.33	227.88
4701	AMEX	VHT	Fri, Sep 30, 2022	226.57	228.58	223.35	223.70
4700	AMEX	VHT	Thu, Sep 29, 2022	227.53	227.53	224.86	226.34
4699	AMEX	VHT	Wed, Sep 28, 2022	226.07	229.54	225.19	228.55
4698	AMEX	VHT	Tue, Sep 27, 2022	226.07	227.52	223.23	223.33
4697	AMEX	VHT	Mon, Sep 26, 2022	225.31	226.46	223.45	224.34
4696	AMEX	VHT	Fri, Sep 23, 2022	226.67	227.18	223.72	226.71
4695	AMEX	VHT	Thu, Sep 22, 2022	227.35	229.53	226.02	227.90
4694	AMEX	VHT	Wed, Sep 21, 2022	232.64	233.96	227.72	227.72
4693	AMEX	VHT	Tue, Sep 20, 2022	233.07	233.37	230.43	231.87
4692	AMEX	VHT	Mon, Sep 19, 2022	234.07	234.48	231.00	234.39
4691	AMEX	VHT	Fri, Sep 16, 2022	235.91	236.12	233.92	235.80
4690	AMEX	VHT	Thu, Sep 15, 2022	236.42	239.29	236.42	236.93
4689	AMEX	VHT	Wed, Sep 14, 2022	236.17	237.33	234.23	235.86
4688	AMEX	VHT	Tue, Sep 13, 2022	239.56	240.04	234.96	235.62
4687	AMEX	VHT	Mon, Sep 12, 2022	243.20	244.75	242.53	243.71
4686	AMEX	VHT	Fri, Sep 9, 2022	240.77	242.76	240.27	242.19
4685	AMEX	VHT	Thu, Sep 8, 2022	234.80	239.96	234.53	239.96
4684	AMEX	VHT	Wed, Sep 7, 2022	231.28	235.90	230.68	235.49
4683	AMEX	VHT	Tue, Sep 6, 2022	232.34	234.03	230.68	231.25
4682	AMEX	VHT	Fri, Sep 2, 2022	236.24	236.39	230.52	231.43
4681	AMEX	VHT	Thu, Sep 1, 2022	230.92	234.89	230.37	234.79
4680	AMEX	VHT	Wed, Aug 31, 2022	233.66	235.16	231.55	231.56
4679	AMEX	VHT	Tue, Aug 30, 2022	235.33	235.33	232.26	232.75
4678	AMEX	VHT	Mon, Aug 29, 2022	234.87	236.07	233.62	234.60
4677	AMEX	VHT	Fri, Aug 26, 2022	243.63	243.63	236.21	236.39
4676	AMEX	VHT	Thu, Aug 25, 2022	242.06	243.63	240.43	243.63
4675	AMEX	VHT	Wed, Aug 24, 2022	240.25	241.91	239.89	240.91
4674	AMEX	VHT	Tue, Aug 23, 2022	242.44	242.44	239.23	240.09
4673	AMEX	VHT	Mon, Aug 22, 2022	244.73	245.50	242.23	242.96
4672	AMEX	VHT	Fri, Aug 19, 2022	245.62	247.37	245.62	246.26
4671	AMEX	VHT	Thu, Aug 18, 2022	247.57	247.61	244.82	246.19
4670	AMEX	VHT	Wed, Aug 17, 2022	248.10	248.87	246.86	247.28
4669	AMEX	VHT	Tue, Aug 16, 2022	249.85	250.16	248.31	249.22
4668	AMEX	VHT	Mon, Aug 15, 2022	248.76	250.62	248.29	250.44
4667	AMEX	VHT	Fri, Aug 12, 2022	246.46	249.13	246.33	249.05
4666	AMEX	VHT	Thu, Aug 11, 2022	247.29	249.66	245.41	245.91
4665	AMEX	VHT	Wed, Aug 10, 2022	247.07	247.81	245.92	247.63
4664	AMEX	VHT	Tue, Aug 9, 2022	245.85	246.98	243.83	244.42
4663	AMEX	VHT	Mon, Aug 8, 2022	245.74	247.54	244.53	245.92
4662	AMEX	VHT	Fri, Aug 5, 2022	242.80	245.06	242.00	244.84
4661	AMEX	VHT	Thu, Aug 4, 2022	245.65	245.87	243.97	244.51
4660	AMEX	VHT	Wed, Aug 3, 2022	244.33	245.91	243.76	245.06
4659	AMEX	VHT	Tue, Aug 2, 2022	242.97	245.55	242.45	242.63
4658	AMEX	VHT	Mon, Aug 1, 2022	243.66	244.80	242.46	242.82
4657	AMEX	VHT	Fri, Jul 29, 2022	244.75	245.18	242.96	244.79
4656	AMEX	VHT	Thu, Jul 28, 2022	244.45	247.26	240.33	245.69
4655	AMEX	VHT	Wed, Jul 27, 2022	242.61	245.35	241.43	244.39
4654	AMEX	VHT	Tue, Jul 26, 2022	241.50	243.89	241.04	242.33
4653	AMEX	VHT	Mon, Jul 25, 2022	240.53	241.48	239.82	241.26
4652	AMEX	VHT	Fri, Jul 22, 2022	242.38	242.69	238.81	240.15
4651	AMEX	VHT	Thu, Jul 21, 2022	238.35	241.62	238.01	241.62
4650	AMEX	VHT	Wed, Jul 20, 2022	239.33	239.84	237.01	238.06
4649	AMEX	VHT	Tue, Jul 19, 2022	237.53	240.00	236.89	239.60
4648	AMEX	VHT	Mon, Jul 18, 2022	241.01	241.01	234.51	235.27
4647	AMEX	VHT	Fri, Jul 15, 2022	238.31	240.44	237.07	240.30
4646	AMEX	VHT	Thu, Jul 14, 2022	233.07	235.30	231.49	234.92
4645	AMEX	VHT	Wed, Jul 13, 2022	235.00	237.57	234.84	235.82
4644	AMEX	VHT	Tue, Jul 12, 2022	240.13	241.12	236.62	237.65
4643	AMEX	VHT	Mon, Jul 11, 2022	240.91	242.04	239.98	240.54
4642	AMEX	VHT	Fri, Jul 8, 2022	240.40	244.14	240.00	242.00
4641	AMEX	VHT	Thu, Jul 7, 2022	239.51	241.35	239.18	241.21
4640	AMEX	VHT	Wed, Jul 6, 2022	238.22	240.73	238.08	239.42
4639	AMEX	VHT	Tue, Jul 5, 2022	236.29	238.16	232.93	238.15
4638	AMEX	VHT	Fri, Jul 1, 2022	235.47	238.75	233.26	238.50
4637	AMEX	VHT	Thu, Jun 30, 2022	234.55	236.80	233.17	235.50
4636	AMEX	VHT	Wed, Jun 29, 2022	234.97	237.50	234.15	236.47
4635	AMEX	VHT	Tue, Jun 28, 2022	239.66	240.36	234.03	234.64
4634	AMEX	VHT	Mon, Jun 27, 2022	238.33	239.77	237.60	238.95
4633	AMEX	VHT	Fri, Jun 24, 2022	236.22	238.19	234.56	238.19
4632	AMEX	VHT	Thu, Jun 23, 2022	229.62	234.32	229.62	234.21
4631	AMEX	VHT	Wed, Jun 22, 2022	224.20	231.57	224.20	228.44
4630	AMEX	VHT	Tue, Jun 21, 2022	222.89	226.92	222.89	225.91
4629	AMEX	VHT	Fri, Jun 17, 2022	219.58	223.09	219.58	220.21
4628	AMEX	VHT	Thu, Jun 16, 2022	219.01	219.56	217.12	219.51
4627	AMEX	VHT	Wed, Jun 15, 2022	221.95	225.50	219.53	223.15
4626	AMEX	VHT	Tue, Jun 14, 2022	222.63	222.69	218.94	220.69
4625	AMEX	VHT	Mon, Jun 13, 2022	225.34	226.22	221.58	222.58
4624	AMEX	VHT	Fri, Jun 10, 2022	231.14	232.02	229.16	229.93
4623	AMEX	VHT	Thu, Jun 9, 2022	238.89	239.38	233.95	233.95
4622	AMEX	VHT	Wed, Jun 8, 2022	240.43	241.85	239.00	239.62
4621	AMEX	VHT	Tue, Jun 7, 2022	237.47	241.62	237.47	241.32
4620	AMEX	VHT	Mon, Jun 6, 2022	239.89	240.15	237.27	237.97
4619	AMEX	VHT	Fri, Jun 3, 2022	239.43	240.37	237.85	238.27
4618	AMEX	VHT	Thu, Jun 2, 2022	238.58	240.81	234.60	240.75
4617	AMEX	VHT	Wed, Jun 1, 2022	242.39	242.52	236.22	238.00
4616	AMEX	VHT	Tue, May 31, 2022	243.37	243.37	240.09	241.78
4615	AMEX	VHT	Fri, May 27, 2022	241.19	245.29	240.49	245.29
4614	AMEX	VHT	Thu, May 26, 2022	240.31	241.76	239.42	240.88
4613	AMEX	VHT	Wed, May 25, 2022	238.90	240.96	237.27	239.54
4612	AMEX	VHT	Tue, May 24, 2022	238.57	239.76	236.67	239.32
4611	AMEX	VHT	Mon, May 23, 2022	238.94	240.28	238.28	239.34
4610	AMEX	VHT	Fri, May 20, 2022	236.47	238.03	232.69	237.47
4609	AMEX	VHT	Thu, May 19, 2022	232.07	236.17	231.47	234.64
4608	AMEX	VHT	Wed, May 18, 2022	238.55	239.08	233.21	233.90
4607	AMEX	VHT	Tue, May 17, 2022	239.03	240.59	237.96	240.45
4606	AMEX	VHT	Mon, May 16, 2022	234.84	238.25	234.84	236.56
4605	AMEX	VHT	Fri, May 13, 2022	233.14	235.91	233.14	235.08
4604	AMEX	VHT	Thu, May 12, 2022	228.35	231.66	228.00	231.56
4603	AMEX	VHT	Wed, May 11, 2022	230.81	235.33	228.83	229.09
4602	AMEX	VHT	Tue, May 10, 2022	232.49	233.90	228.86	231.58
4601	AMEX	VHT	Mon, May 9, 2022	234.47	234.92	229.03	230.04
4600	AMEX	VHT	Fri, May 6, 2022	237.06	237.99	234.90	237.34
4599	AMEX	VHT	Thu, May 5, 2022	243.50	243.50	236.66	239.00
4598	AMEX	VHT	Wed, May 4, 2022	239.41	245.36	236.73	244.54
4597	AMEX	VHT	Tue, May 3, 2022	239.36	241.48	238.58	239.38
4596	AMEX	VHT	Mon, May 2, 2022	239.27	241.02	234.66	238.77
4595	AMEX	VHT	Fri, Apr 29, 2022	243.38	245.00	239.08	239.48
4594	AMEX	VHT	Thu, Apr 28, 2022	244.60	246.29	241.33	245.45
4593	AMEX	VHT	Wed, Apr 27, 2022	243.65	245.13	241.96	242.75
4592	AMEX	VHT	Tue, Apr 26, 2022	247.18	247.71	243.21	243.21
4591	AMEX	VHT	Mon, Apr 25, 2022	245.56	249.00	243.63	248.58
4590	AMEX	VHT	Fri, Apr 22, 2022	253.89	253.89	246.47	246.80
4589	AMEX	VHT	Thu, Apr 21, 2022	260.52	260.73	255.39	255.86
4588	AMEX	VHT	Wed, Apr 20, 2022	256.88	260.55	256.50	259.35
4587	AMEX	VHT	Tue, Apr 19, 2022	254.05	257.00	254.05	256.27
4586	AMEX	VHT	Mon, Apr 18, 2022	256.44	257.01	252.52	253.58
4585	AMEX	VHT	Thu, Apr 14, 2022	258.80	259.79	256.88	257.11
4584	AMEX	VHT	Wed, Apr 13, 2022	256.78	258.82	255.89	258.66
4583	AMEX	VHT	Tue, Apr 12, 2022	259.22	260.10	255.65	256.78
4582	AMEX	VHT	Mon, Apr 11, 2022	263.65	264.22	258.60	258.96
4581	AMEX	VHT	Fri, Apr 8, 2022	263.34	265.79	262.75	264.47
4580	AMEX	VHT	Thu, Apr 7, 2022	258.39	264.10	258.33	263.49
4579	AMEX	VHT	Wed, Apr 6, 2022	254.55	259.44	254.55	259.08
4578	AMEX	VHT	Tue, Apr 5, 2022	255.25	258.96	255.18	255.80
4577	AMEX	VHT	Mon, Apr 4, 2022	257.51	257.51	254.93	255.98
4576	AMEX	VHT	Fri, Apr 1, 2022	255.56	257.64	254.40	257.64
4575	AMEX	VHT	Thu, Mar 31, 2022	257.02	258.04	254.38	254.38
4574	AMEX	VHT	Wed, Mar 30, 2022	257.24	258.50	256.00	257.20
4573	AMEX	VHT	Tue, Mar 29, 2022	256.82	258.16	255.61	257.09
4572	AMEX	VHT	Mon, Mar 28, 2022	253.25	254.89	252.23	254.89
4571	AMEX	VHT	Fri, Mar 25, 2022	252.95	253.46	251.15	252.94
4570	AMEX	VHT	Thu, Mar 24, 2022	250.09	252.37	249.73	252.37
4569	AMEX	VHT	Wed, Mar 23, 2022	253.79	253.79	249.71	248.99
4568	AMEX	VHT	Tue, Mar 22, 2022	254.30	255.29	253.66	254.79
4567	AMEX	VHT	Mon, Mar 21, 2022	254.52	256.58	252.89	254.28
4566	AMEX	VHT	Fri, Mar 18, 2022	252.50	255.07	252.08	254.92
4565	AMEX	VHT	Thu, Mar 17, 2022	247.89	253.00	247.48	253.00
4564	AMEX	VHT	Wed, Mar 16, 2022	245.85	248.40	243.88	248.34
4563	AMEX	VHT	Tue, Mar 15, 2022	241.57	244.72	241.33	244.36
4562	AMEX	VHT	Mon, Mar 14, 2022	240.47	243.57	239.00	239.67
4561	AMEX	VHT	Fri, Mar 11, 2022	242.90	243.74	239.11	239.18
4560	AMEX	VHT	Thu, Mar 10, 2022	239.75	242.35	238.88	241.97
4559	AMEX	VHT	Wed, Mar 9, 2022	241.32	243.41	240.03	242.19
4558	AMEX	VHT	Tue, Mar 8, 2022	240.34	242.74	237.22	237.22
4557	AMEX	VHT	Mon, Mar 7, 2022	244.92	244.98	241.00	241.88
4556	AMEX	VHT	Fri, Mar 4, 2022	243.17	246.15	242.38	246.05
4555	AMEX	VHT	Thu, Mar 3, 2022	246.18	246.82	243.62	245.63
4554	AMEX	VHT	Wed, Mar 2, 2022	243.05	246.44	242.78	245.32
4553	AMEX	VHT	Tue, Mar 1, 2022	242.03	243.79	240.24	241.63
4552	AMEX	VHT	Mon, Feb 28, 2022	241.29	243.24	240.39	242.94
4551	AMEX	VHT	Fri, Feb 25, 2022	238.52	244.73	238.34	244.47
4550	AMEX	VHT	Thu, Feb 24, 2022	230.69	237.89	230.54	237.55
4549	AMEX	VHT	Wed, Feb 23, 2022	238.31	239.00	235.12	235.27
4548	AMEX	VHT	Tue, Feb 22, 2022	236.87	239.21	235.71	237.11
4547	AMEX	VHT	Fri, Feb 18, 2022	239.98	241.09	237.13	238.05
4546	AMEX	VHT	Thu, Feb 17, 2022	243.34	243.75	239.76	239.95
4545	AMEX	VHT	Wed, Feb 16, 2022	243.39	245.20	242.31	244.52
4544	AMEX	VHT	Tue, Feb 15, 2022	243.50	245.23	243.25	244.65
4543	AMEX	VHT	Mon, Feb 14, 2022	243.33	243.99	239.81	241.33
4542	AMEX	VHT	Fri, Feb 11, 2022	247.34	248.98	243.54	243.78
4541	AMEX	VHT	Thu, Feb 10, 2022	248.29	250.98	246.11	247.37
4540	AMEX	VHT	Wed, Feb 9, 2022	249.77	251.62	249.72	251.30
4539	AMEX	VHT	Tue, Feb 8, 2022	245.40	248.72	244.36	248.31
4538	AMEX	VHT	Mon, Feb 7, 2022	246.50	247.87	245.75	246.28
4537	AMEX	VHT	Fri, Feb 4, 2022	245.16	248.22	244.45	246.44
4536	AMEX	VHT	Thu, Feb 3, 2022	248.11	248.33	246.51	246.89
4535	AMEX	VHT	Wed, Feb 2, 2022	246.12	249.08	245.12	248.57
4534	AMEX	VHT	Tue, Feb 1, 2022	245.90	246.53	243.95	246.28
4533	AMEX	VHT	Mon, Jan 31, 2022	242.00	245.38	241.68	245.34
4532	AMEX	VHT	Fri, Jan 28, 2022	236.92	242.38	235.43	242.28
4531	AMEX	VHT	Thu, Jan 27, 2022	238.70	241.05	236.38	236.85
4530	AMEX	VHT	Wed, Jan 26, 2022	239.69	242.00	235.63	237.56
4529	AMEX	VHT	Tue, Jan 25, 2022	238.48	241.18	235.60	238.85
4528	AMEX	VHT	Mon, Jan 24, 2022	238.22	241.45	232.27	241.11
4527	AMEX	VHT	Fri, Jan 21, 2022	243.94	245.15	240.76	241.39
4526	AMEX	VHT	Thu, Jan 20, 2022	246.17	248.88	243.70	243.97
4525	AMEX	VHT	Wed, Jan 19, 2022	246.72	249.14	245.14	245.42
4524	AMEX	VHT	Tue, Jan 18, 2022	248.96	249.23	246.30	246.47
4523	AMEX	VHT	Fri, Jan 14, 2022	250.38	251.35	247.95	251.22
4522	AMEX	VHT	Thu, Jan 13, 2022	255.80	255.80	250.92	251.40
4521	AMEX	VHT	Wed, Jan 12, 2022	256.31	256.69	254.87	255.83
4520	AMEX	VHT	Tue, Jan 11, 2022	255.39	257.29	253.62	257.29
4519	AMEX	VHT	Mon, Jan 10, 2022	251.76	255.19	250.13	255.19
4518	AMEX	VHT	Fri, Jan 7, 2022	253.95	254.17	252.28	252.48
4517	AMEX	VHT	Thu, Jan 6, 2022	256.00	257.26	253.50	254.04
4516	AMEX	VHT	Wed, Jan 5, 2022	260.69	262.29	256.85	257.28
4515	AMEX	VHT	Tue, Jan 4, 2022	264.31	264.35	259.00	260.46
4514	AMEX	VHT	Mon, Jan 3, 2022	266.05	266.05	261.50	264.71
4513	AMEX	VHT	Fri, Dec 31, 2021	267.56	268.52	266.30	266.42
4512	AMEX	VHT	Thu, Dec 30, 2021	267.31	268.72	267.30	267.51
4511	AMEX	VHT	Wed, Dec 29, 2021	265.54	267.35	265.41	266.61
4510	AMEX	VHT	Tue, Dec 28, 2021	266.81	267.49	265.14	265.61
4509	AMEX	VHT	Mon, Dec 27, 2021	265.35	266.68	264.73	266.68
4508	AMEX	VHT	Thu, Dec 23, 2021	264.00	265.59	263.49	264.82
4507	AMEX	VHT	Wed, Dec 22, 2021	260.44	263.69	260.24	263.62
4506	AMEX	VHT	Tue, Dec 21, 2021	260.08	260.88	257.80	260.82
4505	AMEX	VHT	Mon, Dec 20, 2021	260.29	260.29	256.64	259.03
4504	AMEX	VHT	Fri, Dec 17, 2021	259.46	262.50	258.43	260.64
4503	AMEX	VHT	Thu, Dec 16, 2021	260.99	262.68	259.91	260.57
4502	AMEX	VHT	Wed, Dec 15, 2021	256.20	261.34	256.00	260.52
4501	AMEX	VHT	Tue, Dec 14, 2021	255.79	256.82	254.26	255.65
4500	AMEX	VHT	Mon, Dec 13, 2021	254.79	257.61	254.75	256.89
4499	AMEX	VHT	Fri, Dec 10, 2021	253.76	255.57	253.43	254.62
4498	AMEX	VHT	Thu, Dec 9, 2021	254.83	255.91	254.19	254.27
4497	AMEX	VHT	Wed, Dec 8, 2021	253.87	255.37	252.50	255.17
4496	AMEX	VHT	Tue, Dec 7, 2021	250.92	253.38	250.92	253.04
4495	AMEX	VHT	Mon, Dec 6, 2021	248.04	249.45	246.91	248.82
4494	AMEX	VHT	Fri, Dec 3, 2021	250.03	250.63	245.44	247.32
4493	AMEX	VHT	Thu, Dec 2, 2021	246.78	249.14	245.61	248.11
4492	AMEX	VHT	Wed, Dec 1, 2021	249.83	252.35	246.81	246.92
4491	AMEX	VHT	Tue, Nov 30, 2021	251.71	252.73	247.94	248.18
4490	AMEX	VHT	Mon, Nov 29, 2021	254.49	254.82	252.63	252.65
4489	AMEX	VHT	Fri, Nov 26, 2021	254.66	256.11	251.78	252.66
4488	AMEX	VHT	Wed, Nov 24, 2021	253.41	254.41	252.42	254.31
4487	AMEX	VHT	Tue, Nov 23, 2021	253.28	254.29	251.92	254.12
4486	AMEX	VHT	Mon, Nov 22, 2021	256.50	256.72	254.31	254.31
4485	AMEX	VHT	Fri, Nov 19, 2021	257.98	258.84	255.76	255.76
4484	AMEX	VHT	Thu, Nov 18, 2021	258.45	258.77	256.75	257.35
4483	AMEX	VHT	Wed, Nov 17, 2021	258.28	259.00	257.46	257.96
4482	AMEX	VHT	Tue, Nov 16, 2021	256.70	259.05	256.22	258.00
4481	AMEX	VHT	Mon, Nov 15, 2021	259.22	259.22	256.60	256.89
4480	AMEX	VHT	Fri, Nov 12, 2021	259.16	259.16	257.27	258.54
4479	AMEX	VHT	Thu, Nov 11, 2021	258.33	258.33	256.81	257.59
4478	AMEX	VHT	Wed, Nov 10, 2021	258.07	259.80	257.43	258.13
4477	AMEX	VHT	Tue, Nov 9, 2021	259.59	259.71	257.89	258.37
4476	AMEX	VHT	Mon, Nov 8, 2021	258.49	259.86	257.97	259.72
4475	AMEX	VHT	Fri, Nov 5, 2021	259.49	260.12	256.46	258.49
4474	AMEX	VHT	Thu, Nov 4, 2021	262.24	262.24	259.42	260.86
4473	AMEX	VHT	Wed, Nov 3, 2021	260.24	262.57	259.50	262.42
4472	AMEX	VHT	Tue, Nov 2, 2021	259.66	261.50	257.69	260.48
4471	AMEX	VHT	Mon, Nov 1, 2021	259.02	259.61	258.08	258.91
4470	AMEX	VHT	Fri, Oct 29, 2021	256.12	258.60	255.00	258.45
4469	AMEX	VHT	Thu, Oct 28, 2021	254.29	256.81	254.11	256.40
4468	AMEX	VHT	Wed, Oct 27, 2021	256.60	256.60	253.71	253.75
4467	AMEX	VHT	Tue, Oct 26, 2021	255.75	256.77	254.23	256.18
4466	AMEX	VHT	Mon, Oct 25, 2021	254.95	255.30	253.23	254.95
4465	AMEX	VHT	Fri, Oct 22, 2021	253.95	254.85	253.23	254.69
4464	AMEX	VHT	Thu, Oct 21, 2021	253.45	254.17	251.97	254.17
4463	AMEX	VHT	Wed, Oct 20, 2021	251.11	253.25	251.01	252.77
4462	AMEX	VHT	Tue, Oct 19, 2021	247.92	250.44	247.55	249.68
4461	AMEX	VHT	Mon, Oct 18, 2021	247.47	247.59	245.69	246.50
4460	AMEX	VHT	Fri, Oct 15, 2021	248.99	249.63	248.26	248.44
4459	AMEX	VHT	Thu, Oct 14, 2021	246.60	248.43	246.48	247.50
4458	AMEX	VHT	Wed, Oct 13, 2021	244.17	244.69	242.80	243.96
4457	AMEX	VHT	Tue, Oct 12, 2021	245.13	245.34	242.97	243.71
4456	AMEX	VHT	Mon, Oct 11, 2021	245.98	247.22	244.34	244.41
4455	AMEX	VHT	Fri, Oct 8, 2021	248.19	248.26	245.94	246.13
4454	AMEX	VHT	Thu, Oct 7, 2021	246.00	249.32	246.00	247.53
4453	AMEX	VHT	Wed, Oct 6, 2021	243.49	244.57	241.81	244.57
4452	AMEX	VHT	Tue, Oct 5, 2021	244.26	247.48	244.26	244.94
4451	AMEX	VHT	Mon, Oct 4, 2021	247.23	247.52	242.47	243.83
4450	AMEX	VHT	Fri, Oct 1, 2021	247.89	248.64	243.43	247.69
4449	AMEX	VHT	Thu, Sep 30, 2021	250.77	252.10	247.16	247.16
4448	AMEX	VHT	Wed, Sep 29, 2021	249.67	251.08	249.27	249.71
4447	AMEX	VHT	Tue, Sep 28, 2021	252.51	252.51	248.79	248.33
4446	AMEX	VHT	Mon, Sep 27, 2021	257.00	257.19	253.56	254.29
4445	AMEX	VHT	Fri, Sep 24, 2021	258.23	258.81	256.88	257.37
4444	AMEX	VHT	Thu, Sep 23, 2021	257.69	260.06	257.42	258.85
4443	AMEX	VHT	Wed, Sep 22, 2021	257.18	258.05	255.65	256.80
4442	AMEX	VHT	Tue, Sep 21, 2021	256.83	258.58	256.19	256.19
4441	AMEX	VHT	Mon, Sep 20, 2021	255.25	257.64	253.20	255.61
4440	AMEX	VHT	Fri, Sep 17, 2021	258.03	258.87	256.79	258.79
4439	AMEX	VHT	Thu, Sep 16, 2021	258.53	258.98	256.10	257.91
4438	AMEX	VHT	Wed, Sep 15, 2021	256.58	259.32	255.90	258.42
4437	AMEX	VHT	Tue, Sep 14, 2021	258.16	258.95	256.32	256.58
4436	AMEX	VHT	Mon, Sep 13, 2021	260.18	260.18	255.97	257.04
4435	AMEX	VHT	Fri, Sep 10, 2021	262.30	262.33	258.83	258.98
4434	AMEX	VHT	Thu, Sep 9, 2021	263.68	264.15	261.11	261.32
4433	AMEX	VHT	Wed, Sep 8, 2021	263.85	264.29	262.86	263.78
4432	AMEX	VHT	Tue, Sep 7, 2021	265.18	265.35	262.92	264.30
4431	AMEX	VHT	Fri, Sep 3, 2021	265.63	266.07	264.31	265.84
4430	AMEX	VHT	Thu, Sep 2, 2021	263.66	265.85	263.63	265.84
4429	AMEX	VHT	Wed, Sep 1, 2021	262.90	263.06	260.79	263.04
4428	AMEX	VHT	Tue, Aug 31, 2021	262.69	263.63	261.64	262.49
4427	AMEX	VHT	Mon, Aug 30, 2021	261.16	263.43	261.00	262.47
4426	AMEX	VHT	Fri, Aug 27, 2021	261.27	262.28	260.01	260.96
4425	AMEX	VHT	Thu, Aug 26, 2021	261.85	262.32	260.00	260.51
4424	AMEX	VHT	Wed, Aug 25, 2021	261.94	262.05	260.59	261.75
4423	AMEX	VHT	Tue, Aug 24, 2021	262.51	262.52	260.99	262.07
4422	AMEX	VHT	Mon, Aug 23, 2021	262.88	263.52	262.38	262.50
4421	AMEX	VHT	Fri, Aug 20, 2021	259.72	261.78	258.99	261.36
4420	AMEX	VHT	Thu, Aug 19, 2021	257.00	260.94	257.00	259.43
4419	AMEX	VHT	Wed, Aug 18, 2021	262.47	262.70	258.61	258.96
4418	AMEX	VHT	Tue, Aug 17, 2021	258.88	262.62	258.88	262.62
4417	AMEX	VHT	Mon, Aug 16, 2021	257.82	259.87	256.54	259.76
4416	AMEX	VHT	Fri, Aug 13, 2021	257.19	257.86	256.92	257.72
4415	AMEX	VHT	Thu, Aug 12, 2021	255.00	256.84	254.85	256.77
4414	AMEX	VHT	Wed, Aug 11, 2021	257.73	257.92	254.41	254.76
4413	AMEX	VHT	Tue, Aug 10, 2021	258.75	258.92	256.42	257.23
4412	AMEX	VHT	Mon, Aug 9, 2021	258.27	259.18	257.98	258.53
4411	AMEX	VHT	Fri, Aug 6, 2021	258.84	259.00	256.54	257.94
4410	AMEX	VHT	Thu, Aug 5, 2021	259.08	259.12	256.82	258.83
4409	AMEX	VHT	Wed, Aug 4, 2021	259.07	260.58	258.83	259.15
4408	AMEX	VHT	Tue, Aug 3, 2021	256.94	259.74	256.70	259.74
4407	AMEX	VHT	Mon, Aug 2, 2021	257.25	257.79	256.10	256.66
4406	AMEX	VHT	Fri, Jul 30, 2021	256.02	257.29	255.89	256.42
4405	AMEX	VHT	Thu, Jul 29, 2021	256.63	257.00	256.00	256.20
4404	AMEX	VHT	Wed, Jul 28, 2021	254.01	256.72	253.32	256.00
4403	AMEX	VHT	Tue, Jul 27, 2021	253.12	254.21	252.27	254.18
4402	AMEX	VHT	Mon, Jul 26, 2021	255.17	255.49	252.81	253.48
4401	AMEX	VHT	Fri, Jul 23, 2021	253.84	255.76	253.65	255.45
4400	AMEX	VHT	Thu, Jul 22, 2021	252.07	253.17	251.35	252.96
4399	AMEX	VHT	Wed, Jul 21, 2021	252.11	252.12	249.02	251.76
4398	AMEX	VHT	Tue, Jul 20, 2021	248.55	252.35	248.54	251.04
4397	AMEX	VHT	Mon, Jul 19, 2021	247.56	248.88	245.85	247.75
4396	AMEX	VHT	Fri, Jul 16, 2021	249.55	250.49	248.68	249.43
4395	AMEX	VHT	Thu, Jul 15, 2021	248.22	248.91	246.76	248.62
4394	AMEX	VHT	Wed, Jul 14, 2021	251.05	251.05	248.83	249.04
4393	AMEX	VHT	Tue, Jul 13, 2021	250.80	251.57	250.10	250.44
4392	AMEX	VHT	Mon, Jul 12, 2021	251.13	252.38	251.13	251.54
4391	AMEX	VHT	Fri, Jul 9, 2021	251.03	251.75	250.49	251.09
4390	AMEX	VHT	Thu, Jul 8, 2021	248.11	250.27	247.74	250.27
4389	AMEX	VHT	Wed, Jul 7, 2021	250.75	251.10	248.76	250.97
4388	AMEX	VHT	Tue, Jul 6, 2021	250.52	250.71	248.74	250.31
4387	AMEX	VHT	Fri, Jul 2, 2021	249.95	251.24	249.14	250.93
4386	AMEX	VHT	Thu, Jul 1, 2021	247.88	249.49	247.15	249.39
4385	AMEX	VHT	Wed, Jun 30, 2021	247.49	247.59	246.50	247.13
4384	AMEX	VHT	Tue, Jun 29, 2021	247.83	248.61	247.12	247.49
4383	AMEX	VHT	Mon, Jun 28, 2021	247.67	247.99	246.77	247.57
4382	AMEX	VHT	Fri, Jun 25, 2021	245.87	247.57	245.71	247.10
4381	AMEX	VHT	Thu, Jun 24, 2021	245.74	247.18	245.51	245.61
4380	AMEX	VHT	Wed, Jun 23, 2021	245.80	245.93	244.74	244.22
4379	AMEX	VHT	Tue, Jun 22, 2021	245.17	246.00	244.33	245.89
4378	AMEX	VHT	Mon, Jun 21, 2021	242.98	245.40	241.63	245.09
4377	AMEX	VHT	Fri, Jun 18, 2021	243.15	243.27	241.92	242.13
4376	AMEX	VHT	Thu, Jun 17, 2021	242.20	245.32	242.20	244.77
4375	AMEX	VHT	Wed, Jun 16, 2021	243.79	244.82	241.54	242.72
4374	AMEX	VHT	Tue, Jun 15, 2021	244.50	244.83	242.69	243.46
4373	AMEX	VHT	Mon, Jun 14, 2021	244.30	244.31	242.68	244.31
4372	AMEX	VHT	Fri, Jun 11, 2021	245.30	245.30	242.64	244.04
4371	AMEX	VHT	Thu, Jun 10, 2021	241.84	245.40	241.68	245.26
4370	AMEX	VHT	Wed, Jun 9, 2021	239.88	241.75	239.88	241.14
4369	AMEX	VHT	Tue, Jun 8, 2021	240.00	240.48	236.81	239.12
4368	AMEX	VHT	Mon, Jun 7, 2021	237.88	241.21	237.75	239.44
4367	AMEX	VHT	Fri, Jun 4, 2021	237.56	238.50	237.20	237.51
4366	AMEX	VHT	Thu, Jun 3, 2021	235.29	237.06	234.14	236.58
4365	AMEX	VHT	Wed, Jun 2, 2021	236.64	237.22	235.42	235.87
4364	AMEX	VHT	Tue, Jun 1, 2021	240.49	240.70	236.24	236.38
4363	AMEX	VHT	Fri, May 28, 2021	239.90	242.24	239.77	239.98
4362	AMEX	VHT	Thu, May 27, 2021	239.60	239.60	238.69	238.80
4361	AMEX	VHT	Wed, May 26, 2021	239.92	239.92	237.74	239.08
4360	AMEX	VHT	Tue, May 25, 2021	240.96	240.99	239.53	239.76
4359	AMEX	VHT	Mon, May 24, 2021	241.06	241.68	240.25	240.37
4358	AMEX	VHT	Fri, May 21, 2021	240.84	242.49	239.87	240.00
4357	AMEX	VHT	Thu, May 20, 2021	237.48	240.94	237.24	240.14
4356	AMEX	VHT	Wed, May 19, 2021	236.10	237.19	234.50	237.17
4355	AMEX	VHT	Tue, May 18, 2021	237.42	239.31	236.78	237.77
4354	AMEX	VHT	Mon, May 17, 2021	237.81	238.40	237.09	237.39
4353	AMEX	VHT	Fri, May 14, 2021	237.11	238.34	236.72	237.86
4352	AMEX	VHT	Thu, May 13, 2021	234.42	236.82	234.42	235.98
4351	AMEX	VHT	Wed, May 12, 2021	235.74	236.68	234.04	234.35
4350	AMEX	VHT	Tue, May 11, 2021	236.68	238.48	236.06	237.13
4349	AMEX	VHT	Mon, May 10, 2021	240.84	240.84	238.65	238.65
4348	AMEX	VHT	Fri, May 7, 2021	239.19	241.55	239.18	240.15
4347	AMEX	VHT	Thu, May 6, 2021	237.54	238.25	235.12	238.12
4346	AMEX	VHT	Wed, May 5, 2021	239.18	239.65	238.00	238.38
4345	AMEX	VHT	Tue, May 4, 2021	239.27	239.27	237.21	238.70
4344	AMEX	VHT	Mon, May 3, 2021	239.33	240.39	238.98	239.86
4343	AMEX	VHT	Fri, Apr 30, 2021	238.14	239.42	237.74	238.23
4342	AMEX	VHT	Thu, Apr 29, 2021	240.56	240.56	237.66	238.85
4341	AMEX	VHT	Wed, Apr 28, 2021	240.32	240.96	239.70	240.36
4340	AMEX	VHT	Tue, Apr 27, 2021	241.81	241.81	240.51	240.85
4339	AMEX	VHT	Mon, Apr 26, 2021	242.00	242.54	240.89	242.17
4338	AMEX	VHT	Fri, Apr 23, 2021	240.09	242.45	240.00	241.82
4337	AMEX	VHT	Thu, Apr 22, 2021	240.91	242.00	239.27	239.97
4336	AMEX	VHT	Wed, Apr 21, 2021	238.04	241.01	238.04	240.91
4335	AMEX	VHT	Tue, Apr 20, 2021	236.21	238.03	236.01	237.55
4334	AMEX	VHT	Mon, Apr 19, 2021	237.20	237.50	236.11	236.89
4333	AMEX	VHT	Fri, Apr 16, 2021	237.59	237.97	236.35	237.79
4332	AMEX	VHT	Thu, Apr 15, 2021	233.61	237.06	233.61	236.72
4331	AMEX	VHT	Wed, Apr 14, 2021	232.25	233.85	232.22	232.42
4330	AMEX	VHT	Tue, Apr 13, 2021	230.41	232.43	230.25	232.26
4329	AMEX	VHT	Mon, Apr 12, 2021	230.56	231.00	229.50	230.41
4328	AMEX	VHT	Fri, Apr 9, 2021	228.89	230.76	228.80	230.45
4327	AMEX	VHT	Thu, Apr 8, 2021	228.89	229.67	228.44	228.81
4326	AMEX	VHT	Wed, Apr 7, 2021	229.14	229.42	227.47	227.95
4325	AMEX	VHT	Tue, Apr 6, 2021	230.08	231.17	228.88	229.28
4324	AMEX	VHT	Mon, Apr 5, 2021	229.92	230.48	229.20	229.90
4323	AMEX	VHT	Thu, Apr 1, 2021	229.81	229.92	228.09	228.63
4322	AMEX	VHT	Wed, Mar 31, 2021	227.89	229.77	227.26	228.75
4321	AMEX	VHT	Tue, Mar 30, 2021	227.68	227.79	226.32	226.75
4320	AMEX	VHT	Mon, Mar 29, 2021	227.94	229.17	226.64	228.33
4319	AMEX	VHT	Fri, Mar 26, 2021	225.73	228.40	224.70	228.29
4318	AMEX	VHT	Thu, Mar 25, 2021	224.38	225.91	221.83	224.71
4317	AMEX	VHT	Wed, Mar 24, 2021	226.55	227.07	224.46	224.57
4316	AMEX	VHT	Tue, Mar 23, 2021	229.15	229.16	225.38	226.11
4315	AMEX	VHT	Mon, Mar 22, 2021	227.28	229.77	226.84	229.34
4314	AMEX	VHT	Fri, Mar 19, 2021	226.62	228.40	225.20	227.42
4313	AMEX	VHT	Thu, Mar 18, 2021	226.53	228.69	225.69	225.91
4312	AMEX	VHT	Wed, Mar 17, 2021	227.17	228.50	225.86	227.68
4311	AMEX	VHT	Tue, Mar 16, 2021	229.55	229.57	227.28	228.16
4310	AMEX	VHT	Mon, Mar 15, 2021	227.26	228.98	226.87	228.72
4309	AMEX	VHT	Fri, Mar 12, 2021	226.34	227.38	225.21	227.18
4308	AMEX	VHT	Thu, Mar 11, 2021	225.55	227.48	225.28	226.79
4307	AMEX	VHT	Wed, Mar 10, 2021	225.20	226.41	223.91	224.09
4306	AMEX	VHT	Tue, Mar 9, 2021	223.02	226.79	223.02	223.61
4305	AMEX	VHT	Mon, Mar 8, 2021	222.96	224.74	220.76	220.76
4304	AMEX	VHT	Fri, Mar 5, 2021	219.65	222.99	216.28	222.31
4303	AMEX	VHT	Thu, Mar 4, 2021	222.00	222.83	216.25	218.21
4302	AMEX	VHT	Wed, Mar 3, 2021	226.40	226.40	222.30	222.30
4301	AMEX	VHT	Tue, Mar 2, 2021	228.38	228.58	226.56	226.71
4300	AMEX	VHT	Mon, Mar 1, 2021	226.96	229.04	226.96	228.10
4299	AMEX	VHT	Fri, Feb 26, 2021	227.13	227.18	223.38	224.62
4298	AMEX	VHT	Thu, Feb 25, 2021	229.34	229.89	224.92	226.10
4297	AMEX	VHT	Wed, Feb 24, 2021	228.31	230.70	227.29	229.54
4296	AMEX	VHT	Tue, Feb 23, 2021	227.56	228.57	225.80	227.71
4295	AMEX	VHT	Mon, Feb 22, 2021	229.76	229.76	227.73	228.53
4294	AMEX	VHT	Fri, Feb 19, 2021	232.78	232.78	230.40	230.65
4293	AMEX	VHT	Thu, Feb 18, 2021	233.07	233.07	231.11	232.01
4292	AMEX	VHT	Wed, Feb 17, 2021	233.01	234.28	232.47	233.99
4291	AMEX	VHT	Tue, Feb 16, 2021	237.00	237.20	233.05	233.77
4290	AMEX	VHT	Fri, Feb 12, 2021	234.80	236.83	234.24	236.79
4289	AMEX	VHT	Thu, Feb 11, 2021	235.60	235.81	233.89	235.22
4288	AMEX	VHT	Wed, Feb 10, 2021	235.92	236.53	233.59	234.81
4287	AMEX	VHT	Tue, Feb 9, 2021	234.60	235.11	234.30	234.58
4286	AMEX	VHT	Mon, Feb 8, 2021	234.27	234.74	233.64	234.42
4285	AMEX	VHT	Fri, Feb 5, 2021	233.25	233.69	232.20	233.02
4284	AMEX	VHT	Thu, Feb 4, 2021	230.79	232.60	230.21	231.91
4283	AMEX	VHT	Wed, Feb 3, 2021	231.96	232.00	229.70	230.32
4282	AMEX	VHT	Tue, Feb 2, 2021	232.43	233.50	231.80	231.80
4281	AMEX	VHT	Mon, Feb 1, 2021	230.78	231.72	229.35	230.31
4280	AMEX	VHT	Fri, Jan 29, 2021	230.39	232.39	226.77	229.03
4279	AMEX	VHT	Thu, Jan 28, 2021	229.08	233.26	228.73	230.39
4278	AMEX	VHT	Wed, Jan 27, 2021	231.78	231.78	226.80	227.28
4277	AMEX	VHT	Tue, Jan 26, 2021	237.09	237.28	234.34	234.36
4276	AMEX	VHT	Mon, Jan 25, 2021	234.90	236.32	233.88	236.19
4275	AMEX	VHT	Fri, Jan 22, 2021	233.90	235.18	233.48	234.30
4274	AMEX	VHT	Thu, Jan 21, 2021	235.83	235.97	233.84	234.65
4273	AMEX	VHT	Wed, Jan 20, 2021	235.35	236.47	234.33	235.68
4272	AMEX	VHT	Tue, Jan 19, 2021	234.00	235.05	233.22	234.67
4271	AMEX	VHT	Fri, Jan 15, 2021	231.97	233.03	230.29	232.30
4270	AMEX	VHT	Thu, Jan 14, 2021	232.75	233.78	231.87	232.25
4269	AMEX	VHT	Wed, Jan 13, 2021	231.58	232.87	230.69	232.06
4268	AMEX	VHT	Tue, Jan 12, 2021	233.12	233.60	230.42	231.49
4267	AMEX	VHT	Mon, Jan 11, 2021	232.16	233.54	231.79	233.21
4266	AMEX	VHT	Fri, Jan 8, 2021	231.80	233.66	229.78	232.02
4265	AMEX	VHT	Thu, Jan 7, 2021	228.23	231.56	228.23	231.07
4264	AMEX	VHT	Wed, Jan 6, 2021	222.23	228.32	221.80	227.50
4263	AMEX	VHT	Tue, Jan 5, 2021	222.24	224.82	221.66	223.95
4262	AMEX	VHT	Mon, Jan 4, 2021	224.52	224.70	219.10	222.58
4261	AMEX	VHT	Thu, Dec 31, 2020	222.23	224.01	220.86	223.73
4260	AMEX	VHT	Wed, Dec 30, 2020	222.73	223.42	221.97	222.16
4259	AMEX	VHT	Tue, Dec 29, 2020	222.43	223.50	221.02	221.84
4258	AMEX	VHT	Mon, Dec 28, 2020	223.39	223.84	221.50	221.50
4257	AMEX	VHT	Thu, Dec 24, 2020	222.18	222.87	221.35	222.16
4256	AMEX	VHT	Wed, Dec 23, 2020	222.23	223.09	221.73	221.85
4255	AMEX	VHT	Tue, Dec 22, 2020	222.09	222.23	220.63	221.56
4254	AMEX	VHT	Mon, Dec 21, 2020	220.71	221.66	217.55	221.55
4253	AMEX	VHT	Fri, Dec 18, 2020	223.31	223.40	220.97	223.13
4252	AMEX	VHT	Thu, Dec 17, 2020	220.78	222.80	220.68	222.78
4251	AMEX	VHT	Wed, Dec 16, 2020	221.79	222.14	220.29	220.09
4250	AMEX	VHT	Tue, Dec 15, 2020	221.22	222.08	219.79	221.76
4249	AMEX	VHT	Mon, Dec 14, 2020	222.46	223.92	219.57	219.57
4248	AMEX	VHT	Fri, Dec 11, 2020	220.66	221.20	218.98	220.52
4247	AMEX	VHT	Thu, Dec 10, 2020	220.48	222.17	220.00	221.21
4246	AMEX	VHT	Wed, Dec 9, 2020	222.96	223.01	219.49	220.82
4245	AMEX	VHT	Tue, Dec 8, 2020	219.57	222.19	219.57	222.12
4244	AMEX	VHT	Mon, Dec 7, 2020	220.98	221.39	219.34	219.92
4243	AMEX	VHT	Fri, Dec 4, 2020	218.62	221.09	218.40	221.09
4242	AMEX	VHT	Thu, Dec 3, 2020	218.45	219.25	217.80	218.27
4241	AMEX	VHT	Wed, Dec 2, 2020	217.28	218.73	216.50	218.28
4240	AMEX	VHT	Tue, Dec 1, 2020	217.82	219.72	216.85	217.22
4239	AMEX	VHT	Mon, Nov 30, 2020	215.33	215.88	214.19	215.66
4238	AMEX	VHT	Fri, Nov 27, 2020	212.94	215.00	212.78	215.00
4237	AMEX	VHT	Wed, Nov 25, 2020	212.95	213.06	211.30	212.12
4236	AMEX	VHT	Tue, Nov 24, 2020	213.49	214.15	212.37	212.57
4235	AMEX	VHT	Mon, Nov 23, 2020	213.89	214.10	211.40	212.35
4234	AMEX	VHT	Fri, Nov 20, 2020	212.87	213.68	212.07	212.83
4233	AMEX	VHT	Thu, Nov 19, 2020	212.57	213.13	211.44	212.62
4232	AMEX	VHT	Wed, Nov 18, 2020	217.33	217.33	212.43	212.43
4231	AMEX	VHT	Tue, Nov 17, 2020	217.03	217.03	215.50	216.61
4230	AMEX	VHT	Mon, Nov 16, 2020	220.38	220.69	216.70	217.90
4229	AMEX	VHT	Fri, Nov 13, 2020	216.63	218.84	216.41	218.23
4228	AMEX	VHT	Thu, Nov 12, 2020	215.85	216.94	214.21	215.32
4227	AMEX	VHT	Wed, Nov 11, 2020	217.75	217.77	215.12	216.10
4226	AMEX	VHT	Tue, Nov 10, 2020	216.42	216.69	213.36	216.06
4225	AMEX	VHT	Mon, Nov 9, 2020	225.80	225.80	215.31	215.48
4224	AMEX	VHT	Fri, Nov 6, 2020	214.36	215.34	212.85	213.73
4223	AMEX	VHT	Thu, Nov 5, 2020	216.59	216.59	213.90	214.42
4222	AMEX	VHT	Wed, Nov 4, 2020	209.61	216.56	209.11	213.53
4221	AMEX	VHT	Tue, Nov 3, 2020	203.30	206.05	203.30	204.52
4220	AMEX	VHT	Mon, Nov 2, 2020	200.49	201.75	198.95	201.08
4219	AMEX	VHT	Fri, Oct 30, 2020	198.36	199.66	195.75	198.15
4218	AMEX	VHT	Thu, Oct 29, 2020	200.25	201.18	197.77	198.99
4217	AMEX	VHT	Wed, Oct 28, 2020	203.36	204.22	200.00	200.14
4216	AMEX	VHT	Tue, Oct 27, 2020	207.26	208.10	206.58	206.58
4215	AMEX	VHT	Mon, Oct 26, 2020	208.45	208.45	205.52	207.48
4214	AMEX	VHT	Fri, Oct 23, 2020	209.90	210.95	208.58	209.85
4213	AMEX	VHT	Thu, Oct 22, 2020	206.12	209.33	206.12	208.89
4212	AMEX	VHT	Wed, Oct 21, 2020	207.16	207.87	205.40	205.65
4211	AMEX	VHT	Tue, Oct 20, 2020	208.05	208.79	207.00	207.19
4210	AMEX	VHT	Mon, Oct 19, 2020	211.10	211.54	206.54	207.09
4209	AMEX	VHT	Fri, Oct 16, 2020	209.60	212.14	209.07	210.59
4208	AMEX	VHT	Thu, Oct 15, 2020	207.72	209.10	207.00	208.80
4207	AMEX	VHT	Wed, Oct 14, 2020	211.62	212.27	209.38	209.85
4206	AMEX	VHT	Tue, Oct 13, 2020	211.50	212.41	210.91	211.51
4205	AMEX	VHT	Mon, Oct 12, 2020	212.23	213.16	211.47	212.53
4204	AMEX	VHT	Fri, Oct 9, 2020	210.26	211.62	209.94	211.04
4203	AMEX	VHT	Thu, Oct 8, 2020	209.14	209.71	208.68	209.28
4202	AMEX	VHT	Wed, Oct 7, 2020	205.56	208.70	205.56	208.25
4201	AMEX	VHT	Tue, Oct 6, 2020	206.75	207.42	203.96	204.02
4200	AMEX	VHT	Mon, Oct 5, 2020	203.38	206.37	203.38	206.35
4199	AMEX	VHT	Fri, Oct 2, 2020	201.00	203.45	200.60	201.68
4198	AMEX	VHT	Thu, Oct 1, 2020	205.16	205.52	202.69	203.45
4197	AMEX	VHT	Wed, Sep 30, 2020	201.57	205.55	201.57	204.00
4196	AMEX	VHT	Tue, Sep 29, 2020	201.57	202.56	200.32	200.92
4195	AMEX	VHT	Mon, Sep 28, 2020	201.30	202.47	200.62	200.99
4194	AMEX	VHT	Fri, Sep 25, 2020	195.35	199.68	195.19	199.23
4193	AMEX	VHT	Thu, Sep 24, 2020	196.10	196.86	194.51	195.35
4192	AMEX	VHT	Wed, Sep 23, 2020	199.76	200.06	196.65	196.73
4191	AMEX	VHT	Tue, Sep 22, 2020	199.34	199.58	196.97	199.17
4190	AMEX	VHT	Mon, Sep 21, 2020	200.31	200.50	196.77	199.26
4189	AMEX	VHT	Fri, Sep 18, 2020	203.67	204.17	200.94	203.19
4188	AMEX	VHT	Thu, Sep 17, 2020	201.90	203.66	201.16	203.19
4187	AMEX	VHT	Wed, Sep 16, 2020	205.08	205.51	203.60	203.84
4186	AMEX	VHT	Tue, Sep 15, 2020	204.54	205.23	203.26	203.81
4185	AMEX	VHT	Mon, Sep 14, 2020	201.39	204.16	201.39	203.25
4184	AMEX	VHT	Fri, Sep 11, 2020	199.54	200.27	197.78	199.38
4183	AMEX	VHT	Thu, Sep 10, 2020	202.79	203.18	198.86	198.54
4182	AMEX	VHT	Wed, Sep 9, 2020	200.50	203.83	200.40	202.40
4181	AMEX	VHT	Tue, Sep 8, 2020	200.74	200.87	198.20	198.50
4180	AMEX	VHT	Fri, Sep 4, 2020	204.82	204.82	199.00	201.81
4179	AMEX	VHT	Thu, Sep 3, 2020	209.73	209.73	202.24	203.71
4178	AMEX	VHT	Wed, Sep 2, 2020	206.18	210.16	205.23	209.76
4177	AMEX	VHT	Tue, Sep 1, 2020	207.40	207.57	204.71	205.70
4176	AMEX	VHT	Mon, Aug 31, 2020	206.56	208.30	206.45	207.47
4175	AMEX	VHT	Fri, Aug 28, 2020	206.77	206.77	205.26	206.65
4174	AMEX	VHT	Thu, Aug 27, 2020	205.12	207.11	203.50	206.07
4173	AMEX	VHT	Wed, Aug 26, 2020	204.89	204.99	202.92	204.69
4172	AMEX	VHT	Tue, Aug 25, 2020	204.34	205.21	203.56	205.06
4171	AMEX	VHT	Mon, Aug 24, 2020	206.00	206.01	202.50	203.65
4170	AMEX	VHT	Fri, Aug 21, 2020	204.66	205.11	203.50	204.84
4169	AMEX	VHT	Thu, Aug 20, 2020	204.75	205.25	204.42	205.02
4168	AMEX	VHT	Wed, Aug 19, 2020	206.36	206.90	205.00	205.53
4167	AMEX	VHT	Tue, Aug 18, 2020	206.85	207.25	205.05	206.40
4166	AMEX	VHT	Mon, Aug 17, 2020	205.21	207.04	205.21	206.63
4165	AMEX	VHT	Fri, Aug 14, 2020	205.15	205.75	204.04	204.85
4164	AMEX	VHT	Thu, Aug 13, 2020	205.13	205.66	204.05	205.50
4163	AMEX	VHT	Wed, Aug 12, 2020	203.38	205.97	203.38	205.51
4162	AMEX	VHT	Tue, Aug 11, 2020	205.16	205.23	201.88	202.19
4161	AMEX	VHT	Mon, Aug 10, 2020	205.35	205.35	203.60	204.20
4160	AMEX	VHT	Fri, Aug 7, 2020	204.51	205.50	203.73	205.17
4159	AMEX	VHT	Thu, Aug 6, 2020	205.64	206.34	203.13	204.55
4158	AMEX	VHT	Wed, Aug 5, 2020	205.79	205.97	205.00	205.68
4157	AMEX	VHT	Tue, Aug 4, 2020	204.92	205.36	203.26	204.47
4156	AMEX	VHT	Mon, Aug 3, 2020	204.05	205.83	203.95	205.31
4155	AMEX	VHT	Fri, Jul 31, 2020	204.11	204.11	200.30	202.69
4154	AMEX	VHT	Thu, Jul 30, 2020	203.37	204.55	201.97	204.14
4153	AMEX	VHT	Wed, Jul 29, 2020	203.91	205.71	203.67	204.99
4152	AMEX	VHT	Tue, Jul 28, 2020	203.85	204.52	202.90	203.08
4151	AMEX	VHT	Mon, Jul 27, 2020	202.17	204.00	201.33	203.68
4150	AMEX	VHT	Fri, Jul 24, 2020	203.96	203.96	200.46	201.81
4149	AMEX	VHT	Thu, Jul 23, 2020	206.00	207.22	203.64	204.50
4148	AMEX	VHT	Wed, Jul 22, 2020	204.92	205.70	203.74	205.54
4147	AMEX	VHT	Tue, Jul 21, 2020	205.39	205.71	203.61	204.11
4146	AMEX	VHT	Mon, Jul 20, 2020	204.85	205.61	203.72	204.58
4145	AMEX	VHT	Fri, Jul 17, 2020	202.35	204.95	202.22	204.24
4144	AMEX	VHT	Thu, Jul 16, 2020	201.42	201.58	199.96	201.45
4143	AMEX	VHT	Wed, Jul 15, 2020	200.58	202.34	200.03	201.88
4142	AMEX	VHT	Tue, Jul 14, 2020	194.52	198.87	193.90	198.64
4141	AMEX	VHT	Mon, Jul 13, 2020	195.97	199.35	194.37	194.72
4140	AMEX	VHT	Fri, Jul 10, 2020	195.27	195.50	193.41	194.70
4139	AMEX	VHT	Thu, Jul 9, 2020	196.60	197.15	192.68	195.17
4138	AMEX	VHT	Wed, Jul 8, 2020	197.02	197.53	195.00	196.69
4137	AMEX	VHT	Tue, Jul 7, 2020	196.47	198.62	195.96	196.24
4136	AMEX	VHT	Mon, Jul 6, 2020	197.86	198.67	196.67	197.38
4135	AMEX	VHT	Thu, Jul 2, 2020	195.85	196.75	195.21	195.65
4134	AMEX	VHT	Wed, Jul 1, 2020	193.43	194.89	192.42	194.10
4133	AMEX	VHT	Tue, Jun 30, 2020	189.34	193.60	189.03	192.65
4132	AMEX	VHT	Mon, Jun 29, 2020	188.95	189.73	187.65	189.35
4131	AMEX	VHT	Fri, Jun 26, 2020	190.12	190.60	187.19	188.02
4130	AMEX	VHT	Thu, Jun 25, 2020	188.87	190.72	186.95	190.65
4129	AMEX	VHT	Wed, Jun 24, 2020	192.35	192.64	187.03	188.54
4128	AMEX	VHT	Tue, Jun 23, 2020	193.97	195.19	193.35	193.64
4127	AMEX	VHT	Mon, Jun 22, 2020	192.25	192.93	190.45	192.77
4126	AMEX	VHT	Fri, Jun 19, 2020	193.40	194.39	191.57	192.71
4125	AMEX	VHT	Thu, Jun 18, 2020	190.90	192.04	190.20	191.58
4124	AMEX	VHT	Wed, Jun 17, 2020	192.73	193.27	191.32	191.82
4123	AMEX	VHT	Tue, Jun 16, 2020	191.89	193.06	189.06	191.92
4122	AMEX	VHT	Mon, Jun 15, 2020	183.66	188.61	182.66	187.71
4121	AMEX	VHT	Fri, Jun 12, 2020	189.20	189.76	183.00	186.36
4120	AMEX	VHT	Thu, Jun 11, 2020	193.71	193.80	184.61	185.20
4119	AMEX	VHT	Wed, Jun 10, 2020	197.03	197.44	194.94	196.05
4118	AMEX	VHT	Tue, Jun 9, 2020	197.74	198.68	195.98	196.23
4117	AMEX	VHT	Mon, Jun 8, 2020	196.61	198.24	195.44	198.15
4116	AMEX	VHT	Fri, Jun 5, 2020	195.11	198.00	193.70	196.64
4115	AMEX	VHT	Thu, Jun 4, 2020	194.56	195.56	192.36	193.59
4114	AMEX	VHT	Wed, Jun 3, 2020	196.98	196.98	195.07	195.52
4113	AMEX	VHT	Tue, Jun 2, 2020	195.43	196.34	193.70	196.34
4112	AMEX	VHT	Mon, Jun 1, 2020	195.58	195.69	193.75	195.06
4111	AMEX	VHT	Fri, May 29, 2020	194.75	196.80	192.18	196.62
4110	AMEX	VHT	Thu, May 28, 2020	193.44	196.45	193.44	194.31
4109	AMEX	VHT	Wed, May 27, 2020	190.96	192.29	187.36	192.14
4108	AMEX	VHT	Tue, May 26, 2020	194.58	194.58	190.14	190.55
4107	AMEX	VHT	Fri, May 22, 2020	190.35	191.05	189.48	191.02
4106	AMEX	VHT	Thu, May 21, 2020	191.23	191.23	189.28	190.41
4105	AMEX	VHT	Wed, May 20, 2020	192.25	193.25	191.20	191.54
4104	AMEX	VHT	Tue, May 19, 2020	193.13	193.66	190.85	190.92
4103	AMEX	VHT	Mon, May 18, 2020	195.00	196.09	193.23	193.37
4102	AMEX	VHT	Fri, May 15, 2020	188.65	191.31	188.46	191.30
4101	AMEX	VHT	Thu, May 14, 2020	185.57	189.24	185.33	189.14
4100	AMEX	VHT	Wed, May 13, 2020	189.80	190.99	185.91	187.53
4099	AMEX	VHT	Tue, May 12, 2020	194.22	194.41	190.00	190.00
4098	AMEX	VHT	Mon, May 11, 2020	188.48	193.53	188.46	193.06
4097	AMEX	VHT	Fri, May 8, 2020	190.17	190.17	188.69	189.26
4096	AMEX	VHT	Thu, May 7, 2020	189.83	189.94	187.89	188.10
4095	AMEX	VHT	Wed, May 6, 2020	190.63	190.63	187.73	187.82
4094	AMEX	VHT	Tue, May 5, 2020	187.04	190.67	186.38	189.09
4093	AMEX	VHT	Mon, May 4, 2020	184.07	185.40	183.22	185.19
4092	AMEX	VHT	Fri, May 1, 2020	186.32	186.32	182.91	184.62
4091	AMEX	VHT	Thu, Apr 30, 2020	188.97	190.16	187.69	188.42
4090	AMEX	VHT	Wed, Apr 29, 2020	190.87	191.13	188.40	189.89
4089	AMEX	VHT	Tue, Apr 28, 2020	193.82	193.91	187.77	188.02
4088	AMEX	VHT	Mon, Apr 27, 2020	191.02	192.90	190.64	192.13
4087	AMEX	VHT	Fri, Apr 24, 2020	188.03	189.77	186.72	189.48
4086	AMEX	VHT	Thu, Apr 23, 2020	186.74	189.42	186.33	186.59
4085	AMEX	VHT	Wed, Apr 22, 2020	185.65	186.24	183.95	185.38
4084	AMEX	VHT	Tue, Apr 21, 2020	185.34	186.04	182.13	182.45
4083	AMEX	VHT	Mon, Apr 20, 2020	187.52	191.00	187.03	188.38
4082	AMEX	VHT	Fri, Apr 17, 2020	190.87	190.92	186.41	189.31
4081	AMEX	VHT	Thu, Apr 16, 2020	182.34	185.20	181.62	184.86
4080	AMEX	VHT	Wed, Apr 15, 2020	179.90	182.04	178.52	180.75
4079	AMEX	VHT	Tue, Apr 14, 2020	179.91	182.74	179.37	182.22
4078	AMEX	VHT	Mon, Apr 13, 2020	177.98	177.98	173.83	176.28
4077	AMEX	VHT	Thu, Apr 9, 2020	178.19	178.72	176.32	177.74
4076	AMEX	VHT	Wed, Apr 8, 2020	171.20	177.31	168.89	176.14
4075	AMEX	VHT	Tue, Apr 7, 2020	175.18	175.63	169.26	169.47
4074	AMEX	VHT	Mon, Apr 6, 2020	167.69	171.70	166.74	170.85
4073	AMEX	VHT	Fri, Apr 3, 2020	163.56	164.60	160.36	162.13
4072	AMEX	VHT	Thu, Apr 2, 2020	158.80	164.00	157.46	163.97
4071	AMEX	VHT	Wed, Apr 1, 2020	161.20	162.25	158.05	159.59
4070	AMEX	VHT	Tue, Mar 31, 2020	167.67	168.05	164.77	166.09
4069	AMEX	VHT	Mon, Mar 30, 2020	162.01	167.37	162.01	166.77
4068	AMEX	VHT	Fri, Mar 27, 2020	159.35	163.74	158.33	159.90
4067	AMEX	VHT	Thu, Mar 26, 2020	153.90	164.04	153.90	163.28
4066	AMEX	VHT	Wed, Mar 25, 2020	151.79	158.23	149.25	152.97
4065	AMEX	VHT	Tue, Mar 24, 2020	147.18	151.57	146.12	151.04
4064	AMEX	VHT	Mon, Mar 23, 2020	145.62	145.99	138.11	139.96
4063	AMEX	VHT	Fri, Mar 20, 2020	154.07	155.88	146.00	146.00
4062	AMEX	VHT	Thu, Mar 19, 2020	152.44	155.50	149.31	152.47
4061	AMEX	VHT	Wed, Mar 18, 2020	150.95	157.04	146.64	153.79
4060	AMEX	VHT	Tue, Mar 17, 2020	153.97	160.92	151.06	159.17
4059	AMEX	VHT	Mon, Mar 16, 2020	153.02	161.89	150.00	150.00
4058	AMEX	VHT	Fri, Mar 13, 2020	165.26	168.66	155.86	168.64
4057	AMEX	VHT	Thu, Mar 12, 2020	160.00	166.66	157.31	157.32
4056	AMEX	VHT	Wed, Mar 11, 2020	173.88	174.84	168.68	170.83
4055	AMEX	VHT	Tue, Mar 10, 2020	177.31	178.29	169.97	178.25
4054	AMEX	VHT	Mon, Mar 9, 2020	171.51	177.16	170.00	172.37
4053	AMEX	VHT	Fri, Mar 6, 2020	178.75	183.28	178.42	182.61
4052	AMEX	VHT	Thu, Mar 5, 2020	184.52	186.97	182.14	184.26
4051	AMEX	VHT	Wed, Mar 4, 2020	184.54	188.54	183.18	188.37
4050	AMEX	VHT	Tue, Mar 3, 2020	183.77	186.71	176.17	178.39
4049	AMEX	VHT	Mon, Mar 2, 2020	176.00	183.17	174.69	183.17
4048	AMEX	VHT	Fri, Feb 28, 2020	172.05	175.29	170.50	175.29
4047	AMEX	VHT	Thu, Feb 27, 2020	180.90	184.06	177.32	177.32
4046	AMEX	VHT	Wed, Feb 26, 2020	184.55	186.72	182.89	183.32
4045	AMEX	VHT	Tue, Feb 25, 2020	190.18	190.72	183.15	183.92
4044	AMEX	VHT	Mon, Feb 24, 2020	190.89	191.75	188.55	189.58
4043	AMEX	VHT	Fri, Feb 21, 2020	195.25	195.93	194.40	195.82
4042	AMEX	VHT	Thu, Feb 20, 2020	196.70	196.83	194.02	195.94
4041	AMEX	VHT	Wed, Feb 19, 2020	196.63	197.53	196.21	197.23
4040	AMEX	VHT	Tue, Feb 18, 2020	196.52	196.85	195.39	196.15
4039	AMEX	VHT	Fri, Feb 14, 2020	196.57	196.81	195.66	196.69
4038	AMEX	VHT	Thu, Feb 13, 2020	196.41	197.10	195.81	196.24
4037	AMEX	VHT	Wed, Feb 12, 2020	197.50	197.73	196.33	197.10
4036	AMEX	VHT	Tue, Feb 11, 2020	196.11	196.79	195.82	196.68
4035	AMEX	VHT	Mon, Feb 10, 2020	193.73	195.47	193.27	195.47
4034	AMEX	VHT	Fri, Feb 7, 2020	195.58	195.88	193.90	194.21
4033	AMEX	VHT	Thu, Feb 6, 2020	196.26	196.26	195.01	195.89
4032	AMEX	VHT	Wed, Feb 5, 2020	193.38	196.24	193.31	195.58
4031	AMEX	VHT	Tue, Feb 4, 2020	190.93	192.82	190.82	192.14
4030	AMEX	VHT	Mon, Feb 3, 2020	188.11	189.95	188.11	188.70
4029	AMEX	VHT	Fri, Jan 31, 2020	190.02	190.02	186.29	186.95
4028	AMEX	VHT	Thu, Jan 30, 2020	190.80	190.80	188.89	190.59
4027	AMEX	VHT	Wed, Jan 29, 2020	192.75	193.28	191.93	191.93
4026	AMEX	VHT	Tue, Jan 28, 2020	191.94	193.07	191.36	192.40
4025	AMEX	VHT	Mon, Jan 27, 2020	190.16	191.97	190.01	191.23
4024	AMEX	VHT	Fri, Jan 24, 2020	196.24	196.24	192.21	192.63
4023	AMEX	VHT	Thu, Jan 23, 2020	197.00	197.63	194.87	196.10
4022	AMEX	VHT	Wed, Jan 22, 2020	197.29	197.80	196.90	197.09
4021	AMEX	VHT	Tue, Jan 21, 2020	196.29	197.42	196.29	196.80
4020	AMEX	VHT	Fri, Jan 17, 2020	197.42	197.61	196.61	196.84
4019	AMEX	VHT	Thu, Jan 16, 2020	196.75	197.12	195.97	197.05
4018	AMEX	VHT	Wed, Jan 15, 2020	194.39	196.33	194.39	195.78
4017	AMEX	VHT	Tue, Jan 14, 2020	192.47	194.39	191.83	194.12
4016	AMEX	VHT	Mon, Jan 13, 2020	193.99	193.99	192.09	192.82
4015	AMEX	VHT	Fri, Jan 10, 2020	194.33	194.54	193.31	193.62
4014	AMEX	VHT	Thu, Jan 9, 2020	193.21	194.08	192.93	193.54
4013	AMEX	VHT	Wed, Jan 8, 2020	191.40	193.44	191.36	192.54
4012	AMEX	VHT	Tue, Jan 7, 2020	191.45	191.61	190.24	191.32
4011	AMEX	VHT	Mon, Jan 6, 2020	189.28	191.72	189.28	191.65
4010	AMEX	VHT	Fri, Jan 3, 2020	190.00	191.43	189.00	190.39
4009	AMEX	VHT	Thu, Jan 2, 2020	192.57	192.91	190.62	192.07
4008	AMEX	VHT	Tue, Dec 31, 2019	191.00	191.85	190.50	191.74
4007	AMEX	VHT	Mon, Dec 30, 2019	192.55	192.88	190.98	191.20
4006	AMEX	VHT	Fri, Dec 27, 2019	193.18	193.18	192.10	192.60
4005	AMEX	VHT	Thu, Dec 26, 2019	193.27	193.35	192.22	192.59
4004	AMEX	VHT	Tue, Dec 24, 2019	193.13	193.13	192.37	193.07
4003	AMEX	VHT	Mon, Dec 23, 2019	192.63	193.28	192.14	192.92
4002	AMEX	VHT	Fri, Dec 20, 2019	191.47	192.45	191.41	191.98
4001	AMEX	VHT	Thu, Dec 19, 2019	190.75	190.92	190.16	190.71
4000	AMEX	VHT	Wed, Dec 18, 2019	190.08	190.42	189.54	190.04
3999	AMEX	VHT	Tue, Dec 17, 2019	190.52	190.72	189.47	189.74
3998	AMEX	VHT	Mon, Dec 16, 2019	189.01	190.67	189.01	189.97
3997	AMEX	VHT	Fri, Dec 13, 2019	188.75	189.73	187.85	188.62
3996	AMEX	VHT	Thu, Dec 12, 2019	187.13	189.32	187.01	188.53
3995	AMEX	VHT	Wed, Dec 11, 2019	187.19	187.68	186.70	187.02
3994	AMEX	VHT	Tue, Dec 10, 2019	186.49	187.22	185.85	186.94
3993	AMEX	VHT	Mon, Dec 9, 2019	188.06	188.49	186.60	186.65
3992	AMEX	VHT	Fri, Dec 6, 2019	187.61	188.50	187.02	187.93
3991	AMEX	VHT	Thu, Dec 5, 2019	186.98	187.17	185.22	186.64
3990	AMEX	VHT	Wed, Dec 4, 2019	186.00	187.15	185.83	186.89
3989	AMEX	VHT	Tue, Dec 3, 2019	183.91	185.38	183.59	185.23
3988	AMEX	VHT	Mon, Dec 2, 2019	186.77	186.77	184.78	185.35
3987	AMEX	VHT	Fri, Nov 29, 2019	186.70	187.00	186.24	186.47
3986	AMEX	VHT	Wed, Nov 27, 2019	186.35	187.28	186.16	186.96
3985	AMEX	VHT	Tue, Nov 26, 2019	186.19	186.44	185.45	186.00
3984	AMEX	VHT	Mon, Nov 25, 2019	184.43	186.17	184.43	186.11
3983	AMEX	VHT	Fri, Nov 22, 2019	183.22	183.77	182.74	183.62
3982	AMEX	VHT	Thu, Nov 21, 2019	182.63	182.95	181.38	182.84
3981	AMEX	VHT	Wed, Nov 20, 2019	182.24	183.08	181.32	182.54
3980	AMEX	VHT	Tue, Nov 19, 2019	181.58	182.83	181.38	182.51
3979	AMEX	VHT	Mon, Nov 18, 2019	181.40	182.33	180.81	180.92
3978	AMEX	VHT	Fri, Nov 15, 2019	178.46	181.64	178.42	181.49
3977	AMEX	VHT	Thu, Nov 14, 2019	177.72	178.00	176.81	177.82
3976	AMEX	VHT	Wed, Nov 13, 2019	177.08	178.29	176.75	177.77
3975	AMEX	VHT	Tue, Nov 12, 2019	176.83	178.30	176.83	177.60
3974	AMEX	VHT	Mon, Nov 11, 2019	176.66	177.05	176.00	176.69
3973	AMEX	VHT	Fri, Nov 8, 2019	175.75	177.30	175.56	177.29
3972	AMEX	VHT	Thu, Nov 7, 2019	176.16	176.44	175.33	175.86
3971	AMEX	VHT	Wed, Nov 6, 2019	174.90	175.62	174.60	175.20
3970	AMEX	VHT	Tue, Nov 5, 2019	176.24	176.32	174.65	174.65
3969	AMEX	VHT	Mon, Nov 4, 2019	177.34	177.75	176.07	176.14
3968	AMEX	VHT	Fri, Nov 1, 2019	176.74	177.75	176.29	176.58
3967	AMEX	VHT	Thu, Oct 31, 2019	175.85	176.02	174.70	175.70
3966	AMEX	VHT	Wed, Oct 30, 2019	175.48	176.17	174.63	176.13
3965	AMEX	VHT	Tue, Oct 29, 2019	173.50	175.70	173.18	175.28
3964	AMEX	VHT	Mon, Oct 28, 2019	171.79	173.54	171.79	173.18
3963	AMEX	VHT	Fri, Oct 25, 2019	170.57	171.78	170.22	171.36
3962	AMEX	VHT	Thu, Oct 24, 2019	172.06	172.06	170.38	170.79
3961	AMEX	VHT	Wed, Oct 23, 2019	170.93	172.33	170.90	171.71
3960	AMEX	VHT	Tue, Oct 22, 2019	171.76	172.87	170.78	170.79
3959	AMEX	VHT	Mon, Oct 21, 2019	171.37	171.41	170.39	170.63
3958	AMEX	VHT	Fri, Oct 18, 2019	170.78	171.35	169.74	170.64
3957	AMEX	VHT	Thu, Oct 17, 2019	170.50	171.82	170.29	171.35
3956	AMEX	VHT	Wed, Oct 16, 2019	169.99	170.81	169.80	170.05
3955	AMEX	VHT	Tue, Oct 15, 2019	168.76	170.60	168.76	170.11
3954	AMEX	VHT	Mon, Oct 14, 2019	167.06	167.89	166.85	167.06
3953	AMEX	VHT	Fri, Oct 11, 2019	167.35	169.04	167.13	167.21
3952	AMEX	VHT	Thu, Oct 10, 2019	164.43	166.20	164.37	165.62
3951	AMEX	VHT	Wed, Oct 9, 2019	164.66	165.28	164.26	164.85
3950	AMEX	VHT	Tue, Oct 8, 2019	165.65	165.70	163.74	163.77
3949	AMEX	VHT	Mon, Oct 7, 2019	167.09	168.13	166.72	166.87
3948	AMEX	VHT	Fri, Oct 4, 2019	165.64	167.66	165.64	167.55
3947	AMEX	VHT	Thu, Oct 3, 2019	163.35	165.26	162.09	165.26
3946	AMEX	VHT	Wed, Oct 2, 2019	165.12	165.32	162.73	163.53
3945	AMEX	VHT	Tue, Oct 1, 2019	168.24	168.60	165.44	165.70
3944	AMEX	VHT	Mon, Sep 30, 2019	166.48	168.67	166.37	167.68
3943	AMEX	VHT	Fri, Sep 27, 2019	167.72	168.04	165.68	166.25
3942	AMEX	VHT	Thu, Sep 26, 2019	168.99	168.99	166.14	167.20
3941	AMEX	VHT	Wed, Sep 25, 2019	169.94	170.05	168.96	168.61
3940	AMEX	VHT	Tue, Sep 24, 2019	172.34	172.65	169.36	170.06
3939	AMEX	VHT	Mon, Sep 23, 2019	172.23	172.56	171.74	171.82
3938	AMEX	VHT	Fri, Sep 20, 2019	172.25	173.36	171.98	172.80
3937	AMEX	VHT	Thu, Sep 19, 2019	171.16	172.53	171.00	171.70
3936	AMEX	VHT	Wed, Sep 18, 2019	171.19	171.29	169.88	171.18
3935	AMEX	VHT	Tue, Sep 17, 2019	170.77	171.59	170.77	171.19
3934	AMEX	VHT	Mon, Sep 16, 2019	170.06	171.30	169.89	170.98
3933	AMEX	VHT	Fri, Sep 13, 2019	171.60	172.41	170.76	171.09
3932	AMEX	VHT	Thu, Sep 12, 2019	172.08	172.70	171.10	171.10
3931	AMEX	VHT	Wed, Sep 11, 2019	169.52	171.38	169.35	171.38
3930	AMEX	VHT	Tue, Sep 10, 2019	167.84	169.35	166.10	169.35
3929	AMEX	VHT	Mon, Sep 9, 2019	170.61	170.61	168.16	168.75
3928	AMEX	VHT	Fri, Sep 6, 2019	170.43	171.02	170.28	170.44
3927	AMEX	VHT	Thu, Sep 5, 2019	169.81	170.50	168.95	170.06
3926	AMEX	VHT	Wed, Sep 4, 2019	169.34	169.49	167.72	168.46
3925	AMEX	VHT	Tue, Sep 3, 2019	168.63	169.36	167.79	168.37
3924	AMEX	VHT	Fri, Aug 30, 2019	170.26	170.50	168.93	169.65
3923	AMEX	VHT	Thu, Aug 29, 2019	169.58	169.95	168.49	169.66
3922	AMEX	VHT	Wed, Aug 28, 2019	166.44	168.51	166.27	168.27
3921	AMEX	VHT	Tue, Aug 27, 2019	169.14	169.66	166.88	167.04
3920	AMEX	VHT	Mon, Aug 26, 2019	167.68	168.22	166.93	168.16
3919	AMEX	VHT	Fri, Aug 23, 2019	170.00	170.76	165.69	166.44
3918	AMEX	VHT	Thu, Aug 22, 2019	171.71	171.95	169.80	170.44
3917	AMEX	VHT	Wed, Aug 21, 2019	171.14	171.78	170.61	171.45
3916	AMEX	VHT	Tue, Aug 20, 2019	171.60	171.70	170.04	170.10
3915	AMEX	VHT	Mon, Aug 19, 2019	171.32	171.97	171.07	171.60
3914	AMEX	VHT	Fri, Aug 16, 2019	168.70	170.24	168.70	169.94
3913	AMEX	VHT	Thu, Aug 15, 2019	167.88	168.31	166.81	167.69
3912	AMEX	VHT	Wed, Aug 14, 2019	170.09	170.39	167.21	167.31
3911	AMEX	VHT	Tue, Aug 13, 2019	169.61	172.81	169.01	171.94
3910	AMEX	VHT	Mon, Aug 12, 2019	170.95	171.51	169.21	169.81
3909	AMEX	VHT	Fri, Aug 9, 2019	171.36	172.70	170.35	171.68
3908	AMEX	VHT	Thu, Aug 8, 2019	169.88	171.84	169.88	171.76
3907	AMEX	VHT	Wed, Aug 7, 2019	167.97	169.77	165.82	169.34
3906	AMEX	VHT	Tue, Aug 6, 2019	167.59	169.24	166.97	169.22
3905	AMEX	VHT	Mon, Aug 5, 2019	168.99	169.66	165.45	166.80
3904	AMEX	VHT	Fri, Aug 2, 2019	171.50	171.91	169.95	171.10
3903	AMEX	VHT	Thu, Aug 1, 2019	171.76	173.75	170.79	171.79
3902	AMEX	VHT	Wed, Jul 31, 2019	173.31	173.92	170.78	171.67
3901	AMEX	VHT	Tue, Jul 30, 2019	172.56	173.38	171.72	173.38
3900	AMEX	VHT	Mon, Jul 29, 2019	173.16	173.75	172.72	173.66
3899	AMEX	VHT	Fri, Jul 26, 2019	172.70	173.16	172.36	173.01
3898	AMEX	VHT	Thu, Jul 25, 2019	172.94	173.32	171.99	172.28
3897	AMEX	VHT	Wed, Jul 24, 2019	172.45	173.24	171.14	173.20
3896	AMEX	VHT	Tue, Jul 23, 2019	172.25	173.16	171.48	172.85
3895	AMEX	VHT	Mon, Jul 22, 2019	172.53	172.67	171.95	172.09
3894	AMEX	VHT	Fri, Jul 19, 2019	174.44	174.57	172.17	172.32
3893	AMEX	VHT	Thu, Jul 18, 2019	172.90	174.45	172.31	174.13
3892	AMEX	VHT	Wed, Jul 17, 2019	173.25	173.75	172.99	173.02
3891	AMEX	VHT	Tue, Jul 16, 2019	173.83	173.93	172.84	172.96
3890	AMEX	VHT	Mon, Jul 15, 2019	173.65	174.12	173.00	173.84
3889	AMEX	VHT	Fri, Jul 12, 2019	174.70	174.70	172.29	173.47
3888	AMEX	VHT	Thu, Jul 11, 2019	176.30	176.33	173.97	175.16
3887	AMEX	VHT	Wed, Jul 10, 2019	175.17	175.76	174.46	175.30
3886	AMEX	VHT	Tue, Jul 9, 2019	173.57	174.77	173.41	174.62
3885	AMEX	VHT	Mon, Jul 8, 2019	175.18	175.18	173.43	174.29
3884	AMEX	VHT	Fri, Jul 5, 2019	176.16	176.53	175.37	175.80
3883	AMEX	VHT	Wed, Jul 3, 2019	175.74	176.97	175.74	176.97
3882	AMEX	VHT	Tue, Jul 2, 2019	174.87	175.28	173.90	175.28
3881	AMEX	VHT	Mon, Jul 1, 2019	175.50	175.50	174.14	174.77
3880	AMEX	VHT	Fri, Jun 28, 2019	173.07	174.07	172.44	173.94
3879	AMEX	VHT	Thu, Jun 27, 2019	172.03	173.27	171.51	172.84
3878	AMEX	VHT	Wed, Jun 26, 2019	173.96	174.00	171.10	171.46
3877	AMEX	VHT	Tue, Jun 25, 2019	174.36	175.10	173.35	173.53
3876	AMEX	VHT	Mon, Jun 24, 2019	175.11	175.14	173.81	174.20
3875	AMEX	VHT	Fri, Jun 21, 2019	174.39	175.60	173.35	175.33
3874	AMEX	VHT	Thu, Jun 20, 2019	176.46	177.11	174.92	174.72
3873	AMEX	VHT	Wed, Jun 19, 2019	173.68	175.50	173.68	175.26
3872	AMEX	VHT	Tue, Jun 18, 2019	173.00	174.16	172.56	173.68
3871	AMEX	VHT	Mon, Jun 17, 2019	171.11	172.21	171.06	172.05
3870	AMEX	VHT	Fri, Jun 14, 2019	171.52	172.33	170.64	170.78
3869	AMEX	VHT	Thu, Jun 13, 2019	171.82	171.86	170.77	171.42
3868	AMEX	VHT	Wed, Jun 12, 2019	170.37	171.39	170.37	171.32
3867	AMEX	VHT	Tue, Jun 11, 2019	171.66	172.12	169.99	170.42
3866	AMEX	VHT	Mon, Jun 10, 2019	171.05	171.56	170.52	170.90
3865	AMEX	VHT	Fri, Jun 7, 2019	168.98	170.70	168.98	170.42
3864	AMEX	VHT	Thu, Jun 6, 2019	168.05	169.14	167.83	168.21
3863	AMEX	VHT	Wed, Jun 5, 2019	168.12	168.49	167.25	168.02
3862	AMEX	VHT	Tue, Jun 4, 2019	165.34	167.09	164.58	167.00
3861	AMEX	VHT	Mon, Jun 3, 2019	163.69	165.16	163.44	163.89
3860	AMEX	VHT	Fri, May 31, 2019	163.45	164.26	162.46	163.34
3859	AMEX	VHT	Thu, May 30, 2019	164.27	165.14	163.97	164.80
3858	AMEX	VHT	Wed, May 29, 2019	164.63	164.85	162.74	163.88
3857	AMEX	VHT	Tue, May 28, 2019	168.00	168.87	165.48	165.48
3856	AMEX	VHT	Fri, May 24, 2019	167.91	168.66	166.94	167.80
3855	AMEX	VHT	Thu, May 23, 2019	167.30	167.31	166.00	167.16
3854	AMEX	VHT	Wed, May 22, 2019	166.90	168.54	166.87	168.18
3853	AMEX	VHT	Tue, May 21, 2019	166.60	168.02	166.53	167.37
3852	AMEX	VHT	Mon, May 20, 2019	165.16	166.23	164.63	165.71
3851	AMEX	VHT	Fri, May 17, 2019	165.38	167.44	165.33	166.03
3850	AMEX	VHT	Thu, May 16, 2019	165.65	168.01	165.65	166.55
3849	AMEX	VHT	Wed, May 15, 2019	163.69	165.68	163.00	165.18
3848	AMEX	VHT	Tue, May 14, 2019	164.38	165.67	164.30	164.60
3847	AMEX	VHT	Mon, May 13, 2019	164.21	164.83	162.97	163.64
3846	AMEX	VHT	Fri, May 10, 2019	166.74	167.57	163.66	167.06
3845	AMEX	VHT	Thu, May 9, 2019	166.02	167.69	165.16	167.27
3844	AMEX	VHT	Wed, May 8, 2019	166.94	168.17	166.10	167.44
3843	AMEX	VHT	Tue, May 7, 2019	169.10	169.86	166.13	167.16
3842	AMEX	VHT	Mon, May 6, 2019	166.90	170.94	166.47	170.76
3841	AMEX	VHT	Fri, May 3, 2019	168.52	169.65	168.43	169.61
3840	AMEX	VHT	Thu, May 2, 2019	166.98	168.08	166.07	168.07
3839	AMEX	VHT	Wed, May 1, 2019	167.94	168.42	166.45	167.08
3838	AMEX	VHT	Tue, Apr 30, 2019	167.68	167.99	166.33	167.83
3837	AMEX	VHT	Mon, Apr 29, 2019	167.67	167.96	166.61	167.27
3836	AMEX	VHT	Fri, Apr 26, 2019	166.14	167.64	165.59	167.63
3835	AMEX	VHT	Thu, Apr 25, 2019	164.05	166.24	163.16	165.93
3834	AMEX	VHT	Wed, Apr 24, 2019	164.43	164.87	163.46	164.27
3833	AMEX	VHT	Tue, Apr 23, 2019	161.63	165.28	161.50	164.43
3832	AMEX	VHT	Mon, Apr 22, 2019	161.19	162.61	160.82	161.67
3831	AMEX	VHT	Thu, Apr 18, 2019	161.69	162.52	159.00	161.47
3830	AMEX	VHT	Wed, Apr 17, 2019	167.02	167.27	160.33	161.14
3829	AMEX	VHT	Tue, Apr 16, 2019	171.10	171.32	166.12	166.49
3828	AMEX	VHT	Mon, Apr 15, 2019	169.50	170.02	168.95	169.70
3827	AMEX	VHT	Fri, Apr 12, 2019	171.48	171.51	169.04	169.27
3826	AMEX	VHT	Thu, Apr 11, 2019	173.16	173.25	170.08	170.75
3825	AMEX	VHT	Wed, Apr 10, 2019	172.76	173.28	172.61	172.85
3824	AMEX	VHT	Tue, Apr 9, 2019	172.71	173.10	172.09	172.47
3823	AMEX	VHT	Mon, Apr 8, 2019	173.20	173.30	171.98	173.28
3822	AMEX	VHT	Fri, Apr 5, 2019	172.50	173.72	172.50	173.38
3821	AMEX	VHT	Thu, Apr 4, 2019	172.68	172.89	171.00	172.08
3820	AMEX	VHT	Wed, Apr 3, 2019	173.39	173.39	171.96	172.52
3819	AMEX	VHT	Tue, Apr 2, 2019	172.78	172.93	172.15	172.52
3818	AMEX	VHT	Mon, Apr 1, 2019	173.58	173.97	172.34	172.72
3817	AMEX	VHT	Fri, Mar 29, 2019	171.51	172.67	171.11	172.48
3816	AMEX	VHT	Thu, Mar 28, 2019	170.15	170.90	169.43	170.45
3815	AMEX	VHT	Wed, Mar 27, 2019	171.39	171.55	168.58	169.83
3814	AMEX	VHT	Tue, Mar 26, 2019	171.49	172.51	170.76	171.44
3813	AMEX	VHT	Mon, Mar 25, 2019	170.39	170.86	168.93	170.33
3812	AMEX	VHT	Fri, Mar 22, 2019	173.42	173.81	170.37	170.46
3811	AMEX	VHT	Thu, Mar 21, 2019	171.82	174.29	171.59	174.07
3810	AMEX	VHT	Wed, Mar 20, 2019	175.23	175.50	173.49	173.15
3809	AMEX	VHT	Tue, Mar 19, 2019	174.86	175.87	174.31	175.37
3808	AMEX	VHT	Mon, Mar 18, 2019	174.41	174.60	173.34	174.11
3807	AMEX	VHT	Fri, Mar 15, 2019	173.78	174.60	173.35	174.30
3806	AMEX	VHT	Thu, Mar 14, 2019	173.86	173.87	172.93	173.35
3805	AMEX	VHT	Wed, Mar 13, 2019	172.47	174.25	172.43	173.74
3804	AMEX	VHT	Tue, Mar 12, 2019	170.96	172.31	170.89	171.90
3803	AMEX	VHT	Mon, Mar 11, 2019	168.89	170.72	168.50	170.61
3802	AMEX	VHT	Fri, Mar 8, 2019	167.72	168.45	166.99	168.35
3801	AMEX	VHT	Thu, Mar 7, 2019	169.69	169.87	168.14	168.70
3800	AMEX	VHT	Wed, Mar 6, 2019	172.91	173.00	169.52	169.87
3799	AMEX	VHT	Tue, Mar 5, 2019	173.18	173.66	172.09	172.90
3798	AMEX	VHT	Mon, Mar 4, 2019	176.23	176.30	171.81	173.13
3797	AMEX	VHT	Fri, Mar 1, 2019	174.02	175.78	174.00	175.58
3796	AMEX	VHT	Thu, Feb 28, 2019	173.22	173.88	172.80	172.92
3795	AMEX	VHT	Wed, Feb 27, 2019	173.40	174.09	172.75	173.46
3794	AMEX	VHT	Tue, Feb 26, 2019	174.29	174.58	173.79	173.89
3793	AMEX	VHT	Mon, Feb 25, 2019	175.00	175.56	174.50	174.62
3792	AMEX	VHT	Fri, Feb 22, 2019	172.69	174.10	172.51	173.98
3791	AMEX	VHT	Thu, Feb 21, 2019	173.38	173.48	171.57	172.35
3790	AMEX	VHT	Wed, Feb 20, 2019	173.78	174.02	172.90	173.89
3789	AMEX	VHT	Tue, Feb 19, 2019	174.36	174.85	174.04	174.10
3788	AMEX	VHT	Fri, Feb 15, 2019	173.03	174.67	173.03	174.60
3787	AMEX	VHT	Thu, Feb 14, 2019	171.39	172.64	171.00	172.05
3786	AMEX	VHT	Wed, Feb 13, 2019	171.61	172.13	170.87	171.64
3785	AMEX	VHT	Tue, Feb 12, 2019	169.68	171.26	169.37	171.15
3784	AMEX	VHT	Mon, Feb 11, 2019	169.27	169.67	168.44	168.85
3783	AMEX	VHT	Fri, Feb 8, 2019	167.82	168.83	167.65	168.83
3782	AMEX	VHT	Thu, Feb 7, 2019	169.55	169.75	167.67	168.56
3781	AMEX	VHT	Wed, Feb 6, 2019	169.56	170.74	168.88	170.58
3780	AMEX	VHT	Tue, Feb 5, 2019	170.41	171.50	169.89	169.95
3779	AMEX	VHT	Mon, Feb 4, 2019	170.38	170.38	168.68	170.12
3778	AMEX	VHT	Fri, Feb 1, 2019	170.26	170.74	169.20	170.38
3777	AMEX	VHT	Thu, Jan 31, 2019	167.64	170.50	167.64	170.13
3776	AMEX	VHT	Wed, Jan 30, 2019	166.28	168.43	165.87	167.97
3775	AMEX	VHT	Tue, Jan 29, 2019	164.76	165.76	164.40	165.53
3774	AMEX	VHT	Mon, Jan 28, 2019	165.99	166.25	164.25	164.94
3773	AMEX	VHT	Fri, Jan 25, 2019	167.15	167.50	166.34	167.03
3772	AMEX	VHT	Thu, Jan 24, 2019	167.33	167.51	165.71	166.34
3771	AMEX	VHT	Wed, Jan 23, 2019	168.16	168.74	165.81	167.53
3770	AMEX	VHT	Tue, Jan 22, 2019	167.67	168.00	166.39	167.54
3769	AMEX	VHT	Fri, Jan 18, 2019	168.20	168.90	166.89	168.86
3768	AMEX	VHT	Thu, Jan 17, 2019	165.09	167.69	165.09	166.98
3767	AMEX	VHT	Wed, Jan 16, 2019	165.92	166.93	165.44	165.44
3766	AMEX	VHT	Tue, Jan 15, 2019	163.07	165.77	163.00	165.77
3765	AMEX	VHT	Mon, Jan 14, 2019	163.58	164.95	162.74	162.76
3764	AMEX	VHT	Fri, Jan 11, 2019	163.63	164.69	163.24	164.64
3763	AMEX	VHT	Thu, Jan 10, 2019	162.76	164.32	162.15	164.24
3762	AMEX	VHT	Wed, Jan 9, 2019	163.55	164.56	163.13	163.60
3761	AMEX	VHT	Tue, Jan 8, 2019	162.77	163.25	160.79	162.96
3760	AMEX	VHT	Mon, Jan 7, 2019	160.39	162.64	160.09	161.23
3759	AMEX	VHT	Fri, Jan 4, 2019	156.90	160.78	156.90	159.81
3758	AMEX	VHT	Thu, Jan 3, 2019	158.40	158.67	154.64	154.88
3757	AMEX	VHT	Wed, Jan 2, 2019	158.19	159.46	156.58	158.46
3756	AMEX	VHT	Mon, Dec 31, 2018	159.19	160.74	159.05	160.60
3755	AMEX	VHT	Fri, Dec 28, 2018	158.98	160.50	157.50	158.25
3754	AMEX	VHT	Thu, Dec 27, 2018	154.80	158.04	152.35	158.04
3753	AMEX	VHT	Wed, Dec 26, 2018	149.99	156.59	149.60	156.58
3752	AMEX	VHT	Mon, Dec 24, 2018	151.67	152.61	149.55	149.65
3751	AMEX	VHT	Fri, Dec 21, 2018	155.62	157.71	152.75	152.99
3750	AMEX	VHT	Thu, Dec 20, 2018	157.16	157.80	154.25	155.65
3749	AMEX	VHT	Wed, Dec 19, 2018	160.75	162.14	156.53	157.90
3748	AMEX	VHT	Tue, Dec 18, 2018	163.23	163.40	158.79	160.29
3747	AMEX	VHT	Mon, Dec 17, 2018	163.70	164.91	160.66	161.61
3746	AMEX	VHT	Fri, Dec 14, 2018	168.92	169.56	164.74	165.25
3745	AMEX	VHT	Thu, Dec 13, 2018	171.55	172.34	169.66	170.67
3744	AMEX	VHT	Wed, Dec 12, 2018	172.08	173.88	171.63	171.04
3743	AMEX	VHT	Tue, Dec 11, 2018	171.46	172.14	168.86	170.15
3742	AMEX	VHT	Mon, Dec 10, 2018	168.86	170.15	165.55	169.65
3741	AMEX	VHT	Fri, Dec 7, 2018	172.96	173.28	168.15	169.03
3740	AMEX	VHT	Thu, Dec 6, 2018	171.95	173.42	168.31	173.42
3739	AMEX	VHT	Tue, Dec 4, 2018	178.55	179.42	173.81	174.06
3738	AMEX	VHT	Mon, Dec 3, 2018	179.11	179.15	177.50	178.60
3737	AMEX	VHT	Fri, Nov 30, 2018	175.71	177.51	175.36	177.40
3736	AMEX	VHT	Thu, Nov 29, 2018	174.57	176.70	174.47	175.62
3735	AMEX	VHT	Wed, Nov 28, 2018	171.79	175.09	171.50	175.08
3734	AMEX	VHT	Tue, Nov 27, 2018	168.86	170.75	168.09	170.72
3733	AMEX	VHT	Mon, Nov 26, 2018	169.25	169.87	168.48	169.48
3732	AMEX	VHT	Fri, Nov 23, 2018	166.36	168.79	166.32	167.62
3731	AMEX	VHT	Wed, Nov 21, 2018	168.40	168.49	167.17	167.34
3730	AMEX	VHT	Tue, Nov 20, 2018	168.00	169.62	167.45	167.75
3729	AMEX	VHT	Mon, Nov 19, 2018	172.05	172.58	168.74	169.49
3728	AMEX	VHT	Fri, Nov 16, 2018	169.88	172.77	169.09	172.12
3727	AMEX	VHT	Thu, Nov 15, 2018	167.47	170.56	165.97	170.49
3726	AMEX	VHT	Wed, Nov 14, 2018	171.39	171.39	167.77	168.57
3725	AMEX	VHT	Tue, Nov 13, 2018	171.91	172.68	169.79	170.22
3724	AMEX	VHT	Mon, Nov 12, 2018	174.04	174.04	171.08	171.36
3723	AMEX	VHT	Fri, Nov 9, 2018	174.64	175.04	173.33	174.15
3722	AMEX	VHT	Thu, Nov 8, 2018	175.21	175.90	174.61	175.25
3721	AMEX	VHT	Wed, Nov 7, 2018	171.75	175.34	171.59	175.22
3720	AMEX	VHT	Tue, Nov 6, 2018	169.41	170.57	168.60	170.30
3719	AMEX	VHT	Mon, Nov 5, 2018	168.67	170.25	168.67	169.63
3718	AMEX	VHT	Fri, Nov 2, 2018	170.85	171.24	167.24	168.38
3717	AMEX	VHT	Thu, Nov 1, 2018	167.25	169.43	167.01	169.43
3716	AMEX	VHT	Wed, Oct 31, 2018	167.63	168.21	166.48	166.53
3715	AMEX	VHT	Tue, Oct 30, 2018	164.32	166.34	163.36	166.19
3714	AMEX	VHT	Mon, Oct 29, 2018	166.26	167.35	161.93	164.25
3713	AMEX	VHT	Fri, Oct 26, 2018	164.29	165.87	162.07	164.35
3712	AMEX	VHT	Thu, Oct 25, 2018	163.91	167.34	162.12	166.08
3711	AMEX	VHT	Wed, Oct 24, 2018	169.74	170.69	163.58	163.81
3710	AMEX	VHT	Tue, Oct 23, 2018	168.51	170.70	166.94	169.85
3709	AMEX	VHT	Mon, Oct 22, 2018	171.97	172.35	169.91	170.68
3708	AMEX	VHT	Fri, Oct 19, 2018	174.15	174.74	171.71	171.97
3707	AMEX	VHT	Thu, Oct 18, 2018	175.93	175.93	172.55	174.00
3706	AMEX	VHT	Wed, Oct 17, 2018	175.11	176.32	174.04	176.04
3705	AMEX	VHT	Tue, Oct 16, 2018	171.43	175.47	171.17	175.32
3704	AMEX	VHT	Mon, Oct 15, 2018	171.15	171.77	170.03	170.03
3703	AMEX	VHT	Fri, Oct 12, 2018	170.83	171.92	169.40	171.38
3702	AMEX	VHT	Thu, Oct 11, 2018	172.50	173.08	167.59	168.80
3701	AMEX	VHT	Wed, Oct 10, 2018	177.45	177.49	172.94	173.21
3700	AMEX	VHT	Tue, Oct 9, 2018	176.98	178.12	176.44	177.41
3699	AMEX	VHT	Mon, Oct 8, 2018	177.50	177.97	175.75	177.25
3698	AMEX	VHT	Fri, Oct 5, 2018	177.93	179.06	176.26	177.72
3697	AMEX	VHT	Thu, Oct 4, 2018	180.00	180.13	177.14	177.97
3696	AMEX	VHT	Wed, Oct 3, 2018	180.91	181.12	179.94	180.13
3695	AMEX	VHT	Tue, Oct 2, 2018	180.96	180.96	180.07	180.38
3694	AMEX	VHT	Mon, Oct 1, 2018	181.08	181.92	180.47	180.89
3693	AMEX	VHT	Fri, Sep 28, 2018	179.65	180.58	179.45	180.41
3692	AMEX	VHT	Thu, Sep 27, 2018	179.26	180.32	179.04	179.82
3691	AMEX	VHT	Wed, Sep 26, 2018	179.30	180.42	178.80	179.03
3690	AMEX	VHT	Tue, Sep 25, 2018	179.44	179.77	178.69	178.83
3689	AMEX	VHT	Mon, Sep 24, 2018	178.60	179.42	178.42	179.17
3688	AMEX	VHT	Fri, Sep 21, 2018	179.53	179.81	179.14	178.56
3687	AMEX	VHT	Thu, Sep 20, 2018	178.06	179.36	178.06	179.20
3686	AMEX	VHT	Wed, Sep 19, 2018	177.74	178.08	177.29	177.60
3685	AMEX	VHT	Tue, Sep 18, 2018	176.62	178.30	176.52	177.83
3684	AMEX	VHT	Mon, Sep 17, 2018	177.83	178.00	176.48	176.76
3683	AMEX	VHT	Fri, Sep 14, 2018	178.54	178.54	177.51	177.82
3682	AMEX	VHT	Thu, Sep 13, 2018	176.95	178.28	176.95	178.25
3681	AMEX	VHT	Wed, Sep 12, 2018	176.06	176.70	175.51	176.44
3680	AMEX	VHT	Tue, Sep 11, 2018	175.36	176.04	174.73	175.72
3679	AMEX	VHT	Mon, Sep 10, 2018	176.68	176.75	175.55	175.56
3678	AMEX	VHT	Fri, Sep 7, 2018	175.62	176.41	175.38	176.14
3677	AMEX	VHT	Thu, Sep 6, 2018	176.20	176.29	175.15	175.90
3676	AMEX	VHT	Wed, Sep 5, 2018	175.73	176.21	175.05	176.09
3675	AMEX	VHT	Tue, Sep 4, 2018	177.05	177.05	175.23	175.88
3674	AMEX	VHT	Fri, Aug 31, 2018	176.70	177.16	176.32	177.06
3673	AMEX	VHT	Thu, Aug 30, 2018	176.80	177.50	176.63	176.97
3672	AMEX	VHT	Wed, Aug 29, 2018	175.96	177.21	175.78	177.06
3671	AMEX	VHT	Tue, Aug 28, 2018	175.87	176.00	175.39	175.88
3670	AMEX	VHT	Mon, Aug 27, 2018	175.38	175.67	175.00	175.63
3669	AMEX	VHT	Fri, Aug 24, 2018	174.18	174.76	174.18	174.73
3668	AMEX	VHT	Thu, Aug 23, 2018	174.06	174.51	173.60	173.96
3667	AMEX	VHT	Wed, Aug 22, 2018	173.26	174.38	173.03	174.17
3666	AMEX	VHT	Tue, Aug 21, 2018	173.83	174.08	173.12	173.68
3665	AMEX	VHT	Mon, Aug 20, 2018	173.48	173.68	173.10	173.67
3664	AMEX	VHT	Fri, Aug 17, 2018	172.14	173.35	171.77	172.94
3663	AMEX	VHT	Thu, Aug 16, 2018	171.14	172.50	170.93	172.29
3662	AMEX	VHT	Wed, Aug 15, 2018	170.52	170.83	169.65	170.71
3661	AMEX	VHT	Tue, Aug 14, 2018	170.52	171.45	170.24	171.23
3660	AMEX	VHT	Mon, Aug 13, 2018	170.40	171.12	169.84	170.29
3659	AMEX	VHT	Fri, Aug 10, 2018	170.34	171.26	169.63	170.29
3658	AMEX	VHT	Thu, Aug 9, 2018	171.17	171.81	170.80	170.98
3657	AMEX	VHT	Wed, Aug 8, 2018	171.07	171.34	170.61	171.08
3656	AMEX	VHT	Tue, Aug 7, 2018	171.06	171.47	170.78	170.87
3655	AMEX	VHT	Mon, Aug 6, 2018	170.39	171.16	169.78	170.83
3654	AMEX	VHT	Fri, Aug 3, 2018	169.91	170.57	169.63	170.53
3653	AMEX	VHT	Thu, Aug 2, 2018	168.35	170.09	168.28	169.87
3652	AMEX	VHT	Wed, Aug 1, 2018	168.56	169.44	168.56	169.00
3651	AMEX	VHT	Tue, Jul 31, 2018	167.41	168.95	167.33	168.61
3650	AMEX	VHT	Mon, Jul 30, 2018	167.10	167.22	166.34	166.85
3649	AMEX	VHT	Fri, Jul 27, 2018	168.52	168.52	166.45	167.13
3648	AMEX	VHT	Thu, Jul 26, 2018	169.04	169.35	168.29	168.78
3647	AMEX	VHT	Wed, Jul 25, 2018	166.90	169.11	166.45	168.89
3646	AMEX	VHT	Tue, Jul 24, 2018	167.10	167.80	166.41	167.06
3645	AMEX	VHT	Mon, Jul 23, 2018	165.71	166.47	165.70	166.24
3644	AMEX	VHT	Fri, Jul 20, 2018	165.60	166.14	165.56	165.79
3643	AMEX	VHT	Thu, Jul 19, 2018	166.57	166.81	165.42	166.19
3642	AMEX	VHT	Wed, Jul 18, 2018	166.79	166.83	166.26	166.83
3641	AMEX	VHT	Tue, Jul 17, 2018	165.60	167.00	165.60	166.80
3640	AMEX	VHT	Mon, Jul 16, 2018	166.97	166.97	165.52	165.73
3639	AMEX	VHT	Fri, Jul 13, 2018	166.37	167.15	166.27	166.89
3638	AMEX	VHT	Thu, Jul 12, 2018	165.65	166.70	165.47	166.66
3637	AMEX	VHT	Wed, Jul 11, 2018	165.01	165.32	164.59	164.77
3636	AMEX	VHT	Tue, Jul 10, 2018	165.76	166.06	165.29	165.89
3635	AMEX	VHT	Mon, Jul 9, 2018	164.98	165.66	164.86	165.36
3634	AMEX	VHT	Fri, Jul 6, 2018	162.80	164.50	162.80	164.28
3633	AMEX	VHT	Thu, Jul 5, 2018	161.08	162.02	160.62	162.02
3632	AMEX	VHT	Tue, Jul 3, 2018	160.42	161.04	159.91	160.35
3631	AMEX	VHT	Mon, Jul 2, 2018	158.30	159.97	157.80	159.83
3630	AMEX	VHT	Fri, Jun 29, 2018	159.38	160.58	159.14	159.14
3629	AMEX	VHT	Thu, Jun 28, 2018	158.01	159.26	156.81	158.93
3628	AMEX	VHT	Wed, Jun 27, 2018	161.04	161.60	159.10	158.47
3627	AMEX	VHT	Tue, Jun 26, 2018	161.50	161.60	160.56	160.97
3626	AMEX	VHT	Mon, Jun 25, 2018	162.68	162.99	160.18	161.33
3625	AMEX	VHT	Fri, Jun 22, 2018	163.21	163.75	162.77	163.09
3624	AMEX	VHT	Thu, Jun 21, 2018	163.68	163.69	162.32	162.64
3623	AMEX	VHT	Wed, Jun 20, 2018	163.34	164.03	163.20	163.79
3622	AMEX	VHT	Tue, Jun 19, 2018	161.63	163.16	161.63	163.07
3621	AMEX	VHT	Mon, Jun 18, 2018	162.91	162.91	161.94	162.53
3620	AMEX	VHT	Fri, Jun 15, 2018	163.13	163.96	162.70	163.96
3619	AMEX	VHT	Thu, Jun 14, 2018	163.16	163.55	162.70	163.48
3618	AMEX	VHT	Wed, Jun 13, 2018	163.02	163.63	162.47	162.60
3617	AMEX	VHT	Tue, Jun 12, 2018	162.59	162.85	161.83	162.60
3616	AMEX	VHT	Mon, Jun 11, 2018	162.25	163.06	161.74	162.35
3615	AMEX	VHT	Fri, Jun 8, 2018	160.90	162.18	160.90	162.16
3614	AMEX	VHT	Thu, Jun 7, 2018	161.71	161.89	160.28	161.03
3613	AMEX	VHT	Wed, Jun 6, 2018	160.01	161.35	159.55	161.35
3612	AMEX	VHT	Tue, Jun 5, 2018	159.59	160.14	158.78	159.65
3611	AMEX	VHT	Mon, Jun 4, 2018	159.07	159.77	158.44	159.69
3610	AMEX	VHT	Fri, Jun 1, 2018	158.05	159.17	158.05	159.00
3609	AMEX	VHT	Thu, May 31, 2018	158.45	158.73	157.23	157.31
3608	AMEX	VHT	Wed, May 30, 2018	157.37	159.20	157.37	158.78
3607	AMEX	VHT	Tue, May 29, 2018	157.12	157.21	155.39	156.55
3606	AMEX	VHT	Fri, May 25, 2018	158.02	158.71	157.61	158.02
3605	AMEX	VHT	Thu, May 24, 2018	158.23	158.73	157.32	158.02
3604	AMEX	VHT	Wed, May 23, 2018	157.44	158.67	157.44	158.48
3603	AMEX	VHT	Tue, May 22, 2018	158.65	158.72	157.72	157.89
3602	AMEX	VHT	Mon, May 21, 2018	158.76	159.22	158.03	158.34
3601	AMEX	VHT	Fri, May 18, 2018	157.92	158.56	157.46	158.28
3600	AMEX	VHT	Thu, May 17, 2018	157.57	158.07	156.94	157.87
3599	AMEX	VHT	Wed, May 16, 2018	156.82	158.26	156.75	157.78
3598	AMEX	VHT	Tue, May 15, 2018	157.68	157.68	156.27	156.77
3597	AMEX	VHT	Mon, May 14, 2018	157.89	159.30	157.71	158.62
3596	AMEX	VHT	Fri, May 11, 2018	155.29	157.84	155.21	157.64
3595	AMEX	VHT	Thu, May 10, 2018	153.98	156.00	153.98	155.28
3594	AMEX	VHT	Wed, May 9, 2018	152.63	153.91	151.88	153.37
3593	AMEX	VHT	Tue, May 8, 2018	152.50	152.93	151.45	152.30
3592	AMEX	VHT	Mon, May 7, 2018	153.78	154.44	153.00	153.44
3591	AMEX	VHT	Fri, May 4, 2018	151.47	153.86	151.01	153.28
3590	AMEX	VHT	Thu, May 3, 2018	152.53	152.64	150.10	152.02
3589	AMEX	VHT	Wed, May 2, 2018	154.26	154.53	152.99	153.28
3588	AMEX	VHT	Tue, May 1, 2018	154.89	155.25	153.83	155.09
3587	AMEX	VHT	Mon, Apr 30, 2018	157.69	157.69	154.92	154.93
3586	AMEX	VHT	Fri, Apr 27, 2018	156.64	157.50	156.31	157.23
3585	AMEX	VHT	Thu, Apr 26, 2018	155.45	157.21	155.25	156.61
3584	AMEX	VHT	Wed, Apr 25, 2018	154.07	154.70	152.83	154.68
3583	AMEX	VHT	Tue, Apr 24, 2018	155.96	156.12	153.01	154.16
3582	AMEX	VHT	Mon, Apr 23, 2018	155.47	156.00	154.86	155.52
3581	AMEX	VHT	Fri, Apr 20, 2018	155.96	156.18	154.63	155.13
3580	AMEX	VHT	Thu, Apr 19, 2018	156.87	157.53	155.38	155.87
3579	AMEX	VHT	Wed, Apr 18, 2018	157.50	157.84	156.54	157.23
3578	AMEX	VHT	Tue, Apr 17, 2018	156.85	157.33	156.05	157.05
3577	AMEX	VHT	Mon, Apr 16, 2018	155.54	156.11	155.22	155.55
3576	AMEX	VHT	Fri, Apr 13, 2018	155.36	155.36	153.75	154.52
3575	AMEX	VHT	Thu, Apr 12, 2018	154.32	155.41	154.16	154.69
3574	AMEX	VHT	Wed, Apr 11, 2018	153.55	154.48	153.32	153.56
3573	AMEX	VHT	Tue, Apr 10, 2018	153.32	155.02	152.99	154.63
3572	AMEX	VHT	Mon, Apr 9, 2018	151.41	153.92	151.00	151.80
3571	AMEX	VHT	Fri, Apr 6, 2018	152.71	153.47	148.92	150.21
3570	AMEX	VHT	Thu, Apr 5, 2018	154.71	154.80	153.41	153.97
3569	AMEX	VHT	Wed, Apr 4, 2018	150.07	154.49	150.00	154.12
3568	AMEX	VHT	Tue, Apr 3, 2018	150.45	152.11	149.49	151.78
3567	AMEX	VHT	Mon, Apr 2, 2018	153.00	153.44	148.31	149.72
3566	AMEX	VHT	Thu, Mar 29, 2018	152.97	154.63	152.20	153.53
3565	AMEX	VHT	Wed, Mar 28, 2018	152.03	153.68	151.85	152.30
3564	AMEX	VHT	Tue, Mar 27, 2018	154.43	154.58	150.94	151.73
3563	AMEX	VHT	Mon, Mar 26, 2018	152.52	154.03	150.79	153.87
3562	AMEX	VHT	Fri, Mar 23, 2018	154.12	154.33	150.61	150.75
3561	AMEX	VHT	Thu, Mar 22, 2018	156.69	157.05	153.73	153.80
3560	AMEX	VHT	Wed, Mar 21, 2018	158.80	159.75	158.09	158.28
3559	AMEX	VHT	Tue, Mar 20, 2018	158.93	159.25	157.87	158.66
3558	AMEX	VHT	Mon, Mar 19, 2018	160.78	160.96	157.20	158.52
3557	AMEX	VHT	Fri, Mar 16, 2018	161.14	161.70	161.05	161.05
3556	AMEX	VHT	Thu, Mar 15, 2018	162.31	162.65	161.14	161.01
3555	AMEX	VHT	Wed, Mar 14, 2018	163.21	163.48	161.30	161.87
3554	AMEX	VHT	Tue, Mar 13, 2018	163.34	163.76	162.29	162.66
3553	AMEX	VHT	Mon, Mar 12, 2018	163.18	163.71	162.39	162.65
3552	AMEX	VHT	Fri, Mar 9, 2018	161.58	163.07	161.24	163.00
3551	AMEX	VHT	Thu, Mar 8, 2018	160.05	160.78	159.78	160.65
3550	AMEX	VHT	Wed, Mar 7, 2018	157.44	159.71	157.15	159.54
3549	AMEX	VHT	Tue, Mar 6, 2018	159.24	159.24	157.76	158.74
3548	AMEX	VHT	Mon, Mar 5, 2018	156.40	159.11	156.34	158.62
3547	AMEX	VHT	Fri, Mar 2, 2018	154.28	157.50	154.28	157.13
3546	AMEX	VHT	Thu, Mar 1, 2018	157.64	158.06	153.96	155.27
3545	AMEX	VHT	Wed, Feb 28, 2018	160.59	160.72	157.70	157.70
3544	AMEX	VHT	Tue, Feb 27, 2018	161.86	162.22	160.12	160.12
3543	AMEX	VHT	Mon, Feb 26, 2018	160.29	161.97	160.10	161.84
3542	AMEX	VHT	Fri, Feb 23, 2018	158.30	159.89	157.50	159.89
3541	AMEX	VHT	Thu, Feb 22, 2018	158.35	159.31	157.15	157.40
3540	AMEX	VHT	Wed, Feb 21, 2018	158.42	160.60	157.84	157.88
3539	AMEX	VHT	Tue, Feb 20, 2018	159.25	159.86	157.95	158.33
3538	AMEX	VHT	Fri, Feb 16, 2018	158.73	161.16	158.53	160.01
3537	AMEX	VHT	Thu, Feb 15, 2018	158.29	159.09	156.75	159.09
3536	AMEX	VHT	Wed, Feb 14, 2018	154.27	157.46	154.20	157.16
3535	AMEX	VHT	Tue, Feb 13, 2018	154.15	155.46	153.25	155.07
3534	AMEX	VHT	Mon, Feb 12, 2018	154.36	156.17	153.08	155.01
3533	AMEX	VHT	Fri, Feb 9, 2018	152.79	154.61	148.66	153.32
3532	AMEX	VHT	Thu, Feb 8, 2018	157.04	157.42	151.42	151.52
3531	AMEX	VHT	Wed, Feb 7, 2018	156.68	159.04	156.50	157.00
3530	AMEX	VHT	Tue, Feb 6, 2018	152.50	157.70	152.00	157.03
3529	AMEX	VHT	Mon, Feb 5, 2018	161.59	162.32	154.27	155.30
3528	AMEX	VHT	Fri, Feb 2, 2018	163.76	164.81	162.40	162.40
3527	AMEX	VHT	Thu, Feb 1, 2018	164.04	165.65	163.56	164.82
3526	AMEX	VHT	Wed, Jan 31, 2018	167.77	168.36	164.10	164.60
3525	AMEX	VHT	Tue, Jan 30, 2018	167.45	168.16	166.51	167.05
3524	AMEX	VHT	Mon, Jan 29, 2018	170.33	171.30	170.10	170.47
3523	AMEX	VHT	Fri, Jan 26, 2018	168.16	170.79	168.00	170.69
3522	AMEX	VHT	Thu, Jan 25, 2018	166.86	167.60	166.29	167.48
3521	AMEX	VHT	Wed, Jan 24, 2018	166.44	166.78	165.43	166.10
3520	AMEX	VHT	Tue, Jan 23, 2018	166.32	166.89	165.64	165.80
3519	AMEX	VHT	Mon, Jan 22, 2018	164.59	166.18	164.52	166.18
3518	AMEX	VHT	Fri, Jan 19, 2018	163.94	164.53	163.71	164.52
3517	AMEX	VHT	Thu, Jan 18, 2018	163.68	163.88	162.86	163.76
3516	AMEX	VHT	Wed, Jan 17, 2018	163.08	164.00	162.63	163.72
3515	AMEX	VHT	Tue, Jan 16, 2018	163.00	163.78	161.90	162.09
3514	AMEX	VHT	Fri, Jan 12, 2018	161.12	162.07	160.91	161.84
3513	AMEX	VHT	Thu, Jan 11, 2018	160.21	160.73	159.75	160.72
3512	AMEX	VHT	Wed, Jan 10, 2018	159.69	159.93	158.59	159.90
3511	AMEX	VHT	Tue, Jan 9, 2018	158.49	160.41	158.49	160.09
3510	AMEX	VHT	Mon, Jan 8, 2018	158.74	158.89	157.30	158.13
3509	AMEX	VHT	Fri, Jan 5, 2018	158.14	158.93	157.85	158.89
3508	AMEX	VHT	Thu, Jan 4, 2018	158.17	158.21	157.27	157.65
3507	AMEX	VHT	Wed, Jan 3, 2018	156.23	157.64	155.75	157.61
3506	AMEX	VHT	Tue, Jan 2, 2018	154.92	156.10	154.57	156.06
3505	AMEX	VHT	Fri, Dec 29, 2017	155.65	155.77	154.11	154.14
3504	AMEX	VHT	Thu, Dec 28, 2017	155.46	155.50	154.70	155.25
3503	AMEX	VHT	Wed, Dec 27, 2017	154.88	155.42	154.79	155.04
3502	AMEX	VHT	Tue, Dec 26, 2017	154.50	154.95	154.50	154.65
3501	AMEX	VHT	Fri, Dec 22, 2017	154.85	154.91	154.20	154.58
3500	AMEX	VHT	Thu, Dec 21, 2017	155.58	155.79	154.87	155.01
3499	AMEX	VHT	Wed, Dec 20, 2017	155.97	156.21	155.19	155.25
3498	AMEX	VHT	Tue, Dec 19, 2017	156.20	156.25	155.51	155.56
3497	AMEX	VHT	Mon, Dec 18, 2017	156.35	156.40	155.62	155.76
3496	AMEX	VHT	Fri, Dec 15, 2017	154.57	155.69	154.55	155.57
3495	AMEX	VHT	Thu, Dec 14, 2017	155.89	156.01	153.73	153.95
3494	AMEX	VHT	Wed, Dec 13, 2017	155.66	156.62	155.60	155.50
3493	AMEX	VHT	Tue, Dec 12, 2017	155.33	155.72	155.15	155.54
3492	AMEX	VHT	Mon, Dec 11, 2017	154.91	155.35	154.54	154.99
3491	AMEX	VHT	Fri, Dec 8, 2017	153.35	154.62	153.35	154.62
3490	AMEX	VHT	Thu, Dec 7, 2017	152.77	153.20	152.17	152.90
3489	AMEX	VHT	Wed, Dec 6, 2017	152.84	153.10	151.80	152.50
3488	AMEX	VHT	Tue, Dec 5, 2017	153.26	154.09	152.70	152.72
3487	AMEX	VHT	Mon, Dec 4, 2017	156.20	156.25	153.10	153.10
3486	AMEX	VHT	Fri, Dec 1, 2017	155.46	155.93	152.92	155.29
3485	AMEX	VHT	Thu, Nov 30, 2017	154.73	155.90	154.40	155.49
3484	AMEX	VHT	Wed, Nov 29, 2017	153.68	154.88	153.68	154.21
3483	AMEX	VHT	Tue, Nov 28, 2017	152.81	153.67	152.39	153.60
3482	AMEX	VHT	Mon, Nov 27, 2017	152.62	152.95	152.27	152.47
3481	AMEX	VHT	Fri, Nov 24, 2017	152.35	152.59	152.03	152.52
3480	AMEX	VHT	Wed, Nov 22, 2017	152.14	152.55	151.98	152.14
3479	AMEX	VHT	Tue, Nov 21, 2017	151.44	152.39	151.35	152.13
3478	AMEX	VHT	Mon, Nov 20, 2017	151.35	151.36	150.51	150.79
3477	AMEX	VHT	Fri, Nov 17, 2017	151.29	151.71	151.00	151.36
3476	AMEX	VHT	Thu, Nov 16, 2017	150.33	151.99	150.07	151.81
3475	AMEX	VHT	Wed, Nov 15, 2017	149.80	150.56	149.40	150.07
3474	AMEX	VHT	Tue, Nov 14, 2017	150.62	150.77	149.92	150.45
3473	AMEX	VHT	Mon, Nov 13, 2017	150.67	151.48	150.15	151.20
3472	AMEX	VHT	Fri, Nov 10, 2017	151.52	151.52	150.15	151.09
3471	AMEX	VHT	Thu, Nov 9, 2017	151.51	152.06	150.98	151.99
3470	AMEX	VHT	Wed, Nov 8, 2017	151.66	152.23	151.50	152.02
3469	AMEX	VHT	Tue, Nov 7, 2017	151.81	152.02	151.20	151.71
3468	AMEX	VHT	Mon, Nov 6, 2017	152.01	152.17	151.56	151.56
3467	AMEX	VHT	Fri, Nov 3, 2017	150.81	152.21	150.71	152.13
3466	AMEX	VHT	Thu, Nov 2, 2017	151.24	151.42	150.40	150.73
3465	AMEX	VHT	Wed, Nov 1, 2017	151.44	151.93	151.08	151.08
3464	AMEX	VHT	Tue, Oct 31, 2017	151.14	151.70	150.76	151.14
3463	AMEX	VHT	Mon, Oct 30, 2017	152.26	152.61	150.78	151.07
3462	AMEX	VHT	Fri, Oct 27, 2017	152.32	152.80	152.00	152.65
3461	AMEX	VHT	Thu, Oct 26, 2017	153.24	153.39	151.65	152.51
3460	AMEX	VHT	Wed, Oct 25, 2017	154.11	154.45	153.32	153.99
3459	AMEX	VHT	Tue, Oct 24, 2017	155.47	155.47	153.54	154.32
3458	AMEX	VHT	Mon, Oct 23, 2017	156.50	156.54	155.34	155.43
3457	AMEX	VHT	Fri, Oct 20, 2017	155.80	156.06	155.19	155.91
3456	AMEX	VHT	Thu, Oct 19, 2017	154.61	155.61	154.43	155.58
3455	AMEX	VHT	Wed, Oct 18, 2017	154.99	155.61	154.62	154.82
3454	AMEX	VHT	Tue, Oct 17, 2017	153.05	154.95	153.05	154.61
3453	AMEX	VHT	Mon, Oct 16, 2017	153.36	154.02	152.59	152.87
3452	AMEX	VHT	Fri, Oct 13, 2017	153.55	153.69	153.04	153.37
3451	AMEX	VHT	Thu, Oct 12, 2017	154.00	154.15	153.68	153.87
3450	AMEX	VHT	Wed, Oct 11, 2017	153.84	154.16	153.62	154.03
3449	AMEX	VHT	Tue, Oct 10, 2017	154.20	154.20	152.95	153.71
3448	AMEX	VHT	Mon, Oct 9, 2017	154.73	154.73	153.25	153.48
3447	AMEX	VHT	Fri, Oct 6, 2017	154.62	155.15	154.31	154.60
3446	AMEX	VHT	Thu, Oct 5, 2017	154.70	154.73	154.12	154.73
3445	AMEX	VHT	Wed, Oct 4, 2017	153.93	154.62	153.87	154.50
3444	AMEX	VHT	Tue, Oct 3, 2017	154.27	154.32	153.21	153.90
3443	AMEX	VHT	Mon, Oct 2, 2017	152.91	153.92	152.30	153.92
3442	AMEX	VHT	Fri, Sep 29, 2017	151.72	152.37	151.14	152.28
3441	AMEX	VHT	Thu, Sep 28, 2017	151.13	151.86	150.82	151.45
3440	AMEX	VHT	Wed, Sep 27, 2017	151.34	151.43	150.46	151.16
3439	AMEX	VHT	Tue, Sep 26, 2017	152.00	152.64	151.37	150.94
3438	AMEX	VHT	Mon, Sep 25, 2017	152.17	152.63	151.58	151.84
3437	AMEX	VHT	Fri, Sep 22, 2017	152.07	152.50	151.42	152.21
3436	AMEX	VHT	Thu, Sep 21, 2017	152.96	153.04	152.15	152.20
3435	AMEX	VHT	Wed, Sep 20, 2017	152.58	153.07	151.85	152.95
3434	AMEX	VHT	Tue, Sep 19, 2017	154.07	154.07	152.41	152.60
3433	AMEX	VHT	Mon, Sep 18, 2017	154.26	154.43	153.55	153.87
3432	AMEX	VHT	Fri, Sep 15, 2017	154.18	154.58	153.60	153.82
3431	AMEX	VHT	Thu, Sep 14, 2017	153.78	154.47	153.40	154.23
3430	AMEX	VHT	Wed, Sep 13, 2017	154.57	154.66	153.80	154.04
3429	AMEX	VHT	Tue, Sep 12, 2017	154.38	154.65	153.98	154.65
3428	AMEX	VHT	Mon, Sep 11, 2017	154.00	154.29	153.48	154.25
3427	AMEX	VHT	Fri, Sep 8, 2017	152.53	153.34	152.20	153.11
3426	AMEX	VHT	Thu, Sep 7, 2017	151.08	152.78	151.00	152.47
3425	AMEX	VHT	Wed, Sep 6, 2017	150.97	151.23	150.23	151.14
3424	AMEX	VHT	Tue, Sep 5, 2017	150.71	151.33	149.66	150.45
3423	AMEX	VHT	Fri, Sep 1, 2017	151.37	151.67	150.52	151.14
3422	AMEX	VHT	Thu, Aug 31, 2017	149.00	151.25	149.00	151.06
3421	AMEX	VHT	Wed, Aug 30, 2017	147.62	148.82	147.51	148.46
3420	AMEX	VHT	Tue, Aug 29, 2017	146.73	147.80	146.61	147.65
3419	AMEX	VHT	Mon, Aug 28, 2017	146.67	147.52	146.67	147.39
3418	AMEX	VHT	Fri, Aug 25, 2017	146.99	147.24	146.33	146.33
3417	AMEX	VHT	Thu, Aug 24, 2017	146.16	146.68	145.96	146.45
3416	AMEX	VHT	Wed, Aug 23, 2017	146.64	146.64	145.88	145.91
3415	AMEX	VHT	Tue, Aug 22, 2017	145.33	147.15	145.25	147.02
3414	AMEX	VHT	Mon, Aug 21, 2017	144.59	145.32	144.43	145.19
3413	AMEX	VHT	Fri, Aug 18, 2017	144.83	145.42	144.38	144.60
3412	AMEX	VHT	Thu, Aug 17, 2017	146.93	147.18	145.10	145.10
3411	AMEX	VHT	Wed, Aug 16, 2017	146.98	147.30	146.71	147.02
3410	AMEX	VHT	Tue, Aug 15, 2017	146.98	147.02	146.57	146.65
3409	AMEX	VHT	Mon, Aug 14, 2017	146.37	146.77	146.22	146.47
3408	AMEX	VHT	Fri, Aug 11, 2017	144.90	146.12	144.90	145.61
3407	AMEX	VHT	Thu, Aug 10, 2017	146.54	146.62	144.89	144.89
3406	AMEX	VHT	Wed, Aug 9, 2017	146.64	147.21	146.34	147.06
3405	AMEX	VHT	Tue, Aug 8, 2017	147.61	147.97	146.75	147.04
3404	AMEX	VHT	Mon, Aug 7, 2017	147.51	147.81	147.21	147.76
3403	AMEX	VHT	Fri, Aug 4, 2017	147.94	147.94	147.21	147.41
3402	AMEX	VHT	Thu, Aug 3, 2017	147.39	147.88	147.09	147.59
3401	AMEX	VHT	Wed, Aug 2, 2017	147.81	147.81	146.85	147.38
3400	AMEX	VHT	Tue, Aug 1, 2017	148.46	148.46	147.56	147.68
3399	AMEX	VHT	Mon, Jul 31, 2017	148.67	148.94	148.20	148.25
3398	AMEX	VHT	Fri, Jul 28, 2017	147.85	148.70	147.23	148.56
3397	AMEX	VHT	Thu, Jul 27, 2017	149.38	149.38	147.20	147.80
3396	AMEX	VHT	Wed, Jul 26, 2017	149.47	149.47	148.77	149.13
3395	AMEX	VHT	Tue, Jul 25, 2017	151.23	151.29	149.42	149.66
3394	AMEX	VHT	Mon, Jul 24, 2017	150.56	150.82	150.02	150.75
3393	AMEX	VHT	Fri, Jul 21, 2017	150.82	151.20	150.29	150.56
3392	AMEX	VHT	Thu, Jul 20, 2017	149.89	150.94	149.89	150.63
3391	AMEX	VHT	Wed, Jul 19, 2017	149.21	149.75	149.19	149.64
3390	AMEX	VHT	Tue, Jul 18, 2017	148.54	148.62	147.65	148.61
3389	AMEX	VHT	Mon, Jul 17, 2017	149.24	149.34	148.46	148.60
3388	AMEX	VHT	Fri, Jul 14, 2017	148.29	149.39	148.15	149.02
3387	AMEX	VHT	Thu, Jul 13, 2017	148.25	148.56	146.97	148.14
3386	AMEX	VHT	Wed, Jul 12, 2017	147.73	148.43	147.51	148.06
3385	AMEX	VHT	Tue, Jul 11, 2017	147.00	147.27	146.26	147.03
3384	AMEX	VHT	Mon, Jul 10, 2017	147.84	147.84	146.70	147.00
3383	AMEX	VHT	Fri, Jul 7, 2017	146.91	147.60	146.80	147.51
3382	AMEX	VHT	Thu, Jul 6, 2017	148.13	148.20	146.40	146.60
3381	AMEX	VHT	Wed, Jul 5, 2017	148.00	148.81	147.46	148.67
3380	AMEX	VHT	Mon, Jul 3, 2017	148.30	148.35	147.66	147.73
3379	AMEX	VHT	Fri, Jun 30, 2017	148.00	148.00	147.37	147.37
3378	AMEX	VHT	Thu, Jun 29, 2017	149.00	149.00	146.67	147.54
3377	AMEX	VHT	Wed, Jun 28, 2017	148.35	149.13	148.28	148.90
3376	AMEX	VHT	Tue, Jun 27, 2017	149.81	150.16	148.35	147.85
3375	AMEX	VHT	Mon, Jun 26, 2017	150.85	150.85	149.78	150.00
3374	AMEX	VHT	Fri, Jun 23, 2017	150.56	150.56	149.54	150.41
3373	AMEX	VHT	Thu, Jun 22, 2017	149.48	151.23	149.28	150.35
3372	AMEX	VHT	Wed, Jun 21, 2017	147.23	148.87	147.09	148.83
3371	AMEX	VHT	Tue, Jun 20, 2017	146.40	147.76	146.38	146.79
3370	AMEX	VHT	Mon, Jun 19, 2017	145.00	146.48	144.98	146.37
3369	AMEX	VHT	Fri, Jun 16, 2017	144.54	144.79	143.85	144.63
3368	AMEX	VHT	Thu, Jun 15, 2017	144.08	144.51	143.62	144.41
3367	AMEX	VHT	Wed, Jun 14, 2017	144.22	145.04	144.14	144.57
3366	AMEX	VHT	Tue, Jun 13, 2017	143.80	144.20	143.48	143.94
3365	AMEX	VHT	Mon, Jun 12, 2017	143.69	144.09	142.82	143.48
3364	AMEX	VHT	Fri, Jun 9, 2017	143.32	144.40	143.19	143.82
3363	AMEX	VHT	Thu, Jun 8, 2017	143.25	143.62	142.74	143.19
3362	AMEX	VHT	Wed, Jun 7, 2017	143.11	143.40	142.85	143.26
3361	AMEX	VHT	Tue, Jun 6, 2017	142.89	143.33	142.46	142.79
3360	AMEX	VHT	Mon, Jun 5, 2017	143.63	143.63	142.76	143.16
3359	AMEX	VHT	Fri, Jun 2, 2017	143.05	143.85	143.00	143.69
3358	AMEX	VHT	Thu, Jun 1, 2017	141.03	142.71	141.00	142.71
3357	AMEX	VHT	Wed, May 31, 2017	140.41	141.06	140.36	140.82
3356	AMEX	VHT	Tue, May 30, 2017	140.40	140.77	140.11	140.30
3355	AMEX	VHT	Fri, May 26, 2017	140.99	141.23	140.55	140.65
3354	AMEX	VHT	Thu, May 25, 2017	140.61	141.19	140.47	140.95
3353	AMEX	VHT	Wed, May 24, 2017	140.06	140.44	139.62	140.36
3352	AMEX	VHT	Tue, May 23, 2017	139.74	140.15	139.71	139.96
3351	AMEX	VHT	Mon, May 22, 2017	139.07	139.63	139.00	139.44
3350	AMEX	VHT	Fri, May 19, 2017	139.00	139.57	138.97	139.06
3349	AMEX	VHT	Thu, May 18, 2017	137.84	139.48	137.77	138.74
3348	AMEX	VHT	Wed, May 17, 2017	138.99	139.15	138.06	138.07
3347	AMEX	VHT	Tue, May 16, 2017	140.54	140.54	139.65	140.07
3346	AMEX	VHT	Mon, May 15, 2017	139.74	140.59	139.71	140.49
3345	AMEX	VHT	Fri, May 12, 2017	139.74	139.93	139.52	139.66
3344	AMEX	VHT	Thu, May 11, 2017	139.55	139.82	139.11	139.80
3343	AMEX	VHT	Wed, May 10, 2017	139.80	139.80	139.04	139.74
3342	AMEX	VHT	Tue, May 9, 2017	139.84	140.23	139.76	139.96
3341	AMEX	VHT	Mon, May 8, 2017	140.70	140.70	139.54	139.70
3340	AMEX	VHT	Fri, May 5, 2017	141.00	141.06	140.21	140.83
3339	AMEX	VHT	Thu, May 4, 2017	140.29	140.87	140.23	140.85
3338	AMEX	VHT	Wed, May 3, 2017	140.51	140.51	139.72	140.05
3337	AMEX	VHT	Tue, May 2, 2017	140.71	140.89	139.89	140.68
3336	AMEX	VHT	Mon, May 1, 2017	140.37	140.76	140.19	140.47
3335	AMEX	VHT	Fri, Apr 28, 2017	140.04	140.18	139.49	140.13
3334	AMEX	VHT	Thu, Apr 27, 2017	139.38	140.33	139.29	139.76
3333	AMEX	VHT	Wed, Apr 26, 2017	138.93	139.75	138.93	139.28
3332	AMEX	VHT	Tue, Apr 25, 2017	138.28	138.97	138.01	138.60
3331	AMEX	VHT	Mon, Apr 24, 2017	137.92	138.18	137.70	137.82
3330	AMEX	VHT	Fri, Apr 21, 2017	137.00	137.17	136.23	136.51
3329	AMEX	VHT	Thu, Apr 20, 2017	136.74	137.50	136.10	137.27
3328	AMEX	VHT	Wed, Apr 19, 2017	136.53	136.88	136.31	136.45
3327	AMEX	VHT	Tue, Apr 18, 2017	136.80	136.80	135.40	135.97
3326	AMEX	VHT	Mon, Apr 17, 2017	136.84	137.41	136.46	137.30
3325	AMEX	VHT	Thu, Apr 13, 2017	136.96	137.44	136.83	136.95
3324	AMEX	VHT	Wed, Apr 12, 2017	137.05	137.47	136.56	137.08
3323	AMEX	VHT	Tue, Apr 11, 2017	137.07	137.38	136.39	137.08
3322	AMEX	VHT	Mon, Apr 10, 2017	137.58	138.05	137.22	137.34
3321	AMEX	VHT	Fri, Apr 7, 2017	137.14	137.83	136.83	137.52
3320	AMEX	VHT	Thu, Apr 6, 2017	137.00	137.41	136.70	137.29
3319	AMEX	VHT	Wed, Apr 5, 2017	137.84	138.46	136.81	136.98
3318	AMEX	VHT	Tue, Apr 4, 2017	137.59	137.78	137.15	137.50
3317	AMEX	VHT	Mon, Apr 3, 2017	137.93	138.47	137.32	137.67
3316	AMEX	VHT	Fri, Mar 31, 2017	137.84	138.14	137.63	137.82
3315	AMEX	VHT	Thu, Mar 30, 2017	138.19	138.44	137.63	138.11
3314	AMEX	VHT	Wed, Mar 29, 2017	138.19	138.45	137.83	138.02
3313	AMEX	VHT	Tue, Mar 28, 2017	137.90	138.14	137.23	137.92
3312	AMEX	VHT	Mon, Mar 27, 2017	136.44	138.10	136.01	137.86
3311	AMEX	VHT	Fri, Mar 24, 2017	137.20	137.87	136.80	137.38
3310	AMEX	VHT	Thu, Mar 23, 2017	137.79	138.52	137.33	137.05
3309	AMEX	VHT	Wed, Mar 22, 2017	137.84	138.16	137.16	138.03
3308	AMEX	VHT	Tue, Mar 21, 2017	139.76	139.99	137.59	137.78
3307	AMEX	VHT	Mon, Mar 20, 2017	139.69	139.80	139.01	139.33
3306	AMEX	VHT	Fri, Mar 17, 2017	140.07	140.07	139.37	139.43
3305	AMEX	VHT	Thu, Mar 16, 2017	141.53	141.53	139.64	140.21
3304	AMEX	VHT	Wed, Mar 15, 2017	139.71	141.68	139.70	141.36
3303	AMEX	VHT	Tue, Mar 14, 2017	139.69	140.19	139.42	139.66
3302	AMEX	VHT	Mon, Mar 13, 2017	140.26	140.40	139.59	140.29
3301	AMEX	VHT	Fri, Mar 10, 2017	140.37	140.43	139.67	140.24
3300	AMEX	VHT	Thu, Mar 9, 2017	139.02	139.90	139.01	139.85
3299	AMEX	VHT	Wed, Mar 8, 2017	138.47	139.56	138.47	139.00
3298	AMEX	VHT	Tue, Mar 7, 2017	138.49	139.14	138.06	138.48
3297	AMEX	VHT	Mon, Mar 6, 2017	139.76	139.94	139.01	139.56
3296	AMEX	VHT	Fri, Mar 3, 2017	139.54	140.30	139.39	140.30
3295	AMEX	VHT	Thu, Mar 2, 2017	139.82	140.47	139.58	139.65
3294	AMEX	VHT	Wed, Mar 1, 2017	139.08	140.42	138.92	140.11
3293	AMEX	VHT	Tue, Feb 28, 2017	138.74	139.15	138.34	138.49
3292	AMEX	VHT	Mon, Feb 27, 2017	138.03	139.13	137.90	139.05
3291	AMEX	VHT	Fri, Feb 24, 2017	137.04	138.15	137.04	138.10
3290	AMEX	VHT	Thu, Feb 23, 2017	136.75	137.53	136.31	137.29
3289	AMEX	VHT	Wed, Feb 22, 2017	136.82	137.13	136.50	136.56
3288	AMEX	VHT	Tue, Feb 21, 2017	136.58	137.29	136.42	136.86
3287	AMEX	VHT	Fri, Feb 17, 2017	135.65	136.31	135.60	136.31
3286	AMEX	VHT	Thu, Feb 16, 2017	136.38	136.50	135.07	136.04
3285	AMEX	VHT	Wed, Feb 15, 2017	134.53	136.51	134.53	136.30
3284	AMEX	VHT	Tue, Feb 14, 2017	133.61	134.85	133.38	134.85
3283	AMEX	VHT	Mon, Feb 13, 2017	133.30	133.77	133.09	133.68
3282	AMEX	VHT	Fri, Feb 10, 2017	132.88	133.30	132.60	132.86
3281	AMEX	VHT	Thu, Feb 9, 2017	131.95	133.06	131.85	132.76
3280	AMEX	VHT	Wed, Feb 8, 2017	131.29	132.18	131.09	131.90
3279	AMEX	VHT	Tue, Feb 7, 2017	132.18	132.64	131.70	131.98
3278	AMEX	VHT	Mon, Feb 6, 2017	131.89	132.07	131.46	132.07
3277	AMEX	VHT	Fri, Feb 3, 2017	131.77	132.13	131.13	132.07
3276	AMEX	VHT	Thu, Feb 2, 2017	130.95	131.45	130.45	131.31
3275	AMEX	VHT	Wed, Feb 1, 2017	130.45	131.17	130.08	131.06
3274	AMEX	VHT	Tue, Jan 31, 2017	127.91	130.20	127.62	130.14
3273	AMEX	VHT	Mon, Jan 30, 2017	128.49	128.86	127.50	128.07
3272	AMEX	VHT	Fri, Jan 27, 2017	128.20	128.91	128.11	128.83
3271	AMEX	VHT	Thu, Jan 26, 2017	128.48	128.82	127.88	127.88
3270	AMEX	VHT	Wed, Jan 25, 2017	127.95	128.93	127.76	128.81
3269	AMEX	VHT	Tue, Jan 24, 2017	128.19	128.75	126.91	127.66
3268	AMEX	VHT	Mon, Jan 23, 2017	128.76	129.19	127.96	128.31
3267	AMEX	VHT	Fri, Jan 20, 2017	129.47	129.87	128.84	129.02
3266	AMEX	VHT	Thu, Jan 19, 2017	130.11	130.11	129.08	129.31
3265	AMEX	VHT	Wed, Jan 18, 2017	130.49	130.73	129.82	130.15
3264	AMEX	VHT	Tue, Jan 17, 2017	130.61	130.61	129.30	130.19
3263	AMEX	VHT	Fri, Jan 13, 2017	130.95	131.62	130.60	131.01
3262	AMEX	VHT	Thu, Jan 12, 2017	130.15	130.81	129.58	130.67
3261	AMEX	VHT	Wed, Jan 11, 2017	132.18	132.62	129.38	130.47
3260	AMEX	VHT	Tue, Jan 10, 2017	131.74	132.62	131.26	132.01
3259	AMEX	VHT	Mon, Jan 9, 2017	130.60	131.71	130.51	131.54
3258	AMEX	VHT	Fri, Jan 6, 2017	130.33	130.96	129.87	130.55
3257	AMEX	VHT	Thu, Jan 5, 2017	129.59	130.20	129.32	130.15
3256	AMEX	VHT	Wed, Jan 4, 2017	128.58	129.90	128.56	129.59
3255	AMEX	VHT	Tue, Jan 3, 2017	127.29	128.34	127.00	128.34
3254	AMEX	VHT	Fri, Dec 30, 2016	127.23	127.35	126.31	126.77
3253	AMEX	VHT	Thu, Dec 29, 2016	127.01	127.63	126.92	127.12
3252	AMEX	VHT	Wed, Dec 28, 2016	128.02	128.23	126.98	127.01
3251	AMEX	VHT	Tue, Dec 27, 2016	128.11	128.93	128.00	128.03
3250	AMEX	VHT	Fri, Dec 23, 2016	126.69	127.98	126.69	127.90
3249	AMEX	VHT	Thu, Dec 22, 2016	126.66	126.83	126.14	126.78
3248	AMEX	VHT	Wed, Dec 21, 2016	127.62	127.72	126.62	126.79
3247	AMEX	VHT	Tue, Dec 20, 2016	127.94	128.00	127.25	127.62
3246	AMEX	VHT	Mon, Dec 19, 2016	128.41	128.79	127.40	127.59
3245	AMEX	VHT	Fri, Dec 16, 2016	128.36	128.72	127.80	128.09
3244	AMEX	VHT	Thu, Dec 15, 2016	127.35	128.15	127.17	128.09
3243	AMEX	VHT	Wed, Dec 14, 2016	127.66	128.38	126.67	127.18
3242	AMEX	VHT	Tue, Dec 13, 2016	127.88	128.50	127.88	127.73
3241	AMEX	VHT	Mon, Dec 12, 2016	126.81	127.59	126.73	127.50
3240	AMEX	VHT	Fri, Dec 9, 2016	125.93	127.29	125.93	126.97
3239	AMEX	VHT	Thu, Dec 8, 2016	124.86	125.70	124.09	125.59
3238	AMEX	VHT	Wed, Dec 7, 2016	125.76	125.76	123.53	125.27
3237	AMEX	VHT	Tue, Dec 6, 2016	126.20	126.54	125.56	126.54
3236	AMEX	VHT	Mon, Dec 5, 2016	126.36	126.57	125.46	125.88
3235	AMEX	VHT	Fri, Dec 2, 2016	125.44	126.38	125.11	125.84
3234	AMEX	VHT	Thu, Dec 1, 2016	126.70	126.89	125.12	125.39
3233	AMEX	VHT	Wed, Nov 30, 2016	128.18	128.18	126.56	126.65
3232	AMEX	VHT	Tue, Nov 29, 2016	127.54	128.38	127.54	127.90
3231	AMEX	VHT	Mon, Nov 28, 2016	128.16	128.25	127.11	127.17
3230	AMEX	VHT	Fri, Nov 25, 2016	128.04	128.56	127.90	128.49
3229	AMEX	VHT	Wed, Nov 23, 2016	125.70	127.95	125.30	127.90
3228	AMEX	VHT	Tue, Nov 22, 2016	129.12	129.12	126.38	127.19
3227	AMEX	VHT	Mon, Nov 21, 2016	128.89	129.23	128.71	129.03
3226	AMEX	VHT	Fri, Nov 18, 2016	130.01	130.10	128.55	128.61
3225	AMEX	VHT	Thu, Nov 17, 2016	129.35	129.94	129.00	129.87
3224	AMEX	VHT	Wed, Nov 16, 2016	129.75	130.14	129.07	129.19
3223	AMEX	VHT	Tue, Nov 15, 2016	129.99	130.00	128.57	129.86
3222	AMEX	VHT	Mon, Nov 14, 2016	130.00	130.91	129.21	129.45
3221	AMEX	VHT	Fri, Nov 11, 2016	130.85	130.85	128.81	129.59
3220	AMEX	VHT	Thu, Nov 10, 2016	132.23	132.23	129.99	131.11
3219	AMEX	VHT	Wed, Nov 9, 2016	128.39	130.88	126.67	129.47
3218	AMEX	VHT	Tue, Nov 8, 2016	124.50	125.96	123.71	125.07
3217	AMEX	VHT	Mon, Nov 7, 2016	123.12	124.99	123.05	124.67
3216	AMEX	VHT	Fri, Nov 4, 2016	120.50	122.39	120.50	121.53
3215	AMEX	VHT	Thu, Nov 3, 2016	122.14	122.76	120.38	120.56
3214	AMEX	VHT	Wed, Nov 2, 2016	122.46	123.24	121.95	121.98
3213	AMEX	VHT	Tue, Nov 1, 2016	123.36	123.71	121.66	122.78
3212	AMEX	VHT	Mon, Oct 31, 2016	123.87	123.91	123.26	123.35
3211	AMEX	VHT	Fri, Oct 28, 2016	125.61	125.61	123.61	123.95
3210	AMEX	VHT	Thu, Oct 27, 2016	126.96	127.32	126.31	126.42
3209	AMEX	VHT	Wed, Oct 26, 2016	127.11	127.11	125.73	126.11
3208	AMEX	VHT	Tue, Oct 25, 2016	127.51	128.02	127.23	127.32
3207	AMEX	VHT	Mon, Oct 24, 2016	128.54	128.59	127.81	127.81
3206	AMEX	VHT	Fri, Oct 21, 2016	128.16	128.36	127.72	128.05
3205	AMEX	VHT	Thu, Oct 20, 2016	128.33	129.37	128.09	128.99
3204	AMEX	VHT	Wed, Oct 19, 2016	128.96	129.09	128.30	128.36
3203	AMEX	VHT	Tue, Oct 18, 2016	128.44	129.19	128.35	128.88
3202	AMEX	VHT	Mon, Oct 17, 2016	127.66	127.92	127.07	127.49
3201	AMEX	VHT	Fri, Oct 14, 2016	129.26	129.44	127.77	127.77
3200	AMEX	VHT	Thu, Oct 13, 2016	128.00	129.36	127.63	128.93
3199	AMEX	VHT	Wed, Oct 12, 2016	129.71	130.13	128.72	128.83
3198	AMEX	VHT	Tue, Oct 11, 2016	132.20	132.27	129.08	129.71
3197	AMEX	VHT	Mon, Oct 10, 2016	132.63	133.50	132.63	133.08
3196	AMEX	VHT	Fri, Oct 7, 2016	132.50	132.74	131.40	132.27
3195	AMEX	VHT	Thu, Oct 6, 2016	132.45	132.58	131.68	132.22
3194	AMEX	VHT	Wed, Oct 5, 2016	132.76	133.33	132.59	133.04
3193	AMEX	VHT	Tue, Oct 4, 2016	132.64	133.12	131.78	132.35
3192	AMEX	VHT	Mon, Oct 3, 2016	132.47	132.69	131.67	132.57
3191	AMEX	VHT	Fri, Sep 30, 2016	131.81	133.26	131.60	132.89
3190	AMEX	VHT	Thu, Sep 29, 2016	133.80	133.95	131.10	131.44
3189	AMEX	VHT	Wed, Sep 28, 2016	134.33	134.43	133.29	133.97
3188	AMEX	VHT	Tue, Sep 27, 2016	133.08	134.24	132.84	134.24
3187	AMEX	VHT	Mon, Sep 26, 2016	134.37	134.50	132.93	133.21
3186	AMEX	VHT	Fri, Sep 23, 2016	135.07	135.39	134.71	134.76
3185	AMEX	VHT	Thu, Sep 22, 2016	134.85	135.47	134.71	135.22
3184	AMEX	VHT	Wed, Sep 21, 2016	133.31	134.47	132.43	134.20
3183	AMEX	VHT	Tue, Sep 20, 2016	132.90	133.37	132.89	132.89
3182	AMEX	VHT	Mon, Sep 19, 2016	133.62	134.05	132.84	132.42
3181	AMEX	VHT	Fri, Sep 16, 2016	132.84	133.49	132.64	133.34
3180	AMEX	VHT	Thu, Sep 15, 2016	131.59	133.48	131.20	133.08
3179	AMEX	VHT	Wed, Sep 14, 2016	131.70	132.54	131.21	131.58
3178	AMEX	VHT	Tue, Sep 13, 2016	132.52	132.57	130.84	131.58
3177	AMEX	VHT	Mon, Sep 12, 2016	130.76	133.70	130.57	133.40
3176	AMEX	VHT	Fri, Sep 9, 2016	133.28	133.28	131.29	131.29
3175	AMEX	VHT	Thu, Sep 8, 2016	133.67	134.28	133.54	134.14
3174	AMEX	VHT	Wed, Sep 7, 2016	133.81	134.43	133.56	133.95
3173	AMEX	VHT	Tue, Sep 6, 2016	133.37	134.09	133.29	133.91
3172	AMEX	VHT	Fri, Sep 2, 2016	133.34	133.46	132.80	133.16
3171	AMEX	VHT	Thu, Sep 1, 2016	133.27	133.61	132.31	132.97
3170	AMEX	VHT	Wed, Aug 31, 2016	133.15	133.72	132.78	133.18
3169	AMEX	VHT	Tue, Aug 30, 2016	134.08	134.25	133.37	133.70
3168	AMEX	VHT	Mon, Aug 29, 2016	133.89	134.48	133.52	134.12
3167	AMEX	VHT	Fri, Aug 26, 2016	133.32	134.43	132.90	133.79
3166	AMEX	VHT	Thu, Aug 25, 2016	134.12	134.52	132.54	133.16
3165	AMEX	VHT	Wed, Aug 24, 2016	136.50	136.85	133.95	134.21
3164	AMEX	VHT	Tue, Aug 23, 2016	136.68	137.30	136.51	136.62
3163	AMEX	VHT	Mon, Aug 22, 2016	135.99	136.87	135.99	136.44
3162	AMEX	VHT	Fri, Aug 19, 2016	135.65	135.95	135.29	135.87
3161	AMEX	VHT	Thu, Aug 18, 2016	135.75	136.24	135.42	136.07
3160	AMEX	VHT	Wed, Aug 17, 2016	135.89	136.11	135.05	135.93
3159	AMEX	VHT	Tue, Aug 16, 2016	136.75	136.97	135.74	135.83
3158	AMEX	VHT	Mon, Aug 15, 2016	136.97	137.37	136.85	137.14
3157	AMEX	VHT	Fri, Aug 12, 2016	136.79	136.79	136.15	136.77
3156	AMEX	VHT	Thu, Aug 11, 2016	136.45	137.11	136.20	136.89
3155	AMEX	VHT	Wed, Aug 10, 2016	136.70	136.78	135.83	136.20
3154	AMEX	VHT	Tue, Aug 9, 2016	136.76	137.36	136.71	136.92
3153	AMEX	VHT	Mon, Aug 8, 2016	137.75	137.80	136.16	136.59
3152	AMEX	VHT	Fri, Aug 5, 2016	137.55	137.82	137.03	137.73
3151	AMEX	VHT	Thu, Aug 4, 2016	137.83	137.89	137.32	137.36
3150	AMEX	VHT	Wed, Aug 3, 2016	137.55	137.70	137.22	137.55
3149	AMEX	VHT	Tue, Aug 2, 2016	138.35	138.35	136.83	137.72
3148	AMEX	VHT	Mon, Aug 1, 2016	137.72	138.99	137.26	138.38
3147	AMEX	VHT	Fri, Jul 29, 2016	136.74	137.71	136.68	137.56
3146	AMEX	VHT	Thu, Jul 28, 2016	136.89	137.30	136.30	137.00
3145	AMEX	VHT	Wed, Jul 27, 2016	136.53	137.36	135.99	137.05
3144	AMEX	VHT	Tue, Jul 26, 2016	136.09	136.53	135.79	136.44
3143	AMEX	VHT	Mon, Jul 25, 2016	136.71	136.83	135.66	136.48
3142	AMEX	VHT	Fri, Jul 22, 2016	136.58	136.84	135.98	136.70
3141	AMEX	VHT	Thu, Jul 21, 2016	136.15	136.83	135.85	136.42
3140	AMEX	VHT	Wed, Jul 20, 2016	135.11	136.30	135.11	136.02
3139	AMEX	VHT	Tue, Jul 19, 2016	135.04	135.50	134.25	134.66
3138	AMEX	VHT	Mon, Jul 18, 2016	135.02	135.33	134.58	135.04
3137	AMEX	VHT	Fri, Jul 15, 2016	135.27	135.83	134.80	135.00
3136	AMEX	VHT	Thu, Jul 14, 2016	135.16	135.26	134.47	134.94
3135	AMEX	VHT	Wed, Jul 13, 2016	134.80	135.37	134.41	134.55
3134	AMEX	VHT	Tue, Jul 12, 2016	134.41	134.96	134.31	134.66
3133	AMEX	VHT	Mon, Jul 11, 2016	134.35	134.76	133.96	133.97
3132	AMEX	VHT	Fri, Jul 8, 2016	132.95	134.36	132.63	134.06
3131	AMEX	VHT	Thu, Jul 7, 2016	132.65	133.13	131.94	132.64
3130	AMEX	VHT	Wed, Jul 6, 2016	130.75	132.82	130.56	132.64
3129	AMEX	VHT	Tue, Jul 5, 2016	130.76	131.55	130.62	131.12
3128	AMEX	VHT	Fri, Jul 1, 2016	130.42	131.57	130.25	131.31
3127	AMEX	VHT	Thu, Jun 30, 2016	129.50	130.49	128.83	130.49
3126	AMEX	VHT	Wed, Jun 29, 2016	127.77	129.51	127.74	129.18
3125	AMEX	VHT	Tue, Jun 28, 2016	125.30	126.80	124.97	126.80
3124	AMEX	VHT	Mon, Jun 27, 2016	125.09	125.73	123.56	124.11
3123	AMEX	VHT	Fri, Jun 24, 2016	125.65	128.02	125.57	126.15
3122	AMEX	VHT	Thu, Jun 23, 2016	129.39	129.99	128.88	129.96
3121	AMEX	VHT	Wed, Jun 22, 2016	127.95	129.75	127.86	128.25
3120	AMEX	VHT	Tue, Jun 21, 2016	128.71	128.90	127.49	127.89
3119	AMEX	VHT	Mon, Jun 20, 2016	128.95	129.65	128.70	128.37
3118	AMEX	VHT	Fri, Jun 17, 2016	129.46	129.46	127.47	127.80
3117	AMEX	VHT	Thu, Jun 16, 2016	128.51	129.43	127.77	129.40
3116	AMEX	VHT	Wed, Jun 15, 2016	130.01	130.34	128.85	128.97
3115	AMEX	VHT	Tue, Jun 14, 2016	129.19	129.78	128.64	129.67
3114	AMEX	VHT	Mon, Jun 13, 2016	130.26	131.30	129.60	129.63
3113	AMEX	VHT	Fri, Jun 10, 2016	131.11	131.26	130.16	130.62
3112	AMEX	VHT	Thu, Jun 9, 2016	131.93	132.89	131.65	132.01
3111	AMEX	VHT	Wed, Jun 8, 2016	131.70	132.57	131.50	132.53
3110	AMEX	VHT	Tue, Jun 7, 2016	132.14	132.25	131.38	131.88
3109	AMEX	VHT	Mon, Jun 6, 2016	131.71	132.82	131.41	132.57
3108	AMEX	VHT	Fri, Jun 3, 2016	132.18	132.24	130.78	131.71
3107	AMEX	VHT	Thu, Jun 2, 2016	130.71	132.39	130.71	132.39
3106	AMEX	VHT	Wed, Jun 1, 2016	129.66	130.90	129.50	130.63
3105	AMEX	VHT	Tue, May 31, 2016	130.01	130.45	129.61	130.08
3104	AMEX	VHT	Fri, May 27, 2016	129.17	129.89	129.10	129.70
3103	AMEX	VHT	Thu, May 26, 2016	129.09	129.23	128.67	128.96
3102	AMEX	VHT	Wed, May 25, 2016	128.76	129.42	128.62	129.21
3101	AMEX	VHT	Tue, May 24, 2016	127.01	128.54	126.78	128.34
3100	AMEX	VHT	Mon, May 23, 2016	126.49	126.98	126.32	126.36
3099	AMEX	VHT	Fri, May 20, 2016	125.93	127.16	125.76	126.79
3098	AMEX	VHT	Thu, May 19, 2016	125.80	126.50	124.65	125.57
3097	AMEX	VHT	Wed, May 18, 2016	125.77	127.17	125.62	126.55
3096	AMEX	VHT	Tue, May 17, 2016	127.05	127.38	125.50	125.96
3095	AMEX	VHT	Mon, May 16, 2016	125.51	127.52	125.50	127.38
3094	AMEX	VHT	Fri, May 13, 2016	125.38	126.31	125.20	125.48
3093	AMEX	VHT	Thu, May 12, 2016	126.72	126.72	124.75	125.62
3092	AMEX	VHT	Wed, May 11, 2016	127.95	128.17	126.45	126.48
3091	AMEX	VHT	Tue, May 10, 2016	127.73	128.07	127.05	128.05
3090	AMEX	VHT	Mon, May 9, 2016	125.69	127.50	125.69	127.04
3089	AMEX	VHT	Fri, May 6, 2016	125.70	126.12	124.46	125.57
3088	AMEX	VHT	Thu, May 5, 2016	125.94	126.40	125.40	126.21
3087	AMEX	VHT	Wed, May 4, 2016	126.64	126.67	125.39	125.81
3086	AMEX	VHT	Tue, May 3, 2016	127.17	128.02	126.75	127.25
3085	AMEX	VHT	Mon, May 2, 2016	127.19	127.88	126.75	127.85
3084	AMEX	VHT	Fri, Apr 29, 2016	128.07	128.14	126.30	127.06
3083	AMEX	VHT	Thu, Apr 28, 2016	129.18	130.58	128.65	129.02
3082	AMEX	VHT	Wed, Apr 27, 2016	130.20	130.47	129.37	129.94
3081	AMEX	VHT	Tue, Apr 26, 2016	130.89	130.96	129.60	130.01
3080	AMEX	VHT	Mon, Apr 25, 2016	130.81	131.09	130.30	130.69
3079	AMEX	VHT	Fri, Apr 22, 2016	130.92	131.50	130.31	131.31
3078	AMEX	VHT	Thu, Apr 21, 2016	130.02	131.06	129.83	130.81
3077	AMEX	VHT	Wed, Apr 20, 2016	129.47	130.62	129.32	130.00
3076	AMEX	VHT	Tue, Apr 19, 2016	129.14	130.11	128.61	129.21
3075	AMEX	VHT	Mon, Apr 18, 2016	127.47	129.20	127.24	129.05
3074	AMEX	VHT	Fri, Apr 15, 2016	128.14	128.14	126.91	127.81
3073	AMEX	VHT	Thu, Apr 14, 2016	127.69	128.30	127.38	127.93
3072	AMEX	VHT	Wed, Apr 13, 2016	127.09	127.88	126.39	127.65
3071	AMEX	VHT	Tue, Apr 12, 2016	125.39	126.60	125.19	126.35
3070	AMEX	VHT	Mon, Apr 11, 2016	126.46	126.70	125.06	125.37
3069	AMEX	VHT	Fri, Apr 8, 2016	127.61	127.65	125.71	126.25
3068	AMEX	VHT	Thu, Apr 7, 2016	127.57	128.16	126.18	126.86
3067	AMEX	VHT	Wed, Apr 6, 2016	124.79	128.25	124.60	128.16
3066	AMEX	VHT	Tue, Apr 5, 2016	126.14	126.14	126.14	124.66
3065	AMEX	VHT	Mon, Apr 4, 2016	125.15	126.72	125.00	126.14
3064	AMEX	VHT	Fri, Apr 1, 2016	122.88	125.20	122.50	124.95
3063	AMEX	VHT	Thu, Mar 31, 2016	123.21	124.24	123.18	123.30
3062	AMEX	VHT	Wed, Mar 30, 2016	123.78	124.40	123.09	123.37
3061	AMEX	VHT	Tue, Mar 29, 2016	121.55	123.39	121.00	123.30
3060	AMEX	VHT	Mon, Mar 28, 2016	122.39	122.62	121.43	121.74
3059	AMEX	VHT	Thu, Mar 24, 2016	121.51	122.58	121.09	122.03
3058	AMEX	VHT	Wed, Mar 23, 2016	123.14	123.43	122.04	122.16
3057	AMEX	VHT	Tue, Mar 22, 2016	121.40	123.56	121.40	123.27
3056	AMEX	VHT	Mon, Mar 21, 2016	121.15	122.11	121.00	121.89
3055	AMEX	VHT	Fri, Mar 18, 2016	120.19	121.91	119.91	121.61
3054	AMEX	VHT	Thu, Mar 17, 2016	121.21	121.21	118.63	119.95
3053	AMEX	VHT	Wed, Mar 16, 2016	121.50	122.09	120.35	121.28
3052	AMEX	VHT	Tue, Mar 15, 2016	123.99	123.99	123.99	121.62
3051	AMEX	VHT	Mon, Mar 14, 2016	123.95	124.36	123.59	123.99
3050	AMEX	VHT	Fri, Mar 11, 2016	122.72	124.44	122.63	124.43
3049	AMEX	VHT	Thu, Mar 10, 2016	121.85	121.85	121.85	121.79
3048	AMEX	VHT	Wed, Mar 9, 2016	122.46	122.47	121.16	121.85
3047	AMEX	VHT	Tue, Mar 8, 2016	123.17	123.44	121.65	121.81
3046	AMEX	VHT	Mon, Mar 7, 2016	121.74	124.09	121.67	123.58
3045	AMEX	VHT	Fri, Mar 4, 2016	122.57	123.32	121.91	122.45
3044	AMEX	VHT	Thu, Mar 3, 2016	122.89	122.89	122.89	122.63
3043	AMEX	VHT	Wed, Mar 2, 2016	122.19	122.91	122.12	122.89
3042	AMEX	VHT	Tue, Mar 1, 2016	119.88	119.88	119.88	122.47
3041	AMEX	VHT	Mon, Feb 29, 2016	121.53	121.70	119.88	119.88
3040	AMEX	VHT	Fri, Feb 26, 2016	122.14	122.78	121.63	121.79
3039	AMEX	VHT	Thu, Feb 25, 2016	120.79	121.82	120.43	121.82
3038	AMEX	VHT	Wed, Feb 24, 2016	118.89	120.50	117.80	120.38
3037	AMEX	VHT	Tue, Feb 23, 2016	120.55	121.19	119.83	119.87
3036	AMEX	VHT	Mon, Feb 22, 2016	120.31	120.99	120.15	120.95
3035	AMEX	VHT	Fri, Feb 19, 2016	118.73	119.60	118.27	119.39
3034	AMEX	VHT	Thu, Feb 18, 2016	120.49	120.75	118.97	119.22
3033	AMEX	VHT	Wed, Feb 17, 2016	119.28	120.33	118.60	120.29
3032	AMEX	VHT	Tue, Feb 16, 2016	117.31	118.43	117.02	118.43
3031	AMEX	VHT	Fri, Feb 12, 2016	115.11	116.12	114.15	116.06
3030	AMEX	VHT	Thu, Feb 11, 2016	114.26	115.26	113.59	114.49
3029	AMEX	VHT	Wed, Feb 10, 2016	116.16	118.32	116.16	116.33
3028	AMEX	VHT	Tue, Feb 9, 2016	113.19	116.53	113.02	115.31
3027	AMEX	VHT	Mon, Feb 8, 2016	115.11	115.40	113.13	114.54
3026	AMEX	VHT	Fri, Feb 5, 2016	118.73	119.06	115.92	116.64
3025	AMEX	VHT	Thu, Feb 4, 2016	119.09	120.56	118.22	119.21
3024	AMEX	VHT	Wed, Feb 3, 2016	119.60	119.90	116.86	119.57
3023	AMEX	VHT	Tue, Feb 2, 2016	119.75	120.26	118.65	119.00
3022	AMEX	VHT	Mon, Feb 1, 2016	119.88	121.50	119.20	120.85
3021	AMEX	VHT	Fri, Jan 29, 2016	118.76	120.56	118.33	120.51
3020	AMEX	VHT	Thu, Jan 28, 2016	122.14	122.14	117.81	118.49
3019	AMEX	VHT	Wed, Jan 27, 2016	123.14	124.08	120.72	121.52
3018	AMEX	VHT	Tue, Jan 26, 2016	122.56	123.40	121.25	123.12
3017	AMEX	VHT	Mon, Jan 25, 2016	123.11	123.98	122.16	122.31
3016	AMEX	VHT	Fri, Jan 22, 2016	123.65	123.75	122.56	123.37
3015	AMEX	VHT	Thu, Jan 21, 2016	122.28	122.78	120.36	121.33
3014	AMEX	VHT	Wed, Jan 20, 2016	119.78	123.19	117.72	121.96
3013	AMEX	VHT	Tue, Jan 19, 2016	123.23	123.59	120.09	121.38
3012	AMEX	VHT	Fri, Jan 15, 2016	119.88	122.13	119.76	121.90
3011	AMEX	VHT	Thu, Jan 14, 2016	120.89	124.40	119.68	123.58
3010	AMEX	VHT	Wed, Jan 13, 2016	124.94	125.44	120.28	120.50
3009	AMEX	VHT	Tue, Jan 12, 2016	124.17	125.52	122.33	124.44
3008	AMEX	VHT	Mon, Jan 11, 2016	125.22	125.40	121.21	123.02
3007	AMEX	VHT	Fri, Jan 8, 2016	127.43	127.84	124.58	124.83
3006	AMEX	VHT	Thu, Jan 7, 2016	127.27	128.49	121.09	126.67
3005	AMEX	VHT	Wed, Jan 6, 2016	129.24	130.57	128.63	129.53
3004	AMEX	VHT	Tue, Jan 5, 2016	130.65	131.50	130.35	130.87
3003	AMEX	VHT	Mon, Jan 4, 2016	131.04	131.16	129.13	130.27
3002	AMEX	VHT	Thu, Dec 31, 2015	133.65	134.17	132.88	132.88
3001	AMEX	VHT	Wed, Dec 30, 2015	134.66	134.86	134.06	134.14
3000	AMEX	VHT	Tue, Dec 29, 2015	133.84	135.00	133.75	134.76
2999	AMEX	VHT	Mon, Dec 28, 2015	133.12	133.39	132.60	133.10
2998	AMEX	VHT	Thu, Dec 24, 2015	133.48	134.12	133.38	133.71
2997	AMEX	VHT	Wed, Dec 23, 2015	133.21	133.83	132.70	133.54
2996	AMEX	VHT	Tue, Dec 22, 2015	132.26	132.78	131.41	132.57
2995	AMEX	VHT	Mon, Dec 21, 2015	131.71	131.81	130.70	131.81
2994	AMEX	VHT	Fri, Dec 18, 2015	131.86	131.89	130.64	130.64
2993	AMEX	VHT	Thu, Dec 17, 2015	133.98	133.98	132.27	132.27
2992	AMEX	VHT	Wed, Dec 16, 2015	132.75	133.95	131.81	133.75
2991	AMEX	VHT	Tue, Dec 15, 2015	131.02	132.33	131.02	131.81
2990	AMEX	VHT	Mon, Dec 14, 2015	129.39	130.10	128.00	129.97
2989	AMEX	VHT	Fri, Dec 11, 2015	130.12	130.50	129.20	129.37
2988	AMEX	VHT	Thu, Dec 10, 2015	130.86	132.28	130.42	131.55
2987	AMEX	VHT	Wed, Dec 9, 2015	131.33	132.44	130.00	130.52
2986	AMEX	VHT	Tue, Dec 8, 2015	130.57	132.28	130.30	131.91
2985	AMEX	VHT	Mon, Dec 7, 2015	132.36	132.67	130.89	131.46
2984	AMEX	VHT	Fri, Dec 4, 2015	130.50	132.65	130.21	132.53
2983	AMEX	VHT	Thu, Dec 3, 2015	133.12	133.12	129.04	129.62
2982	AMEX	VHT	Wed, Dec 2, 2015	133.71	134.32	132.45	132.63
2981	AMEX	VHT	Tue, Dec 1, 2015	132.43	133.82	131.99	133.72
2980	AMEX	VHT	Mon, Nov 30, 2015	133.63	133.66	131.72	131.81
2979	AMEX	VHT	Fri, Nov 27, 2015	133.25	133.75	133.18	133.48
2978	AMEX	VHT	Wed, Nov 25, 2015	132.47	133.34	132.44	133.18
2977	AMEX	VHT	Tue, Nov 24, 2015	131.29	132.50	131.01	132.42
2976	AMEX	VHT	Mon, Nov 23, 2015	131.74	132.70	131.59	132.00
2975	AMEX	VHT	Fri, Nov 20, 2015	131.67	132.63	131.64	131.98
2974	AMEX	VHT	Thu, Nov 19, 2015	132.71	132.71	130.76	130.96
2973	AMEX	VHT	Wed, Nov 18, 2015	131.07	133.33	130.81	133.20
2972	AMEX	VHT	Tue, Nov 17, 2015	130.83	131.57	129.64	130.66
2971	AMEX	VHT	Mon, Nov 16, 2015	128.68	130.00	128.00	129.97
2970	AMEX	VHT	Fri, Nov 13, 2015	128.58	129.80	128.21	128.64
2969	AMEX	VHT	Thu, Nov 12, 2015	130.38	130.78	128.70	128.75
2968	AMEX	VHT	Wed, Nov 11, 2015	133.08	133.08	131.01	131.01
2967	AMEX	VHT	Tue, Nov 10, 2015	131.50	132.75	131.36	132.54
2966	AMEX	VHT	Mon, Nov 9, 2015	132.14	132.20	130.95	131.69
2965	AMEX	VHT	Fri, Nov 6, 2015	132.00	132.61	130.87	132.60
2964	AMEX	VHT	Thu, Nov 5, 2015	133.29	133.29	131.52	132.90
2963	AMEX	VHT	Wed, Nov 4, 2015	134.19	134.20	132.42	133.40
2962	AMEX	VHT	Tue, Nov 3, 2015	133.67	134.10	132.58	133.72
2961	AMEX	VHT	Mon, Nov 2, 2015	131.76	134.04	131.58	133.84
2960	AMEX	VHT	Fri, Oct 30, 2015	131.79	132.33	130.93	130.93
2959	AMEX	VHT	Thu, Oct 29, 2015	131.98	133.00	131.14	131.66
2958	AMEX	VHT	Wed, Oct 28, 2015	129.99	131.43	128.57	131.42
2957	AMEX	VHT	Tue, Oct 27, 2015	128.16	129.95	128.16	129.91
2956	AMEX	VHT	Mon, Oct 26, 2015	127.09	128.69	126.56	127.74
2955	AMEX	VHT	Fri, Oct 23, 2015	125.34	127.88	125.26	127.26
2954	AMEX	VHT	Thu, Oct 22, 2015	126.15	126.15	122.83	124.52
2953	AMEX	VHT	Wed, Oct 21, 2015	127.56	127.97	123.43	125.55
2952	AMEX	VHT	Tue, Oct 20, 2015	128.84	128.84	126.32	126.81
2951	AMEX	VHT	Mon, Oct 19, 2015	128.19	129.46	127.24	128.79
2950	AMEX	VHT	Fri, Oct 16, 2015	127.67	128.69	127.22	128.40
2949	AMEX	VHT	Thu, Oct 15, 2015	124.00	127.39	123.55	127.35
2948	AMEX	VHT	Wed, Oct 14, 2015	124.81	126.33	123.99	124.24
2947	AMEX	VHT	Tue, Oct 13, 2015	125.74	127.43	124.40	124.50
2946	AMEX	VHT	Mon, Oct 12, 2015	125.83	126.69	125.26	126.21
2945	AMEX	VHT	Fri, Oct 9, 2015	125.28	126.48	124.90	125.98
2944	AMEX	VHT	Thu, Oct 8, 2015	124.86	125.68	122.99	125.25
2943	AMEX	VHT	Wed, Oct 7, 2015	124.06	125.78	122.40	125.04
2942	AMEX	VHT	Tue, Oct 6, 2015	126.30	126.30	121.36	123.27
2941	AMEX	VHT	Mon, Oct 5, 2015	127.45	127.72	125.34	126.58
2940	AMEX	VHT	Fri, Oct 2, 2015	122.05	126.23	121.44	126.23
2939	AMEX	VHT	Thu, Oct 1, 2015	122.92	123.54	121.47	123.49
2938	AMEX	VHT	Wed, Sep 30, 2015	121.37	122.83	120.83	122.56
2937	AMEX	VHT	Tue, Sep 29, 2015	119.59	122.16	118.51	119.81
2936	AMEX	VHT	Mon, Sep 28, 2015	123.55	123.75	117.90	119.19
2935	AMEX	VHT	Fri, Sep 25, 2015	129.70	129.70	123.37	124.38
2934	AMEX	VHT	Thu, Sep 24, 2015	128.75	129.11	126.75	128.33
2933	AMEX	VHT	Wed, Sep 23, 2015	130.16	131.00	129.07	129.71
2932	AMEX	VHT	Tue, Sep 22, 2015	130.38	131.26	129.63	131.08
2931	AMEX	VHT	Mon, Sep 21, 2015	135.19	135.43	131.26	132.18
2930	AMEX	VHT	Fri, Sep 18, 2015	134.86	135.68	134.06	134.42
2929	AMEX	VHT	Thu, Sep 17, 2015	134.80	137.97	134.80	136.25
2928	AMEX	VHT	Wed, Sep 16, 2015	134.25	134.94	133.46	134.76
2927	AMEX	VHT	Tue, Sep 15, 2015	133.31	134.75	132.74	134.43
2926	AMEX	VHT	Mon, Sep 14, 2015	133.02	133.23	131.98	132.70
2925	AMEX	VHT	Fri, Sep 11, 2015	131.76	133.13	131.23	133.13
2924	AMEX	VHT	Thu, Sep 10, 2015	130.52	132.95	130.39	132.07
2923	AMEX	VHT	Wed, Sep 9, 2015	134.38	134.38	130.45	130.77
2922	AMEX	VHT	Tue, Sep 8, 2015	131.44	132.88	130.62	132.83
2921	AMEX	VHT	Fri, Sep 4, 2015	128.87	130.20	128.15	129.05
2920	AMEX	VHT	Thu, Sep 3, 2015	132.37	132.99	130.20	130.50
2919	AMEX	VHT	Wed, Sep 2, 2015	130.87	131.58	129.36	131.58
2918	AMEX	VHT	Tue, Sep 1, 2015	131.06	131.06	128.22	128.86
2917	AMEX	VHT	Mon, Aug 31, 2015	134.72	135.34	132.03	132.38
2916	AMEX	VHT	Fri, Aug 28, 2015	134.86	135.40	133.70	134.95
2915	AMEX	VHT	Thu, Aug 27, 2015	134.96	135.46	132.45	135.11
2914	AMEX	VHT	Wed, Aug 26, 2015	128.48	132.62	127.50	132.54
2913	AMEX	VHT	Tue, Aug 25, 2015	134.00	134.00	127.18	127.21
2912	AMEX	VHT	Mon, Aug 24, 2015	126.24	132.87	91.31	129.03
2911	AMEX	VHT	Fri, Aug 21, 2015	136.40	137.88	134.13	134.13
2910	AMEX	VHT	Thu, Aug 20, 2015	140.36	141.07	137.97	138.10
2909	AMEX	VHT	Wed, Aug 19, 2015	142.32	142.61	140.65	141.65
2908	AMEX	VHT	Tue, Aug 18, 2015	142.61	143.23	142.20	142.39
2907	AMEX	VHT	Mon, Aug 17, 2015	140.48	142.75	140.00	142.72
2906	AMEX	VHT	Fri, Aug 14, 2015	140.68	141.11	139.84	140.99
2905	AMEX	VHT	Thu, Aug 13, 2015	141.21	141.81	140.47	140.79
2904	AMEX	VHT	Wed, Aug 12, 2015	140.01	141.31	138.28	141.19
2903	AMEX	VHT	Tue, Aug 11, 2015	141.00	141.83	140.25	141.08
2902	AMEX	VHT	Mon, Aug 10, 2015	142.19	142.95	141.90	142.11
2901	AMEX	VHT	Fri, Aug 7, 2015	141.44	141.61	139.50	141.10
2900	AMEX	VHT	Thu, Aug 6, 2015	145.09	145.18	141.29	141.59
2899	AMEX	VHT	Wed, Aug 5, 2015	144.68	145.25	144.39	144.86
2898	AMEX	VHT	Tue, Aug 4, 2015	144.01	144.56	143.34	143.78
2897	AMEX	VHT	Mon, Aug 3, 2015	144.14	144.60	142.87	143.88
2896	AMEX	VHT	Fri, Jul 31, 2015	143.65	144.67	143.49	143.98
2895	AMEX	VHT	Thu, Jul 30, 2015	142.97	143.33	141.72	143.02
2894	AMEX	VHT	Wed, Jul 29, 2015	143.83	143.84	142.50	143.15
2893	AMEX	VHT	Tue, Jul 28, 2015	141.87	143.08	140.58	143.08
2892	AMEX	VHT	Mon, Jul 27, 2015	140.49	140.95	139.85	140.60
2891	AMEX	VHT	Fri, Jul 24, 2015	144.00	144.02	140.78	141.06
2890	AMEX	VHT	Thu, Jul 23, 2015	145.61	145.78	144.24	144.52
2889	AMEX	VHT	Wed, Jul 22, 2015	144.37	145.15	143.95	145.03
2888	AMEX	VHT	Tue, Jul 21, 2015	146.00	146.00	143.84	144.72
2887	AMEX	VHT	Mon, Jul 20, 2015	145.65	145.68	144.94	145.36
2886	AMEX	VHT	Fri, Jul 17, 2015	145.25	145.29	144.40	145.09
2885	AMEX	VHT	Thu, Jul 16, 2015	145.49	145.49	144.52	145.18
2884	AMEX	VHT	Wed, Jul 15, 2015	144.98	145.41	143.96	144.26
2883	AMEX	VHT	Tue, Jul 14, 2015	142.85	144.44	142.45	144.25
2882	AMEX	VHT	Mon, Jul 13, 2015	142.40	142.97	142.10	142.68
2881	AMEX	VHT	Fri, Jul 10, 2015	141.03	141.47	140.30	141.28
2880	AMEX	VHT	Thu, Jul 9, 2015	139.95	141.54	139.24	139.39
2879	AMEX	VHT	Wed, Jul 8, 2015	139.99	140.33	138.38	138.57
2878	AMEX	VHT	Tue, Jul 7, 2015	140.71	141.03	138.61	141.02
2877	AMEX	VHT	Mon, Jul 6, 2015	139.20	141.26	139.05	140.48
2876	AMEX	VHT	Thu, Jul 2, 2015	141.33	141.50	140.03	140.40
2875	AMEX	VHT	Wed, Jul 1, 2015	141.35	142.36	140.22	140.87
2874	AMEX	VHT	Tue, Jun 30, 2015	140.34	140.70	139.30	139.96
2873	AMEX	VHT	Mon, Jun 29, 2015	141.01	141.99	138.98	139.12
2872	AMEX	VHT	Fri, Jun 26, 2015	143.42	143.42	141.87	142.43
2871	AMEX	VHT	Thu, Jun 25, 2015	142.50	143.30	142.07	142.72
2870	AMEX	VHT	Wed, Jun 24, 2015	143.43	143.43	141.96	141.99
2869	AMEX	VHT	Tue, Jun 23, 2015	143.70	143.94	143.01	143.54
2868	AMEX	VHT	Mon, Jun 22, 2015	143.26	143.87	143.09	143.35
2867	AMEX	VHT	Fri, Jun 19, 2015	143.55	143.55	142.00	142.14
2866	AMEX	VHT	Thu, Jun 18, 2015	140.49	142.62	140.39	142.22
2865	AMEX	VHT	Wed, Jun 17, 2015	140.08	140.37	139.28	140.02
2864	AMEX	VHT	Tue, Jun 16, 2015	139.04	139.90	138.88	139.77
2863	AMEX	VHT	Mon, Jun 15, 2015	138.30	139.37	137.31	139.10
2862	AMEX	VHT	Fri, Jun 12, 2015	140.42	140.42	138.80	139.05
2861	AMEX	VHT	Thu, Jun 11, 2015	140.01	140.84	139.92	140.63
2860	AMEX	VHT	Wed, Jun 10, 2015	138.50	139.79	137.97	139.67
2859	AMEX	VHT	Tue, Jun 9, 2015	138.54	138.54	137.35	138.06
2858	AMEX	VHT	Mon, Jun 8, 2015	139.49	139.49	138.26	138.27
2857	AMEX	VHT	Fri, Jun 5, 2015	138.54	138.97	137.56	138.88
2856	AMEX	VHT	Thu, Jun 4, 2015	139.48	139.72	138.20	138.75
2855	AMEX	VHT	Wed, Jun 3, 2015	139.94	139.94	139.30	139.77
2854	AMEX	VHT	Tue, Jun 2, 2015	139.92	140.00	138.78	139.44
2853	AMEX	VHT	Mon, Jun 1, 2015	140.66	140.73	139.25	140.18
2852	AMEX	VHT	Fri, May 29, 2015	139.90	140.96	139.27	139.82
2851	AMEX	VHT	Thu, May 28, 2015	139.93	140.35	139.37	140.04
2850	AMEX	VHT	Wed, May 27, 2015	138.88	140.11	138.47	140.01
2849	AMEX	VHT	Tue, May 26, 2015	139.91	139.91	138.08	138.41
2848	AMEX	VHT	Fri, May 22, 2015	139.62	140.35	139.52	139.62
2847	AMEX	VHT	Thu, May 21, 2015	139.79	140.02	139.49	139.84
2846	AMEX	VHT	Wed, May 20, 2015	139.77	140.48	139.28	139.92
2845	AMEX	VHT	Tue, May 19, 2015	139.20	139.90	138.78	139.58
2844	AMEX	VHT	Mon, May 18, 2015	137.92	139.16	137.83	138.95
2843	AMEX	VHT	Fri, May 15, 2015	137.95	138.08	137.50	137.96
2842	AMEX	VHT	Thu, May 14, 2015	136.58	137.71	135.94	137.65
2841	AMEX	VHT	Wed, May 13, 2015	136.35	136.89	135.62	135.87
2840	AMEX	VHT	Tue, May 12, 2015	135.88	136.25	135.08	135.96
2839	AMEX	VHT	Mon, May 11, 2015	136.80	137.18	136.47	136.54
2838	AMEX	VHT	Fri, May 8, 2015	135.75	136.85	135.53	136.50
2837	AMEX	VHT	Thu, May 7, 2015	133.50	134.70	133.08	134.34
2836	AMEX	VHT	Wed, May 6, 2015	134.54	134.54	132.61	133.64
2835	AMEX	VHT	Tue, May 5, 2015	135.54	135.71	133.63	133.83
2834	AMEX	VHT	Mon, May 4, 2015	135.00	136.31	135.00	135.59
2833	AMEX	VHT	Fri, May 1, 2015	133.74	134.84	133.56	134.64
2832	AMEX	VHT	Thu, Apr 30, 2015	134.57	135.17	132.16	132.83
2831	AMEX	VHT	Wed, Apr 29, 2015	135.88	136.40	134.20	135.19
2830	AMEX	VHT	Tue, Apr 28, 2015	136.46	136.65	134.05	136.29
2829	AMEX	VHT	Mon, Apr 27, 2015	139.60	139.60	135.75	136.00
2828	AMEX	VHT	Fri, Apr 24, 2015	139.59	139.59	138.27	138.79
2827	AMEX	VHT	Thu, Apr 23, 2015	138.46	139.57	137.88	139.29
2826	AMEX	VHT	Wed, Apr 22, 2015	138.87	138.97	137.87	138.58
2825	AMEX	VHT	Tue, Apr 21, 2015	138.44	138.77	138.18	138.47
2824	AMEX	VHT	Mon, Apr 20, 2015	137.57	137.83	137.01	137.47
2823	AMEX	VHT	Fri, Apr 17, 2015	137.43	137.57	135.78	136.69
2822	AMEX	VHT	Thu, Apr 16, 2015	138.09	138.39	137.67	137.92
2821	AMEX	VHT	Wed, Apr 15, 2015	138.20	138.50	137.63	137.88
2820	AMEX	VHT	Tue, Apr 14, 2015	137.75	137.85	136.50	137.57
2819	AMEX	VHT	Mon, Apr 13, 2015	137.93	138.75	137.40	137.47
2818	AMEX	VHT	Fri, Apr 10, 2015	136.79	138.17	136.43	137.97
2817	AMEX	VHT	Thu, Apr 9, 2015	135.99	136.94	135.60	136.79
2816	AMEX	VHT	Wed, Apr 8, 2015	134.99	136.35	134.87	135.90
2815	AMEX	VHT	Tue, Apr 7, 2015	134.41	135.62	134.41	134.54
2814	AMEX	VHT	Mon, Apr 6, 2015	133.67	134.99	133.06	134.33
2813	AMEX	VHT	Thu, Apr 2, 2015	133.90	134.55	133.54	134.12
2812	AMEX	VHT	Wed, Apr 1, 2015	135.31	135.31	132.72	133.83
2811	AMEX	VHT	Tue, Mar 31, 2015	136.98	137.53	135.42	135.52
2810	AMEX	VHT	Mon, Mar 30, 2015	137.24	137.35	136.58	137.25
2809	AMEX	VHT	Fri, Mar 27, 2015	134.74	136.15	134.69	135.76
2808	AMEX	VHT	Thu, Mar 26, 2015	134.08	135.62	133.28	134.52
2807	AMEX	VHT	Wed, Mar 25, 2015	137.96	138.70	134.82	134.90
2806	AMEX	VHT	Tue, Mar 24, 2015	138.98	139.45	137.72	137.74
2805	AMEX	VHT	Mon, Mar 23, 2015	139.16	139.48	138.31	138.86
2804	AMEX	VHT	Fri, Mar 20, 2015	139.88	140.35	138.65	139.38
2803	AMEX	VHT	Thu, Mar 19, 2015	137.63	138.82	137.50	138.68
2802	AMEX	VHT	Wed, Mar 18, 2015	135.86	138.18	135.18	137.59
2801	AMEX	VHT	Tue, Mar 17, 2015	136.16	136.30	135.16	136.08
2800	AMEX	VHT	Mon, Mar 16, 2015	134.60	136.40	134.57	136.36
2799	AMEX	VHT	Fri, Mar 13, 2015	133.56	134.44	132.66	133.53
2798	AMEX	VHT	Thu, Mar 12, 2015	132.60	133.71	132.40	133.71
2797	AMEX	VHT	Wed, Mar 11, 2015	132.39	132.76	131.87	132.12
2796	AMEX	VHT	Tue, Mar 10, 2015	132.85	132.85	131.58	132.04
2795	AMEX	VHT	Mon, Mar 9, 2015	132.93	133.37	132.06	133.26
2794	AMEX	VHT	Fri, Mar 6, 2015	134.49	134.49	132.39	132.66
2793	AMEX	VHT	Thu, Mar 5, 2015	134.63	135.63	134.53	135.07
2792	AMEX	VHT	Wed, Mar 4, 2015	133.52	134.51	132.51	134.28
2791	AMEX	VHT	Tue, Mar 3, 2015	134.41	134.49	132.89	133.71
2790	AMEX	VHT	Mon, Mar 2, 2015	133.68	134.76	133.68	134.73
2789	AMEX	VHT	Fri, Feb 27, 2015	134.14	134.35	133.55	133.62
2788	AMEX	VHT	Thu, Feb 26, 2015	134.07	134.31	133.15	134.31
2787	AMEX	VHT	Wed, Feb 25, 2015	133.59	134.20	133.07	133.87
2786	AMEX	VHT	Tue, Feb 24, 2015	134.15	134.37	133.12	133.63
2785	AMEX	VHT	Mon, Feb 23, 2015	133.63	134.41	133.31	133.86
2784	AMEX	VHT	Fri, Feb 20, 2015	131.86	133.32	131.51	133.31
2783	AMEX	VHT	Thu, Feb 19, 2015	131.50	132.11	131.47	131.90
2782	AMEX	VHT	Wed, Feb 18, 2015	131.45	131.71	130.71	131.71
2781	AMEX	VHT	Tue, Feb 17, 2015	130.48	131.45	130.43	131.39
2780	AMEX	VHT	Fri, Feb 13, 2015	129.97	130.58	129.39	130.56
2779	AMEX	VHT	Thu, Feb 12, 2015	129.92	130.13	128.82	129.90
2778	AMEX	VHT	Wed, Feb 11, 2015	129.00	130.04	128.59	129.31
2777	AMEX	VHT	Tue, Feb 10, 2015	127.75	129.24	127.75	129.12
2776	AMEX	VHT	Mon, Feb 9, 2015	128.05	128.33	126.78	127.03
2775	AMEX	VHT	Fri, Feb 6, 2015	130.00	130.16	128.17	128.54
2774	AMEX	VHT	Thu, Feb 5, 2015	128.37	129.65	128.24	129.50
2773	AMEX	VHT	Wed, Feb 4, 2015	127.65	128.06	126.58	127.32
2772	AMEX	VHT	Tue, Feb 3, 2015	128.95	128.95	126.91	128.92
2771	AMEX	VHT	Mon, Feb 2, 2015	128.13	128.36	126.04	128.22
2770	AMEX	VHT	Fri, Jan 30, 2015	129.27	129.99	127.50	127.71
2769	AMEX	VHT	Thu, Jan 29, 2015	128.74	129.74	127.56	129.62
2768	AMEX	VHT	Wed, Jan 28, 2015	130.99	131.12	128.35	128.51
2767	AMEX	VHT	Tue, Jan 27, 2015	130.04	131.32	129.76	130.45
2766	AMEX	VHT	Mon, Jan 26, 2015	130.50	131.27	129.71	131.23
2765	AMEX	VHT	Fri, Jan 23, 2015	130.72	130.91	130.16	130.39
2764	AMEX	VHT	Thu, Jan 22, 2015	129.89	130.90	127.95	130.89
2763	AMEX	VHT	Wed, Jan 21, 2015	129.12	129.92	128.48	129.21
2762	AMEX	VHT	Tue, Jan 20, 2015	129.44	129.70	127.68	129.24
2761	AMEX	VHT	Fri, Jan 16, 2015	126.72	129.35	126.69	129.21
2760	AMEX	VHT	Thu, Jan 15, 2015	128.77	129.02	126.73	126.81
2759	AMEX	VHT	Wed, Jan 14, 2015	127.19	128.60	126.74	128.43
2758	AMEX	VHT	Tue, Jan 13, 2015	129.88	130.83	127.41	128.52
2757	AMEX	VHT	Mon, Jan 12, 2015	129.88	130.30	128.60	128.92
2756	AMEX	VHT	Fri, Jan 9, 2015	130.37	130.37	128.42	128.98
2755	AMEX	VHT	Thu, Jan 8, 2015	129.23	130.00	128.80	129.87
2754	AMEX	VHT	Wed, Jan 7, 2015	125.74	127.65	125.74	127.65
2753	AMEX	VHT	Tue, Jan 6, 2015	125.70	126.57	123.85	124.66
2752	AMEX	VHT	Mon, Jan 5, 2015	125.85	126.31	125.09	125.26
2751	AMEX	VHT	Fri, Jan 2, 2015	126.08	127.29	125.36	125.88
2750	AMEX	VHT	Wed, Dec 31, 2014	127.00	127.79	125.49	125.59
2749	AMEX	VHT	Tue, Dec 30, 2014	127.20	127.29	126.61	126.66
2748	AMEX	VHT	Mon, Dec 29, 2014	126.94	127.35	126.56	127.25
2747	AMEX	VHT	Fri, Dec 26, 2014	126.32	127.12	126.32	126.88
2746	AMEX	VHT	Wed, Dec 24, 2014	124.92	126.57	124.92	125.88
2745	AMEX	VHT	Tue, Dec 23, 2014	128.55	128.55	124.29	125.00
2744	AMEX	VHT	Mon, Dec 22, 2014	128.39	128.50	127.21	127.90
2743	AMEX	VHT	Fri, Dec 19, 2014	128.78	129.71	128.15	129.15
2742	AMEX	VHT	Thu, Dec 18, 2014	127.50	128.46	126.40	128.43
2741	AMEX	VHT	Wed, Dec 17, 2014	124.15	126.61	123.80	126.42
2740	AMEX	VHT	Tue, Dec 16, 2014	124.55	126.69	123.69	123.80
2739	AMEX	VHT	Mon, Dec 15, 2014	127.24	127.24	124.61	125.15
2738	AMEX	VHT	Fri, Dec 12, 2014	127.60	128.30	126.43	126.47
2737	AMEX	VHT	Thu, Dec 11, 2014	128.17	129.79	128.06	128.36
2736	AMEX	VHT	Wed, Dec 10, 2014	129.86	129.92	127.81	127.89
2735	AMEX	VHT	Tue, Dec 9, 2014	129.10	130.13	128.13	130.03
2734	AMEX	VHT	Mon, Dec 8, 2014	129.73	131.10	128.80	130.24
2733	AMEX	VHT	Fri, Dec 5, 2014	128.95	129.88	128.84	129.77
2732	AMEX	VHT	Thu, Dec 4, 2014	128.91	129.44	128.31	128.78
2731	AMEX	VHT	Wed, Dec 3, 2014	128.88	129.03	128.34	128.96
2730	AMEX	VHT	Tue, Dec 2, 2014	127.63	128.86	127.63	128.65
2729	AMEX	VHT	Mon, Dec 1, 2014	127.31	128.22	127.02	127.26
2728	AMEX	VHT	Fri, Nov 28, 2014	127.64	128.62	127.56	127.78
2727	AMEX	VHT	Wed, Nov 26, 2014	126.39	127.21	126.39	127.19
2726	AMEX	VHT	Tue, Nov 25, 2014	126.75	126.75	125.81	126.31
2725	AMEX	VHT	Mon, Nov 24, 2014	125.73	126.24	125.66	126.22
2724	AMEX	VHT	Fri, Nov 21, 2014	126.21	126.25	125.08	125.33
2723	AMEX	VHT	Thu, Nov 20, 2014	124.56	125.19	124.23	124.82
2722	AMEX	VHT	Wed, Nov 19, 2014	125.78	125.78	124.89	125.12
2721	AMEX	VHT	Tue, Nov 18, 2014	124.02	125.91	123.87	125.83
2720	AMEX	VHT	Mon, Nov 17, 2014	123.05	124.22	123.05	123.82
2719	AMEX	VHT	Fri, Nov 14, 2014	124.31	124.31	122.86	123.26
2718	AMEX	VHT	Thu, Nov 13, 2014	124.66	125.15	124.62	125.03
2717	AMEX	VHT	Wed, Nov 12, 2014	124.18	124.69	123.93	124.54
2716	AMEX	VHT	Tue, Nov 11, 2014	124.29	125.03	124.08	124.59
2715	AMEX	VHT	Mon, Nov 10, 2014	123.13	124.15	122.73	124.15
2714	AMEX	VHT	Fri, Nov 7, 2014	124.27	124.29	122.46	122.89
2713	AMEX	VHT	Thu, Nov 6, 2014	123.65	124.41	123.65	124.24
2712	AMEX	VHT	Wed, Nov 5, 2014	124.75	124.80	123.18	123.42
2711	AMEX	VHT	Tue, Nov 4, 2014	123.75	124.13	123.00	123.78
2710	AMEX	VHT	Mon, Nov 3, 2014	123.89	124.19	123.16	123.84
2709	AMEX	VHT	Fri, Oct 31, 2014	124.88	124.88	123.35	123.73
2708	AMEX	VHT	Thu, Oct 30, 2014	120.76	123.26	120.76	123.15
2707	AMEX	VHT	Wed, Oct 29, 2014	121.03	121.39	120.25	121.01
2706	AMEX	VHT	Tue, Oct 28, 2014	120.92	121.10	120.10	121.09
2705	AMEX	VHT	Mon, Oct 27, 2014	120.00	120.15	119.30	120.03
2704	AMEX	VHT	Fri, Oct 24, 2014	118.57	119.94	118.42	119.89
2703	AMEX	VHT	Thu, Oct 23, 2014	117.00	118.87	117.00	118.27
2702	AMEX	VHT	Wed, Oct 22, 2014	117.07	117.10	116.02	116.24
2701	AMEX	VHT	Tue, Oct 21, 2014	114.91	116.90	114.91	116.90
2700	AMEX	VHT	Mon, Oct 20, 2014	112.60	113.96	112.60	113.93
2699	AMEX	VHT	Fri, Oct 17, 2014	112.82	113.24	111.74	112.56
2698	AMEX	VHT	Thu, Oct 16, 2014	109.13	112.14	109.13	110.92
2697	AMEX	VHT	Wed, Oct 15, 2014	110.18	111.54	108.28	111.12
2696	AMEX	VHT	Tue, Oct 14, 2014	113.03	113.57	110.87	111.81
2695	AMEX	VHT	Mon, Oct 13, 2014	114.85	115.02	112.35	112.43
2694	AMEX	VHT	Fri, Oct 10, 2014	115.65	117.06	114.93	114.93
2693	AMEX	VHT	Thu, Oct 9, 2014	118.06	118.18	115.72	115.90
2692	AMEX	VHT	Wed, Oct 8, 2014	115.59	118.32	115.21	118.26
2691	AMEX	VHT	Tue, Oct 7, 2014	116.96	116.98	115.45	115.45
2690	AMEX	VHT	Mon, Oct 6, 2014	118.93	118.93	116.88	117.29
2689	AMEX	VHT	Fri, Oct 3, 2014	116.75	118.02	116.53	117.83
2688	AMEX	VHT	Thu, Oct 2, 2014	115.75	116.11	114.41	115.65
2687	AMEX	VHT	Wed, Oct 1, 2014	116.86	116.93	115.32	115.79
2686	AMEX	VHT	Tue, Sep 30, 2014	118.06	118.11	116.93	116.99
2685	AMEX	VHT	Mon, Sep 29, 2014	117.00	118.14	116.90	117.88
2684	AMEX	VHT	Fri, Sep 26, 2014	117.99	118.10	117.05	117.96
2683	AMEX	VHT	Thu, Sep 25, 2014	119.35	119.44	117.60	117.62
2682	AMEX	VHT	Wed, Sep 24, 2014	117.81	119.55	117.77	119.55
2681	AMEX	VHT	Tue, Sep 23, 2014	117.20	118.11	117.18	117.53
2680	AMEX	VHT	Mon, Sep 22, 2014	118.87	118.87	117.77	118.24
2679	AMEX	VHT	Fri, Sep 19, 2014	119.63	119.78	118.80	119.04
2678	AMEX	VHT	Thu, Sep 18, 2014	118.80	119.04	118.31	119.02
2677	AMEX	VHT	Wed, Sep 17, 2014	117.90	118.60	117.35	118.13
2676	AMEX	VHT	Tue, Sep 16, 2014	116.20	118.02	116.12	117.93
2675	AMEX	VHT	Mon, Sep 15, 2014	116.89	116.95	116.07	116.44
2674	AMEX	VHT	Fri, Sep 12, 2014	117.90	117.90	116.60	117.02
2673	AMEX	VHT	Thu, Sep 11, 2014	117.69	117.92	117.18	117.91
2672	AMEX	VHT	Wed, Sep 10, 2014	117.17	118.17	117.13	118.12
2671	AMEX	VHT	Tue, Sep 9, 2014	117.61	117.76	116.98	117.17
2670	AMEX	VHT	Mon, Sep 8, 2014	117.25	117.71	117.10	117.67
2669	AMEX	VHT	Fri, Sep 5, 2014	116.85	117.38	115.64	117.38
2668	AMEX	VHT	Thu, Sep 4, 2014	118.10	118.10	116.58	116.81
2667	AMEX	VHT	Wed, Sep 3, 2014	118.07	118.07	117.26	117.53
2666	AMEX	VHT	Tue, Sep 2, 2014	117.53	117.54	116.78	117.17
2665	AMEX	VHT	Fri, Aug 29, 2014	116.94	117.31	116.63	117.17
2664	AMEX	VHT	Thu, Aug 28, 2014	116.68	117.02	116.35	116.63
2663	AMEX	VHT	Wed, Aug 27, 2014	117.30	117.30	116.65	116.86
2662	AMEX	VHT	Tue, Aug 26, 2014	116.43	117.00	116.32	116.91
2661	AMEX	VHT	Mon, Aug 25, 2014	115.93	116.56	115.92	116.27
2660	AMEX	VHT	Fri, Aug 22, 2014	115.34	115.58	114.91	115.26
2659	AMEX	VHT	Thu, Aug 21, 2014	115.32	115.52	114.97	115.11
2658	AMEX	VHT	Wed, Aug 20, 2014	115.14	115.28	114.69	115.12
2657	AMEX	VHT	Tue, Aug 19, 2014	114.88	115.25	114.26	115.18
2656	AMEX	VHT	Mon, Aug 18, 2014	114.18	114.59	113.96	114.40
2655	AMEX	VHT	Fri, Aug 15, 2014	113.91	114.08	112.45	113.46
2654	AMEX	VHT	Thu, Aug 14, 2014	112.59	113.42	112.36	113.42
2653	AMEX	VHT	Wed, Aug 13, 2014	111.40	112.24	111.27	112.15
2652	AMEX	VHT	Tue, Aug 12, 2014	110.88	111.12	110.50	110.79
2651	AMEX	VHT	Mon, Aug 11, 2014	111.49	111.66	110.81	110.96
2650	AMEX	VHT	Fri, Aug 8, 2014	109.75	110.92	109.40	110.86
2649	AMEX	VHT	Thu, Aug 7, 2014	111.20	111.20	109.40	109.64
2648	AMEX	VHT	Wed, Aug 6, 2014	110.47	111.42	110.09	110.86
2647	AMEX	VHT	Tue, Aug 5, 2014	111.51	111.91	110.54	110.97
2646	AMEX	VHT	Mon, Aug 4, 2014	111.51	112.05	110.71	111.86
2645	AMEX	VHT	Fri, Aug 1, 2014	111.02	112.00	110.45	111.28
2644	AMEX	VHT	Thu, Jul 31, 2014	113.09	113.09	111.27	111.33
2643	AMEX	VHT	Wed, Jul 30, 2014	113.67	114.18	113.15	113.72
2642	AMEX	VHT	Tue, Jul 29, 2014	113.15	113.53	112.86	113.16
2641	AMEX	VHT	Mon, Jul 28, 2014	112.94	113.11	112.21	112.84
2640	AMEX	VHT	Fri, Jul 25, 2014	113.08	113.13	112.36	112.90
2639	AMEX	VHT	Thu, Jul 24, 2014	113.83	113.93	113.20	113.32
2638	AMEX	VHT	Wed, Jul 23, 2014	113.46	113.67	113.16	113.62
2637	AMEX	VHT	Tue, Jul 22, 2014	112.03	112.87	112.03	112.50
2636	AMEX	VHT	Mon, Jul 21, 2014	111.74	111.74	111.00	111.52
2635	AMEX	VHT	Fri, Jul 18, 2014	110.37	112.08	110.27	111.94
2634	AMEX	VHT	Thu, Jul 17, 2014	110.98	111.83	109.89	110.09
2633	AMEX	VHT	Wed, Jul 16, 2014	112.16	112.22	110.95	111.40
2632	AMEX	VHT	Tue, Jul 15, 2014	112.96	113.00	111.44	111.70
2631	AMEX	VHT	Mon, Jul 14, 2014	112.88	113.07	112.56	112.83
2630	AMEX	VHT	Fri, Jul 11, 2014	112.18	112.54	111.71	112.42
2629	AMEX	VHT	Thu, Jul 10, 2014	111.40	112.50	110.84	112.22
2628	AMEX	VHT	Wed, Jul 9, 2014	112.10	112.41	111.46	112.29
2627	AMEX	VHT	Tue, Jul 8, 2014	112.94	112.98	111.41	111.84
2626	AMEX	VHT	Mon, Jul 7, 2014	114.01	114.17	113.07	113.12
2625	AMEX	VHT	Thu, Jul 3, 2014	114.22	114.22	113.57	114.15
2624	AMEX	VHT	Wed, Jul 2, 2014	113.23	113.85	112.94	113.81
2623	AMEX	VHT	Tue, Jul 1, 2014	111.88	113.29	111.88	113.13
2622	AMEX	VHT	Mon, Jun 30, 2014	111.92	112.23	111.46	111.63
2621	AMEX	VHT	Fri, Jun 27, 2014	111.87	112.01	111.50	111.91
2620	AMEX	VHT	Thu, Jun 26, 2014	112.23	112.31	111.20	112.01
2619	AMEX	VHT	Wed, Jun 25, 2014	110.90	112.08	110.79	112.04
2618	AMEX	VHT	Tue, Jun 24, 2014	111.21	111.92	110.80	110.95
2617	AMEX	VHT	Mon, Jun 23, 2014	111.47	111.68	110.97	111.05
2616	AMEX	VHT	Fri, Jun 20, 2014	111.00	111.49	110.72	111.49
2615	AMEX	VHT	Thu, Jun 19, 2014	110.29	110.48	109.99	110.46
2614	AMEX	VHT	Wed, Jun 18, 2014	109.21	110.13	109.04	110.13
2613	AMEX	VHT	Tue, Jun 17, 2014	109.20	109.54	108.89	109.30
2612	AMEX	VHT	Mon, Jun 16, 2014	109.32	110.00	108.82	109.22
2611	AMEX	VHT	Fri, Jun 13, 2014	109.06	109.11	108.51	108.92
2610	AMEX	VHT	Thu, Jun 12, 2014	109.50	109.52	108.73	109.00
2609	AMEX	VHT	Wed, Jun 11, 2014	109.36	109.73	109.20	109.57
2608	AMEX	VHT	Tue, Jun 10, 2014	109.34	109.64	108.64	109.62
2607	AMEX	VHT	Mon, Jun 9, 2014	109.71	109.71	109.13	109.39
2606	AMEX	VHT	Fri, Jun 6, 2014	109.72	109.80	109.41	109.66
2605	AMEX	VHT	Thu, Jun 5, 2014	109.50	109.98	108.75	109.63
2604	AMEX	VHT	Wed, Jun 4, 2014	108.85	109.24	108.44	109.23
2603	AMEX	VHT	Tue, Jun 3, 2014	108.33	108.91	108.14	108.88
2602	AMEX	VHT	Mon, Jun 2, 2014	108.74	108.74	107.74	108.61
2601	AMEX	VHT	Fri, May 30, 2014	108.51	108.57	108.03	108.50
2600	AMEX	VHT	Thu, May 29, 2014	107.81	108.36	107.81	108.34
2599	AMEX	VHT	Wed, May 28, 2014	108.04	108.11	107.52	107.66
2598	AMEX	VHT	Tue, May 27, 2014	107.68	107.93	107.24	107.91
2597	AMEX	VHT	Fri, May 23, 2014	107.05	107.28	106.71	107.14
2596	AMEX	VHT	Thu, May 22, 2014	106.26	107.37	106.00	106.92
2595	AMEX	VHT	Wed, May 21, 2014	105.74	106.37	105.74	106.25
2594	AMEX	VHT	Tue, May 20, 2014	106.25	106.25	105.10	105.47
2593	AMEX	VHT	Mon, May 19, 2014	105.43	106.30	105.16	106.25
2592	AMEX	VHT	Fri, May 16, 2014	105.25	105.54	104.64	105.46
2591	AMEX	VHT	Thu, May 15, 2014	105.86	105.91	104.51	105.14
2590	AMEX	VHT	Wed, May 14, 2014	106.35	106.53	105.77	106.17
2589	AMEX	VHT	Tue, May 13, 2014	106.17	106.65	106.09	106.11
2588	AMEX	VHT	Mon, May 12, 2014	105.15	106.15	105.15	106.11
2587	AMEX	VHT	Fri, May 9, 2014	104.00	104.87	103.39	104.75
2586	AMEX	VHT	Thu, May 8, 2014	104.48	105.45	103.79	104.04
2585	AMEX	VHT	Wed, May 7, 2014	104.74	104.85	103.31	104.73
2584	AMEX	VHT	Tue, May 6, 2014	105.48	105.48	104.58	104.58
2583	AMEX	VHT	Mon, May 5, 2014	104.30	105.60	103.85	105.60
2582	AMEX	VHT	Fri, May 2, 2014	105.95	105.95	104.68	104.95
2581	AMEX	VHT	Thu, May 1, 2014	105.42	106.33	104.77	105.69
2580	AMEX	VHT	Wed, Apr 30, 2014	105.15	105.51	104.60	105.39
2579	AMEX	VHT	Tue, Apr 29, 2014	104.88	105.42	104.50	105.27
2578	AMEX	VHT	Mon, Apr 28, 2014	104.71	105.43	103.15	104.54
2577	AMEX	VHT	Fri, Apr 25, 2014	104.73	105.06	103.90	104.10
2576	AMEX	VHT	Thu, Apr 24, 2014	105.61	105.67	103.99	105.00
2575	AMEX	VHT	Wed, Apr 23, 2014	105.92	106.00	104.84	105.20
2574	AMEX	VHT	Tue, Apr 22, 2014	105.35	106.31	105.18	105.76
2573	AMEX	VHT	Mon, Apr 21, 2014	103.48	104.59	103.42	104.59
2572	AMEX	VHT	Thu, Apr 17, 2014	103.21	103.90	102.75	103.30
2571	AMEX	VHT	Wed, Apr 16, 2014	103.40	103.72	102.64	103.29
2570	AMEX	VHT	Tue, Apr 15, 2014	102.09	102.99	100.31	102.61
2569	AMEX	VHT	Mon, Apr 14, 2014	101.85	102.48	100.52	101.63
2568	AMEX	VHT	Fri, Apr 11, 2014	101.79	103.24	101.19	101.26
2567	AMEX	VHT	Thu, Apr 10, 2014	106.25	106.25	102.17	102.54
2566	AMEX	VHT	Wed, Apr 9, 2014	104.26	106.18	103.89	106.17
2565	AMEX	VHT	Tue, Apr 8, 2014	104.67	104.67	103.00	103.89
2564	AMEX	VHT	Mon, Apr 7, 2014	105.10	106.26	103.88	104.45
2563	AMEX	VHT	Fri, Apr 4, 2014	108.27	108.58	105.44	105.68
2562	AMEX	VHT	Thu, Apr 3, 2014	108.38	108.43	106.94	107.56
2561	AMEX	VHT	Wed, Apr 2, 2014	108.04	108.27	107.66	108.20
2560	AMEX	VHT	Tue, Apr 1, 2014	107.33	108.30	107.01	107.76
2559	AMEX	VHT	Mon, Mar 31, 2014	106.11	107.00	105.89	106.92
2558	AMEX	VHT	Fri, Mar 28, 2014	106.01	107.16	104.96	105.30
2557	AMEX	VHT	Thu, Mar 27, 2014	106.00	106.41	104.88	105.90
2556	AMEX	VHT	Wed, Mar 26, 2014	106.65	107.57	106.02	106.02
2555	AMEX	VHT	Tue, Mar 25, 2014	106.00	107.19	105.18	106.14
2554	AMEX	VHT	Mon, Mar 24, 2014	107.37	107.43	104.60	105.42
2553	AMEX	VHT	Fri, Mar 21, 2014	109.70	109.95	106.84	107.04
2552	AMEX	VHT	Thu, Mar 20, 2014	109.19	109.30	108.53	109.09
2551	AMEX	VHT	Wed, Mar 19, 2014	109.88	110.13	108.46	109.19
2550	AMEX	VHT	Tue, Mar 18, 2014	108.49	109.67	108.27	109.58
2549	AMEX	VHT	Mon, Mar 17, 2014	107.76	108.69	107.76	108.10
2548	AMEX	VHT	Fri, Mar 14, 2014	107.54	108.03	107.07	107.22
2547	AMEX	VHT	Thu, Mar 13, 2014	109.84	109.84	107.37	107.71
2546	AMEX	VHT	Wed, Mar 12, 2014	108.55	109.33	108.27	109.24
2545	AMEX	VHT	Tue, Mar 11, 2014	109.68	110.12	108.95	109.18
2544	AMEX	VHT	Mon, Mar 10, 2014	109.22	109.51	108.49	109.46
2543	AMEX	VHT	Fri, Mar 7, 2014	110.00	110.04	108.38	109.16
2542	AMEX	VHT	Thu, Mar 6, 2014	110.88	111.15	109.22	109.46
2541	AMEX	VHT	Wed, Mar 5, 2014	110.81	110.82	110.08	110.35
2540	AMEX	VHT	Tue, Mar 4, 2014	110.03	110.75	109.77	110.59
2539	AMEX	VHT	Mon, Mar 3, 2014	108.00	108.79	107.63	108.45
2538	AMEX	VHT	Fri, Feb 28, 2014	109.78	110.44	108.30	109.11
2537	AMEX	VHT	Thu, Feb 27, 2014	108.98	109.67	108.71	109.63
2536	AMEX	VHT	Wed, Feb 26, 2014	109.33	109.69	108.80	109.09
2535	AMEX	VHT	Tue, Feb 25, 2014	109.56	109.65	108.71	109.09
2534	AMEX	VHT	Mon, Feb 24, 2014	108.93	109.89	108.71	109.23
2533	AMEX	VHT	Fri, Feb 21, 2014	108.77	109.19	108.27	108.46
2532	AMEX	VHT	Thu, Feb 20, 2014	107.55	108.59	107.07	108.44
2531	AMEX	VHT	Wed, Feb 19, 2014	108.00	108.41	107.21	107.31
2530	AMEX	VHT	Tue, Feb 18, 2014	107.57	108.27	107.36	108.06
2529	AMEX	VHT	Fri, Feb 14, 2014	106.88	107.08	106.37	106.90
2528	AMEX	VHT	Thu, Feb 13, 2014	105.31	106.71	105.18	106.68
2527	AMEX	VHT	Wed, Feb 12, 2014	105.97	106.38	105.50	105.75
2526	AMEX	VHT	Tue, Feb 11, 2014	104.74	105.78	104.30	105.70
2525	AMEX	VHT	Mon, Feb 10, 2014	103.69	104.43	103.34	104.43
2524	AMEX	VHT	Fri, Feb 7, 2014	101.77	103.40	101.53	103.35
2523	AMEX	VHT	Thu, Feb 6, 2014	101.34	101.72	101.13	101.45
2522	AMEX	VHT	Wed, Feb 5, 2014	101.63	101.66	100.11	101.04
2521	AMEX	VHT	Tue, Feb 4, 2014	101.14	101.77	100.96	101.63
2520	AMEX	VHT	Mon, Feb 3, 2014	103.05	103.39	100.51	100.63
2519	AMEX	VHT	Fri, Jan 31, 2014	102.70	103.58	102.50	102.99
2518	AMEX	VHT	Thu, Jan 30, 2014	102.95	104.07	102.95	103.85
2517	AMEX	VHT	Wed, Jan 29, 2014	102.16	102.98	101.63	102.04
2516	AMEX	VHT	Tue, Jan 28, 2014	102.10	103.25	102.10	102.90
2515	AMEX	VHT	Mon, Jan 27, 2014	102.54	102.59	100.97	101.49
2514	AMEX	VHT	Fri, Jan 24, 2014	104.30	104.47	102.52	102.52
2513	AMEX	VHT	Thu, Jan 23, 2014	105.60	105.61	104.36	105.03
2512	AMEX	VHT	Wed, Jan 22, 2014	105.94	105.94	105.35	105.68
2511	AMEX	VHT	Tue, Jan 21, 2014	105.76	105.80	104.77	105.64
2510	AMEX	VHT	Fri, Jan 17, 2014	105.16	105.42	104.73	104.99
2509	AMEX	VHT	Thu, Jan 16, 2014	104.68	105.12	104.54	105.03
2508	AMEX	VHT	Wed, Jan 15, 2014	104.81	105.03	104.36	104.72
2507	AMEX	VHT	Tue, Jan 14, 2014	103.76	104.77	103.32	104.71
2506	AMEX	VHT	Mon, Jan 13, 2014	104.36	104.82	103.03	103.32
2505	AMEX	VHT	Fri, Jan 10, 2014	103.79	104.14	103.05	104.14
2504	AMEX	VHT	Thu, Jan 9, 2014	103.12	103.52	102.62	103.48
2503	AMEX	VHT	Wed, Jan 8, 2014	101.74	102.67	101.55	102.56
2502	AMEX	VHT	Tue, Jan 7, 2014	100.88	101.83	100.88	101.57
2501	AMEX	VHT	Mon, Jan 6, 2014	101.30	101.42	100.18	100.40
2500	AMEX	VHT	Fri, Jan 3, 2014	100.86	101.23	100.71	100.81
2499	AMEX	VHT	Thu, Jan 2, 2014	100.96	101.02	100.30	100.58
2498	AMEX	VHT	Tue, Dec 31, 2013	101.22	101.32	100.79	101.10
2497	AMEX	VHT	Mon, Dec 30, 2013	100.95	101.10	100.42	101.09
2496	AMEX	VHT	Fri, Dec 27, 2013	101.38	101.38	100.76	100.93
2495	AMEX	VHT	Thu, Dec 26, 2013	100.65	101.04	100.58	100.98
2494	AMEX	VHT	Tue, Dec 24, 2013	100.57	100.69	100.26	100.45
2493	AMEX	VHT	Mon, Dec 23, 2013	100.48	100.56	100.24	100.46
2492	AMEX	VHT	Fri, Dec 20, 2013	99.68	100.22	99.45	99.99
2491	AMEX	VHT	Thu, Dec 19, 2013	100.65	100.65	99.97	100.43
2490	AMEX	VHT	Wed, Dec 18, 2013	98.67	100.77	98.30	100.69
2489	AMEX	VHT	Tue, Dec 17, 2013	99.05	99.05	98.01	98.51
2488	AMEX	VHT	Mon, Dec 16, 2013	99.29	99.83	98.81	98.98
2487	AMEX	VHT	Fri, Dec 13, 2013	98.88	99.15	98.36	98.74
2486	AMEX	VHT	Thu, Dec 12, 2013	99.08	99.23	98.56	98.65
2485	AMEX	VHT	Wed, Dec 11, 2013	101.40	101.40	99.06	99.16
2484	AMEX	VHT	Tue, Dec 10, 2013	101.48	101.48	100.63	100.99
2483	AMEX	VHT	Mon, Dec 9, 2013	101.94	101.94	101.35	101.42
2482	AMEX	VHT	Fri, Dec 6, 2013	101.01	101.37	100.69	101.34
2481	AMEX	VHT	Thu, Dec 5, 2013	100.04	100.67	100.00	100.10
2480	AMEX	VHT	Wed, Dec 4, 2013	100.34	100.91	99.48	100.33
2479	AMEX	VHT	Tue, Dec 3, 2013	101.15	101.15	100.42	100.71
2478	AMEX	VHT	Mon, Dec 2, 2013	101.25	101.71	101.15	101.44
2477	AMEX	VHT	Fri, Nov 29, 2013	101.60	101.81	101.39	101.42
2476	AMEX	VHT	Wed, Nov 27, 2013	101.71	101.71	101.25	101.42
2475	AMEX	VHT	Tue, Nov 26, 2013	101.81	101.81	101.35	101.35
2474	AMEX	VHT	Mon, Nov 25, 2013	101.80	102.03	101.42	101.57
2473	AMEX	VHT	Fri, Nov 22, 2013	100.45	101.22	100.45	101.20
2472	AMEX	VHT	Thu, Nov 21, 2013	99.79	100.19	99.68	100.02
2471	AMEX	VHT	Wed, Nov 20, 2013	99.23	99.84	98.95	99.37
2470	AMEX	VHT	Tue, Nov 19, 2013	98.80	99.20	98.40	99.01
2469	AMEX	VHT	Mon, Nov 18, 2013	99.89	99.89	98.80	98.98
2468	AMEX	VHT	Fri, Nov 15, 2013	99.02	99.52	98.86	99.52
2467	AMEX	VHT	Thu, Nov 14, 2013	98.44	99.04	98.37	98.94
2466	AMEX	VHT	Wed, Nov 13, 2013	97.43	98.18	97.10	98.18
2465	AMEX	VHT	Tue, Nov 12, 2013	97.38	97.64	97.09	97.64
2464	AMEX	VHT	Mon, Nov 11, 2013	97.49	97.75	97.28	97.67
2463	AMEX	VHT	Fri, Nov 8, 2013	95.97	97.41	95.73	97.41
2462	AMEX	VHT	Thu, Nov 7, 2013	97.01	97.29	95.69	95.73
2461	AMEX	VHT	Wed, Nov 6, 2013	97.80	97.80	96.53	96.66
2460	AMEX	VHT	Tue, Nov 5, 2013	97.24	97.24	96.59	97.05
2459	AMEX	VHT	Mon, Nov 4, 2013	97.50	97.52	97.00	97.37
2458	AMEX	VHT	Fri, Nov 1, 2013	96.77	97.26	96.50	97.17
2457	AMEX	VHT	Thu, Oct 31, 2013	96.86	97.29	96.40	96.54
2456	AMEX	VHT	Wed, Oct 30, 2013	98.00	98.00	96.70	96.97
2455	AMEX	VHT	Tue, Oct 29, 2013	97.46	97.66	97.13	97.64
2454	AMEX	VHT	Mon, Oct 28, 2013	97.00	97.26	96.73	97.10
2453	AMEX	VHT	Fri, Oct 25, 2013	96.83	96.87	96.39	96.84
2452	AMEX	VHT	Thu, Oct 24, 2013	97.04	97.23	96.69	96.80
2451	AMEX	VHT	Wed, Oct 23, 2013	96.70	96.80	96.17	96.74
2450	AMEX	VHT	Tue, Oct 22, 2013	96.11	96.98	96.11	96.75
2449	AMEX	VHT	Mon, Oct 21, 2013	96.62	96.62	95.70	95.90
2448	AMEX	VHT	Fri, Oct 18, 2013	97.10	97.10	95.96	96.51
2447	AMEX	VHT	Thu, Oct 17, 2013	95.55	96.79	95.54	96.76
2446	AMEX	VHT	Wed, Oct 16, 2013	94.36	95.90	94.36	95.88
2445	AMEX	VHT	Tue, Oct 15, 2013	94.45	94.79	93.93	94.03
2444	AMEX	VHT	Mon, Oct 14, 2013	93.52	94.59	93.23	94.57
2443	AMEX	VHT	Fri, Oct 11, 2013	93.64	94.12	93.42	93.97
2442	AMEX	VHT	Thu, Oct 10, 2013	92.50	93.55	92.50	93.55
2441	AMEX	VHT	Wed, Oct 9, 2013	91.87	91.87	90.92	91.43
2440	AMEX	VHT	Tue, Oct 8, 2013	93.33	93.42	91.73	91.79
2439	AMEX	VHT	Mon, Oct 7, 2013	93.66	93.97	93.37	93.37
2438	AMEX	VHT	Fri, Oct 4, 2013	93.51	94.52	93.42	94.35
2437	AMEX	VHT	Thu, Oct 3, 2013	94.08	94.08	93.04	93.44
2436	AMEX	VHT	Wed, Oct 2, 2013	94.02	94.27	93.66	94.20
2435	AMEX	VHT	Tue, Oct 1, 2013	93.18	94.40	93.18	94.38
2434	AMEX	VHT	Mon, Sep 30, 2013	92.69	93.43	92.50	93.14
2433	AMEX	VHT	Fri, Sep 27, 2013	93.18	93.56	92.75	93.40
2432	AMEX	VHT	Thu, Sep 26, 2013	93.08	93.63	93.06	93.42
2431	AMEX	VHT	Wed, Sep 25, 2013	93.51	93.73	92.90	92.90
2430	AMEX	VHT	Tue, Sep 24, 2013	93.99	94.14	93.51	93.58
2429	AMEX	VHT	Mon, Sep 23, 2013	94.25	94.30	93.55	93.97
2428	AMEX	VHT	Fri, Sep 20, 2013	94.94	95.24	94.58	94.63
2427	AMEX	VHT	Thu, Sep 19, 2013	95.47	95.47	94.67	94.85
2426	AMEX	VHT	Wed, Sep 18, 2013	94.67	95.30	93.96	95.12
2425	AMEX	VHT	Tue, Sep 17, 2013	94.48	94.56	94.15	94.56
2424	AMEX	VHT	Mon, Sep 16, 2013	94.68	94.74	94.18	94.40
2423	AMEX	VHT	Fri, Sep 13, 2013	93.50	93.69	93.20	93.65
2422	AMEX	VHT	Thu, Sep 12, 2013	93.59	93.77	93.30	93.42
2421	AMEX	VHT	Wed, Sep 11, 2013	93.14	93.68	93.03	93.55
2420	AMEX	VHT	Tue, Sep 10, 2013	92.98	93.21	92.66	93.07
2419	AMEX	VHT	Mon, Sep 9, 2013	92.03	92.52	91.83	92.51
2418	AMEX	VHT	Fri, Sep 6, 2013	92.14	92.33	90.66	91.85
2417	AMEX	VHT	Thu, Sep 5, 2013	91.80	91.87	91.46	91.79
2416	AMEX	VHT	Wed, Sep 4, 2013	90.52	91.63	90.46	91.55
2415	AMEX	VHT	Tue, Sep 3, 2013	90.64	91.07	90.04	90.45
2414	AMEX	VHT	Fri, Aug 30, 2013	90.56	90.56	89.65	89.85
2413	AMEX	VHT	Thu, Aug 29, 2013	89.84	90.94	89.75	90.36
2412	AMEX	VHT	Wed, Aug 28, 2013	89.61	90.32	89.24	89.97
2411	AMEX	VHT	Tue, Aug 27, 2013	90.51	90.60	89.49	89.67
2410	AMEX	VHT	Mon, Aug 26, 2013	91.22	91.78	91.08	91.23
2409	AMEX	VHT	Fri, Aug 23, 2013	91.05	91.13	90.50	91.05
2408	AMEX	VHT	Thu, Aug 22, 2013	90.49	91.05	90.36	90.85
2407	AMEX	VHT	Wed, Aug 21, 2013	90.48	91.03	89.94	90.24
2406	AMEX	VHT	Tue, Aug 20, 2013	90.20	90.90	90.20	90.63
2405	AMEX	VHT	Mon, Aug 19, 2013	90.00	90.62	89.89	90.18
2404	AMEX	VHT	Fri, Aug 16, 2013	90.53	90.55	90.01	90.08
2403	AMEX	VHT	Thu, Aug 15, 2013	91.53	91.53	90.52	90.53
2402	AMEX	VHT	Wed, Aug 14, 2013	92.60	93.06	92.10	92.10
2401	AMEX	VHT	Tue, Aug 13, 2013	92.87	92.98	92.08	92.72
2400	AMEX	VHT	Mon, Aug 12, 2013	92.62	92.74	92.25	92.57
2399	AMEX	VHT	Fri, Aug 9, 2013	93.12	93.39	92.53	92.81
2398	AMEX	VHT	Thu, Aug 8, 2013	93.49	93.62	92.81	93.07
2397	AMEX	VHT	Wed, Aug 7, 2013	92.85	93.22	92.50	93.02
2396	AMEX	VHT	Tue, Aug 6, 2013	93.55	93.61	92.79	93.11
2395	AMEX	VHT	Mon, Aug 5, 2013	93.69	93.88	93.46	93.63
2394	AMEX	VHT	Fri, Aug 2, 2013	93.61	93.69	93.36	93.69
2393	AMEX	VHT	Thu, Aug 1, 2013	93.60	93.75	93.43	93.67
2392	AMEX	VHT	Wed, Jul 31, 2013	92.86	93.65	92.86	92.99
2391	AMEX	VHT	Tue, Jul 30, 2013	93.10	93.20	92.43	92.84
2390	AMEX	VHT	Mon, Jul 29, 2013	92.97	93.17	92.49	92.76
2389	AMEX	VHT	Fri, Jul 26, 2013	92.58	93.05	91.94	93.01
2388	AMEX	VHT	Thu, Jul 25, 2013	92.00	92.57	91.39	92.52
2387	AMEX	VHT	Wed, Jul 24, 2013	92.59	92.59	91.78	92.01
2386	AMEX	VHT	Tue, Jul 23, 2013	92.78	92.78	92.07	92.22
2385	AMEX	VHT	Mon, Jul 22, 2013	92.26	92.74	91.95	92.56
2384	AMEX	VHT	Fri, Jul 19, 2013	90.95	92.17	90.52	92.13
2383	AMEX	VHT	Thu, Jul 18, 2013	91.13	91.35	91.00	91.06
2382	AMEX	VHT	Wed, Jul 17, 2013	90.95	91.20	90.70	90.81
2381	AMEX	VHT	Tue, Jul 16, 2013	91.33	91.35	90.39	90.61
2380	AMEX	VHT	Mon, Jul 15, 2013	91.25	91.26	90.73	91.14
2379	AMEX	VHT	Fri, Jul 12, 2013	90.35	91.02	90.21	90.98
2378	AMEX	VHT	Thu, Jul 11, 2013	90.07	90.41	89.91	90.33
2377	AMEX	VHT	Wed, Jul 10, 2013	88.64	89.38	88.58	89.15
2376	AMEX	VHT	Tue, Jul 9, 2013	88.73	88.76	88.20	88.58
2375	AMEX	VHT	Mon, Jul 8, 2013	88.33	88.50	88.10	88.32
2374	AMEX	VHT	Fri, Jul 5, 2013	87.33	87.87	87.00	87.87
2373	AMEX	VHT	Wed, Jul 3, 2013	86.45	86.88	86.03	86.59
2372	AMEX	VHT	Tue, Jul 2, 2013	86.82	87.33	86.50	86.79
2371	AMEX	VHT	Mon, Jul 1, 2013	86.90	87.87	86.84	87.06
2370	AMEX	VHT	Fri, Jun 28, 2013	86.94	87.28	86.39	86.39
2369	AMEX	VHT	Thu, Jun 27, 2013	87.20	87.50	86.90	87.01
2368	AMEX	VHT	Wed, Jun 26, 2013	86.03	86.98	86.02	86.66
2367	AMEX	VHT	Tue, Jun 25, 2013	85.92	85.92	84.91	85.41
2366	AMEX	VHT	Mon, Jun 24, 2013	85.11	85.74	84.28	85.04
2365	AMEX	VHT	Fri, Jun 21, 2013	85.64	86.16	84.90	85.71
2364	AMEX	VHT	Thu, Jun 20, 2013	86.51	86.51	84.65	84.94
2363	AMEX	VHT	Wed, Jun 19, 2013	88.66	88.66	87.12	87.18
2362	AMEX	VHT	Tue, Jun 18, 2013	87.95	88.59	87.82	88.53
2361	AMEX	VHT	Mon, Jun 17, 2013	88.32	88.48	87.42	87.82
2360	AMEX	VHT	Fri, Jun 14, 2013	87.79	88.15	87.42	87.65
2359	AMEX	VHT	Thu, Jun 13, 2013	86.47	87.90	85.93	87.85
2358	AMEX	VHT	Wed, Jun 12, 2013	87.95	88.19	86.57	86.57
2357	AMEX	VHT	Tue, Jun 11, 2013	87.20	87.99	86.75	87.42
2356	AMEX	VHT	Mon, Jun 10, 2013	88.04	88.04	87.40	87.81
2355	AMEX	VHT	Fri, Jun 7, 2013	87.17	87.91	87.17	87.61
2354	AMEX	VHT	Thu, Jun 6, 2013	85.47	86.62	85.07	86.62
2353	AMEX	VHT	Wed, Jun 5, 2013	86.50	87.07	85.26	85.44
2352	AMEX	VHT	Tue, Jun 4, 2013	87.23	87.74	86.23	86.70
2351	AMEX	VHT	Mon, Jun 3, 2013	87.32	87.33	86.44	87.33
2350	AMEX	VHT	Fri, May 31, 2013	88.80	88.80	86.92	86.93
2349	AMEX	VHT	Thu, May 30, 2013	88.22	89.00	88.08	88.72
2348	AMEX	VHT	Wed, May 29, 2013	89.00	89.00	87.54	88.04
2347	AMEX	VHT	Tue, May 28, 2013	89.30	90.09	88.94	89.31
2346	AMEX	VHT	Fri, May 24, 2013	88.49	88.51	87.65	88.42
2345	AMEX	VHT	Thu, May 23, 2013	87.66	88.90	87.47	88.67
2344	AMEX	VHT	Wed, May 22, 2013	89.16	90.54	88.14	88.45
2343	AMEX	VHT	Tue, May 21, 2013	88.05	88.85	87.88	88.69
2342	AMEX	VHT	Mon, May 20, 2013	88.49	88.58	87.76	87.87
2341	AMEX	VHT	Fri, May 17, 2013	88.16	88.47	87.75	88.43
2340	AMEX	VHT	Thu, May 16, 2013	88.72	88.72	87.84	87.93
2339	AMEX	VHT	Wed, May 15, 2013	88.46	89.32	88.40	88.84
2338	AMEX	VHT	Tue, May 14, 2013	87.78	88.59	87.75	88.55
2337	AMEX	VHT	Mon, May 13, 2013	86.99	87.66	86.78	87.59
2336	AMEX	VHT	Fri, May 10, 2013	86.08	86.94	86.07	86.94
2335	AMEX	VHT	Thu, May 9, 2013	85.89	86.31	85.70	85.99
2334	AMEX	VHT	Wed, May 8, 2013	85.63	86.05	85.52	85.84
2333	AMEX	VHT	Tue, May 7, 2013	85.59	85.64	85.24	85.52
2332	AMEX	VHT	Mon, May 6, 2013	85.94	85.94	85.34	85.37
2331	AMEX	VHT	Fri, May 3, 2013	86.00	86.25	85.62	85.76
2330	AMEX	VHT	Thu, May 2, 2013	84.90	85.43	84.75	85.33
2329	AMEX	VHT	Wed, May 1, 2013	84.84	85.10	84.29	84.30
2328	AMEX	VHT	Tue, Apr 30, 2013	85.73	85.76	84.85	85.28
2327	AMEX	VHT	Mon, Apr 29, 2013	85.81	86.14	85.73	85.86
2326	AMEX	VHT	Fri, Apr 26, 2013	85.33	85.69	85.16	85.54
2325	AMEX	VHT	Thu, Apr 25, 2013	85.62	85.77	85.14	85.58
2324	AMEX	VHT	Wed, Apr 24, 2013	86.58	86.58	85.13	85.21
2323	AMEX	VHT	Tue, Apr 23, 2013	86.19	86.93	85.72	86.59
2322	AMEX	VHT	Mon, Apr 22, 2013	85.94	86.12	85.39	85.99
2321	AMEX	VHT	Fri, Apr 19, 2013	84.48	85.64	84.43	85.59
2320	AMEX	VHT	Thu, Apr 18, 2013	85.07	85.17	83.76	84.02
2319	AMEX	VHT	Wed, Apr 17, 2013	85.03	85.26	84.46	85.09
2318	AMEX	VHT	Tue, Apr 16, 2013	84.91	85.52	84.50	85.46
2317	AMEX	VHT	Mon, Apr 15, 2013	85.87	85.92	84.16	84.19
2316	AMEX	VHT	Fri, Apr 12, 2013	85.56	85.98	85.42	85.91
2315	AMEX	VHT	Thu, Apr 11, 2013	85.14	86.05	85.14	85.78
2314	AMEX	VHT	Wed, Apr 10, 2013	83.85	85.04	83.77	84.98
2313	AMEX	VHT	Tue, Apr 9, 2013	83.61	83.97	83.44	83.60
2312	AMEX	VHT	Mon, Apr 8, 2013	83.32	83.36	82.61	83.36
2311	AMEX	VHT	Fri, Apr 5, 2013	83.05	83.25	82.74	83.21
2310	AMEX	VHT	Thu, Apr 4, 2013	83.62	84.07	83.33	83.70
2309	AMEX	VHT	Wed, Apr 3, 2013	84.15	84.22	83.16	83.37
2308	AMEX	VHT	Tue, Apr 2, 2013	83.43	84.15	83.43	84.03
2307	AMEX	VHT	Mon, Apr 1, 2013	82.99	83.11	82.51	82.94
2306	AMEX	VHT	Thu, Mar 28, 2013	82.21	82.95	82.21	82.92
2305	AMEX	VHT	Wed, Mar 27, 2013	81.57	82.19	81.27	82.14
2304	AMEX	VHT	Tue, Mar 26, 2013	81.18	81.76	81.18	81.76
2303	AMEX	VHT	Mon, Mar 25, 2013	81.37	81.38	80.52	80.85
2302	AMEX	VHT	Fri, Mar 22, 2013	80.91	81.06	80.75	81.03
2301	AMEX	VHT	Thu, Mar 21, 2013	80.86	80.96	80.35	80.55
2300	AMEX	VHT	Wed, Mar 20, 2013	80.78	81.13	80.77	81.02
2299	AMEX	VHT	Tue, Mar 19, 2013	80.49	80.64	79.89	80.32
2298	AMEX	VHT	Mon, Mar 18, 2013	80.36	80.65	79.90	80.33
2297	AMEX	VHT	Fri, Mar 15, 2013	81.01	81.01	80.53	80.75
2296	AMEX	VHT	Thu, Mar 14, 2013	81.04	81.10	80.81	81.03
2295	AMEX	VHT	Wed, Mar 13, 2013	80.87	80.98	80.59	80.91
2294	AMEX	VHT	Tue, Mar 12, 2013	80.76	80.92	80.67	80.83
2293	AMEX	VHT	Mon, Mar 11, 2013	80.20	80.59	80.06	80.59
2292	AMEX	VHT	Fri, Mar 8, 2013	80.28	80.36	79.80	80.20
2291	AMEX	VHT	Thu, Mar 7, 2013	80.06	80.23	79.85	79.96
2290	AMEX	VHT	Wed, Mar 6, 2013	80.09	80.19	79.84	79.95
2289	AMEX	VHT	Tue, Mar 5, 2013	79.48	79.94	79.42	79.84
2288	AMEX	VHT	Mon, Mar 4, 2013	78.51	79.10	78.37	79.10
2287	AMEX	VHT	Fri, Mar 1, 2013	77.96	78.64	77.63	78.64
2286	AMEX	VHT	Thu, Feb 28, 2013	78.02	78.61	78.02	78.10
2285	AMEX	VHT	Wed, Feb 27, 2013	77.16	78.31	77.11	78.07
2284	AMEX	VHT	Tue, Feb 26, 2013	77.10	77.32	76.61	77.22
2283	AMEX	VHT	Mon, Feb 25, 2013	78.37	78.45	76.94	76.94
2282	AMEX	VHT	Fri, Feb 22, 2013	77.80	77.96	77.55	77.96
2281	AMEX	VHT	Thu, Feb 21, 2013	77.68	77.78	77.21	77.50
2280	AMEX	VHT	Wed, Feb 20, 2013	78.45	78.54	77.87	77.87
2279	AMEX	VHT	Tue, Feb 19, 2013	77.87	78.45	77.86	78.43
2278	AMEX	VHT	Fri, Feb 15, 2013	77.92	78.05	77.72	77.93
2277	AMEX	VHT	Thu, Feb 14, 2013	77.72	77.97	77.50	77.85
2276	AMEX	VHT	Wed, Feb 13, 2013	77.83	77.89	77.46	77.72
2275	AMEX	VHT	Tue, Feb 12, 2013	77.95	77.95	77.64	77.68
2274	AMEX	VHT	Mon, Feb 11, 2013	78.06	78.11	77.64	77.79
2273	AMEX	VHT	Fri, Feb 8, 2013	77.60	77.98	77.52	77.95
2272	AMEX	VHT	Thu, Feb 7, 2013	78.00	78.11	77.03	77.44
2271	AMEX	VHT	Wed, Feb 6, 2013	77.83	77.95	77.49	77.73
2270	AMEX	VHT	Tue, Feb 5, 2013	77.45	77.86	77.27	77.72
2269	AMEX	VHT	Mon, Feb 4, 2013	77.40	77.50	76.84	76.89
2268	AMEX	VHT	Fri, Feb 1, 2013	77.46	77.89	77.30	77.76
2267	AMEX	VHT	Thu, Jan 31, 2013	77.32	77.40	77.08	77.12
2266	AMEX	VHT	Wed, Jan 30, 2013	77.83	77.83	77.19	77.32
2265	AMEX	VHT	Tue, Jan 29, 2013	76.92	77.66	76.92	77.63
2264	AMEX	VHT	Mon, Jan 28, 2013	77.42	77.42	76.89	76.91
2263	AMEX	VHT	Fri, Jan 25, 2013	76.78	77.22	76.57	77.22
2262	AMEX	VHT	Thu, Jan 24, 2013	76.48	76.82	76.25	76.60
2261	AMEX	VHT	Wed, Jan 23, 2013	76.42	76.42	75.95	76.10
2260	AMEX	VHT	Tue, Jan 22, 2013	76.03	76.26	75.58	76.25
2259	AMEX	VHT	Fri, Jan 18, 2013	75.81	75.98	75.49	75.95
2258	AMEX	VHT	Thu, Jan 17, 2013	75.29	75.89	75.20	75.70
2257	AMEX	VHT	Wed, Jan 16, 2013	75.30	75.30	74.98	74.99
2256	AMEX	VHT	Tue, Jan 15, 2013	74.97	75.34	74.91	75.24
2255	AMEX	VHT	Mon, Jan 14, 2013	75.22	75.36	74.97	75.30
2254	AMEX	VHT	Fri, Jan 11, 2013	75.32	75.38	74.95	75.10
2253	AMEX	VHT	Thu, Jan 10, 2013	74.99	75.26	74.62	75.19
2252	AMEX	VHT	Wed, Jan 9, 2013	74.07	74.74	74.07	74.74
2251	AMEX	VHT	Tue, Jan 8, 2013	73.85	74.16	73.83	73.90
2250	AMEX	VHT	Mon, Jan 7, 2013	73.53	73.93	73.41	73.89
2249	AMEX	VHT	Fri, Jan 4, 2013	73.48	73.74	73.40	73.60
2248	AMEX	VHT	Thu, Jan 3, 2013	73.25	73.30	72.88	73.19
2247	AMEX	VHT	Wed, Jan 2, 2013	73.20	73.20	72.60	73.17
2246	AMEX	VHT	Mon, Dec 31, 2012	70.60	71.72	70.42	71.70
2245	AMEX	VHT	Fri, Dec 28, 2012	71.28	71.47	70.75	70.79
2244	AMEX	VHT	Thu, Dec 27, 2012	71.69	71.87	70.85	71.52
2243	AMEX	VHT	Wed, Dec 26, 2012	72.21	72.21	71.42	71.62
2242	AMEX	VHT	Mon, Dec 24, 2012	72.10	72.10	71.84	71.95
2241	AMEX	VHT	Fri, Dec 21, 2012	72.00	72.36	71.80	72.21
2240	AMEX	VHT	Thu, Dec 20, 2012	72.56	72.80	72.38	72.71
2239	AMEX	VHT	Wed, Dec 19, 2012	74.78	74.78	73.80	73.82
2238	AMEX	VHT	Tue, Dec 18, 2012	74.10	74.63	73.83	74.51
2237	AMEX	VHT	Mon, Dec 17, 2012	73.55	73.91	73.49	73.86
2236	AMEX	VHT	Fri, Dec 14, 2012	73.46	73.69	73.22	73.33
2235	AMEX	VHT	Thu, Dec 13, 2012	74.19	74.34	73.51	73.63
2234	AMEX	VHT	Wed, Dec 12, 2012	74.78	74.80	74.15	74.26
2233	AMEX	VHT	Tue, Dec 11, 2012	73.88	74.53	73.88	74.41
2232	AMEX	VHT	Mon, Dec 10, 2012	73.11	73.72	73.06	73.62
2231	AMEX	VHT	Fri, Dec 7, 2012	73.39	73.39	72.79	73.24
2230	AMEX	VHT	Thu, Dec 6, 2012	73.10	73.21	72.90	73.12
2229	AMEX	VHT	Wed, Dec 5, 2012	73.31	73.32	72.56	73.08
2228	AMEX	VHT	Tue, Dec 4, 2012	72.74	73.09	72.70	72.81
2227	AMEX	VHT	Mon, Dec 3, 2012	73.37	73.39	72.63	72.76
2226	AMEX	VHT	Fri, Nov 30, 2012	73.23	73.23	72.66	72.93
2225	AMEX	VHT	Thu, Nov 29, 2012	72.94	73.02	72.54	72.91
2224	AMEX	VHT	Wed, Nov 28, 2012	71.71	72.31	71.14	72.30
2223	AMEX	VHT	Tue, Nov 27, 2012	72.24	72.31	71.77	71.82
2222	AMEX	VHT	Mon, Nov 26, 2012	72.30	72.30	71.85	72.19
2221	AMEX	VHT	Fri, Nov 23, 2012	72.06	72.53	71.98	72.53
2220	AMEX	VHT	Wed, Nov 21, 2012	71.79	71.82	71.53	71.75
2219	AMEX	VHT	Tue, Nov 20, 2012	71.28	71.64	71.03	71.62
2218	AMEX	VHT	Mon, Nov 19, 2012	71.05	71.23	70.85	71.23
2217	AMEX	VHT	Fri, Nov 16, 2012	69.69	70.52	69.67	70.39
2216	AMEX	VHT	Thu, Nov 15, 2012	69.85	70.00	69.39	69.76
2215	AMEX	VHT	Wed, Nov 14, 2012	70.89	71.11	69.80	69.99
2214	AMEX	VHT	Tue, Nov 13, 2012	70.80	71.66	70.74	70.95
2213	AMEX	VHT	Mon, Nov 12, 2012	71.44	71.53	71.05	71.15
2212	AMEX	VHT	Fri, Nov 9, 2012	70.22	71.33	70.22	70.89
2211	AMEX	VHT	Thu, Nov 8, 2012	71.69	71.69	70.62	70.66
2210	AMEX	VHT	Wed, Nov 7, 2012	72.35	72.35	70.86	71.52
2209	AMEX	VHT	Tue, Nov 6, 2012	72.56	73.10	72.30	72.75
2208	AMEX	VHT	Mon, Nov 5, 2012	72.40	72.73	72.10	72.59
2207	AMEX	VHT	Fri, Nov 2, 2012	73.18	73.25	72.33	72.33
2206	AMEX	VHT	Thu, Nov 1, 2012	72.44	73.09	72.39	72.83
2205	AMEX	VHT	Wed, Oct 31, 2012	73.18	73.18	71.91	72.24
2204	AMEX	VHT	Fri, Oct 26, 2012	73.09	73.20	72.43	72.80
2203	AMEX	VHT	Thu, Oct 25, 2012	72.80	73.34	72.80	73.10
2202	AMEX	VHT	Wed, Oct 24, 2012	72.75	72.97	72.47	72.52
2201	AMEX	VHT	Tue, Oct 23, 2012	72.83	72.83	72.03	72.55
2200	AMEX	VHT	Mon, Oct 22, 2012	73.90	73.90	73.05	73.49
2199	AMEX	VHT	Fri, Oct 19, 2012	74.90	74.91	73.32	73.54
2198	AMEX	VHT	Thu, Oct 18, 2012	74.74	74.91	74.46	74.89
2197	AMEX	VHT	Wed, Oct 17, 2012	75.38	75.38	74.83	75.06
2196	AMEX	VHT	Tue, Oct 16, 2012	74.84	75.03	74.49	75.01
2195	AMEX	VHT	Mon, Oct 15, 2012	73.82	74.31	73.60	74.27
2194	AMEX	VHT	Fri, Oct 12, 2012	73.85	73.89	73.30	73.38
2193	AMEX	VHT	Thu, Oct 11, 2012	73.70	74.00	73.54	73.55
2192	AMEX	VHT	Wed, Oct 10, 2012	73.95	73.95	73.19	73.27
2191	AMEX	VHT	Tue, Oct 9, 2012	74.80	74.80	73.87	73.91
2190	AMEX	VHT	Mon, Oct 8, 2012	74.99	75.00	74.58	74.90
2189	AMEX	VHT	Fri, Oct 5, 2012	75.54	75.54	74.83	75.06
2188	AMEX	VHT	Thu, Oct 4, 2012	74.98	75.20	74.68	75.04
2187	AMEX	VHT	Wed, Oct 3, 2012	74.21	74.63	74.00	74.56
2186	AMEX	VHT	Tue, Oct 2, 2012	74.20	74.22	73.67	74.05
2185	AMEX	VHT	Mon, Oct 1, 2012	73.51	74.10	73.50	73.67
2184	AMEX	VHT	Fri, Sep 28, 2012	73.12	73.42	72.89	73.26
2183	AMEX	VHT	Thu, Sep 27, 2012	73.29	73.66	73.08	73.53
2182	AMEX	VHT	Wed, Sep 26, 2012	73.23	73.52	72.92	73.01
2181	AMEX	VHT	Tue, Sep 25, 2012	73.87	74.35	73.41	73.43
2180	AMEX	VHT	Mon, Sep 24, 2012	73.40	73.69	73.25	73.55
2179	AMEX	VHT	Fri, Sep 21, 2012	73.46	73.70	73.35	73.56
2178	AMEX	VHT	Thu, Sep 20, 2012	72.87	73.19	72.48	73.19
2177	AMEX	VHT	Wed, Sep 19, 2012	73.04	73.15	72.80	72.91
2176	AMEX	VHT	Tue, Sep 18, 2012	72.57	72.95	72.46	72.87
2175	AMEX	VHT	Mon, Sep 17, 2012	72.20	72.53	72.10	72.53
2174	AMEX	VHT	Fri, Sep 14, 2012	72.46	72.56	72.02	72.20
2173	AMEX	VHT	Thu, Sep 13, 2012	71.71	72.57	71.46	72.42
2172	AMEX	VHT	Wed, Sep 12, 2012	71.81	71.83	71.52	71.63
2171	AMEX	VHT	Tue, Sep 11, 2012	71.70	71.86	71.50	71.62
2170	AMEX	VHT	Mon, Sep 10, 2012	71.87	71.92	71.61	71.62
2169	AMEX	VHT	Fri, Sep 7, 2012	71.99	72.09	71.70	71.87
2168	AMEX	VHT	Thu, Sep 6, 2012	70.89	71.95	70.87	71.88
2167	AMEX	VHT	Wed, Sep 5, 2012	70.98	71.05	70.55	70.76
2166	AMEX	VHT	Tue, Sep 4, 2012	70.36	70.94	70.09	70.74
2165	AMEX	VHT	Fri, Aug 31, 2012	70.54	70.73	70.03	70.48
2164	AMEX	VHT	Thu, Aug 30, 2012	70.25	70.35	69.94	70.20
2163	AMEX	VHT	Wed, Aug 29, 2012	70.17	70.71	70.17	70.45
2162	AMEX	VHT	Tue, Aug 28, 2012	70.21	70.41	69.98	70.21
2161	AMEX	VHT	Mon, Aug 27, 2012	70.28	70.54	70.04	70.25
2160	AMEX	VHT	Fri, Aug 24, 2012	69.73	70.31	69.31	70.17
2159	AMEX	VHT	Thu, Aug 23, 2012	69.82	69.82	69.42	69.60
2158	AMEX	VHT	Wed, Aug 22, 2012	69.52	69.84	69.41	69.72
2157	AMEX	VHT	Tue, Aug 21, 2012	70.05	70.23	69.59	69.72
2156	AMEX	VHT	Mon, Aug 20, 2012	69.74	69.89	69.62	69.83
2155	AMEX	VHT	Fri, Aug 17, 2012	70.20	70.20	69.50	69.77
2154	AMEX	VHT	Thu, Aug 16, 2012	70.18	70.18	69.66	69.99
2153	AMEX	VHT	Wed, Aug 15, 2012	70.08	70.27	69.94	70.20
2152	AMEX	VHT	Tue, Aug 14, 2012	70.01	70.04	69.76	69.94
2151	AMEX	VHT	Mon, Aug 13, 2012	69.85	69.85	69.35	69.69
2150	AMEX	VHT	Fri, Aug 10, 2012	69.58	69.89	69.41	69.89
2149	AMEX	VHT	Thu, Aug 9, 2012	69.68	69.81	69.42	69.56
2148	AMEX	VHT	Wed, Aug 8, 2012	69.53	69.67	69.37	69.57
2147	AMEX	VHT	Tue, Aug 7, 2012	69.66	69.66	69.36	69.50
2146	AMEX	VHT	Mon, Aug 6, 2012	69.63	69.66	69.37	69.49
2145	AMEX	VHT	Fri, Aug 3, 2012	69.48	69.86	69.32	69.44
2144	AMEX	VHT	Thu, Aug 2, 2012	68.73	69.00	68.16	68.58
2143	AMEX	VHT	Wed, Aug 1, 2012	69.69	69.80	69.09	69.09
2142	AMEX	VHT	Tue, Jul 31, 2012	69.55	70.00	69.32	69.32
2141	AMEX	VHT	Mon, Jul 30, 2012	70.15	70.15	69.70	69.81
2140	AMEX	VHT	Fri, Jul 27, 2012	69.17	70.29	69.04	70.10
2139	AMEX	VHT	Thu, Jul 26, 2012	68.84	68.92	68.37	68.64
2138	AMEX	VHT	Wed, Jul 25, 2012	68.09	68.11	67.48	67.99
2137	AMEX	VHT	Tue, Jul 24, 2012	68.59	68.59	67.40	67.76
2136	AMEX	VHT	Mon, Jul 23, 2012	68.69	68.69	68.08	68.51
2135	AMEX	VHT	Fri, Jul 20, 2012	69.96	69.96	69.28	69.34
2134	AMEX	VHT	Thu, Jul 19, 2012	70.45	70.45	69.98	70.30
2133	AMEX	VHT	Wed, Jul 18, 2012	70.08	70.51	69.82	70.36
2132	AMEX	VHT	Tue, Jul 17, 2012	69.43	70.29	69.16	70.20
2131	AMEX	VHT	Mon, Jul 16, 2012	69.26	69.40	69.02	69.34
2130	AMEX	VHT	Fri, Jul 13, 2012	68.77	69.32	68.67	69.28
2129	AMEX	VHT	Thu, Jul 12, 2012	68.11	68.72	67.83	68.54
2128	AMEX	VHT	Wed, Jul 11, 2012	68.58	68.58	68.00	68.35
2127	AMEX	VHT	Tue, Jul 10, 2012	69.22	69.28	68.30	68.46
2126	AMEX	VHT	Mon, Jul 9, 2012	68.46	68.99	68.46	68.97
2125	AMEX	VHT	Fri, Jul 6, 2012	68.63	68.72	68.19	68.48
2124	AMEX	VHT	Thu, Jul 5, 2012	69.30	69.30	68.84	69.00
2123	AMEX	VHT	Tue, Jul 3, 2012	69.38	69.50	69.06	69.35
2122	AMEX	VHT	Mon, Jul 2, 2012	69.11	69.33	68.80	69.32
2121	AMEX	VHT	Fri, Jun 29, 2012	68.60	68.89	68.42	68.89
2120	AMEX	VHT	Thu, Jun 28, 2012	67.66	67.66	66.82	67.57
2119	AMEX	VHT	Wed, Jun 27, 2012	67.16	67.99	67.16	67.82
2118	AMEX	VHT	Tue, Jun 26, 2012	66.69	67.22	66.69	67.01
2117	AMEX	VHT	Mon, Jun 25, 2012	67.05	67.05	66.71	66.78
2116	AMEX	VHT	Fri, Jun 22, 2012	67.11	67.74	67.11	67.71
2115	AMEX	VHT	Thu, Jun 21, 2012	67.88	68.00	66.82	66.90
2114	AMEX	VHT	Wed, Jun 20, 2012	67.96	68.07	67.40	67.90
2113	AMEX	VHT	Tue, Jun 19, 2012	67.61	68.19	67.61	67.95
2112	AMEX	VHT	Mon, Jun 18, 2012	66.79	67.39	66.62	67.31
2111	AMEX	VHT	Fri, Jun 15, 2012	66.64	66.99	66.60	66.94
2110	AMEX	VHT	Thu, Jun 14, 2012	65.77	66.68	65.66	66.46
2109	AMEX	VHT	Wed, Jun 13, 2012	65.59	66.15	65.40	65.57
2108	AMEX	VHT	Tue, Jun 12, 2012	65.28	65.73	64.85	65.70
2107	AMEX	VHT	Mon, Jun 11, 2012	66.03	66.05	65.05	65.12
2106	AMEX	VHT	Fri, Jun 8, 2012	65.05	65.84	65.05	65.78
2105	AMEX	VHT	Thu, Jun 7, 2012	65.75	65.75	65.18	65.23
2104	AMEX	VHT	Wed, Jun 6, 2012	64.74	65.24	64.49	65.24
2103	AMEX	VHT	Tue, Jun 5, 2012	63.79	64.42	63.61	64.31
2102	AMEX	VHT	Mon, Jun 4, 2012	63.64	64.00	63.38	63.87
2101	AMEX	VHT	Fri, Jun 1, 2012	64.23	64.33	63.62	63.73
2100	AMEX	VHT	Thu, May 31, 2012	65.35	65.40	64.59	65.05
2099	AMEX	VHT	Wed, May 30, 2012	65.33	65.48	65.15	65.30
2098	AMEX	VHT	Tue, May 29, 2012	65.84	66.07	65.46	65.76
2097	AMEX	VHT	Fri, May 25, 2012	65.54	65.82	65.37	65.58
2096	AMEX	VHT	Thu, May 24, 2012	65.06	65.57	65.04	65.54
2095	AMEX	VHT	Wed, May 23, 2012	64.99	65.06	64.30	64.93
2094	AMEX	VHT	Tue, May 22, 2012	65.55	65.90	65.09	65.29
2093	AMEX	VHT	Mon, May 21, 2012	64.65	65.47	64.65	65.45
2092	AMEX	VHT	Fri, May 18, 2012	65.53	65.53	64.43	64.63
2091	AMEX	VHT	Thu, May 17, 2012	66.10	66.10	65.23	65.23
2090	AMEX	VHT	Wed, May 16, 2012	66.12	66.35	65.97	66.05
2089	AMEX	VHT	Tue, May 15, 2012	66.21	66.46	65.79	65.97
2088	AMEX	VHT	Mon, May 14, 2012	66.10	66.59	65.86	66.30
2087	AMEX	VHT	Fri, May 11, 2012	66.40	66.97	66.40	66.56
2086	AMEX	VHT	Thu, May 10, 2012	66.44	66.83	66.42	66.57
2085	AMEX	VHT	Wed, May 9, 2012	66.15	66.45	65.72	66.06
2084	AMEX	VHT	Tue, May 8, 2012	66.26	66.72	65.84	66.68
2083	AMEX	VHT	Mon, May 7, 2012	66.00	66.76	65.90	66.59
2082	AMEX	VHT	Fri, May 4, 2012	66.95	66.95	66.20	66.29
2081	AMEX	VHT	Thu, May 3, 2012	67.60	67.60	67.03	67.19
2080	AMEX	VHT	Wed, May 2, 2012	67.17	67.58	67.17	67.57
2079	AMEX	VHT	Tue, May 1, 2012	67.30	67.81	67.00	67.52
2078	AMEX	VHT	Mon, Apr 30, 2012	67.53	67.62	67.18	67.30
2077	AMEX	VHT	Fri, Apr 27, 2012	67.61	67.69	67.21	67.53
2076	AMEX	VHT	Thu, Apr 26, 2012	67.17	67.47	66.91	67.32
2075	AMEX	VHT	Wed, Apr 25, 2012	67.04	67.43	66.80	67.34
2074	AMEX	VHT	Tue, Apr 24, 2012	66.35	66.63	66.24	66.54
2073	AMEX	VHT	Mon, Apr 23, 2012	66.42	66.42	66.05	66.33
2072	AMEX	VHT	Fri, Apr 20, 2012	66.80	67.18	66.64	66.85
2071	AMEX	VHT	Thu, Apr 19, 2012	66.68	66.98	66.22	66.49
2070	AMEX	VHT	Wed, Apr 18, 2012	66.40	66.46	66.22	66.28
2069	AMEX	VHT	Tue, Apr 17, 2012	65.47	66.48	65.45	66.37
2068	AMEX	VHT	Mon, Apr 16, 2012	65.38	65.72	65.15	65.46
2067	AMEX	VHT	Fri, Apr 13, 2012	66.04	66.08	65.49	65.52
2066	AMEX	VHT	Thu, Apr 12, 2012	65.91	66.29	65.86	66.17
2065	AMEX	VHT	Wed, Apr 11, 2012	65.96	66.07	65.73	65.76
2064	AMEX	VHT	Tue, Apr 10, 2012	66.36	66.50	65.45	65.46
2063	AMEX	VHT	Mon, Apr 9, 2012	66.87	66.87	66.41	66.44
2062	AMEX	VHT	Thu, Apr 5, 2012	67.11	67.46	66.92	67.42
2061	AMEX	VHT	Wed, Apr 4, 2012	67.57	67.59	67.24	67.40
2060	AMEX	VHT	Tue, Apr 3, 2012	67.63	68.00	67.53	67.93
2059	AMEX	VHT	Mon, Apr 2, 2012	67.66	67.92	67.51	67.79
2058	AMEX	VHT	Fri, Mar 30, 2012	67.25	67.67	67.25	67.57
2057	AMEX	VHT	Thu, Mar 29, 2012	66.74	67.16	66.54	67.08
2056	AMEX	VHT	Wed, Mar 28, 2012	67.22	67.44	66.63	66.97
2055	AMEX	VHT	Tue, Mar 27, 2012	67.24	67.43	67.13	67.18
2054	AMEX	VHT	Mon, Mar 26, 2012	66.33	67.11	66.33	67.11
2053	AMEX	VHT	Fri, Mar 23, 2012	65.65	65.98	65.58	65.95
2052	AMEX	VHT	Thu, Mar 22, 2012	65.70	65.80	65.48	65.72
2051	AMEX	VHT	Wed, Mar 21, 2012	66.01	66.08	65.78	65.92
2050	AMEX	VHT	Tue, Mar 20, 2012	65.82	66.07	65.82	65.88
2049	AMEX	VHT	Mon, Mar 19, 2012	66.17	66.46	66.04	66.31
2048	AMEX	VHT	Fri, Mar 16, 2012	66.29	66.43	66.13	66.20
2047	AMEX	VHT	Thu, Mar 15, 2012	66.06	66.31	65.89	66.25
2046	AMEX	VHT	Wed, Mar 14, 2012	65.89	66.21	65.85	65.99
2045	AMEX	VHT	Tue, Mar 13, 2012	65.48	66.08	65.44	66.07
2044	AMEX	VHT	Mon, Mar 12, 2012	65.31	65.36	65.05	65.12
2043	AMEX	VHT	Fri, Mar 9, 2012	64.99	65.44	64.99	65.23
2042	AMEX	VHT	Thu, Mar 8, 2012	64.55	65.04	64.55	64.92
2041	AMEX	VHT	Wed, Mar 7, 2012	63.94	64.20	63.75	64.14
2040	AMEX	VHT	Tue, Mar 6, 2012	64.34	64.44	63.66	63.79
2039	AMEX	VHT	Mon, Mar 5, 2012	64.93	65.08	64.64	64.73
2038	AMEX	VHT	Fri, Mar 2, 2012	65.14	65.14	64.73	64.95
2037	AMEX	VHT	Thu, Mar 1, 2012	64.87	65.21	64.76	65.16
2036	AMEX	VHT	Wed, Feb 29, 2012	65.31	65.36	64.81	64.83
2035	AMEX	VHT	Tue, Feb 28, 2012	64.92	65.35	64.92	65.21
2034	AMEX	VHT	Mon, Feb 27, 2012	64.55	65.15	64.49	64.97
2033	AMEX	VHT	Fri, Feb 24, 2012	64.72	64.95	64.63	64.90
2032	AMEX	VHT	Thu, Feb 23, 2012	64.48	64.66	64.39	64.63
2031	AMEX	VHT	Wed, Feb 22, 2012	64.41	64.54	64.00	64.35
2030	AMEX	VHT	Tue, Feb 21, 2012	65.12	65.12	64.24	64.40
2029	AMEX	VHT	Fri, Feb 17, 2012	65.00	65.19	64.79	64.88
2028	AMEX	VHT	Thu, Feb 16, 2012	64.76	65.23	64.66	65.20
2027	AMEX	VHT	Wed, Feb 15, 2012	65.02	65.07	64.53	64.63
2026	AMEX	VHT	Tue, Feb 14, 2012	64.52	64.85	64.48	64.77
2025	AMEX	VHT	Mon, Feb 13, 2012	64.55	64.79	64.46	64.63
2024	AMEX	VHT	Fri, Feb 10, 2012	64.06	64.11	63.69	64.09
2023	AMEX	VHT	Thu, Feb 9, 2012	64.72	64.72	64.19	64.38
2022	AMEX	VHT	Wed, Feb 8, 2012	64.63	64.69	64.30	64.61
2021	AMEX	VHT	Tue, Feb 7, 2012	64.50	64.69	64.20	64.63
2020	AMEX	VHT	Mon, Feb 6, 2012	64.66	64.78	64.37	64.56
2019	AMEX	VHT	Fri, Feb 3, 2012	64.81	64.84	64.59	64.79
2018	AMEX	VHT	Thu, Feb 2, 2012	64.51	64.51	64.03	64.39
2017	AMEX	VHT	Wed, Feb 1, 2012	64.25	64.73	63.78	64.52
2016	AMEX	VHT	Tue, Jan 31, 2012	64.00	64.34	63.62	63.76
2015	AMEX	VHT	Mon, Jan 30, 2012	63.50	63.68	63.17	63.68
2014	AMEX	VHT	Fri, Jan 27, 2012	63.57	63.99	63.57	63.79
2013	AMEX	VHT	Thu, Jan 26, 2012	64.17	64.17	63.38	63.63
2012	AMEX	VHT	Wed, Jan 25, 2012	63.18	63.98	63.02	63.91
2011	AMEX	VHT	Tue, Jan 24, 2012	63.03	63.41	63.03	63.29
2010	AMEX	VHT	Mon, Jan 23, 2012	63.30	63.63	63.02	63.23
2009	AMEX	VHT	Fri, Jan 20, 2012	63.52	63.62	63.27	63.48
2008	AMEX	VHT	Thu, Jan 19, 2012	63.51	63.62	63.22	63.51
2007	AMEX	VHT	Wed, Jan 18, 2012	63.09	63.50	62.95	63.49
2006	AMEX	VHT	Tue, Jan 17, 2012	63.25	63.43	62.99	63.06
2005	AMEX	VHT	Fri, Jan 13, 2012	62.71	62.75	62.19	62.70
2004	AMEX	VHT	Thu, Jan 12, 2012	62.78	63.00	62.48	62.95
2003	AMEX	VHT	Wed, Jan 11, 2012	62.57	62.89	62.43	62.82
2002	AMEX	VHT	Tue, Jan 10, 2012	62.67	62.75	62.53	62.67
2001	AMEX	VHT	Mon, Jan 9, 2012	62.13	62.18	61.71	62.13
2000	AMEX	VHT	Fri, Jan 6, 2012	61.96	62.17	61.68	61.99
1999	AMEX	VHT	Thu, Jan 5, 2012	61.40	61.90	61.19	61.85
1998	AMEX	VHT	Wed, Jan 4, 2012	61.86	61.86	61.40	61.59
1997	AMEX	VHT	Tue, Jan 3, 2012	61.99	62.11	61.81	61.93
1996	AMEX	VHT	Fri, Dec 30, 2011	61.29	61.52	61.20	61.21
1995	AMEX	VHT	Thu, Dec 29, 2011	60.95	61.37	60.85	61.32
1994	AMEX	VHT	Wed, Dec 28, 2011	61.60	61.60	60.67	60.71
1993	AMEX	VHT	Tue, Dec 27, 2011	61.30	61.62	61.29	61.51
1992	AMEX	VHT	Fri, Dec 23, 2011	61.19	61.35	61.00	61.35
1991	AMEX	VHT	Thu, Dec 22, 2011	60.75	61.00	60.54	60.95
1990	AMEX	VHT	Wed, Dec 21, 2011	60.07	60.59	60.02	60.54
1989	AMEX	VHT	Tue, Dec 20, 2011	60.63	61.27	60.62	61.17
1988	AMEX	VHT	Mon, Dec 19, 2011	60.28	60.63	59.71	59.86
1987	AMEX	VHT	Fri, Dec 16, 2011	60.34	60.46	59.88	60.03
1986	AMEX	VHT	Thu, Dec 15, 2011	59.85	60.22	59.66	59.91
1985	AMEX	VHT	Wed, Dec 14, 2011	59.43	59.57	59.25	59.33
1984	AMEX	VHT	Tue, Dec 13, 2011	59.99	60.40	59.31	59.52
1983	AMEX	VHT	Mon, Dec 12, 2011	59.88	60.03	59.47	59.70
1982	AMEX	VHT	Fri, Dec 9, 2011	59.57	60.58	59.57	60.41
1981	AMEX	VHT	Thu, Dec 8, 2011	60.33	60.50	59.39	59.49
1980	AMEX	VHT	Wed, Dec 7, 2011	60.28	60.96	59.88	60.71
1979	AMEX	VHT	Tue, Dec 6, 2011	60.24	60.71	60.20	60.41
1978	AMEX	VHT	Mon, Dec 5, 2011	60.79	60.79	59.89	60.16
1977	AMEX	VHT	Fri, Dec 2, 2011	61.19	61.19	59.91	60.01
1976	AMEX	VHT	Thu, Dec 1, 2011	60.60	61.04	60.55	60.67
1975	AMEX	VHT	Wed, Nov 30, 2011	59.77	60.68	59.77	60.66
1974	AMEX	VHT	Tue, Nov 29, 2011	58.54	58.79	58.31	58.48
1973	AMEX	VHT	Mon, Nov 28, 2011	57.67	58.28	57.67	58.20
1972	AMEX	VHT	Fri, Nov 25, 2011	56.74	57.06	56.52	56.65
1971	AMEX	VHT	Wed, Nov 23, 2011	57.33	57.33	56.86	56.92
1970	AMEX	VHT	Tue, Nov 22, 2011	57.49	58.02	57.44	57.74
1969	AMEX	VHT	Mon, Nov 21, 2011	57.68	57.95	57.41	57.59
1968	AMEX	VHT	Fri, Nov 18, 2011	58.91	58.91	58.47	58.48
1967	AMEX	VHT	Thu, Nov 17, 2011	59.19	59.31	58.22	58.67
1966	AMEX	VHT	Wed, Nov 16, 2011	59.86	60.29	59.31	59.31
1965	AMEX	VHT	Tue, Nov 15, 2011	60.08	60.63	59.93	60.45
1964	AMEX	VHT	Mon, Nov 14, 2011	60.22	60.56	60.13	60.29
1963	AMEX	VHT	Fri, Nov 11, 2011	60.29	60.88	60.29	60.70
1962	AMEX	VHT	Thu, Nov 10, 2011	59.49	59.97	59.30	59.67
1961	AMEX	VHT	Wed, Nov 9, 2011	59.68	59.84	58.74	58.94
1960	AMEX	VHT	Tue, Nov 8, 2011	60.35	60.74	59.78	60.73
1959	AMEX	VHT	Mon, Nov 7, 2011	59.35	60.06	59.09	60.02
1958	AMEX	VHT	Fri, Nov 4, 2011	59.41	59.68	59.07	59.43
1957	AMEX	VHT	Thu, Nov 3, 2011	59.73	60.02	59.30	59.89
1956	AMEX	VHT	Wed, Nov 2, 2011	59.54	59.54	58.89	59.22
1955	AMEX	VHT	Tue, Nov 1, 2011	58.72	59.50	58.62	58.80
1954	AMEX	VHT	Mon, Oct 31, 2011	60.69	60.96	60.10	60.10
1953	AMEX	VHT	Fri, Oct 28, 2011	60.97	61.44	60.83	61.34
1952	AMEX	VHT	Thu, Oct 27, 2011	61.00	61.34	60.32	61.08
1951	AMEX	VHT	Wed, Oct 26, 2011	59.54	59.94	58.90	59.71
1950	AMEX	VHT	Tue, Oct 25, 2011	59.91	59.99	58.88	58.89
1949	AMEX	VHT	Mon, Oct 24, 2011	59.30	60.28	59.30	60.19
1948	AMEX	VHT	Fri, Oct 21, 2011	58.77	59.30	58.72	59.21
1947	AMEX	VHT	Thu, Oct 20, 2011	58.15	58.25	57.33	58.13
1946	AMEX	VHT	Wed, Oct 19, 2011	58.41	58.84	57.80	57.97
1945	AMEX	VHT	Tue, Oct 18, 2011	57.64	58.70	57.22	58.27
1944	AMEX	VHT	Mon, Oct 17, 2011	58.68	58.68	57.66	57.66
1943	AMEX	VHT	Fri, Oct 14, 2011	58.97	58.97	58.52	58.88
1942	AMEX	VHT	Thu, Oct 13, 2011	58.03	58.47	57.80	58.33
1941	AMEX	VHT	Wed, Oct 12, 2011	58.52	58.86	58.28	58.29
1940	AMEX	VHT	Tue, Oct 11, 2011	58.05	58.32	57.99	58.10
1939	AMEX	VHT	Mon, Oct 10, 2011	57.75	58.33	57.75	58.31
1938	AMEX	VHT	Fri, Oct 7, 2011	57.24	57.41	56.77	56.92
1937	AMEX	VHT	Thu, Oct 6, 2011	56.41	57.14	56.18	57.11
1936	AMEX	VHT	Wed, Oct 5, 2011	55.52	56.46	55.30	56.41
1935	AMEX	VHT	Tue, Oct 4, 2011	54.10	55.44	53.72	55.44
1934	AMEX	VHT	Mon, Oct 3, 2011	56.28	57.07	54.75	54.75
1933	AMEX	VHT	Fri, Sep 30, 2011	56.64	57.77	56.64	56.69
1932	AMEX	VHT	Thu, Sep 29, 2011	57.79	58.17	56.55	57.45
1931	AMEX	VHT	Wed, Sep 28, 2011	58.29	58.43	57.07	57.08
1930	AMEX	VHT	Tue, Sep 27, 2011	58.24	58.96	57.93	58.23
1929	AMEX	VHT	Mon, Sep 26, 2011	57.18	57.35	56.23	57.32
1928	AMEX	VHT	Fri, Sep 23, 2011	56.00	56.59	55.79	56.47
1927	AMEX	VHT	Thu, Sep 22, 2011	56.03	56.59	55.62	56.26
1926	AMEX	VHT	Wed, Sep 21, 2011	59.04	59.16	57.53	57.53
1925	AMEX	VHT	Tue, Sep 20, 2011	58.97	59.72	58.59	59.05
1924	AMEX	VHT	Mon, Sep 19, 2011	58.30	58.90	58.17	58.66
1923	AMEX	VHT	Fri, Sep 16, 2011	59.05	59.35	58.80	59.16
1922	AMEX	VHT	Thu, Sep 15, 2011	58.85	58.95	58.00	58.95
1921	AMEX	VHT	Wed, Sep 14, 2011	57.97	59.00	57.14	58.36
1920	AMEX	VHT	Tue, Sep 13, 2011	57.24	57.86	57.05	57.74
1919	AMEX	VHT	Mon, Sep 12, 2011	56.13	57.15	56.05	57.08
1918	AMEX	VHT	Fri, Sep 9, 2011	58.20	58.20	56.71	56.94
1917	AMEX	VHT	Thu, Sep 8, 2011	58.86	59.52	58.58	58.68
1916	AMEX	VHT	Wed, Sep 7, 2011	58.61	59.37	58.37	59.37
1915	AMEX	VHT	Tue, Sep 6, 2011	56.71	57.91	56.29	57.80
1914	AMEX	VHT	Fri, Sep 2, 2011	58.08	58.65	57.61	57.71
1913	AMEX	VHT	Thu, Sep 1, 2011	59.57	60.14	58.98	58.98
1912	AMEX	VHT	Wed, Aug 31, 2011	59.54	60.06	59.10	59.59
1911	AMEX	VHT	Tue, Aug 30, 2011	58.72	59.59	58.36	59.24
1910	AMEX	VHT	Mon, Aug 29, 2011	58.06	59.02	58.06	59.02
1909	AMEX	VHT	Fri, Aug 26, 2011	56.19	57.55	55.26	57.39
1908	AMEX	VHT	Thu, Aug 25, 2011	57.72	57.77	56.44	56.62
1907	AMEX	VHT	Wed, Aug 24, 2011	56.78	57.62	56.71	57.60
1906	AMEX	VHT	Tue, Aug 23, 2011	55.29	56.98	55.15	56.93
1905	AMEX	VHT	Mon, Aug 22, 2011	56.05	56.17	54.98	55.10
1904	AMEX	VHT	Fri, Aug 19, 2011	54.50	55.94	54.50	55.05
1903	AMEX	VHT	Thu, Aug 18, 2011	56.07	56.19	54.92	55.34
1902	AMEX	VHT	Wed, Aug 17, 2011	57.70	58.13	56.93	57.37
1901	AMEX	VHT	Tue, Aug 16, 2011	57.14	57.79	56.82	57.45
1900	AMEX	VHT	Mon, Aug 15, 2011	56.94	57.62	56.66	57.62
1899	AMEX	VHT	Fri, Aug 12, 2011	56.33	56.82	55.79	56.48
1898	AMEX	VHT	Thu, Aug 11, 2011	53.81	56.50	53.61	55.80
1897	AMEX	VHT	Wed, Aug 10, 2011	55.06	55.38	53.37	53.58
1896	AMEX	VHT	Tue, Aug 9, 2011	54.05	55.74	52.70	55.64
1895	AMEX	VHT	Mon, Aug 8, 2011	55.23	56.07	53.57	53.58
1894	AMEX	VHT	Fri, Aug 5, 2011	56.96	57.52	55.38	56.79
1893	AMEX	VHT	Thu, Aug 4, 2011	58.38	58.38	56.52	56.52
1892	AMEX	VHT	Wed, Aug 3, 2011	59.09	59.21	57.76	59.18
1891	AMEX	VHT	Tue, Aug 2, 2011	60.03	60.37	59.05	59.05
1890	AMEX	VHT	Mon, Aug 1, 2011	62.33	62.33	59.91	60.47
1889	AMEX	VHT	Fri, Jul 29, 2011	61.26	62.00	60.88	61.65
1888	AMEX	VHT	Thu, Jul 28, 2011	61.89	62.58	61.75	61.85
1887	AMEX	VHT	Wed, Jul 27, 2011	62.84	62.87	61.88	61.95
1886	AMEX	VHT	Tue, Jul 26, 2011	63.75	63.75	63.16	63.18
1885	AMEX	VHT	Mon, Jul 25, 2011	63.94	64.24	63.74	63.75
1884	AMEX	VHT	Fri, Jul 22, 2011	64.69	64.71	64.30	64.61
1883	AMEX	VHT	Thu, Jul 21, 2011	64.15	64.87	64.07	64.65
1882	AMEX	VHT	Wed, Jul 20, 2011	64.01	64.01	63.47	63.68
1881	AMEX	VHT	Tue, Jul 19, 2011	63.50	64.02	63.39	63.89
1880	AMEX	VHT	Mon, Jul 18, 2011	63.62	63.62	62.83	63.28
1879	AMEX	VHT	Fri, Jul 15, 2011	64.34	64.34	63.50	63.81
1878	AMEX	VHT	Thu, Jul 14, 2011	64.35	64.67	63.99	64.10
1877	AMEX	VHT	Wed, Jul 13, 2011	64.31	64.87	64.14	64.26
1876	AMEX	VHT	Tue, Jul 12, 2011	63.68	64.56	63.68	63.95
1875	AMEX	VHT	Mon, Jul 11, 2011	64.37	64.45	63.80	63.93
1874	AMEX	VHT	Fri, Jul 8, 2011	64.87	64.94	64.52	64.93
1873	AMEX	VHT	Thu, Jul 7, 2011	65.50	65.50	64.90	65.14
1872	AMEX	VHT	Wed, Jul 6, 2011	64.84	65.21	64.80	65.12
1871	AMEX	VHT	Tue, Jul 5, 2011	64.93	64.94	64.61	64.83
1870	AMEX	VHT	Fri, Jul 1, 2011	64.16	65.01	64.14	64.97
1869	AMEX	VHT	Thu, Jun 30, 2011	64.11	64.34	64.07	64.15
1868	AMEX	VHT	Wed, Jun 29, 2011	64.12	64.12	63.72	63.92
1867	AMEX	VHT	Tue, Jun 28, 2011	63.06	63.91	63.00	63.81
1866	AMEX	VHT	Mon, Jun 27, 2011	62.63	63.01	62.34	62.83
1865	AMEX	VHT	Fri, Jun 24, 2011	63.24	63.24	62.40	62.54
1864	AMEX	VHT	Thu, Jun 23, 2011	63.03	63.28	62.35	63.24
1863	AMEX	VHT	Wed, Jun 22, 2011	63.48	63.76	63.28	63.30
1862	AMEX	VHT	Tue, Jun 21, 2011	63.49	63.80	63.28	63.67
1861	AMEX	VHT	Mon, Jun 20, 2011	62.48	63.21	62.46	63.14
1860	AMEX	VHT	Fri, Jun 17, 2011	63.03	63.11	62.44	62.56
1859	AMEX	VHT	Thu, Jun 16, 2011	62.37	62.70	62.10	62.47
1858	AMEX	VHT	Wed, Jun 15, 2011	62.93	63.23	62.29	62.41
1857	AMEX	VHT	Tue, Jun 14, 2011	63.17	63.43	63.00	63.21
1856	AMEX	VHT	Mon, Jun 13, 2011	62.50	62.95	62.50	62.65
1855	AMEX	VHT	Fri, Jun 10, 2011	63.36	63.36	62.40	62.47
1854	AMEX	VHT	Thu, Jun 9, 2011	63.11	63.90	63.03	63.60
1853	AMEX	VHT	Wed, Jun 8, 2011	62.97	63.16	62.80	63.02
1852	AMEX	VHT	Tue, Jun 7, 2011	63.16	63.46	62.96	63.05
1851	AMEX	VHT	Mon, Jun 6, 2011	63.28	63.34	62.81	62.86
1850	AMEX	VHT	Fri, Jun 3, 2011	63.58	63.79	63.35	63.39
1849	AMEX	VHT	Thu, Jun 2, 2011	64.21	64.25	63.81	64.07
1848	AMEX	VHT	Wed, Jun 1, 2011	64.99	65.12	64.20	64.20
1847	AMEX	VHT	Tue, May 31, 2011	64.85	65.15	64.59	65.13
1846	AMEX	VHT	Fri, May 27, 2011	64.45	64.45	64.16	64.38
1845	AMEX	VHT	Thu, May 26, 2011	64.00	64.39	63.74	64.34
1844	AMEX	VHT	Wed, May 25, 2011	63.80	64.32	63.76	64.19
1843	AMEX	VHT	Tue, May 24, 2011	64.39	64.39	63.97	64.01
1842	AMEX	VHT	Mon, May 23, 2011	64.52	64.52	63.93	64.27
1841	AMEX	VHT	Fri, May 20, 2011	65.39	65.39	64.74	64.97
1840	AMEX	VHT	Thu, May 19, 2011	65.87	65.87	65.11	65.45
1839	AMEX	VHT	Wed, May 18, 2011	65.02	65.61	64.94	65.59
1838	AMEX	VHT	Tue, May 17, 2011	64.92	65.05	64.59	65.01
1837	AMEX	VHT	Mon, May 16, 2011	64.91	65.39	64.80	65.06
1836	AMEX	VHT	Fri, May 13, 2011	65.54	65.60	64.86	65.13
1835	AMEX	VHT	Thu, May 12, 2011	64.65	65.38	64.31	65.29
1834	AMEX	VHT	Wed, May 11, 2011	65.09	65.13	64.45	64.77
1833	AMEX	VHT	Tue, May 10, 2011	64.87	64.99	64.45	64.95
1832	AMEX	VHT	Mon, May 9, 2011	64.16	64.59	64.00	64.53
1831	AMEX	VHT	Fri, May 6, 2011	64.14	64.42	63.87	64.06
1830	AMEX	VHT	Thu, May 5, 2011	64.04	64.17	63.44	63.63
1829	AMEX	VHT	Wed, May 4, 2011	64.31	64.31	63.76	64.04
1828	AMEX	VHT	Tue, May 3, 2011	64.50	64.50	63.89	64.20
1827	AMEX	VHT	Mon, May 2, 2011	64.45	64.66	64.22	64.47
1826	AMEX	VHT	Fri, Apr 29, 2011	64.14	64.14	63.86	63.89
1825	AMEX	VHT	Thu, Apr 28, 2011	63.60	64.05	63.60	64.04
1824	AMEX	VHT	Wed, Apr 27, 2011	62.93	63.73	62.85	63.63
1823	AMEX	VHT	Tue, Apr 26, 2011	62.32	62.97	62.32	62.86
1822	AMEX	VHT	Mon, Apr 25, 2011	61.96	62.15	61.82	62.15
1821	AMEX	VHT	Thu, Apr 21, 2011	62.23	62.37	62.00	62.12
1820	AMEX	VHT	Wed, Apr 20, 2011	61.85	62.04	61.76	61.90
1819	AMEX	VHT	Tue, Apr 19, 2011	61.01	61.28	60.79	61.27
1818	AMEX	VHT	Mon, Apr 18, 2011	61.24	61.24	60.49	60.80
1817	AMEX	VHT	Fri, Apr 15, 2011	61.28	61.66	61.22	61.58
1816	AMEX	VHT	Thu, Apr 14, 2011	60.49	61.10	60.39	61.03
1815	AMEX	VHT	Wed, Apr 13, 2011	60.97	60.97	60.54	60.73
1814	AMEX	VHT	Tue, Apr 12, 2011	60.45	60.83	60.45	60.67
1813	AMEX	VHT	Mon, Apr 11, 2011	60.63	60.91	60.59	60.75
1812	AMEX	VHT	Fri, Apr 8, 2011	60.81	60.86	60.38	60.58
1811	AMEX	VHT	Thu, Apr 7, 2011	60.74	60.87	60.47	60.61
1810	AMEX	VHT	Wed, Apr 6, 2011	60.87	60.93	60.64	60.70
1809	AMEX	VHT	Tue, Apr 5, 2011	60.65	60.75	60.39	60.58
1808	AMEX	VHT	Mon, Apr 4, 2011	60.70	60.79	60.60	60.71
1807	AMEX	VHT	Fri, Apr 1, 2011	60.34	60.47	60.16	60.40
1806	AMEX	VHT	Thu, Mar 31, 2011	59.83	60.19	59.83	60.04
1805	AMEX	VHT	Wed, Mar 30, 2011	59.69	60.14	59.69	59.99
1804	AMEX	VHT	Tue, Mar 29, 2011	59.14	59.48	59.00	59.45
1803	AMEX	VHT	Mon, Mar 28, 2011	59.26	59.26	59.05	59.07
1802	AMEX	VHT	Fri, Mar 25, 2011	59.00	59.31	58.91	59.06
1801	AMEX	VHT	Thu, Mar 24, 2011	58.48	58.96	58.24	58.87
1800	AMEX	VHT	Wed, Mar 23, 2011	58.12	58.32	57.76	58.22
1799	AMEX	VHT	Tue, Mar 22, 2011	58.41	58.59	58.25	58.28
1798	AMEX	VHT	Mon, Mar 21, 2011	58.53	58.69	58.21	58.32
1797	AMEX	VHT	Fri, Mar 18, 2011	58.23	58.23	57.65	57.89
1796	AMEX	VHT	Thu, Mar 17, 2011	57.73	57.73	57.30	57.51
1795	AMEX	VHT	Wed, Mar 16, 2011	57.64	57.73	56.66	56.91
1794	AMEX	VHT	Tue, Mar 15, 2011	57.36	58.11	57.19	57.91
1793	AMEX	VHT	Mon, Mar 14, 2011	58.65	58.90	58.30	58.52
1792	AMEX	VHT	Fri, Mar 11, 2011	58.46	58.99	58.40	58.84
1791	AMEX	VHT	Thu, Mar 10, 2011	59.19	59.19	58.64	58.68
1790	AMEX	VHT	Wed, Mar 9, 2011	59.40	59.71	59.38	59.60
1789	AMEX	VHT	Tue, Mar 8, 2011	59.10	59.67	58.95	59.53
1788	AMEX	VHT	Mon, Mar 7, 2011	59.73	59.73	58.72	59.03
1787	AMEX	VHT	Fri, Mar 4, 2011	59.63	59.66	59.17	59.59
1786	AMEX	VHT	Thu, Mar 3, 2011	58.93	59.67	58.92	59.59
1785	AMEX	VHT	Wed, Mar 2, 2011	58.12	58.55	58.11	58.45
1784	AMEX	VHT	Tue, Mar 1, 2011	58.90	58.93	58.22	58.25
1783	AMEX	VHT	Mon, Feb 28, 2011	58.41	58.73	58.37	58.67
1782	AMEX	VHT	Fri, Feb 25, 2011	57.84	58.19	57.68	58.17
1781	AMEX	VHT	Thu, Feb 24, 2011	57.25	57.73	57.18	57.61
1780	AMEX	VHT	Wed, Feb 23, 2011	57.99	58.00	57.40	57.43
1779	AMEX	VHT	Tue, Feb 22, 2011	58.51	58.63	57.89	58.01
1778	AMEX	VHT	Fri, Feb 18, 2011	58.75	59.00	58.72	58.94
1777	AMEX	VHT	Thu, Feb 17, 2011	58.35	58.87	58.32	58.82
1776	AMEX	VHT	Wed, Feb 16, 2011	58.41	58.68	58.39	58.60
1775	AMEX	VHT	Tue, Feb 15, 2011	58.19	58.31	58.08	58.29
1774	AMEX	VHT	Mon, Feb 14, 2011	58.18	58.35	58.06	58.31
1773	AMEX	VHT	Fri, Feb 11, 2011	57.85	58.18	57.72	58.11
1772	AMEX	VHT	Thu, Feb 10, 2011	57.61	57.99	57.61	57.92
1771	AMEX	VHT	Wed, Feb 9, 2011	58.00	58.00	57.71	57.84
1770	AMEX	VHT	Tue, Feb 8, 2011	57.96	58.03	57.85	58.02
1769	AMEX	VHT	Mon, Feb 7, 2011	57.99	57.99	57.75	57.82
1768	AMEX	VHT	Fri, Feb 4, 2011	57.63	57.82	57.37	57.82
1767	AMEX	VHT	Thu, Feb 3, 2011	57.44	57.66	56.88	57.60
1766	AMEX	VHT	Wed, Feb 2, 2011	57.40	57.54	57.36	57.47
1765	AMEX	VHT	Tue, Feb 1, 2011	57.07	57.72	57.07	57.62
1764	AMEX	VHT	Mon, Jan 31, 2011	56.87	56.87	56.45	56.70
1763	AMEX	VHT	Fri, Jan 28, 2011	57.51	57.65	56.51	56.57
1762	AMEX	VHT	Thu, Jan 27, 2011	57.60	57.74	57.42	57.67
1761	AMEX	VHT	Wed, Jan 26, 2011	57.64	57.64	57.44	57.48
1760	AMEX	VHT	Tue, Jan 25, 2011	57.31	57.53	57.19	57.44
1759	AMEX	VHT	Mon, Jan 24, 2011	57.48	57.59	57.37	57.42
1758	AMEX	VHT	Fri, Jan 21, 2011	57.77	57.77	57.35	57.37
1757	AMEX	VHT	Thu, Jan 20, 2011	57.20	57.48	57.09	57.37
1756	AMEX	VHT	Wed, Jan 19, 2011	57.94	57.94	57.15	57.38
1755	AMEX	VHT	Tue, Jan 18, 2011	57.49	57.93	57.49	57.93
1754	AMEX	VHT	Fri, Jan 14, 2011	57.44	57.64	57.35	57.60
1753	AMEX	VHT	Thu, Jan 13, 2011	57.93	57.93	57.42	57.55
1752	AMEX	VHT	Wed, Jan 12, 2011	57.96	57.96	57.53	57.79
1751	AMEX	VHT	Tue, Jan 11, 2011	57.33	57.57	57.26	57.48
1750	AMEX	VHT	Mon, Jan 10, 2011	57.19	57.23	56.98	57.16
1749	AMEX	VHT	Fri, Jan 7, 2011	57.45	57.45	56.90	57.25
1748	AMEX	VHT	Thu, Jan 6, 2011	57.11	57.33	57.11	57.31
1747	AMEX	VHT	Wed, Jan 5, 2011	57.01	57.19	56.78	57.14
1746	AMEX	VHT	Tue, Jan 4, 2011	57.08	57.08	56.73	56.98
1745	AMEX	VHT	Mon, Jan 3, 2011	56.86	57.19	56.70	56.85
1744	AMEX	VHT	Fri, Dec 31, 2010	56.37	56.48	56.25	56.25
1743	AMEX	VHT	Thu, Dec 30, 2010	56.63	56.63	56.39	56.42
1742	AMEX	VHT	Wed, Dec 29, 2010	56.80	56.80	56.60	56.60
1741	AMEX	VHT	Tue, Dec 28, 2010	56.70	56.70	56.45	56.55
1740	AMEX	VHT	Mon, Dec 27, 2010	56.50	56.63	56.38	56.54
1739	AMEX	VHT	Thu, Dec 23, 2010	56.64	56.73	56.62	56.68
1738	AMEX	VHT	Wed, Dec 22, 2010	56.64	56.75	56.54	56.68
1737	AMEX	VHT	Tue, Dec 21, 2010	57.70	57.70	57.52	57.52
1736	AMEX	VHT	Mon, Dec 20, 2010	57.67	57.80	57.38	57.58
1735	AMEX	VHT	Fri, Dec 17, 2010	57.46	57.57	57.15	57.56
1734	AMEX	VHT	Thu, Dec 16, 2010	57.12	57.43	56.82	57.43
1733	AMEX	VHT	Wed, Dec 15, 2010	56.98	57.29	56.93	56.98
1732	AMEX	VHT	Tue, Dec 14, 2010	56.51	57.13	56.51	57.05
1731	AMEX	VHT	Mon, Dec 13, 2010	56.48	56.55	56.36	56.41
1730	AMEX	VHT	Fri, Dec 10, 2010	55.90	56.38	55.89	56.36
1729	AMEX	VHT	Thu, Dec 9, 2010	55.67	55.77	55.55	55.74
1728	AMEX	VHT	Wed, Dec 8, 2010	55.59	55.76	55.42	55.61
1727	AMEX	VHT	Tue, Dec 7, 2010	55.90	55.90	55.51	55.54
1726	AMEX	VHT	Mon, Dec 6, 2010	55.78	55.78	55.50	55.50
1725	AMEX	VHT	Fri, Dec 3, 2010	55.51	55.83	55.51	55.81
1724	AMEX	VHT	Thu, Dec 2, 2010	55.44	55.74	55.28	55.74
1723	AMEX	VHT	Wed, Dec 1, 2010	55.03	55.40	55.03	55.32
1722	AMEX	VHT	Tue, Nov 30, 2010	54.19	54.60	54.16	54.30
1721	AMEX	VHT	Mon, Nov 29, 2010	54.57	54.84	54.10	54.75
1720	AMEX	VHT	Fri, Nov 26, 2010	54.93	55.05	54.78	54.83
1719	AMEX	VHT	Wed, Nov 24, 2010	55.12	55.30	55.11	55.27
1718	AMEX	VHT	Tue, Nov 23, 2010	54.86	54.98	54.72	54.77
1717	AMEX	VHT	Mon, Nov 22, 2010	55.30	55.51	54.98	55.45
1716	AMEX	VHT	Fri, Nov 19, 2010	55.34	55.48	55.15	55.33
1715	AMEX	VHT	Thu, Nov 18, 2010	55.12	55.50	54.85	55.34
1714	AMEX	VHT	Wed, Nov 17, 2010	54.55	54.81	54.55	54.64
1713	AMEX	VHT	Tue, Nov 16, 2010	55.10	55.16	54.39	54.53
1712	AMEX	VHT	Mon, Nov 15, 2010	55.48	55.62	55.31	55.33
1711	AMEX	VHT	Fri, Nov 12, 2010	55.73	55.78	55.24	55.34
1710	AMEX	VHT	Thu, Nov 11, 2010	55.39	56.00	55.39	55.99
1709	AMEX	VHT	Wed, Nov 10, 2010	55.69	55.89	55.29	55.89
1708	AMEX	VHT	Tue, Nov 9, 2010	56.04	56.17	55.67	55.73
1707	AMEX	VHT	Mon, Nov 8, 2010	56.11	56.12	55.84	55.98
1706	AMEX	VHT	Fri, Nov 5, 2010	56.63	56.63	55.94	56.19
1705	AMEX	VHT	Thu, Nov 4, 2010	56.50	56.55	56.27	56.38
1704	AMEX	VHT	Wed, Nov 3, 2010	56.06	56.19	55.67	56.08
1703	AMEX	VHT	Tue, Nov 2, 2010	56.00	56.10	55.90	55.98
1702	AMEX	VHT	Mon, Nov 1, 2010	55.87	56.04	55.24	55.53
1701	AMEX	VHT	Fri, Oct 29, 2010	55.80	55.80	55.45	55.58
1700	AMEX	VHT	Thu, Oct 28, 2010	55.86	56.03	55.60	55.83
1699	AMEX	VHT	Wed, Oct 27, 2010	55.54	55.67	55.21	55.63
1698	AMEX	VHT	Tue, Oct 26, 2010	55.75	55.84	55.57	55.81
1697	AMEX	VHT	Mon, Oct 25, 2010	55.89	56.33	55.82	55.97
1696	AMEX	VHT	Fri, Oct 22, 2010	55.75	55.75	55.55	55.68
1695	AMEX	VHT	Thu, Oct 21, 2010	55.88	55.95	55.21	55.62
1694	AMEX	VHT	Wed, Oct 20, 2010	55.21	55.74	55.21	55.47
1693	AMEX	VHT	Tue, Oct 19, 2010	55.44	55.61	54.85	55.13
1692	AMEX	VHT	Mon, Oct 18, 2010	55.97	56.16	55.68	56.11
1691	AMEX	VHT	Fri, Oct 15, 2010	55.90	56.03	55.36	55.64
1690	AMEX	VHT	Thu, Oct 14, 2010	55.49	55.72	55.22	55.47
1689	AMEX	VHT	Wed, Oct 13, 2010	55.28	55.76	55.28	55.62
1688	AMEX	VHT	Tue, Oct 12, 2010	54.87	55.32	54.74	55.21
1687	AMEX	VHT	Mon, Oct 11, 2010	55.29	55.29	54.95	55.07
1686	AMEX	VHT	Fri, Oct 8, 2010	54.85	55.15	54.75	55.02
1685	AMEX	VHT	Thu, Oct 7, 2010	55.01	55.10	54.72	54.81
1684	AMEX	VHT	Wed, Oct 6, 2010	54.89	55.02	54.62	54.80
1683	AMEX	VHT	Tue, Oct 5, 2010	54.48	55.07	54.48	54.95
1682	AMEX	VHT	Mon, Oct 4, 2010	54.47	54.59	53.83	54.02
1681	AMEX	VHT	Fri, Oct 1, 2010	54.85	54.85	54.24	54.55
1680	AMEX	VHT	Thu, Sep 30, 2010	54.90	55.00	54.33	54.53
1679	AMEX	VHT	Wed, Sep 29, 2010	54.54	54.79	54.40	54.62
1678	AMEX	VHT	Tue, Sep 28, 2010	54.50	54.83	54.05	54.76
1677	AMEX	VHT	Mon, Sep 27, 2010	54.65	54.65	54.28	54.31
1676	AMEX	VHT	Fri, Sep 24, 2010	54.37	54.68	54.30	54.65
1675	AMEX	VHT	Thu, Sep 23, 2010	53.80	54.29	53.80	53.93
1674	AMEX	VHT	Wed, Sep 22, 2010	54.05	54.38	53.93	54.14
1673	AMEX	VHT	Tue, Sep 21, 2010	54.19	54.35	54.02	54.15
1672	AMEX	VHT	Mon, Sep 20, 2010	53.55	54.22	53.45	54.12
1671	AMEX	VHT	Fri, Sep 17, 2010	53.62	53.71	53.31	53.41
1670	AMEX	VHT	Thu, Sep 16, 2010	53.36	54.00	53.10	53.38
1669	AMEX	VHT	Wed, Sep 15, 2010	52.90	53.57	52.90	53.49
1668	AMEX	VHT	Tue, Sep 14, 2010	52.78	53.26	52.70	53.07
1667	AMEX	VHT	Mon, Sep 13, 2010	53.15	53.15	52.67	52.85
1666	AMEX	VHT	Fri, Sep 10, 2010	52.34	52.73	52.34	52.66
1665	AMEX	VHT	Thu, Sep 9, 2010	52.17	52.34	52.03	52.23
1664	AMEX	VHT	Wed, Sep 8, 2010	51.49	51.86	51.48	51.68
1663	AMEX	VHT	Tue, Sep 7, 2010	51.50	51.63	51.35	51.39
1662	AMEX	VHT	Fri, Sep 3, 2010	51.76	51.80	51.47	51.76
1661	AMEX	VHT	Thu, Sep 2, 2010	51.06	51.28	50.88	51.26
1660	AMEX	VHT	Wed, Sep 1, 2010	50.35	50.97	50.17	50.90
1659	AMEX	VHT	Tue, Aug 31, 2010	49.61	50.12	49.57	49.69
1658	AMEX	VHT	Mon, Aug 30, 2010	50.60	50.60	49.96	49.96
1657	AMEX	VHT	Fri, Aug 27, 2010	50.33	50.60	49.57	50.56
1656	AMEX	VHT	Thu, Aug 26, 2010	50.59	50.59	49.88	50.00
1655	AMEX	VHT	Wed, Aug 25, 2010	49.62	50.48	49.45	50.42
1654	AMEX	VHT	Tue, Aug 24, 2010	50.37	50.41	49.72	49.88
1653	AMEX	VHT	Mon, Aug 23, 2010	51.02	51.45	50.91	50.91
1652	AMEX	VHT	Fri, Aug 20, 2010	50.80	50.87	50.50	50.85
1651	AMEX	VHT	Thu, Aug 19, 2010	51.71	51.71	50.81	51.00
1650	AMEX	VHT	Wed, Aug 18, 2010	51.88	52.24	51.60	51.91
1649	AMEX	VHT	Tue, Aug 17, 2010	51.73	52.16	51.43	51.93
1648	AMEX	VHT	Mon, Aug 16, 2010	51.12	51.40	50.83	51.26
1647	AMEX	VHT	Fri, Aug 13, 2010	51.45	51.66	51.31	51.43
1646	AMEX	VHT	Thu, Aug 12, 2010	50.71	51.81	50.58	51.64
1645	AMEX	VHT	Wed, Aug 11, 2010	52.04	52.04	51.41	51.46
1644	AMEX	VHT	Tue, Aug 10, 2010	52.32	53.06	52.24	52.83
1643	AMEX	VHT	Mon, Aug 9, 2010	52.86	52.90	52.60	52.86
1642	AMEX	VHT	Fri, Aug 6, 2010	52.31	52.68	51.89	52.68
1641	AMEX	VHT	Thu, Aug 5, 2010	52.36	52.58	52.23	52.47
1640	AMEX	VHT	Wed, Aug 4, 2010	52.10	52.66	52.01	52.62
1639	AMEX	VHT	Tue, Aug 3, 2010	51.46	52.24	51.46	51.94
1638	AMEX	VHT	Mon, Aug 2, 2010	51.37	51.65	51.14	51.59
1637	AMEX	VHT	Fri, Jul 30, 2010	50.06	50.92	49.81	50.73
1636	AMEX	VHT	Thu, Jul 29, 2010	50.83	51.02	50.16	50.43
1635	AMEX	VHT	Wed, Jul 28, 2010	51.16	51.31	50.50	50.52
1634	AMEX	VHT	Tue, Jul 27, 2010	51.57	51.57	51.18	51.31
1633	AMEX	VHT	Mon, Jul 26, 2010	50.59	51.39	50.59	51.38
1632	AMEX	VHT	Fri, Jul 23, 2010	50.28	50.58	50.04	50.53
1631	AMEX	VHT	Thu, Jul 22, 2010	50.72	50.91	50.33	50.44
1630	AMEX	VHT	Wed, Jul 21, 2010	51.10	51.24	49.96	50.02
1629	AMEX	VHT	Tue, Jul 20, 2010	50.29	50.84	50.10	50.84
1628	AMEX	VHT	Mon, Jul 19, 2010	50.81	51.11	50.71	50.94
1627	AMEX	VHT	Fri, Jul 16, 2010	51.74	51.94	50.74	50.78
1626	AMEX	VHT	Thu, Jul 15, 2010	51.94	52.04	51.46	51.98
1625	AMEX	VHT	Wed, Jul 14, 2010	51.72	51.91	51.41	51.84
1624	AMEX	VHT	Tue, Jul 13, 2010	51.91	52.00	51.73	51.82
1623	AMEX	VHT	Mon, Jul 12, 2010	51.34	51.41	51.17	51.31
1622	AMEX	VHT	Fri, Jul 9, 2010	51.42	51.50	51.22	51.48
1621	AMEX	VHT	Thu, Jul 8, 2010	50.90	51.38	50.90	51.33
1620	AMEX	VHT	Wed, Jul 7, 2010	49.95	50.89	49.76	50.86
1619	AMEX	VHT	Tue, Jul 6, 2010	50.15	50.38	49.51	49.82
1618	AMEX	VHT	Fri, Jul 2, 2010	49.69	50.04	49.50	49.78
1617	AMEX	VHT	Thu, Jul 1, 2010	50.32	50.32	48.82	49.61
1616	AMEX	VHT	Wed, Jun 30, 2010	50.57	50.86	50.15	50.24
1615	AMEX	VHT	Tue, Jun 29, 2010	50.97	51.04	50.36	50.57
1614	AMEX	VHT	Mon, Jun 28, 2010	51.84	52.07	51.42	51.65
1613	AMEX	VHT	Fri, Jun 25, 2010	51.52	52.00	51.23	51.72
1612	AMEX	VHT	Thu, Jun 24, 2010	51.75	51.75	51.35	51.39
1611	AMEX	VHT	Wed, Jun 23, 2010	52.05	52.05	51.49	51.85
1610	AMEX	VHT	Tue, Jun 22, 2010	52.59	53.02	52.01	52.01
1609	AMEX	VHT	Mon, Jun 21, 2010	53.39	53.47	52.33	52.53
1608	AMEX	VHT	Fri, Jun 18, 2010	53.20	53.20	52.63	52.79
1607	AMEX	VHT	Thu, Jun 17, 2010	52.98	52.98	52.43	52.91
1606	AMEX	VHT	Wed, Jun 16, 2010	52.39	52.94	52.39	52.87
1605	AMEX	VHT	Tue, Jun 15, 2010	52.29	52.76	52.15	52.72
1604	AMEX	VHT	Mon, Jun 14, 2010	52.30	52.33	51.86	51.86
1603	AMEX	VHT	Fri, Jun 11, 2010	51.34	51.82	51.34	51.80
1602	AMEX	VHT	Thu, Jun 10, 2010	50.90	51.29	50.78	51.27
1601	AMEX	VHT	Wed, Jun 9, 2010	50.88	50.88	50.07	50.20
1600	AMEX	VHT	Tue, Jun 8, 2010	50.64	50.78	49.77	50.40
1599	AMEX	VHT	Mon, Jun 7, 2010	50.78	51.06	50.45	50.45
1598	AMEX	VHT	Fri, Jun 4, 2010	51.80	51.80	50.47	50.58
1597	AMEX	VHT	Thu, Jun 3, 2010	51.94	52.36	51.90	52.26
1596	AMEX	VHT	Wed, Jun 2, 2010	50.96	51.95	50.81	51.95
1595	AMEX	VHT	Tue, Jun 1, 2010	50.49	51.55	50.28	50.70
1594	AMEX	VHT	Fri, May 28, 2010	51.69	51.84	51.26	51.33
1593	AMEX	VHT	Thu, May 27, 2010	51.39	51.48	51.08	51.48
1592	AMEX	VHT	Wed, May 26, 2010	50.95	51.33	50.48	50.51
1591	AMEX	VHT	Tue, May 25, 2010	49.91	50.66	49.51	50.64
1590	AMEX	VHT	Mon, May 24, 2010	50.59	51.48	50.59	50.91
1589	AMEX	VHT	Fri, May 21, 2010	50.20	51.19	49.89	51.02
1588	AMEX	VHT	Thu, May 20, 2010	51.11	52.04	50.86	50.86
1587	AMEX	VHT	Wed, May 19, 2010	52.60	53.10	52.34	52.76
1586	AMEX	VHT	Tue, May 18, 2010	53.79	53.85	52.83	52.93
1585	AMEX	VHT	Mon, May 17, 2010	53.42	53.53	52.62	53.29
1584	AMEX	VHT	Fri, May 14, 2010	53.94	54.00	52.90	53.21
1583	AMEX	VHT	Thu, May 13, 2010	54.51	54.58	54.10	54.14
1582	AMEX	VHT	Wed, May 12, 2010	54.49	54.65	54.03	54.58
1581	AMEX	VHT	Tue, May 11, 2010	53.56	54.52	53.05	54.03
1580	AMEX	VHT	Mon, May 10, 2010	53.51	56.00	53.51	54.02
1579	AMEX	VHT	Fri, May 7, 2010	52.49	53.84	51.86	52.51
1578	AMEX	VHT	Thu, May 6, 2010	54.68	54.88	41.86	53.41
1577	AMEX	VHT	Wed, May 5, 2010	54.54	55.00	53.83	54.95
1576	AMEX	VHT	Tue, May 4, 2010	55.22	55.41	54.76	54.98
1575	AMEX	VHT	Mon, May 3, 2010	55.31	55.63	55.13	55.52
1574	AMEX	VHT	Fri, Apr 30, 2010	56.04	56.10	55.15	55.15
1573	AMEX	VHT	Thu, Apr 29, 2010	55.60	55.99	55.42	55.85
1572	AMEX	VHT	Wed, Apr 28, 2010	54.85	55.12	54.56	54.92
1571	AMEX	VHT	Tue, Apr 27, 2010	55.03	55.51	54.51	54.60
1570	AMEX	VHT	Mon, Apr 26, 2010	55.68	55.94	55.17	55.17
1569	AMEX	VHT	Fri, Apr 23, 2010	55.29	55.85	54.98	55.79
1568	AMEX	VHT	Thu, Apr 22, 2010	55.65	55.65	54.90	55.26
1567	AMEX	VHT	Wed, Apr 21, 2010	56.87	56.87	55.65	55.86
1566	AMEX	VHT	Tue, Apr 20, 2010	56.97	56.97	56.58	56.80
1565	AMEX	VHT	Mon, Apr 19, 2010	56.09	56.59	56.00	56.59
1564	AMEX	VHT	Fri, Apr 16, 2010	56.50	56.56	55.92	56.21
1563	AMEX	VHT	Thu, Apr 15, 2010	56.44	56.67	56.39	56.53
1562	AMEX	VHT	Wed, Apr 14, 2010	56.79	56.92	56.38	56.63
1561	AMEX	VHT	Tue, Apr 13, 2010	56.62	56.73	56.32	56.70
1560	AMEX	VHT	Mon, Apr 12, 2010	56.93	57.06	56.56	56.65
1559	AMEX	VHT	Fri, Apr 9, 2010	56.64	56.75	56.50	56.74
1558	AMEX	VHT	Thu, Apr 8, 2010	56.47	56.59	56.25	56.52
1557	AMEX	VHT	Wed, Apr 7, 2010	57.07	57.07	56.45	56.63
1556	AMEX	VHT	Tue, Apr 6, 2010	56.75	57.08	56.75	56.91
1555	AMEX	VHT	Mon, Apr 5, 2010	57.28	57.28	56.90	56.99
1554	AMEX	VHT	Thu, Apr 1, 2010	57.25	57.25	56.73	57.00
1553	AMEX	VHT	Wed, Mar 31, 2010	56.77	56.97	56.50	56.69
1552	AMEX	VHT	Tue, Mar 30, 2010	56.94	56.96	56.65	56.91
1551	AMEX	VHT	Mon, Mar 29, 2010	56.62	56.85	56.52	56.83
1550	AMEX	VHT	Fri, Mar 26, 2010	56.70	56.79	56.20	56.37
1549	AMEX	VHT	Thu, Mar 25, 2010	57.40	57.51	56.71	56.72
1548	AMEX	VHT	Wed, Mar 24, 2010	57.45	57.49	57.01	57.03
1547	AMEX	VHT	Tue, Mar 23, 2010	57.41	57.57	57.12	57.55
1546	AMEX	VHT	Mon, Mar 22, 2010	57.05	57.52	56.80	57.31
1545	AMEX	VHT	Fri, Mar 19, 2010	56.94	57.04	56.66	56.80
1544	AMEX	VHT	Thu, Mar 18, 2010	56.54	56.86	56.39	56.80
1543	AMEX	VHT	Wed, Mar 17, 2010	56.71	56.71	56.35	56.50
1542	AMEX	VHT	Tue, Mar 16, 2010	56.30	56.46	56.13	56.46
1541	AMEX	VHT	Mon, Mar 15, 2010	56.01	56.29	55.84	56.27
1540	AMEX	VHT	Fri, Mar 12, 2010	56.40	56.40	55.76	56.03
1539	AMEX	VHT	Thu, Mar 11, 2010	55.84	56.30	55.67	56.30
1538	AMEX	VHT	Wed, Mar 10, 2010	55.82	56.10	55.82	55.98
1537	AMEX	VHT	Tue, Mar 9, 2010	55.74	55.94	55.50	55.76
1536	AMEX	VHT	Mon, Mar 8, 2010	56.07	56.09	55.75	55.86
1535	AMEX	VHT	Fri, Mar 5, 2010	55.55	56.04	55.39	56.04
1534	AMEX	VHT	Thu, Mar 4, 2010	55.58	55.58	55.12	55.37
1533	AMEX	VHT	Wed, Mar 3, 2010	55.74	55.80	55.37	55.48
1532	AMEX	VHT	Tue, Mar 2, 2010	55.53	55.79	55.40	55.66
1531	AMEX	VHT	Mon, Mar 1, 2010	54.87	55.43	54.87	55.30
1530	AMEX	VHT	Fri, Feb 26, 2010	54.68	54.92	54.48	54.71
1529	AMEX	VHT	Thu, Feb 25, 2010	54.28	54.62	53.96	54.62
1528	AMEX	VHT	Wed, Feb 24, 2010	54.52	54.73	54.24	54.62
1527	AMEX	VHT	Tue, Feb 23, 2010	54.73	54.74	54.19	54.26
1526	AMEX	VHT	Mon, Feb 22, 2010	55.04	55.04	54.54	54.89
1525	AMEX	VHT	Fri, Feb 19, 2010	54.71	55.00	54.62	54.88
1524	AMEX	VHT	Thu, Feb 18, 2010	54.77	54.95	54.66	54.89
1523	AMEX	VHT	Wed, Feb 17, 2010	54.35	54.94	54.35	54.71
1522	AMEX	VHT	Tue, Feb 16, 2010	54.15	54.31	53.73	54.31
1521	AMEX	VHT	Fri, Feb 12, 2010	53.63	53.84	53.15	53.84
1520	AMEX	VHT	Thu, Feb 11, 2010	53.38	53.93	53.06	53.80
1519	AMEX	VHT	Wed, Feb 10, 2010	53.66	53.67	53.00	53.42
1518	AMEX	VHT	Tue, Feb 9, 2010	53.74	54.07	53.25	53.60
1517	AMEX	VHT	Mon, Feb 8, 2010	53.35	53.85	53.09	53.23
1516	AMEX	VHT	Fri, Feb 5, 2010	53.57	53.62	52.46	53.45
1515	AMEX	VHT	Thu, Feb 4, 2010	54.41	54.75	53.58	53.58
1514	AMEX	VHT	Wed, Feb 3, 2010	55.36	56.06	54.88	55.13
1513	AMEX	VHT	Tue, Feb 2, 2010	54.63	55.71	54.50	55.67
1512	AMEX	VHT	Mon, Feb 1, 2010	54.68	54.68	54.12	54.61
1511	AMEX	VHT	Fri, Jan 29, 2010	54.79	55.01	54.33	54.42
1510	AMEX	VHT	Thu, Jan 28, 2010	55.11	55.23	54.51	54.60
1509	AMEX	VHT	Wed, Jan 27, 2010	54.92	55.08	54.38	55.05
1508	AMEX	VHT	Tue, Jan 26, 2010	55.17	55.17	54.43	54.79
1507	AMEX	VHT	Mon, Jan 25, 2010	55.50	55.61	54.92	54.98
1506	AMEX	VHT	Fri, Jan 22, 2010	55.37	55.92	54.89	54.90
1505	AMEX	VHT	Thu, Jan 21, 2010	56.79	56.95	55.59	55.60
1504	AMEX	VHT	Wed, Jan 20, 2010	57.27	57.49	56.35	56.83
1503	AMEX	VHT	Tue, Jan 19, 2010	56.26	57.22	56.26	57.20
1502	AMEX	VHT	Fri, Jan 15, 2010	56.38	56.44	55.68	56.06
1501	AMEX	VHT	Thu, Jan 14, 2010	55.93	56.42	55.87	56.39
1500	AMEX	VHT	Wed, Jan 13, 2010	55.39	56.09	55.39	56.02
1499	AMEX	VHT	Tue, Jan 12, 2010	55.48	55.48	55.00	55.20
1498	AMEX	VHT	Mon, Jan 11, 2010	55.58	55.68	55.35	55.58
1497	AMEX	VHT	Fri, Jan 8, 2010	55.07	55.30	54.95	55.30
1496	AMEX	VHT	Thu, Jan 7, 2010	54.83	55.16	54.74	55.10
1495	AMEX	VHT	Wed, Jan 6, 2010	54.61	54.94	54.60	54.91
1494	AMEX	VHT	Tue, Jan 5, 2010	54.93	54.93	54.46	54.60
1493	AMEX	VHT	Mon, Jan 4, 2010	54.89	54.94	54.38	54.94
1492	AMEX	VHT	Thu, Dec 31, 2009	54.71	55.10	54.17	54.19
1491	AMEX	VHT	Wed, Dec 30, 2009	54.76	54.79	54.43	54.77
1490	AMEX	VHT	Tue, Dec 29, 2009	55.22	55.22	54.80	54.84
1489	AMEX	VHT	Mon, Dec 28, 2009	54.70	54.89	54.51	54.87
1488	AMEX	VHT	Thu, Dec 24, 2009	54.61	54.72	54.53	54.72
1487	AMEX	VHT	Wed, Dec 23, 2009	54.78	54.89	54.59	54.72
1486	AMEX	VHT	Tue, Dec 22, 2009	54.94	54.94	54.48	54.68
1485	AMEX	VHT	Mon, Dec 21, 2009	55.48	56.15	55.48	55.85
1484	AMEX	VHT	Fri, Dec 18, 2009	55.09	55.22	54.83	55.21
1483	AMEX	VHT	Thu, Dec 17, 2009	55.41	55.93	54.74	55.02
1482	AMEX	VHT	Wed, Dec 16, 2009	55.82	56.00	55.52	55.56
1481	AMEX	VHT	Tue, Dec 15, 2009	55.80	55.80	55.45	55.73
1480	AMEX	VHT	Mon, Dec 14, 2009	55.26	55.73	55.26	55.71
1479	AMEX	VHT	Fri, Dec 11, 2009	55.22	55.34	55.01	55.14
1478	AMEX	VHT	Thu, Dec 10, 2009	54.71	55.26	54.71	55.11
1477	AMEX	VHT	Wed, Dec 9, 2009	54.36	54.56	54.10	54.51
1476	AMEX	VHT	Tue, Dec 8, 2009	54.50	54.51	54.16	54.25
1475	AMEX	VHT	Mon, Dec 7, 2009	54.80	55.20	54.56	54.66
1474	AMEX	VHT	Fri, Dec 4, 2009	55.10	55.40	54.50	54.77
1473	AMEX	VHT	Thu, Dec 3, 2009	55.02	55.32	54.60	54.60
1472	AMEX	VHT	Wed, Dec 2, 2009	54.90	55.21	54.75	54.94
1471	AMEX	VHT	Tue, Dec 1, 2009	54.48	54.90	54.48	54.77
1470	AMEX	VHT	Mon, Nov 30, 2009	54.44	54.44	53.90	54.17
1469	AMEX	VHT	Fri, Nov 27, 2009	54.04	54.55	52.75	54.32
1468	AMEX	VHT	Wed, Nov 25, 2009	54.70	54.91	54.26	54.90
1467	AMEX	VHT	Tue, Nov 24, 2009	54.32	54.70	54.01	54.58
1466	AMEX	VHT	Mon, Nov 23, 2009	53.88	54.51	53.88	54.15
1465	AMEX	VHT	Fri, Nov 20, 2009	53.22	53.71	53.22	53.62
1464	AMEX	VHT	Thu, Nov 19, 2009	53.50	53.50	52.88	53.34
1463	AMEX	VHT	Wed, Nov 18, 2009	53.52	53.78	53.27	53.74
1462	AMEX	VHT	Tue, Nov 17, 2009	53.39	53.65	53.27	53.60
1461	AMEX	VHT	Mon, Nov 16, 2009	53.26	53.71	53.18	53.54
1460	AMEX	VHT	Fri, Nov 13, 2009	52.81	53.09	52.62	52.82
1459	AMEX	VHT	Thu, Nov 12, 2009	53.66	53.66	52.63	52.69
1458	AMEX	VHT	Wed, Nov 11, 2009	53.15	53.18	52.73	53.03
1457	AMEX	VHT	Tue, Nov 10, 2009	52.74	53.00	52.55	52.90
1456	AMEX	VHT	Mon, Nov 9, 2009	52.03	52.63	52.00	52.62
1455	AMEX	VHT	Fri, Nov 6, 2009	51.44	51.85	51.36	51.83
1454	AMEX	VHT	Thu, Nov 5, 2009	51.07	51.70	51.07	51.65
1453	AMEX	VHT	Wed, Nov 4, 2009	50.65	51.37	50.61	50.70
1452	AMEX	VHT	Tue, Nov 3, 2009	50.04	50.51	49.92	50.21
1451	AMEX	VHT	Mon, Nov 2, 2009	50.04	50.47	49.73	50.13
1450	AMEX	VHT	Fri, Oct 30, 2009	50.44	50.73	49.76	49.81
1449	AMEX	VHT	Thu, Oct 29, 2009	50.27	50.63	50.10	50.55
1448	AMEX	VHT	Wed, Oct 28, 2009	50.79	50.86	50.04	50.06
1447	AMEX	VHT	Tue, Oct 27, 2009	50.90	51.13	50.58	50.86
1446	AMEX	VHT	Mon, Oct 26, 2009	51.36	51.70	50.61	50.74
1445	AMEX	VHT	Fri, Oct 23, 2009	51.82	51.86	51.11	51.25
1444	AMEX	VHT	Thu, Oct 22, 2009	51.32	52.02	51.05	51.78
1443	AMEX	VHT	Wed, Oct 21, 2009	52.01	52.28	51.39	51.41
1442	AMEX	VHT	Tue, Oct 20, 2009	52.66	52.77	52.00	52.12
1441	AMEX	VHT	Mon, Oct 19, 2009	52.21	52.80	52.09	52.71
1440	AMEX	VHT	Fri, Oct 16, 2009	52.15	52.34	52.00	52.20
1439	AMEX	VHT	Thu, Oct 15, 2009	51.94	52.40	51.94	52.36
1438	AMEX	VHT	Wed, Oct 14, 2009	51.69	52.17	51.45	52.05
1437	AMEX	VHT	Tue, Oct 13, 2009	51.54	51.63	51.24	51.34
1436	AMEX	VHT	Mon, Oct 12, 2009	51.68	51.97	51.67	51.82
1435	AMEX	VHT	Fri, Oct 9, 2009	51.11	51.66	51.11	51.59
1434	AMEX	VHT	Thu, Oct 8, 2009	51.28	51.40	51.04	51.04
1433	AMEX	VHT	Wed, Oct 7, 2009	50.83	51.05	50.76	51.04
1432	AMEX	VHT	Tue, Oct 6, 2009	50.56	51.10	50.29	50.96
1431	AMEX	VHT	Mon, Oct 5, 2009	50.29	50.63	49.93	50.46
1430	AMEX	VHT	Fri, Oct 2, 2009	50.05	50.38	50.05	50.19
1429	AMEX	VHT	Thu, Oct 1, 2009	51.17	51.17	50.35	50.35
1428	AMEX	VHT	Wed, Sep 30, 2009	51.66	51.66	50.80	51.35
1427	AMEX	VHT	Tue, Sep 29, 2009	51.68	51.78	51.36	51.52
1426	AMEX	VHT	Mon, Sep 28, 2009	51.01	51.90	51.01	51.52
1425	AMEX	VHT	Fri, Sep 25, 2009	50.71	51.11	50.70	50.76
1424	AMEX	VHT	Thu, Sep 24, 2009	51.21	51.27	50.66	50.85
1423	AMEX	VHT	Wed, Sep 23, 2009	51.74	51.74	51.09	51.17
1422	AMEX	VHT	Tue, Sep 22, 2009	52.05	52.05	51.50	51.67
1421	AMEX	VHT	Mon, Sep 21, 2009	51.85	51.98	51.20	51.82
1420	AMEX	VHT	Fri, Sep 18, 2009	51.63	51.88	51.49	51.52
1419	AMEX	VHT	Thu, Sep 17, 2009	51.50	51.73	51.44	51.61
1418	AMEX	VHT	Wed, Sep 16, 2009	51.31	51.57	51.09	51.54
1417	AMEX	VHT	Tue, Sep 15, 2009	51.61	51.62	51.07	51.28
1416	AMEX	VHT	Mon, Sep 14, 2009	51.03	51.59	51.00	51.56
1415	AMEX	VHT	Fri, Sep 11, 2009	51.24	51.38	51.07	51.19
1414	AMEX	VHT	Thu, Sep 10, 2009	50.83	51.14	50.61	51.11
1413	AMEX	VHT	Wed, Sep 9, 2009	50.23	50.89	50.19	50.74
1412	AMEX	VHT	Tue, Sep 8, 2009	50.68	50.68	49.83	50.18
1411	AMEX	VHT	Fri, Sep 4, 2009	49.65	50.36	49.65	50.34
1410	AMEX	VHT	Thu, Sep 3, 2009	49.71	49.83	49.33	49.67
1409	AMEX	VHT	Wed, Sep 2, 2009	49.62	49.94	49.45	49.66
1408	AMEX	VHT	Tue, Sep 1, 2009	50.21	50.71	49.54	49.72
1407	AMEX	VHT	Mon, Aug 31, 2009	50.17	50.65	50.00	50.33
1406	AMEX	VHT	Fri, Aug 28, 2009	51.20	51.20	50.18	50.49
1405	AMEX	VHT	Thu, Aug 27, 2009	50.81	51.09	50.42	50.92
1404	AMEX	VHT	Wed, Aug 26, 2009	50.79	51.18	50.75	50.89
1403	AMEX	VHT	Tue, Aug 25, 2009	50.96	51.23	50.83	50.92
1402	AMEX	VHT	Mon, Aug 24, 2009	50.69	50.87	50.51	50.77
1401	AMEX	VHT	Fri, Aug 21, 2009	50.29	50.80	50.24	50.56
1400	AMEX	VHT	Thu, Aug 20, 2009	49.59	50.10	49.56	49.97
1399	AMEX	VHT	Wed, Aug 19, 2009	48.73	49.73	48.73	49.67
1398	AMEX	VHT	Tue, Aug 18, 2009	49.20	49.20	48.74	49.02
1397	AMEX	VHT	Mon, Aug 17, 2009	48.64	49.27	48.60	49.14
1396	AMEX	VHT	Fri, Aug 14, 2009	49.38	49.52	48.73	49.14
1395	AMEX	VHT	Thu, Aug 13, 2009	49.39	49.46	48.79	49.31
1394	AMEX	VHT	Wed, Aug 12, 2009	49.04	49.68	48.80	49.33
1393	AMEX	VHT	Tue, Aug 11, 2009	49.19	49.33	48.93	49.16
1392	AMEX	VHT	Mon, Aug 10, 2009	48.67	49.20	48.67	49.19
1391	AMEX	VHT	Fri, Aug 7, 2009	48.85	49.23	48.75	48.88
1390	AMEX	VHT	Thu, Aug 6, 2009	49.07	49.19	48.34	48.45
1389	AMEX	VHT	Wed, Aug 5, 2009	49.58	49.75	48.91	49.02
1388	AMEX	VHT	Tue, Aug 4, 2009	49.35	49.62	49.35	49.57
1387	AMEX	VHT	Mon, Aug 3, 2009	49.49	49.65	49.00	49.57
1386	AMEX	VHT	Fri, Jul 31, 2009	49.58	49.87	49.22	49.28
1385	AMEX	VHT	Thu, Jul 30, 2009	50.09	50.23	49.46	49.46
1384	AMEX	VHT	Wed, Jul 29, 2009	49.10	49.64	49.10	49.44
1383	AMEX	VHT	Tue, Jul 28, 2009	48.96	49.52	48.96	49.26
1382	AMEX	VHT	Mon, Jul 27, 2009	49.15	49.33	48.75	49.10
1381	AMEX	VHT	Fri, Jul 24, 2009	48.27	49.13	48.14	49.13
1380	AMEX	VHT	Thu, Jul 23, 2009	47.44	48.46	47.44	48.30
1379	AMEX	VHT	Wed, Jul 22, 2009	47.37	47.63	47.09	47.21
1378	AMEX	VHT	Tue, Jul 21, 2009	47.00	47.48	47.00	47.47
1377	AMEX	VHT	Mon, Jul 20, 2009	46.81	46.90	46.42	46.80
1376	AMEX	VHT	Fri, Jul 17, 2009	46.88	46.88	46.41	46.55
1375	AMEX	VHT	Thu, Jul 16, 2009	46.30	46.92	46.30	46.80
1374	AMEX	VHT	Wed, Jul 15, 2009	46.21	46.46	45.73	46.43
1373	AMEX	VHT	Tue, Jul 14, 2009	45.94	46.01	45.68	45.96
1372	AMEX	VHT	Mon, Jul 13, 2009	45.22	45.84	44.91	45.72
1371	AMEX	VHT	Fri, Jul 10, 2009	45.07	45.46	44.90	45.09
1370	AMEX	VHT	Thu, Jul 9, 2009	45.83	45.84	45.00	45.27
1369	AMEX	VHT	Wed, Jul 8, 2009	45.94	46.10	45.50	45.78
1368	AMEX	VHT	Tue, Jul 7, 2009	45.57	46.03	45.45	45.50
1367	AMEX	VHT	Mon, Jul 6, 2009	45.15	45.70	45.05	45.70
1366	AMEX	VHT	Thu, Jul 2, 2009	46.04	46.04	45.40	45.40
1365	AMEX	VHT	Wed, Jul 1, 2009	46.70	46.71	46.36	46.54
1364	AMEX	VHT	Tue, Jun 30, 2009	46.78	46.94	46.17	46.54
1363	AMEX	VHT	Mon, Jun 29, 2009	46.58	46.87	46.10	46.87
1362	AMEX	VHT	Fri, Jun 26, 2009	46.45	46.73	46.10	46.63
1361	AMEX	VHT	Thu, Jun 25, 2009	45.19	46.73	45.12	46.54
1360	AMEX	VHT	Wed, Jun 24, 2009	45.13	45.52	44.98	45.26
1359	AMEX	VHT	Tue, Jun 23, 2009	45.22	45.33	44.89	44.94
1358	AMEX	VHT	Mon, Jun 22, 2009	45.69	45.76	45.08	45.10
1357	AMEX	VHT	Fri, Jun 19, 2009	46.18	46.55	45.86	46.16
1356	AMEX	VHT	Thu, Jun 18, 2009	44.94	45.93	44.79	45.79
1355	AMEX	VHT	Wed, Jun 17, 2009	43.95	45.06	43.90	44.78
1354	AMEX	VHT	Tue, Jun 16, 2009	44.08	44.46	43.83	43.88
1353	AMEX	VHT	Mon, Jun 15, 2009	44.78	44.86	43.70	43.87
1352	AMEX	VHT	Fri, Jun 12, 2009	44.74	45.42	44.74	45.09
1351	AMEX	VHT	Thu, Jun 11, 2009	44.60	45.32	44.49	44.89
1350	AMEX	VHT	Wed, Jun 10, 2009	44.99	44.99	44.15	44.44
1349	AMEX	VHT	Tue, Jun 9, 2009	44.82	44.91	44.54	44.63
1348	AMEX	VHT	Mon, Jun 8, 2009	44.83	45.06	44.34	44.88
1347	AMEX	VHT	Fri, Jun 5, 2009	45.73	45.73	44.67	45.17
1346	AMEX	VHT	Thu, Jun 4, 2009	45.86	45.86	44.96	45.21
1345	AMEX	VHT	Wed, Jun 3, 2009	45.44	45.79	45.36	45.71
1344	AMEX	VHT	Tue, Jun 2, 2009	45.32	46.10	45.24	45.87
1343	AMEX	VHT	Mon, Jun 1, 2009	45.21	45.50	45.13	45.29
1342	AMEX	VHT	Fri, May 29, 2009	44.49	45.00	44.09	44.99
1341	AMEX	VHT	Thu, May 28, 2009	44.42	44.64	43.99	44.31
1340	AMEX	VHT	Wed, May 27, 2009	44.54	44.67	44.08	44.10
1339	AMEX	VHT	Tue, May 26, 2009	43.55	44.65	43.45	44.56
1338	AMEX	VHT	Fri, May 22, 2009	44.00	44.21	43.73	43.83
1337	AMEX	VHT	Thu, May 21, 2009	44.04	44.37	43.54	43.96
1336	AMEX	VHT	Wed, May 20, 2009	44.51	44.95	44.39	44.42
1335	AMEX	VHT	Tue, May 19, 2009	44.17	44.54	44.17	44.29
1334	AMEX	VHT	Mon, May 18, 2009	44.21	44.50	43.73	44.48
1333	AMEX	VHT	Fri, May 15, 2009	44.37	44.45	43.84	43.98
1332	AMEX	VHT	Thu, May 14, 2009	44.32	44.77	44.27	44.49
1331	AMEX	VHT	Wed, May 13, 2009	44.23	44.93	44.13	44.39
1330	AMEX	VHT	Tue, May 12, 2009	43.94	44.79	43.94	44.64
1329	AMEX	VHT	Mon, May 11, 2009	43.90	44.43	43.90	44.12
1328	AMEX	VHT	Fri, May 8, 2009	44.37	44.81	44.29	44.52
1327	AMEX	VHT	Thu, May 7, 2009	43.44	44.32	43.09	44.07
1326	AMEX	VHT	Wed, May 6, 2009	43.59	43.74	42.77	43.09
1325	AMEX	VHT	Tue, May 5, 2009	42.95	43.40	42.79	43.33
1324	AMEX	VHT	Mon, May 4, 2009	42.20	43.05	42.20	43.04
1323	AMEX	VHT	Fri, May 1, 2009	42.26	42.38	41.93	42.21
1322	AMEX	VHT	Thu, Apr 30, 2009	42.60	43.02	42.11	42.31
1321	AMEX	VHT	Wed, Apr 29, 2009	42.13	42.79	42.00	42.48
1320	AMEX	VHT	Tue, Apr 28, 2009	41.88	42.40	41.82	42.10
1319	AMEX	VHT	Mon, Apr 27, 2009	41.58	42.29	41.58	42.01
1318	AMEX	VHT	Fri, Apr 24, 2009	41.56	41.81	41.25	41.51
1317	AMEX	VHT	Thu, Apr 23, 2009	41.26	41.45	40.65	41.39
1316	AMEX	VHT	Wed, Apr 22, 2009	41.49	41.93	41.41	41.41
1315	AMEX	VHT	Tue, Apr 21, 2009	41.96	42.31	41.59	41.89
1314	AMEX	VHT	Mon, Apr 20, 2009	42.39	42.98	42.18	42.21
1313	AMEX	VHT	Fri, Apr 17, 2009	42.51	43.28	42.51	43.11
1312	AMEX	VHT	Thu, Apr 16, 2009	42.65	42.81	42.09	42.70
1311	AMEX	VHT	Wed, Apr 15, 2009	42.06	42.56	41.90	42.49
1310	AMEX	VHT	Tue, Apr 14, 2009	42.24	42.53	42.11	42.33
1309	AMEX	VHT	Mon, Apr 13, 2009	42.09	42.61	42.04	42.32
1308	AMEX	VHT	Thu, Apr 9, 2009	42.29	42.51	41.99	42.20
1307	AMEX	VHT	Wed, Apr 8, 2009	41.50	41.92	41.45	41.81
1306	AMEX	VHT	Tue, Apr 7, 2009	41.42	41.95	41.10	41.41
1305	AMEX	VHT	Mon, Apr 6, 2009	41.50	42.21	41.45	41.84
1304	AMEX	VHT	Fri, Apr 3, 2009	42.41	42.50	41.39	41.62
1303	AMEX	VHT	Thu, Apr 2, 2009	42.88	42.88	42.22	42.22
1302	AMEX	VHT	Wed, Apr 1, 2009	41.96	42.20	41.10	42.16
1301	AMEX	VHT	Tue, Mar 31, 2009	42.12	42.95	41.95	41.95
1300	AMEX	VHT	Mon, Mar 30, 2009	42.29	42.60	41.54	42.01
1299	AMEX	VHT	Fri, Mar 27, 2009	42.60	42.84	42.32	42.32
1298	AMEX	VHT	Thu, Mar 26, 2009	42.42	42.90	42.10	42.81
1297	AMEX	VHT	Wed, Mar 25, 2009	42.01	42.62	41.43	42.22
1296	AMEX	VHT	Tue, Mar 24, 2009	42.17	42.48	41.87	41.89
1295	AMEX	VHT	Mon, Mar 23, 2009	41.78	42.51	41.30	42.48
1294	AMEX	VHT	Fri, Mar 20, 2009	41.23	41.47	40.75	41.00
1293	AMEX	VHT	Thu, Mar 19, 2009	42.16	42.16	40.63	40.97
1292	AMEX	VHT	Wed, Mar 18, 2009	41.76	42.67	41.55	41.90
1291	AMEX	VHT	Tue, Mar 17, 2009	41.00	41.82	40.87	41.82
1290	AMEX	VHT	Mon, Mar 16, 2009	41.97	42.10	41.08	41.10
1289	AMEX	VHT	Fri, Mar 13, 2009	40.76	41.82	40.58	41.55
1288	AMEX	VHT	Thu, Mar 12, 2009	38.50	40.46	38.35	40.34
1287	AMEX	VHT	Wed, Mar 11, 2009	39.39	39.66	38.40	38.47
1286	AMEX	VHT	Tue, Mar 10, 2009	38.04	39.12	38.04	39.08
1285	AMEX	VHT	Mon, Mar 9, 2009	37.75	38.43	37.47	37.73
1284	AMEX	VHT	Fri, Mar 6, 2009	37.54	38.17	37.38	38.09
1283	AMEX	VHT	Thu, Mar 5, 2009	37.93	38.27	37.37	37.58
1282	AMEX	VHT	Wed, Mar 4, 2009	38.14	39.30	37.97	38.81
1281	AMEX	VHT	Tue, Mar 3, 2009	38.11	38.61	37.51	37.88
1280	AMEX	VHT	Mon, Mar 2, 2009	38.90	38.96	37.83	37.83
1279	AMEX	VHT	Fri, Feb 27, 2009	40.69	40.77	39.61	39.62
1278	AMEX	VHT	Thu, Feb 26, 2009	43.64	43.64	41.31	41.31
1277	AMEX	VHT	Wed, Feb 25, 2009	43.96	44.06	43.22	43.48
1276	AMEX	VHT	Tue, Feb 24, 2009	43.63	44.35	43.54	44.26
1275	AMEX	VHT	Mon, Feb 23, 2009	44.60	44.70	43.36	43.43
1274	AMEX	VHT	Fri, Feb 20, 2009	44.47	44.89	44.13	44.48
1273	AMEX	VHT	Thu, Feb 19, 2009	45.48	45.60	44.92	44.92
1272	AMEX	VHT	Wed, Feb 18, 2009	45.34	45.36	44.75	45.11
1271	AMEX	VHT	Tue, Feb 17, 2009	44.92	45.72	44.86	45.22
1270	AMEX	VHT	Fri, Feb 13, 2009	46.45	46.54	46.03	46.21
1269	AMEX	VHT	Thu, Feb 12, 2009	45.46	46.46	45.23	46.42
1268	AMEX	VHT	Wed, Feb 11, 2009	45.63	46.01	45.57	45.99
1267	AMEX	VHT	Tue, Feb 10, 2009	46.61	46.85	45.39	45.53
1266	AMEX	VHT	Mon, Feb 9, 2009	47.09	47.10	46.49	46.89
1265	AMEX	VHT	Fri, Feb 6, 2009	46.59	47.33	46.55	47.07
1264	AMEX	VHT	Thu, Feb 5, 2009	45.93	46.73	45.84	46.64
1263	AMEX	VHT	Wed, Feb 4, 2009	46.69	47.09	46.05	46.12
1262	AMEX	VHT	Tue, Feb 3, 2009	45.82	46.75	45.40	46.43
1261	AMEX	VHT	Mon, Feb 2, 2009	44.65	45.73	44.65	45.37
1260	AMEX	VHT	Fri, Jan 30, 2009	45.62	45.62	44.85	44.92
1259	AMEX	VHT	Thu, Jan 29, 2009	46.21	46.21	45.32	45.57
1258	AMEX	VHT	Wed, Jan 28, 2009	46.01	46.18	45.72	46.09
1257	AMEX	VHT	Tue, Jan 27, 2009	44.91	45.76	44.91	45.41
1256	AMEX	VHT	Mon, Jan 26, 2009	44.73	45.09	44.25	44.64
1255	AMEX	VHT	Fri, Jan 23, 2009	44.20	44.80	43.89	44.77
1254	AMEX	VHT	Thu, Jan 22, 2009	44.13	44.91	44.09	44.74
1253	AMEX	VHT	Wed, Jan 21, 2009	44.08	44.72	43.48	44.72
1252	AMEX	VHT	Tue, Jan 20, 2009	44.71	45.19	43.58	43.59
1251	AMEX	VHT	Fri, Jan 16, 2009	44.96	45.04	44.27	44.91
1250	AMEX	VHT	Thu, Jan 15, 2009	44.10	44.59	43.29	44.46
1249	AMEX	VHT	Wed, Jan 14, 2009	44.19	44.44	43.80	44.19
1248	AMEX	VHT	Tue, Jan 13, 2009	44.25	44.99	44.24	44.81
1247	AMEX	VHT	Mon, Jan 12, 2009	44.89	44.97	44.16	44.41
1246	AMEX	VHT	Fri, Jan 9, 2009	45.37	45.40	44.63	44.80
1245	AMEX	VHT	Thu, Jan 8, 2009	44.99	45.29	44.64	45.22
1244	AMEX	VHT	Wed, Jan 7, 2009	44.82	45.50	44.81	45.10
1243	AMEX	VHT	Tue, Jan 6, 2009	46.37	46.37	45.24	45.47
1242	AMEX	VHT	Mon, Jan 5, 2009	46.50	46.50	45.75	46.04
1241	AMEX	VHT	Fri, Jan 2, 2009	45.70	46.62	45.25	46.46
1240	AMEX	VHT	Wed, Dec 31, 2008	45.27	45.84	45.26	45.70
1239	AMEX	VHT	Tue, Dec 30, 2008	44.49	45.19	44.45	45.19
1238	AMEX	VHT	Mon, Dec 29, 2008	44.55	44.55	43.63	44.01
1237	AMEX	VHT	Fri, Dec 26, 2008	44.53	44.53	44.16	44.36
1236	AMEX	VHT	Wed, Dec 24, 2008	44.36	44.46	44.06	44.23
1235	AMEX	VHT	Tue, Dec 23, 2008	44.56	45.11	44.14	44.27
1234	AMEX	VHT	Mon, Dec 22, 2008	44.83	44.91	43.66	44.32
1233	AMEX	VHT	Fri, Dec 19, 2008	45.59	46.16	45.30	45.57
1232	AMEX	VHT	Thu, Dec 18, 2008	45.17	45.90	44.74	45.21
1231	AMEX	VHT	Wed, Dec 17, 2008	44.77	45.31	44.45	44.79
1230	AMEX	VHT	Tue, Dec 16, 2008	43.81	45.13	43.66	45.13
1229	AMEX	VHT	Mon, Dec 15, 2008	43.84	43.94	42.93	43.33
1228	AMEX	VHT	Fri, Dec 12, 2008	42.57	43.55	42.50	43.52
1227	AMEX	VHT	Thu, Dec 11, 2008	43.19	44.36	43.00	43.45
1226	AMEX	VHT	Wed, Dec 10, 2008	43.61	43.80	42.98	43.44
1225	AMEX	VHT	Tue, Dec 9, 2008	43.80	44.43	42.86	43.08
1224	AMEX	VHT	Mon, Dec 8, 2008	44.23	44.58	43.56	43.95
1223	AMEX	VHT	Fri, Dec 5, 2008	41.56	43.63	41.01	43.56
1222	AMEX	VHT	Thu, Dec 4, 2008	42.50	43.13	41.65	42.06
1221	AMEX	VHT	Wed, Dec 3, 2008	41.46	43.20	41.19	43.13
1220	AMEX	VHT	Tue, Dec 2, 2008	41.15	41.95	40.76	41.95
1219	AMEX	VHT	Mon, Dec 1, 2008	42.46	42.46	40.50	40.50
1218	AMEX	VHT	Fri, Nov 28, 2008	42.61	43.27	42.61	43.24
1217	AMEX	VHT	Wed, Nov 26, 2008	41.40	42.74	41.30	42.71
1216	AMEX	VHT	Tue, Nov 25, 2008	42.79	42.79	41.49	42.27
1215	AMEX	VHT	Mon, Nov 24, 2008	40.96	42.44	40.75	41.85
1214	AMEX	VHT	Fri, Nov 21, 2008	39.58	40.59	37.93	40.52
1213	AMEX	VHT	Thu, Nov 20, 2008	41.63	42.00	38.70	39.04
1212	AMEX	VHT	Wed, Nov 19, 2008	43.99	44.32	41.75	41.75
1211	AMEX	VHT	Tue, Nov 18, 2008	43.13	44.20	42.38	43.44
1210	AMEX	VHT	Mon, Nov 17, 2008	43.91	44.79	43.50	43.50
1209	AMEX	VHT	Fri, Nov 14, 2008	45.22	46.15	44.29	44.29
1208	AMEX	VHT	Thu, Nov 13, 2008	43.59	46.00	42.56	46.00
1207	AMEX	VHT	Wed, Nov 12, 2008	44.48	44.65	43.45	43.51
1206	AMEX	VHT	Tue, Nov 11, 2008	45.37	45.62	44.58	44.98
1205	AMEX	VHT	Mon, Nov 10, 2008	47.02	47.02	45.32	45.82
1204	AMEX	VHT	Fri, Nov 7, 2008	45.26	46.30	45.07	46.03
1203	AMEX	VHT	Thu, Nov 6, 2008	46.01	46.36	44.68	44.94
1202	AMEX	VHT	Wed, Nov 5, 2008	47.41	47.76	46.17	46.27
1201	AMEX	VHT	Tue, Nov 4, 2008	47.91	48.06	47.17	47.72
1200	AMEX	VHT	Mon, Nov 3, 2008	46.72	47.32	46.72	47.16
1199	AMEX	VHT	Fri, Oct 31, 2008	46.30	47.25	46.00	46.86
1198	AMEX	VHT	Thu, Oct 30, 2008	46.08	46.28	45.21	45.98
1197	AMEX	VHT	Wed, Oct 29, 2008	45.00	46.28	44.76	44.76
1196	AMEX	VHT	Tue, Oct 28, 2008	43.50	45.76	42.45	45.76
1195	AMEX	VHT	Mon, Oct 27, 2008	43.16	44.39	42.59	42.59
1194	AMEX	VHT	Fri, Oct 24, 2008	42.00	45.08	42.00	44.25
1193	AMEX	VHT	Thu, Oct 23, 2008	45.09	46.28	43.50	45.46
1192	AMEX	VHT	Wed, Oct 22, 2008	46.43	46.70	44.45	44.95
1191	AMEX	VHT	Tue, Oct 21, 2008	48.22	48.50	47.33	47.47
1190	AMEX	VHT	Mon, Oct 20, 2008	46.97	48.09	46.15	48.09
1189	AMEX	VHT	Fri, Oct 17, 2008	46.11	48.11	45.42	46.52
1188	AMEX	VHT	Thu, Oct 16, 2008	45.27	46.33	43.00	46.33
1187	AMEX	VHT	Wed, Oct 15, 2008	47.44	47.57	44.55	44.55
1186	AMEX	VHT	Tue, Oct 14, 2008	52.02	52.77	46.97	47.85
1185	AMEX	VHT	Mon, Oct 13, 2008	42.90	48.00	42.90	48.00
1184	AMEX	VHT	Fri, Oct 10, 2008	40.90	44.96	40.25	42.94
1183	AMEX	VHT	Thu, Oct 9, 2008	47.45	47.91	44.00	44.39
1182	AMEX	VHT	Wed, Oct 8, 2008	45.43	48.72	45.41	47.45
1181	AMEX	VHT	Tue, Oct 7, 2008	49.81	50.50	48.14	48.14
1180	AMEX	VHT	Mon, Oct 6, 2008	51.22	51.84	48.07	49.80
1179	AMEX	VHT	Fri, Oct 3, 2008	53.12	53.66	52.20	52.22
1178	AMEX	VHT	Thu, Oct 2, 2008	53.78	53.83	52.65	52.82
1177	AMEX	VHT	Wed, Oct 1, 2008	52.80	53.69	52.80	53.58
1176	AMEX	VHT	Tue, Sep 30, 2008	52.10	54.06	52.10	53.90
1175	AMEX	VHT	Mon, Sep 29, 2008	55.96	55.96	52.50	52.93
1174	AMEX	VHT	Fri, Sep 26, 2008	54.55	55.41	54.40	55.21
1173	AMEX	VHT	Thu, Sep 25, 2008	53.07	55.33	53.07	54.92
1172	AMEX	VHT	Wed, Sep 24, 2008	53.00	54.32	53.00	54.07
1171	AMEX	VHT	Tue, Sep 23, 2008	54.30	54.76	53.86	53.88
1170	AMEX	VHT	Mon, Sep 22, 2008	54.41	55.47	54.04	54.90
1169	AMEX	VHT	Fri, Sep 19, 2008	55.00	57.99	54.48	55.50
1168	AMEX	VHT	Thu, Sep 18, 2008	53.51	55.19	53.35	55.00
1167	AMEX	VHT	Wed, Sep 17, 2008	55.25	55.36	53.83	53.84
1166	AMEX	VHT	Tue, Sep 16, 2008	55.00	55.82	54.67	55.63
1165	AMEX	VHT	Mon, Sep 15, 2008	55.65	56.40	55.50	55.50
1164	AMEX	VHT	Fri, Sep 12, 2008	56.66	56.72	56.28	56.67
1163	AMEX	VHT	Thu, Sep 11, 2008	55.64	57.05	55.64	57.05
1162	AMEX	VHT	Wed, Sep 10, 2008	56.12	56.40	56.05	56.08
1161	AMEX	VHT	Tue, Sep 9, 2008	57.12	57.32	56.00	56.00
1160	AMEX	VHT	Mon, Sep 8, 2008	57.51	57.51	55.69	56.89
1159	AMEX	VHT	Fri, Sep 5, 2008	55.71	55.94	55.36	55.83
1158	AMEX	VHT	Thu, Sep 4, 2008	57.23	57.23	56.12	56.16
1157	AMEX	VHT	Wed, Sep 3, 2008	57.31	57.58	57.09	57.50
1156	AMEX	VHT	Tue, Sep 2, 2008	58.02	58.51	57.26	57.47
1155	AMEX	VHT	Fri, Aug 29, 2008	57.91	58.08	57.37	57.37
1154	AMEX	VHT	Thu, Aug 28, 2008	57.72	57.99	57.51	57.99
1153	AMEX	VHT	Wed, Aug 27, 2008	57.35	57.68	57.12	57.68
1152	AMEX	VHT	Tue, Aug 26, 2008	57.51	57.79	57.21	57.46
1151	AMEX	VHT	Mon, Aug 25, 2008	58.16	58.16	57.25	57.72
1150	AMEX	VHT	Fri, Aug 22, 2008	58.14	58.49	57.91	58.35
1149	AMEX	VHT	Thu, Aug 21, 2008	57.23	57.81	57.19	57.70
1148	AMEX	VHT	Wed, Aug 20, 2008	58.13	58.13	57.36	57.64
1147	AMEX	VHT	Tue, Aug 19, 2008	58.14	58.40	57.75	57.97
1146	AMEX	VHT	Mon, Aug 18, 2008	59.17	59.17	58.21	58.62
1145	AMEX	VHT	Fri, Aug 15, 2008	58.79	59.15	58.79	59.06
1144	AMEX	VHT	Thu, Aug 14, 2008	57.89	59.00	57.89	58.59
1143	AMEX	VHT	Wed, Aug 13, 2008	58.45	58.58	58.00	58.33
1142	AMEX	VHT	Tue, Aug 12, 2008	58.83	58.83	58.36	58.49
1141	AMEX	VHT	Mon, Aug 11, 2008	58.58	58.86	58.19	58.67
1140	AMEX	VHT	Fri, Aug 8, 2008	57.30	58.53	57.28	58.53
1139	AMEX	VHT	Thu, Aug 7, 2008	57.79	58.02	57.11	57.30
1138	AMEX	VHT	Wed, Aug 6, 2008	57.70	58.10	57.44	58.02
1137	AMEX	VHT	Tue, Aug 5, 2008	56.78	57.71	56.70	57.71
1136	AMEX	VHT	Mon, Aug 4, 2008	55.91	56.64	55.78	56.33
1135	AMEX	VHT	Fri, Aug 1, 2008	56.19	56.19	55.59	55.80
1134	AMEX	VHT	Thu, Jul 31, 2008	55.96	56.73	55.91	56.31
1133	AMEX	VHT	Wed, Jul 30, 2008	55.80	56.25	55.35	55.87
1132	AMEX	VHT	Tue, Jul 29, 2008	55.82	56.06	55.73	55.90
1131	AMEX	VHT	Mon, Jul 28, 2008	56.24	56.34	55.57	55.57
1130	AMEX	VHT	Fri, Jul 25, 2008	55.82	56.19	55.82	56.10
1129	AMEX	VHT	Thu, Jul 24, 2008	56.00	56.21	55.75	55.82
1128	AMEX	VHT	Wed, Jul 23, 2008	55.96	55.98	55.63	55.84
1127	AMEX	VHT	Tue, Jul 22, 2008	54.67	55.50	54.51	55.37
1126	AMEX	VHT	Mon, Jul 21, 2008	55.61	55.61	54.66	54.82
1125	AMEX	VHT	Fri, Jul 18, 2008	55.39	55.39	54.91	55.12
1124	AMEX	VHT	Thu, Jul 17, 2008	55.22	55.50	54.67	55.36
1123	AMEX	VHT	Wed, Jul 16, 2008	54.50	55.16	54.50	54.92
1122	AMEX	VHT	Tue, Jul 15, 2008	54.07	54.76	53.71	54.49
1121	AMEX	VHT	Mon, Jul 14, 2008	53.54	54.56	53.50	53.60
1120	AMEX	VHT	Fri, Jul 11, 2008	54.15	54.33	53.67	54.06
1119	AMEX	VHT	Thu, Jul 10, 2008	54.48	54.73	53.95	54.55
1118	AMEX	VHT	Wed, Jul 9, 2008	54.54	55.22	54.27	54.27
1117	AMEX	VHT	Tue, Jul 8, 2008	52.95	54.47	52.95	54.47
1116	AMEX	VHT	Mon, Jul 7, 2008	53.43	53.43	52.50	52.89
1115	AMEX	VHT	Thu, Jul 3, 2008	53.49	53.49	53.06	53.23
1114	AMEX	VHT	Wed, Jul 2, 2008	53.67	53.78	53.19	53.19
1113	AMEX	VHT	Tue, Jul 1, 2008	52.66	53.40	52.66	53.40
1112	AMEX	VHT	Mon, Jun 30, 2008	52.68	53.44	52.61	53.09
1111	AMEX	VHT	Fri, Jun 27, 2008	52.45	53.02	52.45	52.68
1110	AMEX	VHT	Thu, Jun 26, 2008	53.01	53.15	52.45	52.51
1109	AMEX	VHT	Wed, Jun 25, 2008	53.14	53.81	53.00	53.46
1108	AMEX	VHT	Tue, Jun 24, 2008	52.66	53.19	52.61	52.99
1107	AMEX	VHT	Mon, Jun 23, 2008	52.95	53.10	52.90	52.95
1106	AMEX	VHT	Fri, Jun 20, 2008	53.10	53.20	52.69	52.85
1105	AMEX	VHT	Thu, Jun 19, 2008	52.85	53.73	52.81	53.52
1104	AMEX	VHT	Wed, Jun 18, 2008	53.80	53.80	53.23	53.23
1103	AMEX	VHT	Tue, Jun 17, 2008	54.17	54.19	53.67	53.69
1102	AMEX	VHT	Mon, Jun 16, 2008	53.89	54.04	53.47	53.96
1101	AMEX	VHT	Fri, Jun 13, 2008	53.74	54.11	53.61	54.11
1100	AMEX	VHT	Thu, Jun 12, 2008	53.64	53.77	53.30	53.42
1099	AMEX	VHT	Wed, Jun 11, 2008	53.87	53.87	53.23	53.23
1098	AMEX	VHT	Tue, Jun 10, 2008	54.03	54.26	53.77	54.01
1097	AMEX	VHT	Mon, Jun 9, 2008	54.65	54.65	54.00	54.25
1096	AMEX	VHT	Fri, Jun 6, 2008	55.37	55.60	54.61	54.61
1095	AMEX	VHT	Thu, Jun 5, 2008	55.60	56.00	55.40	56.00
1094	AMEX	VHT	Wed, Jun 4, 2008	55.22	55.64	55.10	55.45
1093	AMEX	VHT	Tue, Jun 3, 2008	55.16	55.50	54.91	55.29
1092	AMEX	VHT	Mon, Jun 2, 2008	55.70	55.70	54.80	55.12
1091	AMEX	VHT	Fri, May 30, 2008	55.63	55.73	55.46	55.62
1090	AMEX	VHT	Thu, May 29, 2008	54.74	55.71	54.74	55.57
1089	AMEX	VHT	Wed, May 28, 2008	54.75	54.90	54.42	54.73
1088	AMEX	VHT	Tue, May 27, 2008	54.39	54.77	54.36	54.77
1087	AMEX	VHT	Fri, May 23, 2008	54.81	54.81	54.41	54.44
1086	AMEX	VHT	Thu, May 22, 2008	54.67	55.15	54.56	54.97
1085	AMEX	VHT	Wed, May 21, 2008	55.16	55.37	54.50	54.67
1084	AMEX	VHT	Tue, May 20, 2008	54.84	55.26	54.76	54.93
1083	AMEX	VHT	Mon, May 19, 2008	54.71	55.19	54.68	54.96
1082	AMEX	VHT	Fri, May 16, 2008	54.80	54.87	54.51	54.82
1081	AMEX	VHT	Thu, May 15, 2008	54.77	54.77	54.33	54.71
1080	AMEX	VHT	Wed, May 14, 2008	54.77	54.98	54.65	54.73
1079	AMEX	VHT	Tue, May 13, 2008	54.66	54.82	54.34	54.51
1078	AMEX	VHT	Mon, May 12, 2008	54.58	54.76	54.35	54.76
1077	AMEX	VHT	Fri, May 9, 2008	53.96	54.40	53.89	54.29
1076	AMEX	VHT	Thu, May 8, 2008	54.77	54.77	54.41	54.57
1075	AMEX	VHT	Wed, May 7, 2008	55.26	55.26	54.29	54.29
1074	AMEX	VHT	Tue, May 6, 2008	55.11	55.15	54.65	55.10
1073	AMEX	VHT	Mon, May 5, 2008	55.04	55.21	54.96	55.14
1072	AMEX	VHT	Fri, May 2, 2008	55.54	55.54	55.16	55.24
1071	AMEX	VHT	Thu, May 1, 2008	54.33	55.32	54.33	55.32
1070	AMEX	VHT	Wed, Apr 30, 2008	54.60	55.02	54.35	54.39
1069	AMEX	VHT	Tue, Apr 29, 2008	54.92	54.92	54.49	54.71
1068	AMEX	VHT	Mon, Apr 28, 2008	54.94	55.30	54.94	55.14
1067	AMEX	VHT	Fri, Apr 25, 2008	54.78	54.97	54.53	54.90
1066	AMEX	VHT	Thu, Apr 24, 2008	54.55	54.69	53.91	54.42
1065	AMEX	VHT	Wed, Apr 23, 2008	53.96	54.41	53.85	54.41
1064	AMEX	VHT	Tue, Apr 22, 2008	54.00	54.03	53.46	53.72
1063	AMEX	VHT	Mon, Apr 21, 2008	54.33	54.51	54.22	54.44
1062	AMEX	VHT	Fri, Apr 18, 2008	54.44	54.65	54.44	54.57
1061	AMEX	VHT	Thu, Apr 17, 2008	54.47	54.47	53.94	54.03
1060	AMEX	VHT	Wed, Apr 16, 2008	54.43	54.57	54.15	54.57
1059	AMEX	VHT	Tue, Apr 15, 2008	54.52	54.52	53.96	54.09
1058	AMEX	VHT	Mon, Apr 14, 2008	54.43	54.43	54.08	54.28
1057	AMEX	VHT	Fri, Apr 11, 2008	55.00	55.05	54.40	54.41
1056	AMEX	VHT	Thu, Apr 10, 2008	55.07	55.56	55.07	55.31
1055	AMEX	VHT	Wed, Apr 9, 2008	55.10	55.16	54.60	54.76
1054	AMEX	VHT	Tue, Apr 8, 2008	54.93	55.25	54.93	55.21
1053	AMEX	VHT	Mon, Apr 7, 2008	55.19	55.49	55.09	55.21
1052	AMEX	VHT	Fri, Apr 4, 2008	54.66	55.30	54.58	55.03
1051	AMEX	VHT	Thu, Apr 3, 2008	54.54	54.68	54.34	54.61
1050	AMEX	VHT	Wed, Apr 2, 2008	55.05	55.05	54.48	54.61
1049	AMEX	VHT	Tue, Apr 1, 2008	54.01	54.95	54.01	54.95
1048	AMEX	VHT	Mon, Mar 31, 2008	53.60	53.73	53.04	53.61
1047	AMEX	VHT	Fri, Mar 28, 2008	54.48	54.55	53.76	53.89
1046	AMEX	VHT	Thu, Mar 27, 2008	54.28	54.51	54.15	54.21
1045	AMEX	VHT	Wed, Mar 26, 2008	54.23	54.30	53.96	54.10
1044	AMEX	VHT	Tue, Mar 25, 2008	54.52	54.64	54.12	54.41
1043	AMEX	VHT	Mon, Mar 24, 2008	53.99	54.45	53.88	54.40
1042	AMEX	VHT	Thu, Mar 20, 2008	54.35	54.35	53.19	53.79
1041	AMEX	VHT	Wed, Mar 19, 2008	53.65	54.38	53.34	53.34
1040	AMEX	VHT	Tue, Mar 18, 2008	53.90	53.90	52.65	53.58
1039	AMEX	VHT	Mon, Mar 17, 2008	50.92	52.81	50.50	52.37
1038	AMEX	VHT	Fri, Mar 14, 2008	53.68	53.75	52.20	52.69
1037	AMEX	VHT	Thu, Mar 13, 2008	53.02	53.92	52.60	53.54
1036	AMEX	VHT	Wed, Mar 12, 2008	53.36	53.89	53.32	53.39
1035	AMEX	VHT	Tue, Mar 11, 2008	54.87	54.87	52.61	53.44
1034	AMEX	VHT	Mon, Mar 10, 2008	54.24	54.33	53.00	53.10
1033	AMEX	VHT	Fri, Mar 7, 2008	54.41	54.90	54.06	54.34
1032	AMEX	VHT	Thu, Mar 6, 2008	56.05	56.05	54.93	54.93
1031	AMEX	VHT	Wed, Mar 5, 2008	56.35	56.41	55.66	56.15
1030	AMEX	VHT	Tue, Mar 4, 2008	56.02	56.30	55.77	56.19
1029	AMEX	VHT	Mon, Mar 3, 2008	56.00	56.28	55.83	56.21
1028	AMEX	VHT	Fri, Feb 29, 2008	56.67	56.67	55.95	56.20
1027	AMEX	VHT	Thu, Feb 28, 2008	57.24	57.26	56.89	57.07
1026	AMEX	VHT	Wed, Feb 27, 2008	57.77	57.80	57.41	57.51
1025	AMEX	VHT	Tue, Feb 26, 2008	56.71	58.11	56.71	57.89
1024	AMEX	VHT	Mon, Feb 25, 2008	57.00	57.75	57.00	57.67
1023	AMEX	VHT	Fri, Feb 22, 2008	56.95	56.99	55.95	56.72
1022	AMEX	VHT	Thu, Feb 21, 2008	57.47	57.50	56.58	56.63
1021	AMEX	VHT	Wed, Feb 20, 2008	57.12	57.28	56.70	57.23
1020	AMEX	VHT	Tue, Feb 19, 2008	57.99	57.99	57.34	57.37
1019	AMEX	VHT	Fri, Feb 15, 2008	56.68	57.17	56.68	57.16
1018	AMEX	VHT	Thu, Feb 14, 2008	57.84	57.84	56.95	57.01
1017	AMEX	VHT	Wed, Feb 13, 2008	58.25	58.25	57.30	57.65
1016	AMEX	VHT	Tue, Feb 12, 2008	57.00	57.54	56.99	57.42
1015	AMEX	VHT	Mon, Feb 11, 2008	56.86	56.86	56.33	56.76
1014	AMEX	VHT	Fri, Feb 8, 2008	57.20	57.20	56.59	56.73
1013	AMEX	VHT	Thu, Feb 7, 2008	57.05	57.54	56.90	57.38
1012	AMEX	VHT	Wed, Feb 6, 2008	57.70	57.86	57.19	57.24
1011	AMEX	VHT	Tue, Feb 5, 2008	58.02	58.02	57.23	57.34
1010	AMEX	VHT	Mon, Feb 4, 2008	58.49	58.61	58.15	58.37
1009	AMEX	VHT	Fri, Feb 1, 2008	57.56	58.22	57.56	58.20
1008	AMEX	VHT	Thu, Jan 31, 2008	56.74	57.68	56.38	57.44
1007	AMEX	VHT	Wed, Jan 30, 2008	57.46	57.76	56.73	56.94
1006	AMEX	VHT	Tue, Jan 29, 2008	57.76	57.76	57.48	57.58
1005	AMEX	VHT	Mon, Jan 28, 2008	56.92	57.37	56.52	57.35
1004	AMEX	VHT	Fri, Jan 25, 2008	57.89	57.89	56.14	56.52
1003	AMEX	VHT	Thu, Jan 24, 2008	57.87	57.87	57.20	57.49
1002	AMEX	VHT	Wed, Jan 23, 2008	56.85	58.74	55.74	57.60
1001	AMEX	VHT	Tue, Jan 22, 2008	56.29	58.32	28.78	57.68
1000	AMEX	VHT	Fri, Jan 18, 2008	60.57	60.57	59.26	59.50
999	AMEX	VHT	Thu, Jan 17, 2008	61.68	61.68	60.45	60.54
998	AMEX	VHT	Wed, Jan 16, 2008	60.99	62.17	60.99	61.56
997	AMEX	VHT	Tue, Jan 15, 2008	61.61	61.71	61.05	61.20
996	AMEX	VHT	Mon, Jan 14, 2008	62.44	62.44	61.84	62.14
995	AMEX	VHT	Fri, Jan 11, 2008	62.07	62.56	62.07	62.39
994	AMEX	VHT	Thu, Jan 10, 2008	61.95	62.55	61.80	62.41
993	AMEX	VHT	Wed, Jan 9, 2008	61.41	62.19	61.41	62.10
992	AMEX	VHT	Tue, Jan 8, 2008	60.95	62.20	60.95	61.21
991	AMEX	VHT	Mon, Jan 7, 2008	60.24	60.95	60.24	60.87
990	AMEX	VHT	Fri, Jan 4, 2008	60.35	60.35	59.76	59.76
989	AMEX	VHT	Thu, Jan 3, 2008	60.60	60.63	60.22	60.40
988	AMEX	VHT	Wed, Jan 2, 2008	60.04	60.90	59.88	60.14
987	AMEX	VHT	Mon, Dec 31, 2007	61.32	61.32	60.57	60.62
986	AMEX	VHT	Fri, Dec 28, 2007	61.70	61.70	60.89	61.04
985	AMEX	VHT	Thu, Dec 27, 2007	61.67	61.67	61.11	61.13
984	AMEX	VHT	Wed, Dec 26, 2007	61.73	61.97	61.55	61.88
983	AMEX	VHT	Mon, Dec 24, 2007	61.84	61.90	61.66	61.89
982	AMEX	VHT	Fri, Dec 21, 2007	61.62	61.84	61.48	61.84
981	AMEX	VHT	Thu, Dec 20, 2007	60.51	61.08	60.51	61.08
980	AMEX	VHT	Wed, Dec 19, 2007	61.55	61.55	60.41	60.73
979	AMEX	VHT	Tue, Dec 18, 2007	61.03	61.07	60.44	60.96
978	AMEX	VHT	Mon, Dec 17, 2007	61.12	61.12	60.39	60.47
977	AMEX	VHT	Fri, Dec 14, 2007	61.35	61.65	61.21	61.24
976	AMEX	VHT	Thu, Dec 13, 2007	61.84	62.68	61.84	62.68
975	AMEX	VHT	Wed, Dec 12, 2007	63.99	63.99	62.28	62.77
974	AMEX	VHT	Tue, Dec 11, 2007	63.75	63.75	62.64	62.73
973	AMEX	VHT	Mon, Dec 10, 2007	63.91	63.91	63.30	63.60
972	AMEX	VHT	Fri, Dec 7, 2007	63.59	63.59	63.26	63.42
971	AMEX	VHT	Thu, Dec 6, 2007	62.95	63.47	62.88	63.38
970	AMEX	VHT	Wed, Dec 5, 2007	62.71	63.04	62.71	63.03
969	AMEX	VHT	Tue, Dec 4, 2007	62.32	62.75	62.00	62.27
968	AMEX	VHT	Mon, Dec 3, 2007	63.26	63.26	62.40	62.58
967	AMEX	VHT	Fri, Nov 30, 2007	63.53	63.53	62.79	62.92
966	AMEX	VHT	Thu, Nov 29, 2007	61.51	62.92	61.51	62.78
965	AMEX	VHT	Wed, Nov 28, 2007	62.08	62.67	61.50	62.67
964	AMEX	VHT	Tue, Nov 27, 2007	60.15	61.54	60.15	61.53
963	AMEX	VHT	Mon, Nov 26, 2007	61.41	61.41	60.27	60.27
962	AMEX	VHT	Fri, Nov 23, 2007	60.90	60.92	60.57	60.85
961	AMEX	VHT	Wed, Nov 21, 2007	60.81	60.81	60.07	60.18
960	AMEX	VHT	Tue, Nov 20, 2007	61.22	61.54	60.60	61.32
959	AMEX	VHT	Mon, Nov 19, 2007	61.66	61.66	60.91	61.01
958	AMEX	VHT	Fri, Nov 16, 2007	61.64	61.64	61.06	61.53
957	AMEX	VHT	Thu, Nov 15, 2007	60.83	62.36	60.83	61.24
956	AMEX	VHT	Wed, Nov 14, 2007	61.66	61.85	61.38	61.38
955	AMEX	VHT	Tue, Nov 13, 2007	60.51	61.53	60.51	61.46
954	AMEX	VHT	Mon, Nov 12, 2007	60.68	61.31	60.55	60.55
953	AMEX	VHT	Fri, Nov 9, 2007	60.28	61.19	60.28	60.52
952	AMEX	VHT	Thu, Nov 8, 2007	60.64	60.88	60.21	60.88
951	AMEX	VHT	Wed, Nov 7, 2007	60.70	61.41	60.45	60.50
950	AMEX	VHT	Tue, Nov 6, 2007	61.33	61.63	60.97	61.63
949	AMEX	VHT	Mon, Nov 5, 2007	61.08	61.65	61.08	61.43
948	AMEX	VHT	Fri, Nov 2, 2007	61.63	61.75	61.23	61.53
947	AMEX	VHT	Thu, Nov 1, 2007	62.14	62.34	61.58	61.61
946	AMEX	VHT	Wed, Oct 31, 2007	62.25	62.69	61.74	62.69
945	AMEX	VHT	Tue, Oct 30, 2007	62.10	62.24	62.00	62.08
944	AMEX	VHT	Mon, Oct 29, 2007	62.12	62.22	61.94	62.15
943	AMEX	VHT	Fri, Oct 26, 2007	61.92	61.98	61.71	61.96
942	AMEX	VHT	Thu, Oct 25, 2007	61.57	61.84	61.41	61.84
941	AMEX	VHT	Wed, Oct 24, 2007	61.70	61.70	60.87	61.69
940	AMEX	VHT	Tue, Oct 23, 2007	61.40	61.88	61.29	61.88
939	AMEX	VHT	Mon, Oct 22, 2007	60.67	61.16	60.59	61.16
938	AMEX	VHT	Fri, Oct 19, 2007	61.88	61.93	61.17	61.17
937	AMEX	VHT	Thu, Oct 18, 2007	61.89	62.32	61.82	62.04
936	AMEX	VHT	Wed, Oct 17, 2007	62.25	62.38	61.50	61.81
935	AMEX	VHT	Tue, Oct 16, 2007	62.18	62.18	61.75	61.84
934	AMEX	VHT	Mon, Oct 15, 2007	62.99	62.99	62.10	62.33
933	AMEX	VHT	Fri, Oct 12, 2007	62.66	63.00	62.59	62.87
932	AMEX	VHT	Thu, Oct 11, 2007	63.16	63.17	62.44	62.63
931	AMEX	VHT	Wed, Oct 10, 2007	63.05	63.09	62.93	63.04
930	AMEX	VHT	Tue, Oct 9, 2007	62.87	62.98	62.70	62.95
929	AMEX	VHT	Mon, Oct 8, 2007	62.91	62.91	62.57	62.68
928	AMEX	VHT	Fri, Oct 5, 2007	62.53	62.97	62.50	62.97
927	AMEX	VHT	Thu, Oct 4, 2007	62.34	62.61	62.29	62.35
926	AMEX	VHT	Wed, Oct 3, 2007	61.89	62.23	61.89	62.11
925	AMEX	VHT	Tue, Oct 2, 2007	62.25	62.27	61.79	62.02
924	AMEX	VHT	Mon, Oct 1, 2007	61.66	62.21	61.66	62.08
923	AMEX	VHT	Fri, Sep 28, 2007	61.63	61.69	61.30	61.43
922	AMEX	VHT	Thu, Sep 27, 2007	61.78	61.80	61.61	61.80
921	AMEX	VHT	Wed, Sep 26, 2007	61.36	61.84	61.36	61.68
920	AMEX	VHT	Tue, Sep 25, 2007	61.12	61.43	61.12	61.27
919	AMEX	VHT	Mon, Sep 24, 2007	61.33	61.51	61.23	61.23
918	AMEX	VHT	Fri, Sep 21, 2007	61.63	61.65	61.43	61.48
917	AMEX	VHT	Thu, Sep 20, 2007	61.52	61.62	61.13	61.15
916	AMEX	VHT	Wed, Sep 19, 2007	61.34	61.69	61.21	61.46
915	AMEX	VHT	Tue, Sep 18, 2007	60.13	61.08	60.01	60.95
914	AMEX	VHT	Mon, Sep 17, 2007	60.20	60.20	59.64	59.95
913	AMEX	VHT	Fri, Sep 14, 2007	60.16	60.44	60.03	60.35
912	AMEX	VHT	Thu, Sep 13, 2007	60.56	60.74	60.41	60.45
911	AMEX	VHT	Wed, Sep 12, 2007	59.97	60.49	59.97	60.31
910	AMEX	VHT	Tue, Sep 11, 2007	59.61	60.12	59.57	60.12
909	AMEX	VHT	Mon, Sep 10, 2007	59.72	59.72	59.20	59.40
908	AMEX	VHT	Fri, Sep 7, 2007	59.70	60.00	59.35	59.46
907	AMEX	VHT	Thu, Sep 6, 2007	59.98	60.38	59.89	60.25
906	AMEX	VHT	Wed, Sep 5, 2007	60.03	60.04	59.68	59.79
905	AMEX	VHT	Tue, Sep 4, 2007	59.68	60.25	59.68	60.20
904	AMEX	VHT	Fri, Aug 31, 2007	59.56	59.82	59.44	59.60
903	AMEX	VHT	Thu, Aug 30, 2007	59.04	59.52	59.04	59.19
902	AMEX	VHT	Wed, Aug 29, 2007	58.76	59.33	58.55	59.29
901	AMEX	VHT	Tue, Aug 28, 2007	59.28	59.28	58.60	58.71
900	AMEX	VHT	Mon, Aug 27, 2007	59.69	59.69	59.32	59.42
899	AMEX	VHT	Fri, Aug 24, 2007	59.20	59.72	59.15	59.72
898	AMEX	VHT	Thu, Aug 23, 2007	59.40	59.42	59.04	59.23
897	AMEX	VHT	Wed, Aug 22, 2007	58.98	59.15	58.73	59.08
896	AMEX	VHT	Tue, Aug 21, 2007	58.51	58.82	58.44	58.63
895	AMEX	VHT	Mon, Aug 20, 2007	58.55	58.79	58.27	58.66
894	AMEX	VHT	Fri, Aug 17, 2007	58.84	59.08	57.68	58.50
893	AMEX	VHT	Thu, Aug 16, 2007	57.71	57.93	56.86	57.89
892	AMEX	VHT	Wed, Aug 15, 2007	58.18	58.93	58.00	58.00
891	AMEX	VHT	Tue, Aug 14, 2007	59.00	59.01	58.25	58.25
890	AMEX	VHT	Mon, Aug 13, 2007	58.90	59.22	58.81	58.81
889	AMEX	VHT	Fri, Aug 10, 2007	58.12	58.93	58.12	58.78
888	AMEX	VHT	Thu, Aug 9, 2007	59.75	59.85	58.77	58.77
887	AMEX	VHT	Wed, Aug 8, 2007	59.78	60.17	59.51	60.17
886	AMEX	VHT	Tue, Aug 7, 2007	59.19	59.88	59.09	59.48
885	AMEX	VHT	Mon, Aug 6, 2007	58.51	59.39	58.31	59.38
884	AMEX	VHT	Fri, Aug 3, 2007	58.99	59.16	58.03	58.33
883	AMEX	VHT	Thu, Aug 2, 2007	58.76	59.08	58.54	58.97
882	AMEX	VHT	Wed, Aug 1, 2007	58.21	58.57	57.65	58.37
881	AMEX	VHT	Tue, Jul 31, 2007	58.70	58.93	57.90	57.90
880	AMEX	VHT	Mon, Jul 30, 2007	58.31	58.69	58.10	58.65
879	AMEX	VHT	Fri, Jul 27, 2007	59.19	59.36	57.90	57.90
878	AMEX	VHT	Thu, Jul 26, 2007	59.90	60.18	59.10	59.30
877	AMEX	VHT	Wed, Jul 25, 2007	60.63	60.63	60.21	60.47
876	AMEX	VHT	Tue, Jul 24, 2007	60.90	61.02	60.20	60.36
875	AMEX	VHT	Mon, Jul 23, 2007	61.10	61.37	60.96	61.02
874	AMEX	VHT	Fri, Jul 20, 2007	61.07	61.07	60.42	60.61
873	AMEX	VHT	Thu, Jul 19, 2007	61.30	61.35	60.90	61.02
872	AMEX	VHT	Wed, Jul 18, 2007	61.10	61.26	60.95	61.20
871	AMEX	VHT	Tue, Jul 17, 2007	61.55	61.67	61.44	61.44
870	AMEX	VHT	Mon, Jul 16, 2007	61.70	61.76	61.59	61.68
869	AMEX	VHT	Fri, Jul 13, 2007	61.68	61.82	61.50	61.71
868	AMEX	VHT	Thu, Jul 12, 2007	60.86	61.79	60.86	61.79
867	AMEX	VHT	Wed, Jul 11, 2007	60.62	60.86	60.47	60.86
866	AMEX	VHT	Tue, Jul 10, 2007	60.80	61.04	60.46	60.46
865	AMEX	VHT	Mon, Jul 9, 2007	61.19	61.19	60.90	61.07
864	AMEX	VHT	Fri, Jul 6, 2007	61.00	61.20	60.83	61.12
863	AMEX	VHT	Thu, Jul 5, 2007	61.02	61.16	60.87	61.14
862	AMEX	VHT	Tue, Jul 3, 2007	61.12	61.17	61.06	61.08
861	AMEX	VHT	Mon, Jul 2, 2007	60.55	60.97	60.55	60.97
860	AMEX	VHT	Fri, Jun 29, 2007	60.65	60.80	60.01	60.33
859	AMEX	VHT	Thu, Jun 28, 2007	60.59	60.88	60.59	60.64
858	AMEX	VHT	Wed, Jun 27, 2007	59.78	60.58	59.78	60.58
857	AMEX	VHT	Tue, Jun 26, 2007	60.00	60.48	60.00	60.11
856	AMEX	VHT	Mon, Jun 25, 2007	59.95	60.42	59.62	59.73
855	AMEX	VHT	Fri, Jun 22, 2007	60.57	60.57	59.80	59.96
854	AMEX	VHT	Thu, Jun 21, 2007	60.51	60.83	60.29	60.83
853	AMEX	VHT	Wed, Jun 20, 2007	61.46	61.46	60.63	60.63
852	AMEX	VHT	Tue, Jun 19, 2007	61.46	61.55	61.37	61.47
851	AMEX	VHT	Mon, Jun 18, 2007	61.57	61.60	61.35	61.44
850	AMEX	VHT	Fri, Jun 15, 2007	61.70	61.88	61.59	61.65
849	AMEX	VHT	Thu, Jun 14, 2007	61.20	61.37	61.15	61.21
848	AMEX	VHT	Wed, Jun 13, 2007	60.61	61.15	60.46	61.14
847	AMEX	VHT	Tue, Jun 12, 2007	61.00	61.06	60.59	60.59
846	AMEX	VHT	Mon, Jun 11, 2007	61.10	61.34	61.04	61.14
845	AMEX	VHT	Fri, Jun 8, 2007	60.61	61.12	60.54	61.11
844	AMEX	VHT	Thu, Jun 7, 2007	61.57	61.58	60.72	60.78
843	AMEX	VHT	Wed, Jun 6, 2007	61.92	62.00	61.65	61.71
842	AMEX	VHT	Tue, Jun 5, 2007	62.31	62.37	62.05	62.25
841	AMEX	VHT	Mon, Jun 4, 2007	62.50	62.59	62.39	62.57
840	AMEX	VHT	Fri, Jun 1, 2007	62.61	62.71	62.43	62.63
839	AMEX	VHT	Thu, May 31, 2007	62.29	62.61	62.29	62.43
838	AMEX	VHT	Wed, May 30, 2007	62.22	62.30	61.90	62.30
837	AMEX	VHT	Tue, May 29, 2007	62.42	62.45	62.19	62.45
836	AMEX	VHT	Fri, May 25, 2007	62.26	62.40	62.18	62.35
835	AMEX	VHT	Thu, May 24, 2007	62.55	62.70	62.20	62.26
834	AMEX	VHT	Wed, May 23, 2007	62.75	62.86	62.48	62.50
833	AMEX	VHT	Tue, May 22, 2007	62.31	62.64	62.19	62.43
832	AMEX	VHT	Mon, May 21, 2007	62.20	62.43	62.18	62.32
831	AMEX	VHT	Fri, May 18, 2007	61.99	62.21	61.86	62.15
830	AMEX	VHT	Thu, May 17, 2007	61.98	61.98	61.76	61.88
829	AMEX	VHT	Wed, May 16, 2007	61.72	62.13	61.72	62.10
828	AMEX	VHT	Tue, May 15, 2007	61.70	61.95	61.49	61.52
827	AMEX	VHT	Mon, May 14, 2007	61.90	62.06	61.59	61.74
826	AMEX	VHT	Fri, May 11, 2007	61.33	61.67	61.22	61.65
825	AMEX	VHT	Thu, May 10, 2007	62.24	62.24	61.36	61.36
824	AMEX	VHT	Wed, May 9, 2007	62.38	62.54	62.22	62.49
823	AMEX	VHT	Tue, May 8, 2007	62.38	62.40	62.10	62.40
822	AMEX	VHT	Mon, May 7, 2007	62.52	62.58	62.46	62.58
821	AMEX	VHT	Fri, May 4, 2007	62.21	62.37	62.18	62.33
820	AMEX	VHT	Thu, May 3, 2007	62.10	62.14	61.93	62.08
819	AMEX	VHT	Wed, May 2, 2007	61.76	62.08	61.66	62.02
818	AMEX	VHT	Tue, May 1, 2007	61.44	61.63	61.20	61.53
817	AMEX	VHT	Mon, Apr 30, 2007	61.82	61.82	61.35	61.37
816	AMEX	VHT	Fri, Apr 27, 2007	61.85	61.85	61.64	61.72
815	AMEX	VHT	Thu, Apr 26, 2007	62.07	62.17	61.86	61.97
814	AMEX	VHT	Wed, Apr 25, 2007	61.73	61.97	61.45	61.85
813	AMEX	VHT	Tue, Apr 24, 2007	61.77	61.77	61.40	61.63
812	AMEX	VHT	Mon, Apr 23, 2007	61.60	61.83	61.60	61.70
811	AMEX	VHT	Fri, Apr 20, 2007	61.73	61.76	61.51	61.71
810	AMEX	VHT	Thu, Apr 19, 2007	60.97	61.50	60.97	61.35
809	AMEX	VHT	Wed, Apr 18, 2007	61.14	61.21	60.81	61.11
808	AMEX	VHT	Tue, Apr 17, 2007	61.36	61.43	61.27	61.28
807	AMEX	VHT	Mon, Apr 16, 2007	60.82	61.12	60.82	61.11
806	AMEX	VHT	Fri, Apr 13, 2007	60.34	60.60	60.20	60.57
805	AMEX	VHT	Thu, Apr 12, 2007	59.20	59.86	59.20	59.83
804	AMEX	VHT	Wed, Apr 11, 2007	59.42	59.42	59.04	59.33
803	AMEX	VHT	Tue, Apr 10, 2007	59.39	59.50	59.36	59.41
802	AMEX	VHT	Mon, Apr 9, 2007	59.40	59.44	59.19	59.37
801	AMEX	VHT	Thu, Apr 5, 2007	58.92	59.45	58.92	59.40
800	AMEX	VHT	Wed, Apr 4, 2007	58.52	58.99	58.52	58.95
799	AMEX	VHT	Tue, Apr 3, 2007	58.42	58.76	58.25	58.67
798	AMEX	VHT	Mon, Apr 2, 2007	57.98	58.12	57.84	58.01
797	AMEX	VHT	Fri, Mar 30, 2007	57.77	57.81	57.44	57.81
796	AMEX	VHT	Thu, Mar 29, 2007	57.78	57.78	57.33	57.62
795	AMEX	VHT	Wed, Mar 28, 2007	57.70	57.82	57.46	57.55
794	AMEX	VHT	Tue, Mar 27, 2007	58.04	58.05	57.72	57.86
793	AMEX	VHT	Mon, Mar 26, 2007	58.20	58.26	57.85	58.26
792	AMEX	VHT	Fri, Mar 23, 2007	58.26	58.32	58.06	58.12
791	AMEX	VHT	Thu, Mar 22, 2007	58.20	58.36	58.12	58.29
790	AMEX	VHT	Wed, Mar 21, 2007	57.50	58.17	57.31	58.17
789	AMEX	VHT	Tue, Mar 20, 2007	57.21	57.58	57.12	57.55
788	AMEX	VHT	Mon, Mar 19, 2007	56.89	57.21	56.77	57.19
787	AMEX	VHT	Fri, Mar 16, 2007	56.66	56.92	56.57	56.60
786	AMEX	VHT	Thu, Mar 15, 2007	56.62	56.83	56.45	56.83
785	AMEX	VHT	Wed, Mar 14, 2007	56.65	56.66	56.08	56.58
784	AMEX	VHT	Tue, Mar 13, 2007	57.10	57.34	56.50	56.54
783	AMEX	VHT	Mon, Mar 12, 2007	57.35	57.40	57.09	57.30
782	AMEX	VHT	Fri, Mar 9, 2007	57.38	57.45	57.12	57.41
781	AMEX	VHT	Thu, Mar 8, 2007	57.31	57.44	57.13	57.14
780	AMEX	VHT	Wed, Mar 7, 2007	56.90	57.20	56.90	56.95
779	AMEX	VHT	Tue, Mar 6, 2007	56.80	57.15	56.60	57.07
778	AMEX	VHT	Mon, Mar 5, 2007	56.38	56.99	56.37	56.37
777	AMEX	VHT	Fri, Mar 2, 2007	57.05	57.34	56.75	56.77
776	AMEX	VHT	Thu, Mar 1, 2007	56.89	57.53	56.49	57.32
775	AMEX	VHT	Wed, Feb 28, 2007	57.55	58.03	57.38	57.64
774	AMEX	VHT	Tue, Feb 27, 2007	58.45	58.66	56.94	57.38
773	AMEX	VHT	Mon, Feb 26, 2007	59.00	59.12	58.92	59.03
772	AMEX	VHT	Fri, Feb 23, 2007	58.93	58.99	58.72	58.91
771	AMEX	VHT	Thu, Feb 22, 2007	59.22	59.27	58.94	59.07
770	AMEX	VHT	Wed, Feb 21, 2007	59.31	59.31	59.09	59.25
769	AMEX	VHT	Tue, Feb 20, 2007	59.46	59.46	59.23	59.41
768	AMEX	VHT	Fri, Feb 16, 2007	59.38	59.38	59.14	59.35
767	AMEX	VHT	Thu, Feb 15, 2007	59.28	59.54	59.20	59.45
766	AMEX	VHT	Wed, Feb 14, 2007	59.08	59.37	59.07	59.21
765	AMEX	VHT	Tue, Feb 13, 2007	58.79	58.96	58.77	58.96
764	AMEX	VHT	Mon, Feb 12, 2007	59.00	59.00	58.63	58.79
763	AMEX	VHT	Fri, Feb 9, 2007	59.34	59.34	58.78	58.92
762	AMEX	VHT	Thu, Feb 8, 2007	59.24	59.28	59.08	59.19
761	AMEX	VHT	Wed, Feb 7, 2007	59.14	59.22	59.00	59.17
760	AMEX	VHT	Tue, Feb 6, 2007	59.25	59.25	58.87	59.04
759	AMEX	VHT	Mon, Feb 5, 2007	59.10	59.28	58.96	59.22
758	AMEX	VHT	Fri, Feb 2, 2007	59.38	59.46	59.12	59.23
757	AMEX	VHT	Thu, Feb 1, 2007	59.00	59.32	58.97	59.32
756	AMEX	VHT	Wed, Jan 31, 2007	58.59	58.92	58.45	58.83
755	AMEX	VHT	Tue, Jan 30, 2007	58.38	58.56	58.38	58.55
754	AMEX	VHT	Mon, Jan 29, 2007	58.30	58.43	58.16	58.28
753	AMEX	VHT	Fri, Jan 26, 2007	58.40	58.40	58.05	58.25
752	AMEX	VHT	Thu, Jan 25, 2007	58.81	58.81	58.43	58.55
751	AMEX	VHT	Wed, Jan 24, 2007	58.44	58.90	58.42	58.90
750	AMEX	VHT	Tue, Jan 23, 2007	58.49	58.49	58.26	58.44
749	AMEX	VHT	Mon, Jan 22, 2007	59.18	59.18	58.60	58.66
748	AMEX	VHT	Fri, Jan 19, 2007	59.10	59.15	58.87	59.04
747	AMEX	VHT	Thu, Jan 18, 2007	58.89	59.06	58.72	58.92
746	AMEX	VHT	Wed, Jan 17, 2007	58.54	58.99	58.50	58.78
745	AMEX	VHT	Tue, Jan 16, 2007	58.47	58.58	58.38	58.51
744	AMEX	VHT	Fri, Jan 12, 2007	58.13	58.45	58.10	58.38
743	AMEX	VHT	Thu, Jan 11, 2007	57.64	58.08	57.61	58.01
742	AMEX	VHT	Wed, Jan 10, 2007	57.28	57.50	57.03	57.41
741	AMEX	VHT	Tue, Jan 9, 2007	57.51	57.62	57.15	57.26
740	AMEX	VHT	Mon, Jan 8, 2007	57.40	57.45	57.03	57.38
739	AMEX	VHT	Fri, Jan 5, 2007	57.55	57.55	57.09	57.31
738	AMEX	VHT	Thu, Jan 4, 2007	57.00	57.74	57.00	57.58
737	AMEX	VHT	Wed, Jan 3, 2007	57.40	57.52	56.64	56.95
736	AMEX	VHT	Fri, Dec 29, 2006	57.07	57.20	56.89	56.94
735	AMEX	VHT	Thu, Dec 28, 2006	57.13	57.28	57.00	57.16
734	AMEX	VHT	Wed, Dec 27, 2006	57.03	57.23	57.03	57.13
733	AMEX	VHT	Tue, Dec 26, 2006	56.86	56.93	56.74	56.93
732	AMEX	VHT	Fri, Dec 22, 2006	57.07	57.07	56.75	56.77
731	AMEX	VHT	Thu, Dec 21, 2006	57.40	57.40	57.04	57.13
730	AMEX	VHT	Wed, Dec 20, 2006	57.25	57.41	57.16	57.27
729	AMEX	VHT	Tue, Dec 19, 2006	56.91	57.27	56.82	57.22
728	AMEX	VHT	Mon, Dec 18, 2006	57.01	57.18	56.86	56.97
727	AMEX	VHT	Fri, Dec 15, 2006	57.66	57.68	57.46	57.56
726	AMEX	VHT	Thu, Dec 14, 2006	57.18	57.70	57.18	57.41
725	AMEX	VHT	Wed, Dec 13, 2006	57.50	57.50	57.12	57.23
724	AMEX	VHT	Tue, Dec 12, 2006	57.37	57.37	57.02	57.29
723	AMEX	VHT	Mon, Dec 11, 2006	57.39	57.39	57.15	57.36
722	AMEX	VHT	Fri, Dec 8, 2006	57.12	57.40	56.97	57.30
721	AMEX	VHT	Thu, Dec 7, 2006	57.52	57.53	57.14	57.20
720	AMEX	VHT	Wed, Dec 6, 2006	57.34	57.36	57.04	57.32
719	AMEX	VHT	Tue, Dec 5, 2006	57.15	57.29	57.06	57.28
718	AMEX	VHT	Mon, Dec 4, 2006	56.79	57.11	56.73	57.02
717	AMEX	VHT	Fri, Dec 1, 2006	57.25	57.25	56.75	57.12
716	AMEX	VHT	Thu, Nov 30, 2006	57.12	57.32	56.88	57.12
715	AMEX	VHT	Wed, Nov 29, 2006	56.72	56.93	56.55	56.87
714	AMEX	VHT	Tue, Nov 28, 2006	56.08	56.54	56.08	56.47
713	AMEX	VHT	Mon, Nov 27, 2006	56.55	56.68	56.20	56.29
712	AMEX	VHT	Fri, Nov 24, 2006	56.88	56.90	56.78	56.78
711	AMEX	VHT	Wed, Nov 22, 2006	56.95	57.07	56.82	57.01
710	AMEX	VHT	Tue, Nov 21, 2006	57.07	57.07	56.83	56.91
709	AMEX	VHT	Mon, Nov 20, 2006	57.20	57.24	56.88	56.99
708	AMEX	VHT	Fri, Nov 17, 2006	56.98	57.15	56.89	57.14
707	AMEX	VHT	Thu, Nov 16, 2006	56.94	57.06	56.81	56.99
706	AMEX	VHT	Wed, Nov 15, 2006	56.44	56.95	56.44	56.77
705	AMEX	VHT	Tue, Nov 14, 2006	56.16	56.45	55.73	56.40
704	AMEX	VHT	Mon, Nov 13, 2006	55.81	56.25	55.81	56.02
703	AMEX	VHT	Fri, Nov 10, 2006	55.60	55.89	55.50	55.89
702	AMEX	VHT	Thu, Nov 9, 2006	56.92	57.00	55.55	55.72
701	AMEX	VHT	Wed, Nov 8, 2006	56.86	57.17	56.81	57.11
700	AMEX	VHT	Tue, Nov 7, 2006	57.44	58.02	57.44	57.81
699	AMEX	VHT	Mon, Nov 6, 2006	56.86	57.46	56.78	57.35
698	AMEX	VHT	Fri, Nov 3, 2006	56.95	57.05	56.57	56.61
697	AMEX	VHT	Thu, Nov 2, 2006	56.71	56.92	56.56	56.85
696	AMEX	VHT	Wed, Nov 1, 2006	57.22	57.42	56.56	56.64
695	AMEX	VHT	Tue, Oct 31, 2006	57.52	57.52	56.92	57.14
694	AMEX	VHT	Mon, Oct 30, 2006	57.45	57.56	57.28	57.37
693	AMEX	VHT	Fri, Oct 27, 2006	57.54	57.83	57.50	57.60
692	AMEX	VHT	Thu, Oct 26, 2006	57.63	57.87	57.40	57.86
691	AMEX	VHT	Wed, Oct 25, 2006	57.86	57.86	57.32	57.57
690	AMEX	VHT	Tue, Oct 24, 2006	57.86	57.89	57.55	57.78
689	AMEX	VHT	Mon, Oct 23, 2006	57.68	58.05	57.60	57.97
688	AMEX	VHT	Fri, Oct 20, 2006	57.78	57.95	57.51	57.93
687	AMEX	VHT	Thu, Oct 19, 2006	57.75	57.87	57.59	57.59
686	AMEX	VHT	Wed, Oct 18, 2006	57.45	57.67	57.27	57.59
685	AMEX	VHT	Tue, Oct 17, 2006	56.83	57.13	56.75	57.02
684	AMEX	VHT	Mon, Oct 16, 2006	56.77	56.97	56.77	56.90
683	AMEX	VHT	Fri, Oct 13, 2006	56.90	56.90	56.65	56.82
682	AMEX	VHT	Thu, Oct 12, 2006	56.77	57.04	56.66	57.04
681	AMEX	VHT	Wed, Oct 11, 2006	56.65	56.75	56.43	56.61
680	AMEX	VHT	Tue, Oct 10, 2006	56.95	56.95	56.42	56.70
679	AMEX	VHT	Mon, Oct 9, 2006	57.00	57.00	56.75	56.88
678	AMEX	VHT	Fri, Oct 6, 2006	57.02	57.02	56.75	56.98
677	AMEX	VHT	Thu, Oct 5, 2006	56.88	57.16	56.80	57.10
676	AMEX	VHT	Wed, Oct 4, 2006	56.46	56.93	56.28	56.93
675	AMEX	VHT	Tue, Oct 3, 2006	56.34	56.62	56.20	56.44
674	AMEX	VHT	Mon, Oct 2, 2006	56.70	56.93	56.30	56.33
673	AMEX	VHT	Fri, Sep 29, 2006	56.35	56.78	56.35	56.63
672	AMEX	VHT	Thu, Sep 28, 2006	56.70	56.73	56.33	56.60
671	AMEX	VHT	Wed, Sep 27, 2006	56.44	56.62	56.28	56.62
670	AMEX	VHT	Tue, Sep 26, 2006	56.29	56.45	56.20	56.42
669	AMEX	VHT	Mon, Sep 25, 2006	56.33	56.45	56.00	56.40
668	AMEX	VHT	Fri, Sep 22, 2006	56.54	56.54	56.00	56.09
667	AMEX	VHT	Thu, Sep 21, 2006	56.83	56.97	56.40	56.54
666	AMEX	VHT	Wed, Sep 20, 2006	56.85	57.00	56.76	56.99
665	AMEX	VHT	Tue, Sep 19, 2006	56.46	56.61	56.29	56.61
664	AMEX	VHT	Mon, Sep 18, 2006	56.57	56.68	56.44	56.55
663	AMEX	VHT	Fri, Sep 15, 2006	56.77	56.83	56.58	56.61
662	AMEX	VHT	Thu, Sep 14, 2006	56.37	56.56	56.35	56.53
661	AMEX	VHT	Wed, Sep 13, 2006	56.58	56.68	56.46	56.62
660	AMEX	VHT	Tue, Sep 12, 2006	56.21	56.70	56.12	56.67
659	AMEX	VHT	Mon, Sep 11, 2006	55.60	55.98	55.48	55.98
658	AMEX	VHT	Fri, Sep 8, 2006	55.34	55.80	55.34	55.73
657	AMEX	VHT	Thu, Sep 7, 2006	55.67	55.67	55.24	55.32
656	AMEX	VHT	Wed, Sep 6, 2006	55.85	55.85	55.63	55.67
655	AMEX	VHT	Tue, Sep 5, 2006	56.28	56.28	56.09	56.09
654	AMEX	VHT	Fri, Sep 1, 2006	56.21	56.34	56.15	56.29
653	AMEX	VHT	Thu, Aug 31, 2006	56.18	56.18	55.92	55.97
652	AMEX	VHT	Wed, Aug 30, 2006	56.21	56.22	56.09	56.10
651	AMEX	VHT	Tue, Aug 29, 2006	55.82	56.08	55.70	56.03
650	AMEX	VHT	Mon, Aug 28, 2006	55.34	55.96	55.34	55.80
649	AMEX	VHT	Fri, Aug 25, 2006	55.22	55.47	55.17	55.36
648	AMEX	VHT	Thu, Aug 24, 2006	55.17	55.41	55.17	55.36
647	AMEX	VHT	Wed, Aug 23, 2006	55.04	55.16	54.85	55.02
646	AMEX	VHT	Tue, Aug 22, 2006	54.95	55.16	54.88	55.02
645	AMEX	VHT	Mon, Aug 21, 2006	55.05	55.09	54.89	54.98
644	AMEX	VHT	Fri, Aug 18, 2006	55.03	55.18	54.82	55.17
643	AMEX	VHT	Thu, Aug 17, 2006	54.92	55.27	54.90	55.06
642	AMEX	VHT	Wed, Aug 16, 2006	54.54	54.97	54.54	54.94
641	AMEX	VHT	Tue, Aug 15, 2006	54.34	54.48	54.19	54.45
640	AMEX	VHT	Mon, Aug 14, 2006	54.03	54.33	53.91	53.91
639	AMEX	VHT	Fri, Aug 11, 2006	53.92	53.92	53.56	53.81
638	AMEX	VHT	Thu, Aug 10, 2006	53.83	54.14	53.75	54.09
637	AMEX	VHT	Wed, Aug 9, 2006	54.42	54.56	54.04	54.09
636	AMEX	VHT	Tue, Aug 8, 2006	54.18	54.41	53.95	54.02
635	AMEX	VHT	Mon, Aug 7, 2006	54.26	54.26	54.02	54.07
634	AMEX	VHT	Fri, Aug 4, 2006	54.55	54.70	54.20	54.30
633	AMEX	VHT	Thu, Aug 3, 2006	54.42	54.57	54.21	54.37
632	AMEX	VHT	Wed, Aug 2, 2006	54.85	54.97	54.66	54.70
631	AMEX	VHT	Tue, Aug 1, 2006	54.22	54.50	54.19	54.33
630	AMEX	VHT	Mon, Jul 31, 2006	54.60	54.62	54.33	54.45
629	AMEX	VHT	Fri, Jul 28, 2006	54.49	54.72	54.30	54.62
628	AMEX	VHT	Thu, Jul 27, 2006	54.46	54.46	54.08	54.34
627	AMEX	VHT	Wed, Jul 26, 2006	54.44	54.79	54.28	54.61
626	AMEX	VHT	Tue, Jul 25, 2006	53.94	54.60	53.88	54.48
625	AMEX	VHT	Mon, Jul 24, 2006	53.16	53.98	53.16	53.91
624	AMEX	VHT	Fri, Jul 21, 2006	52.85	53.01	52.80	52.94
623	AMEX	VHT	Thu, Jul 20, 2006	53.04	53.20	52.84	52.84
622	AMEX	VHT	Wed, Jul 19, 2006	51.90	53.12	51.90	52.92
621	AMEX	VHT	Tue, Jul 18, 2006	51.61	51.85	51.28	51.66
620	AMEX	VHT	Mon, Jul 17, 2006	51.48	51.82	51.45	51.61
619	AMEX	VHT	Fri, Jul 14, 2006	51.95	51.98	51.32	51.48
618	AMEX	VHT	Thu, Jul 13, 2006	52.22	52.26	51.79	51.95
617	AMEX	VHT	Wed, Jul 12, 2006	52.83	52.88	52.40	52.45
616	AMEX	VHT	Tue, Jul 11, 2006	52.50	52.83	52.48	52.83
615	AMEX	VHT	Mon, Jul 10, 2006	52.80	52.93	52.49	52.70
614	AMEX	VHT	Fri, Jul 7, 2006	52.57	52.83	52.45	52.57
613	AMEX	VHT	Thu, Jul 6, 2006	52.25	52.73	52.25	52.57
612	AMEX	VHT	Wed, Jul 5, 2006	52.35	52.35	52.13	52.25
611	AMEX	VHT	Mon, Jul 3, 2006	52.48	52.53	52.24	52.53
610	AMEX	VHT	Fri, Jun 30, 2006	52.11	52.58	52.08	52.35
609	AMEX	VHT	Thu, Jun 29, 2006	51.22	52.01	51.22	52.01
608	AMEX	VHT	Wed, Jun 28, 2006	51.00	51.19	50.68	50.97
607	AMEX	VHT	Tue, Jun 27, 2006	51.50	51.56	50.90	50.99
606	AMEX	VHT	Mon, Jun 26, 2006	51.65	51.65	51.36	51.60
605	AMEX	VHT	Fri, Jun 23, 2006	51.32	51.86	51.29	51.63
604	AMEX	VHT	Thu, Jun 22, 2006	51.56	51.67	51.35	51.57
603	AMEX	VHT	Wed, Jun 21, 2006	51.37	51.96	51.37	51.80
602	AMEX	VHT	Tue, Jun 20, 2006	51.73	51.73	51.32	51.44
601	AMEX	VHT	Mon, Jun 19, 2006	52.20	52.20	51.47	51.60
600	AMEX	VHT	Fri, Jun 16, 2006	52.27	52.33	51.95	52.11
599	AMEX	VHT	Thu, Jun 15, 2006	51.55	52.34	51.51	52.19
598	AMEX	VHT	Wed, Jun 14, 2006	51.30	51.51	51.08	51.48
597	AMEX	VHT	Tue, Jun 13, 2006	51.50	52.02	51.36	51.36
596	AMEX	VHT	Mon, Jun 12, 2006	52.13	52.28	51.61	51.67
595	AMEX	VHT	Fri, Jun 9, 2006	52.62	52.62	52.17	52.26
594	AMEX	VHT	Thu, Jun 8, 2006	52.46	52.59	51.85	52.50
593	AMEX	VHT	Wed, Jun 7, 2006	52.30	52.92	52.30	52.51
592	AMEX	VHT	Tue, Jun 6, 2006	52.48	52.48	51.90	52.24
591	AMEX	VHT	Mon, Jun 5, 2006	53.07	53.07	52.21	52.25
590	AMEX	VHT	Fri, Jun 2, 2006	53.05	53.20	52.85	53.10
589	AMEX	VHT	Thu, Jun 1, 2006	52.40	52.90	52.39	52.82
588	AMEX	VHT	Wed, May 31, 2006	51.70	52.18	51.70	52.09
587	AMEX	VHT	Tue, May 30, 2006	52.21	52.22	51.71	51.78
586	AMEX	VHT	Fri, May 26, 2006	52.23	52.55	52.23	52.44
585	AMEX	VHT	Thu, May 25, 2006	51.80	52.13	51.79	52.13
584	AMEX	VHT	Wed, May 24, 2006	51.47	51.74	50.95	51.69
583	AMEX	VHT	Tue, May 23, 2006	51.90	51.97	51.43	51.44
582	AMEX	VHT	Mon, May 22, 2006	51.85	52.11	51.68	51.79
581	AMEX	VHT	Fri, May 19, 2006	52.23	52.23	51.70	51.96
580	AMEX	VHT	Thu, May 18, 2006	52.58	52.58	52.10	52.17
579	AMEX	VHT	Wed, May 17, 2006	52.83	53.13	52.40	52.45
578	AMEX	VHT	Tue, May 16, 2006	52.93	53.19	52.93	53.07
577	AMEX	VHT	Mon, May 15, 2006	52.30	52.90	52.30	52.89
576	AMEX	VHT	Fri, May 12, 2006	52.35	52.58	52.19	52.20
575	AMEX	VHT	Thu, May 11, 2006	52.65	52.73	52.38	52.45
574	AMEX	VHT	Wed, May 10, 2006	52.79	52.93	52.64	52.69
573	AMEX	VHT	Tue, May 9, 2006	53.10	53.11	52.70	52.77
572	AMEX	VHT	Mon, May 8, 2006	53.21	53.28	53.05	53.12
571	AMEX	VHT	Fri, May 5, 2006	52.55	53.28	52.55	53.19
570	AMEX	VHT	Thu, May 4, 2006	52.50	52.73	52.50	52.52
569	AMEX	VHT	Wed, May 3, 2006	52.76	52.83	52.40	52.44
568	AMEX	VHT	Tue, May 2, 2006	53.00	53.07	52.76	52.85
567	AMEX	VHT	Mon, May 1, 2006	53.45	53.64	52.99	53.03
566	AMEX	VHT	Fri, Apr 28, 2006	52.80	53.46	52.80	53.40
565	AMEX	VHT	Thu, Apr 27, 2006	52.97	53.20	52.76	52.96
564	AMEX	VHT	Wed, Apr 26, 2006	53.22	53.30	52.92	53.05
563	AMEX	VHT	Tue, Apr 25, 2006	53.40	53.53	52.95	53.11
562	AMEX	VHT	Mon, Apr 24, 2006	53.50	53.52	53.31	53.49
561	AMEX	VHT	Fri, Apr 21, 2006	54.07	54.07	53.50	53.58
560	AMEX	VHT	Thu, Apr 20, 2006	53.32	53.89	53.32	53.83
559	AMEX	VHT	Wed, Apr 19, 2006	53.60	53.65	53.20	53.43
558	AMEX	VHT	Tue, Apr 18, 2006	53.20	53.61	53.14	53.55
557	AMEX	VHT	Mon, Apr 17, 2006	53.38	53.38	52.79	53.01
556	AMEX	VHT	Thu, Apr 13, 2006	53.35	53.38	53.05	53.28
555	AMEX	VHT	Wed, Apr 12, 2006	52.95	53.38	52.95	53.35
554	AMEX	VHT	Tue, Apr 11, 2006	53.75	53.75	52.80	53.00
553	AMEX	VHT	Mon, Apr 10, 2006	53.86	53.86	53.31	53.61
552	AMEX	VHT	Fri, Apr 7, 2006	54.35	54.63	53.71	53.78
551	AMEX	VHT	Thu, Apr 6, 2006	54.80	54.80	54.11	54.31
550	AMEX	VHT	Wed, Apr 5, 2006	55.00	55.05	54.77	54.84
549	AMEX	VHT	Tue, Apr 4, 2006	54.93	55.10	54.72	55.05
548	AMEX	VHT	Mon, Apr 3, 2006	55.22	55.42	55.00	55.03
547	AMEX	VHT	Fri, Mar 31, 2006	55.37	55.49	55.06	55.21
546	AMEX	VHT	Thu, Mar 30, 2006	55.45	55.76	55.22	55.41
545	AMEX	VHT	Wed, Mar 29, 2006	55.37	55.59	55.20	55.47
544	AMEX	VHT	Tue, Mar 28, 2006	55.70	55.70	55.11	55.15
543	AMEX	VHT	Mon, Mar 27, 2006	56.10	56.10	55.62	55.67
542	AMEX	VHT	Fri, Mar 24, 2006	56.22	56.30	56.00	56.14
541	AMEX	VHT	Thu, Mar 23, 2006	56.44	56.44	55.90	56.22
540	AMEX	VHT	Wed, Mar 22, 2006	55.80	56.47	55.80	56.44
539	AMEX	VHT	Tue, Mar 21, 2006	56.42	56.42	55.77	55.88
538	AMEX	VHT	Mon, Mar 20, 2006	56.35	56.40	56.10	56.37
537	AMEX	VHT	Fri, Mar 17, 2006	56.12	56.28	56.02	56.22
536	AMEX	VHT	Thu, Mar 16, 2006	56.10	56.15	55.91	56.06
535	AMEX	VHT	Wed, Mar 15, 2006	55.85	56.07	55.64	56.00
534	AMEX	VHT	Tue, Mar 14, 2006	55.44	55.81	55.37	55.79
533	AMEX	VHT	Mon, Mar 13, 2006	55.63	55.63	55.36	55.39
532	AMEX	VHT	Fri, Mar 10, 2006	55.26	55.51	55.21	55.43
531	AMEX	VHT	Thu, Mar 9, 2006	55.58	55.58	55.12	55.12
530	AMEX	VHT	Wed, Mar 8, 2006	55.12	55.59	54.96	55.46
529	AMEX	VHT	Tue, Mar 7, 2006	55.04	55.31	55.00	55.15
528	AMEX	VHT	Mon, Mar 6, 2006	55.55	55.55	55.01	55.20
527	AMEX	VHT	Fri, Mar 3, 2006	55.54	55.95	55.43	55.51
526	AMEX	VHT	Thu, Mar 2, 2006	55.75	55.78	55.48	55.58
525	AMEX	VHT	Wed, Mar 1, 2006	55.67	55.82	55.31	55.82
524	AMEX	VHT	Tue, Feb 28, 2006	56.32	56.32	55.50	55.62
523	AMEX	VHT	Mon, Feb 27, 2006	55.99	56.50	55.99	56.40
522	AMEX	VHT	Fri, Feb 24, 2006	55.84	55.96	55.66	55.92
521	AMEX	VHT	Thu, Feb 23, 2006	56.00	56.03	55.58	55.81
520	AMEX	VHT	Wed, Feb 22, 2006	55.63	56.00	55.63	55.98
519	AMEX	VHT	Tue, Feb 21, 2006	56.01	56.01	55.42	55.53
518	AMEX	VHT	Fri, Feb 17, 2006	55.98	55.98	55.69	55.89
517	AMEX	VHT	Thu, Feb 16, 2006	55.59	55.92	55.38	55.92
516	AMEX	VHT	Wed, Feb 15, 2006	55.15	55.54	55.10	55.46
515	AMEX	VHT	Tue, Feb 14, 2006	54.70	55.24	54.70	55.13
514	AMEX	VHT	Mon, Feb 13, 2006	54.59	54.60	54.29	54.60
513	AMEX	VHT	Fri, Feb 10, 2006	54.83	54.83	54.20	54.62
512	AMEX	VHT	Thu, Feb 9, 2006	54.80	55.22	54.73	54.83
511	AMEX	VHT	Wed, Feb 8, 2006	54.16	54.80	54.16	54.78
510	AMEX	VHT	Tue, Feb 7, 2006	54.39	54.61	54.06	54.27
509	AMEX	VHT	Mon, Feb 6, 2006	54.75	54.75	54.11	54.31
508	AMEX	VHT	Fri, Feb 3, 2006	54.80	55.06	54.52	54.77
507	AMEX	VHT	Thu, Feb 2, 2006	55.46	55.46	54.79	54.82
506	AMEX	VHT	Wed, Feb 1, 2006	55.27	55.57	55.13	55.38
505	AMEX	VHT	Tue, Jan 31, 2006	55.04	55.14	54.80	55.03
504	AMEX	VHT	Mon, Jan 30, 2006	55.16	55.19	54.89	54.92
503	AMEX	VHT	Fri, Jan 27, 2006	54.73	55.36	54.73	55.30
502	AMEX	VHT	Thu, Jan 26, 2006	54.47	54.79	54.46	54.59
501	AMEX	VHT	Wed, Jan 25, 2006	54.53	54.60	54.02	54.22
500	AMEX	VHT	Tue, Jan 24, 2006	54.53	54.58	54.21	54.35
499	AMEX	VHT	Mon, Jan 23, 2006	54.70	54.75	54.30	54.48
498	AMEX	VHT	Fri, Jan 20, 2006	55.75	55.75	54.62	54.66
497	AMEX	VHT	Thu, Jan 19, 2006	55.40	55.79	55.13	55.66
496	AMEX	VHT	Wed, Jan 18, 2006	55.13	55.40	55.10	55.34
495	AMEX	VHT	Tue, Jan 17, 2006	55.26	55.26	54.93	55.20
494	AMEX	VHT	Fri, Jan 13, 2006	55.50	55.50	55.12	55.35
493	AMEX	VHT	Thu, Jan 12, 2006	55.55	55.55	55.25	55.38
492	AMEX	VHT	Wed, Jan 11, 2006	55.72	55.72	55.41	55.43
491	AMEX	VHT	Tue, Jan 10, 2006	55.73	55.73	55.43	55.59
490	AMEX	VHT	Mon, Jan 9, 2006	55.61	55.86	55.50	55.86
489	AMEX	VHT	Fri, Jan 6, 2006	55.26	55.56	55.21	55.50
488	AMEX	VHT	Thu, Jan 5, 2006	55.28	55.28	55.07	55.13
487	AMEX	VHT	Wed, Jan 4, 2006	54.81	55.22	54.81	55.13
486	AMEX	VHT	Tue, Jan 3, 2006	54.20	54.75	53.91	54.56
485	AMEX	VHT	Fri, Dec 30, 2005	54.35	54.35	53.95	54.02
484	AMEX	VHT	Thu, Dec 29, 2005	54.55	54.65	54.30	54.30
483	AMEX	VHT	Wed, Dec 28, 2005	54.55	54.65	54.41	54.57
482	AMEX	VHT	Tue, Dec 27, 2005	55.15	55.15	54.40	54.48
481	AMEX	VHT	Fri, Dec 23, 2005	54.99	55.05	54.83	54.95
480	AMEX	VHT	Thu, Dec 22, 2005	54.24	54.93	54.13	54.92
479	AMEX	VHT	Wed, Dec 21, 2005	54.86	55.10	54.79	54.92
478	AMEX	VHT	Tue, Dec 20, 2005	54.65	54.81	54.41	54.61
477	AMEX	VHT	Mon, Dec 19, 2005	54.81	54.99	54.55	54.57
476	AMEX	VHT	Fri, Dec 16, 2005	54.45	54.62	54.38	54.40
475	AMEX	VHT	Thu, Dec 15, 2005	54.43	54.50	54.09	54.33
474	AMEX	VHT	Wed, Dec 14, 2005	54.35	54.50	54.10	54.23
473	AMEX	VHT	Tue, Dec 13, 2005	53.73	54.22	53.73	54.12
472	AMEX	VHT	Mon, Dec 12, 2005	53.67	53.69	53.25	53.63
471	AMEX	VHT	Fri, Dec 9, 2005	53.79	53.82	53.48	53.71
470	AMEX	VHT	Thu, Dec 8, 2005	53.34	53.83	53.34	53.62
469	AMEX	VHT	Wed, Dec 7, 2005	53.54	53.59	53.17	53.37
468	AMEX	VHT	Tue, Dec 6, 2005	53.90	53.99	53.50	53.50
467	AMEX	VHT	Mon, Dec 5, 2005	53.77	53.77	53.50	53.70
466	AMEX	VHT	Fri, Dec 2, 2005	53.25	53.67	53.25	53.58
465	AMEX	VHT	Thu, Dec 1, 2005	53.25	53.54	53.19	53.47
464	AMEX	VHT	Wed, Nov 30, 2005	53.32	53.35	53.00	53.00
463	AMEX	VHT	Tue, Nov 29, 2005	53.21	53.46	53.18	53.27
462	AMEX	VHT	Mon, Nov 28, 2005	53.85	53.85	53.03	53.13
461	AMEX	VHT	Fri, Nov 25, 2005	53.85	53.85	53.65	53.71
460	AMEX	VHT	Wed, Nov 23, 2005	53.68	53.83	53.51	53.71
459	AMEX	VHT	Tue, Nov 22, 2005	53.77	53.90	53.44	53.66
458	AMEX	VHT	Mon, Nov 21, 2005	53.75	53.88	53.51	53.88
457	AMEX	VHT	Fri, Nov 18, 2005	53.50	53.74	53.49	53.73
456	AMEX	VHT	Thu, Nov 17, 2005	53.30	53.51	53.02	53.50
455	AMEX	VHT	Wed, Nov 16, 2005	53.41	53.41	52.97	53.12
454	AMEX	VHT	Tue, Nov 15, 2005	53.19	53.53	53.11	53.26
453	AMEX	VHT	Mon, Nov 14, 2005	53.35	53.35	52.94	52.95
452	AMEX	VHT	Fri, Nov 11, 2005	53.29	53.39	53.09	53.35
451	AMEX	VHT	Thu, Nov 10, 2005	52.75	53.28	52.59	53.23
450	AMEX	VHT	Wed, Nov 9, 2005	52.65	52.74	52.34	52.58
449	AMEX	VHT	Tue, Nov 8, 2005	52.68	52.68	52.42	52.45
448	AMEX	VHT	Mon, Nov 7, 2005	52.60	52.72	52.35	52.61
447	AMEX	VHT	Fri, Nov 4, 2005	52.55	52.60	52.32	52.49
446	AMEX	VHT	Thu, Nov 3, 2005	52.15	52.61	52.15	52.31
445	AMEX	VHT	Wed, Nov 2, 2005	51.84	52.06	51.84	51.97
444	AMEX	VHT	Tue, Nov 1, 2005	51.86	52.00	51.62	51.76
443	AMEX	VHT	Mon, Oct 31, 2005	51.75	52.17	51.75	51.95
442	AMEX	VHT	Fri, Oct 28, 2005	50.99	51.60	50.99	51.50
441	AMEX	VHT	Thu, Oct 27, 2005	51.26	51.37	50.93	50.93
440	AMEX	VHT	Wed, Oct 26, 2005	51.75	51.92	51.26	51.34
439	AMEX	VHT	Tue, Oct 25, 2005	52.10	52.10	51.50	51.86
438	AMEX	VHT	Mon, Oct 24, 2005	51.75	52.10	51.65	52.10
437	AMEX	VHT	Fri, Oct 21, 2005	51.93	52.10	51.45	51.54
436	AMEX	VHT	Thu, Oct 20, 2005	52.20	52.37	51.80	51.82
435	AMEX	VHT	Wed, Oct 19, 2005	52.20	52.89	52.00	52.84
434	AMEX	VHT	Tue, Oct 18, 2005	52.60	52.60	52.33	52.39
433	AMEX	VHT	Mon, Oct 17, 2005	52.38	52.40	52.08	52.40
432	AMEX	VHT	Fri, Oct 14, 2005	52.09	52.52	51.98	52.46
431	AMEX	VHT	Thu, Oct 13, 2005	51.79	52.15	51.61	52.09
430	AMEX	VHT	Wed, Oct 12, 2005	52.00	52.24	51.56	51.79
429	AMEX	VHT	Tue, Oct 11, 2005	52.26	52.44	51.76	51.83
428	AMEX	VHT	Mon, Oct 10, 2005	52.45	52.55	52.08	52.26
427	AMEX	VHT	Fri, Oct 7, 2005	52.48	52.60	52.29	52.36
426	AMEX	VHT	Thu, Oct 6, 2005	53.04	53.04	51.91	52.30
425	AMEX	VHT	Wed, Oct 5, 2005	53.85	53.85	52.89	52.90
424	AMEX	VHT	Tue, Oct 4, 2005	53.88	54.34	53.77	53.89
423	AMEX	VHT	Mon, Oct 3, 2005	53.50	53.76	53.42	53.67
422	AMEX	VHT	Fri, Sep 30, 2005	53.48	53.56	53.30	53.46
421	AMEX	VHT	Thu, Sep 29, 2005	53.34	53.48	52.92	53.42
420	AMEX	VHT	Wed, Sep 28, 2005	53.38	53.56	53.15	53.32
419	AMEX	VHT	Tue, Sep 27, 2005	53.54	53.60	53.18	53.18
418	AMEX	VHT	Mon, Sep 26, 2005	53.94	53.94	53.21	53.53
417	AMEX	VHT	Fri, Sep 23, 2005	53.60	53.86	53.41	53.61
416	AMEX	VHT	Thu, Sep 22, 2005	53.36	53.69	53.17	53.56
415	AMEX	VHT	Wed, Sep 21, 2005	53.69	53.78	53.50	53.51
414	AMEX	VHT	Tue, Sep 20, 2005	54.30	54.35	53.69	53.84
413	AMEX	VHT	Mon, Sep 19, 2005	54.55	54.55	54.01	54.18
412	AMEX	VHT	Fri, Sep 16, 2005	54.46	54.60	54.18	54.59
411	AMEX	VHT	Thu, Sep 15, 2005	54.38	54.44	54.12	54.25
410	AMEX	VHT	Wed, Sep 14, 2005	54.58	54.58	54.18	54.21
409	AMEX	VHT	Tue, Sep 13, 2005	54.98	54.98	54.30	54.40
408	AMEX	VHT	Mon, Sep 12, 2005	55.08	55.17	54.86	54.98
407	AMEX	VHT	Fri, Sep 9, 2005	54.98	55.18	54.85	55.12
406	AMEX	VHT	Thu, Sep 8, 2005	55.00	55.04	54.62	54.83
405	AMEX	VHT	Wed, Sep 7, 2005	54.62	55.01	54.62	54.99
404	AMEX	VHT	Tue, Sep 6, 2005	54.00	54.64	54.00	54.63
403	AMEX	VHT	Fri, Sep 2, 2005	54.02	54.05	53.85	53.86
402	AMEX	VHT	Thu, Sep 1, 2005	53.95	54.12	53.82	53.97
401	AMEX	VHT	Wed, Aug 31, 2005	53.31	53.75	53.14	53.75
400	AMEX	VHT	Tue, Aug 30, 2005	53.15	53.28	52.97	53.20
399	AMEX	VHT	Mon, Aug 29, 2005	52.46	53.36	52.40	53.35
398	AMEX	VHT	Fri, Aug 26, 2005	53.05	53.05	52.75	52.85
397	AMEX	VHT	Thu, Aug 25, 2005	52.96	53.16	52.96	53.05
396	AMEX	VHT	Wed, Aug 24, 2005	53.11	53.48	52.87	53.00
395	AMEX	VHT	Tue, Aug 23, 2005	53.41	53.41	53.01	53.13
394	AMEX	VHT	Mon, Aug 22, 2005	53.36	53.63	53.05	53.35
393	AMEX	VHT	Fri, Aug 19, 2005	53.85	53.85	53.26	53.26
392	AMEX	VHT	Thu, Aug 18, 2005	53.52	53.76	53.52	53.63
391	AMEX	VHT	Wed, Aug 17, 2005	53.58	53.86	53.43	53.67
390	AMEX	VHT	Tue, Aug 16, 2005	53.90	53.97	53.48	53.56
389	AMEX	VHT	Mon, Aug 15, 2005	53.90	54.05	53.66	53.93
388	AMEX	VHT	Fri, Aug 12, 2005	54.13	54.13	53.62	53.98
387	AMEX	VHT	Thu, Aug 11, 2005	54.00	54.20	53.87	54.17
386	AMEX	VHT	Wed, Aug 10, 2005	54.12	54.25	53.69	53.79
385	AMEX	VHT	Tue, Aug 9, 2005	53.38	53.77	53.38	53.77
384	AMEX	VHT	Mon, Aug 8, 2005	53.70	53.73	53.17	53.27
383	AMEX	VHT	Fri, Aug 5, 2005	53.88	53.96	53.50	53.57
382	AMEX	VHT	Thu, Aug 4, 2005	54.45	54.46	54.03	54.05
381	AMEX	VHT	Wed, Aug 3, 2005	54.36	54.49	54.22	54.49
380	AMEX	VHT	Tue, Aug 2, 2005	54.37	54.45	54.22	54.45
379	AMEX	VHT	Mon, Aug 1, 2005	54.15	54.35	54.08	54.12
378	AMEX	VHT	Fri, Jul 29, 2005	54.10	54.15	53.80	53.88
377	AMEX	VHT	Thu, Jul 28, 2005	53.80	54.20	53.79	54.14
376	AMEX	VHT	Wed, Jul 27, 2005	53.40	53.71	53.25	53.64
375	AMEX	VHT	Tue, Jul 26, 2005	53.20	53.38	53.13	53.25
374	AMEX	VHT	Mon, Jul 25, 2005	53.43	53.43	52.90	52.96
373	AMEX	VHT	Fri, Jul 22, 2005	53.28	53.39	53.05	53.28
372	AMEX	VHT	Thu, Jul 21, 2005	53.77	53.77	53.27	53.37
371	AMEX	VHT	Wed, Jul 20, 2005	53.82	53.98	53.65	53.91
370	AMEX	VHT	Tue, Jul 19, 2005	53.34	53.35	53.06	53.26
369	AMEX	VHT	Mon, Jul 18, 2005	53.50	53.50	53.20	53.26
368	AMEX	VHT	Fri, Jul 15, 2005	53.29	53.58	53.20	53.50
367	AMEX	VHT	Thu, Jul 14, 2005	53.27	53.36	53.06	53.21
366	AMEX	VHT	Wed, Jul 13, 2005	53.22	53.22	52.77	52.94
365	AMEX	VHT	Tue, Jul 12, 2005	53.30	53.36	53.01	53.27
364	AMEX	VHT	Mon, Jul 11, 2005	53.08	53.32	53.08	53.20
363	AMEX	VHT	Fri, Jul 8, 2005	52.55	53.19	52.40	53.13
362	AMEX	VHT	Thu, Jul 7, 2005	52.00	52.41	51.84	52.41
361	AMEX	VHT	Wed, Jul 6, 2005	52.78	52.78	52.29	52.35
360	AMEX	VHT	Tue, Jul 5, 2005	52.36	52.74	52.21	52.74
359	AMEX	VHT	Fri, Jul 1, 2005	52.48	52.48	52.22	52.26
358	AMEX	VHT	Thu, Jun 30, 2005	52.82	52.82	52.38	52.38
357	AMEX	VHT	Wed, Jun 29, 2005	52.85	52.86	52.68	52.75
356	AMEX	VHT	Tue, Jun 28, 2005	52.22	52.81	52.22	52.81
355	AMEX	VHT	Mon, Jun 27, 2005	52.39	52.39	52.16	52.22
354	AMEX	VHT	Fri, Jun 24, 2005	52.60	52.66	52.41	52.43
353	AMEX	VHT	Thu, Jun 23, 2005	53.09	53.14	52.67	52.70
352	AMEX	VHT	Wed, Jun 22, 2005	53.34	53.36	52.90	52.98
351	AMEX	VHT	Tue, Jun 21, 2005	53.35	53.39	53.07	53.16
350	AMEX	VHT	Mon, Jun 20, 2005	53.20	53.37	53.03	53.37
349	AMEX	VHT	Fri, Jun 17, 2005	53.02	53.33	53.02	53.33
348	AMEX	VHT	Thu, Jun 16, 2005	52.66	52.99	52.66	52.93
347	AMEX	VHT	Wed, Jun 15, 2005	52.82	52.82	52.38	52.66
346	AMEX	VHT	Tue, Jun 14, 2005	52.40	52.80	52.40	52.78
345	AMEX	VHT	Mon, Jun 13, 2005	51.96	52.53	51.96	52.40
344	AMEX	VHT	Fri, Jun 10, 2005	52.41	52.41	51.99	52.11
343	AMEX	VHT	Thu, Jun 9, 2005	51.96	52.45	51.96	52.36
342	AMEX	VHT	Wed, Jun 8, 2005	52.58	52.58	51.97	51.97
341	AMEX	VHT	Tue, Jun 7, 2005	52.58	52.84	52.42	52.45
340	AMEX	VHT	Mon, Jun 6, 2005	52.40	52.44	52.19	52.43
339	AMEX	VHT	Fri, Jun 3, 2005	52.63	52.63	52.25	52.33
338	AMEX	VHT	Thu, Jun 2, 2005	52.40	52.65	52.28	52.65
337	AMEX	VHT	Wed, Jun 1, 2005	52.21	52.74	52.21	52.53
336	AMEX	VHT	Tue, May 31, 2005	52.60	52.64	52.25	52.35
335	AMEX	VHT	Fri, May 27, 2005	52.70	52.70	52.42	52.60
334	AMEX	VHT	Thu, May 26, 2005	52.63	52.72	52.54	52.70
333	AMEX	VHT	Wed, May 25, 2005	52.75	52.75	52.28	52.49
332	AMEX	VHT	Tue, May 24, 2005	52.81	52.89	52.66	52.86
331	AMEX	VHT	Mon, May 23, 2005	52.60	52.90	52.47	52.69
330	AMEX	VHT	Fri, May 20, 2005	52.65	52.65	52.44	52.61
329	AMEX	VHT	Thu, May 19, 2005	52.64	52.65	52.39	52.65
328	AMEX	VHT	Wed, May 18, 2005	52.75	52.79	52.46	52.57
327	AMEX	VHT	Tue, May 17, 2005	52.32	52.38	51.95	52.37
326	AMEX	VHT	Mon, May 16, 2005	52.00	52.43	51.92	52.43
325	AMEX	VHT	Fri, May 13, 2005	52.20	52.20	51.50	51.92
324	AMEX	VHT	Thu, May 12, 2005	52.38	52.57	52.10	52.16
323	AMEX	VHT	Wed, May 11, 2005	52.18	52.37	51.85	52.32
322	AMEX	VHT	Tue, May 10, 2005	52.17	52.33	51.96	52.10
321	AMEX	VHT	Mon, May 9, 2005	52.00	52.34	51.89	52.34
320	AMEX	VHT	Fri, May 6, 2005	52.32	52.43	52.10	52.14
319	AMEX	VHT	Thu, May 5, 2005	52.15	52.31	51.94	52.19
318	AMEX	VHT	Wed, May 4, 2005	51.76	52.20	51.76	52.19
317	AMEX	VHT	Tue, May 3, 2005	51.69	51.89	51.40	51.59
316	AMEX	VHT	Mon, May 2, 2005	51.50	51.63	51.37	51.61
315	AMEX	VHT	Fri, Apr 29, 2005	50.79	51.48	50.62	51.48
314	AMEX	VHT	Thu, Apr 28, 2005	51.00	51.00	50.62	50.68
313	AMEX	VHT	Wed, Apr 27, 2005	50.73	51.10	50.42	51.10
312	AMEX	VHT	Tue, Apr 26, 2005	51.00	51.25	50.75	50.78
311	AMEX	VHT	Mon, Apr 25, 2005	51.02	51.09	50.82	50.88
310	AMEX	VHT	Fri, Apr 22, 2005	50.80	51.20	50.65	50.96
309	AMEX	VHT	Thu, Apr 21, 2005	50.64	51.10	50.62	51.03
308	AMEX	VHT	Wed, Apr 20, 2005	50.89	51.02	50.28	50.28
307	AMEX	VHT	Tue, Apr 19, 2005	51.05	51.05	50.60	50.98
306	AMEX	VHT	Mon, Apr 18, 2005	51.17	51.17	50.49	50.87
305	AMEX	VHT	Fri, Apr 15, 2005	51.42	51.69	51.24	51.35
304	AMEX	VHT	Thu, Apr 14, 2005	51.20	51.21	50.89	51.00
303	AMEX	VHT	Wed, Apr 13, 2005	51.03	51.39	50.84	51.15
302	AMEX	VHT	Tue, Apr 12, 2005	50.65	51.03	50.25	51.03
301	AMEX	VHT	Mon, Apr 11, 2005	50.90	50.90	50.61	50.61
300	AMEX	VHT	Fri, Apr 8, 2005	51.11	51.14	50.70	50.78
299	AMEX	VHT	Thu, Apr 7, 2005	50.42	51.14	50.41	51.08
298	AMEX	VHT	Wed, Apr 6, 2005	50.62	50.96	50.62	50.67
297	AMEX	VHT	Tue, Apr 5, 2005	49.90	50.51	49.90	50.51
296	AMEX	VHT	Mon, Apr 4, 2005	49.49	49.73	49.39	49.73
295	AMEX	VHT	Fri, Apr 1, 2005	50.04	50.05	49.26	49.49
294	AMEX	VHT	Thu, Mar 31, 2005	50.06	50.06	49.74	49.87
293	AMEX	VHT	Wed, Mar 30, 2005	49.60	50.11	49.60	50.11
292	AMEX	VHT	Tue, Mar 29, 2005	49.64	49.85	49.41	49.44
291	AMEX	VHT	Mon, Mar 28, 2005	49.91	49.93	49.70	49.74
290	AMEX	VHT	Thu, Mar 24, 2005	49.75	50.06	49.72	49.83
289	AMEX	VHT	Wed, Mar 23, 2005	49.18	49.75	49.18	49.70
288	AMEX	VHT	Tue, Mar 22, 2005	49.43	49.59	49.15	49.15
287	AMEX	VHT	Mon, Mar 21, 2005	49.35	49.36	49.07	49.20
286	AMEX	VHT	Fri, Mar 18, 2005	49.43	49.43	49.05	49.16
285	AMEX	VHT	Thu, Mar 17, 2005	49.24	49.47	49.08	49.36
284	AMEX	VHT	Wed, Mar 16, 2005	49.57	49.63	49.22	49.22
283	AMEX	VHT	Tue, Mar 15, 2005	50.58	50.58	49.69	49.69
282	AMEX	VHT	Mon, Mar 14, 2005	50.03	50.20	49.75	50.20
281	AMEX	VHT	Fri, Mar 11, 2005	50.24	50.29	49.77	49.85
280	AMEX	VHT	Thu, Mar 10, 2005	50.40	50.41	50.20	50.30
279	AMEX	VHT	Wed, Mar 9, 2005	50.41	50.50	50.16	50.27
278	AMEX	VHT	Tue, Mar 8, 2005	50.86	50.90	50.49	50.53
277	AMEX	VHT	Mon, Mar 7, 2005	50.75	51.03	50.75	50.81
276	AMEX	VHT	Fri, Mar 4, 2005	50.65	50.75	50.49	50.74
275	AMEX	VHT	Thu, Mar 3, 2005	50.57	50.60	50.31	50.40
274	AMEX	VHT	Wed, Mar 2, 2005	50.25	50.75	50.25	50.47
273	AMEX	VHT	Tue, Mar 1, 2005	50.29	50.47	50.29	50.43
272	AMEX	VHT	Mon, Feb 28, 2005	50.48	50.48	49.84	50.13
271	AMEX	VHT	Fri, Feb 25, 2005	50.38	50.72	50.27	50.72
270	AMEX	VHT	Thu, Feb 24, 2005	49.92	50.32	49.50	50.25
269	AMEX	VHT	Wed, Feb 23, 2005	49.82	50.01	49.74	49.96
268	AMEX	VHT	Tue, Feb 22, 2005	50.21	50.35	49.55	49.59
267	AMEX	VHT	Fri, Feb 18, 2005	49.70	50.24	49.50	50.21
266	AMEX	VHT	Thu, Feb 17, 2005	49.83	49.86	49.54	49.66
265	AMEX	VHT	Wed, Feb 16, 2005	49.83	49.83	49.50	49.68
264	AMEX	VHT	Tue, Feb 15, 2005	49.68	50.04	49.68	49.90
263	AMEX	VHT	Mon, Feb 14, 2005	49.85	49.89	49.59	49.85
262	AMEX	VHT	Fri, Feb 11, 2005	49.50	49.95	49.35	49.85
261	AMEX	VHT	Thu, Feb 10, 2005	49.45	49.45	48.97	49.33
260	AMEX	VHT	Wed, Feb 9, 2005	49.88	49.97	49.22	49.25
259	AMEX	VHT	Tue, Feb 8, 2005	49.75	49.90	49.65	49.75
258	AMEX	VHT	Mon, Feb 7, 2005	49.64	49.87	49.64	49.67
257	AMEX	VHT	Fri, Feb 4, 2005	49.09	49.64	49.09	49.59
256	AMEX	VHT	Thu, Feb 3, 2005	49.31	49.31	49.01	49.10
255	AMEX	VHT	Wed, Feb 2, 2005	49.14	49.34	49.13	49.31
254	AMEX	VHT	Tue, Feb 1, 2005	48.74	49.13	48.74	49.13
253	AMEX	VHT	Mon, Jan 31, 2005	48.68	48.77	48.48	48.63
252	AMEX	VHT	Fri, Jan 28, 2005	49.00	49.04	48.41	48.51
251	AMEX	VHT	Thu, Jan 27, 2005	48.83	49.13	48.81	48.96
250	AMEX	VHT	Wed, Jan 26, 2005	49.00	49.16	48.92	49.02
249	AMEX	VHT	Tue, Jan 25, 2005	48.65	48.92	48.61	48.61
248	AMEX	VHT	Mon, Jan 24, 2005	48.93	48.93	48.38	48.38
247	AMEX	VHT	Fri, Jan 21, 2005	49.18	49.27	48.78	48.82
246	AMEX	VHT	Thu, Jan 20, 2005	49.41	49.45	49.09	49.18
245	AMEX	VHT	Wed, Jan 19, 2005	49.80	49.80	49.33	49.41
244	AMEX	VHT	Tue, Jan 18, 2005	49.25	49.66	49.10	49.55
243	AMEX	VHT	Fri, Jan 14, 2005	49.24	49.34	49.00	49.34
242	AMEX	VHT	Thu, Jan 13, 2005	49.68	49.68	49.03	49.06
241	AMEX	VHT	Wed, Jan 12, 2005	49.73	49.75	49.36	49.69
240	AMEX	VHT	Tue, Jan 11, 2005	49.66	49.66	49.36	49.52
239	AMEX	VHT	Mon, Jan 10, 2005	49.45	49.95	49.45	49.71
238	AMEX	VHT	Fri, Jan 7, 2005	49.52	49.57	49.32	49.45
237	AMEX	VHT	Thu, Jan 6, 2005	49.19	49.58	49.18	49.48
236	AMEX	VHT	Wed, Jan 5, 2005	49.11	49.37	49.10	49.12
235	AMEX	VHT	Tue, Jan 4, 2005	49.83	49.83	49.11	49.20
234	AMEX	VHT	Mon, Jan 3, 2005	50.43	50.48	49.59	49.59
233	AMEX	VHT	Fri, Dec 31, 2004	50.51	50.51	50.28	50.28
232	AMEX	VHT	Thu, Dec 30, 2004	50.50	50.57	50.37	50.54
231	AMEX	VHT	Wed, Dec 29, 2004	50.37	50.47	50.30	50.44
230	AMEX	VHT	Tue, Dec 28, 2004	49.89	50.34	49.89	50.34
229	AMEX	VHT	Mon, Dec 27, 2004	50.08	50.13	49.72	49.88
228	AMEX	VHT	Thu, Dec 23, 2004	49.85	50.08	49.79	49.79
227	AMEX	VHT	Wed, Dec 22, 2004	49.48	49.73	49.26	49.73
226	AMEX	VHT	Tue, Dec 21, 2004	49.30	49.46	49.20	49.40
225	AMEX	VHT	Mon, Dec 20, 2004	49.75	49.75	48.99	49.11
224	AMEX	VHT	Fri, Dec 17, 2004	49.46	49.76	49.02	49.69
223	AMEX	VHT	Thu, Dec 16, 2004	49.96	50.47	49.96	50.43
222	AMEX	VHT	Wed, Dec 15, 2004	49.73	49.81	49.32	49.75
221	AMEX	VHT	Tue, Dec 14, 2004	49.26	49.69	49.26	49.57
220	AMEX	VHT	Mon, Dec 13, 2004	49.10	49.28	48.89	49.26
219	AMEX	VHT	Fri, Dec 10, 2004	48.98	49.02	48.79	49.01
218	AMEX	VHT	Thu, Dec 9, 2004	48.60	49.11	48.27	48.99
217	AMEX	VHT	Wed, Dec 8, 2004	48.05	48.76	48.05	48.76
216	AMEX	VHT	Tue, Dec 7, 2004	48.51	48.60	47.90	47.90
215	AMEX	VHT	Mon, Dec 6, 2004	48.51	48.56	48.20	48.55
214	AMEX	VHT	Fri, Dec 3, 2004	48.71	49.01	48.56	48.67
213	AMEX	VHT	Thu, Dec 2, 2004	48.45	48.95	48.45	48.92
212	AMEX	VHT	Wed, Dec 1, 2004	47.77	48.43	47.77	48.41
211	AMEX	VHT	Tue, Nov 30, 2004	47.52	47.70	47.47	47.67
210	AMEX	VHT	Mon, Nov 29, 2004	47.62	47.70	47.37	47.52
209	AMEX	VHT	Fri, Nov 26, 2004	47.10	47.65	47.10	47.60
208	AMEX	VHT	Wed, Nov 24, 2004	47.25	47.36	47.08	47.21
207	AMEX	VHT	Tue, Nov 23, 2004	47.17	47.17	46.94	47.13
206	AMEX	VHT	Mon, Nov 22, 2004	47.06	47.32	46.87	47.18
205	AMEX	VHT	Fri, Nov 19, 2004	47.56	47.56	47.07	47.15
204	AMEX	VHT	Thu, Nov 18, 2004	47.80	47.88	47.64	47.68
203	AMEX	VHT	Wed, Nov 17, 2004	47.95	48.17	47.80	47.80
202	AMEX	VHT	Tue, Nov 16, 2004	48.11	48.15	47.88	47.92
201	AMEX	VHT	Mon, Nov 15, 2004	47.98	48.25	47.86	48.02
200	AMEX	VHT	Fri, Nov 12, 2004	47.75	47.92	47.50	47.92
199	AMEX	VHT	Thu, Nov 11, 2004	47.68	47.92	47.68	47.88
198	AMEX	VHT	Wed, Nov 10, 2004	47.43	47.86	47.43	47.65
197	AMEX	VHT	Tue, Nov 9, 2004	47.60	47.81	47.44	47.61
196	AMEX	VHT	Mon, Nov 8, 2004	47.50	47.50	47.32	47.48
195	AMEX	VHT	Fri, Nov 5, 2004	47.47	47.77	47.33	47.42
194	AMEX	VHT	Thu, Nov 4, 2004	47.25	47.28	46.50	47.26
193	AMEX	VHT	Wed, Nov 3, 2004	47.38	47.50	47.00	47.09
192	AMEX	VHT	Tue, Nov 2, 2004	46.22	46.51	45.55	45.62
191	AMEX	VHT	Mon, Nov 1, 2004	46.36	46.36	45.96	46.09
190	AMEX	VHT	Fri, Oct 29, 2004	46.54	46.54	46.08	46.51
189	AMEX	VHT	Thu, Oct 28, 2004	46.50	46.56	46.36	46.41
188	AMEX	VHT	Wed, Oct 27, 2004	45.57	46.58	45.55	46.51
187	AMEX	VHT	Tue, Oct 26, 2004	44.40	45.12	44.40	45.09
186	AMEX	VHT	Mon, Oct 25, 2004	44.66	44.66	44.15	44.48
185	AMEX	VHT	Fri, Oct 22, 2004	45.03	45.14	44.73	44.74
184	AMEX	VHT	Thu, Oct 21, 2004	45.45	45.45	44.95	45.12
183	AMEX	VHT	Wed, Oct 20, 2004	45.30	45.56	45.16	45.48
182	AMEX	VHT	Tue, Oct 19, 2004	46.10	46.11	45.37	45.43
181	AMEX	VHT	Mon, Oct 18, 2004	45.80	46.24	45.80	46.20
180	AMEX	VHT	Fri, Oct 15, 2004	45.80	45.80	45.28	45.68
179	AMEX	VHT	Thu, Oct 14, 2004	46.22	46.22	45.71	45.78
178	AMEX	VHT	Wed, Oct 13, 2004	46.48	46.52	45.95	45.96
177	AMEX	VHT	Tue, Oct 12, 2004	46.40	46.58	46.16	46.50
176	AMEX	VHT	Mon, Oct 11, 2004	46.48	46.58	46.40	46.53
175	AMEX	VHT	Fri, Oct 8, 2004	46.60	46.85	46.22	46.23
174	AMEX	VHT	Thu, Oct 7, 2004	47.04	47.04	46.68	46.80
173	AMEX	VHT	Wed, Oct 6, 2004	47.86	47.88	47.56	47.87
172	AMEX	VHT	Tue, Oct 5, 2004	48.22	48.25	47.87	47.90
171	AMEX	VHT	Mon, Oct 4, 2004	48.20	48.33	48.11	48.22
170	AMEX	VHT	Fri, Oct 1, 2004	47.55	47.90	47.55	47.89
169	AMEX	VHT	Thu, Sep 30, 2004	47.70	47.70	47.14	47.39
168	AMEX	VHT	Wed, Sep 29, 2004	48.08	48.15	47.97	48.11
167	AMEX	VHT	Tue, Sep 28, 2004	47.79	48.15	47.56	48.15
166	AMEX	VHT	Mon, Sep 27, 2004	47.81	47.88	47.59	47.59
165	AMEX	VHT	Fri, Sep 24, 2004	47.97	48.12	47.88	47.88
164	AMEX	VHT	Thu, Sep 23, 2004	48.14	48.17	47.88	47.88
163	AMEX	VHT	Wed, Sep 22, 2004	48.46	48.46	48.11	48.11
162	AMEX	VHT	Tue, Sep 21, 2004	48.64	48.73	48.44	48.73
161	AMEX	VHT	Mon, Sep 20, 2004	48.86	48.87	48.39	48.54
160	AMEX	VHT	Fri, Sep 17, 2004	48.85	49.02	48.85	48.97
159	AMEX	VHT	Thu, Sep 16, 2004	48.82	48.94	48.82	48.82
158	AMEX	VHT	Wed, Sep 15, 2004	48.90	48.97	48.82	48.82
157	AMEX	VHT	Tue, Sep 14, 2004	48.89	49.13	48.89	49.01
156	AMEX	VHT	Mon, Sep 13, 2004	48.55	48.78	48.55	48.60
155	AMEX	VHT	Fri, Sep 10, 2004	48.20	48.46	48.20	48.46
154	AMEX	VHT	Thu, Sep 9, 2004	48.82	48.82	48.53	48.56
153	AMEX	VHT	Wed, Sep 8, 2004	48.85	48.85	48.61	48.75
152	AMEX	VHT	Tue, Sep 7, 2004	48.93	48.93	48.58	48.64
151	AMEX	VHT	Fri, Sep 3, 2004	48.87	48.87	48.56	48.59
150	AMEX	VHT	Thu, Sep 2, 2004	48.08	48.38	48.08	48.30
149	AMEX	VHT	Wed, Sep 1, 2004	48.07	48.16	48.03	48.09
148	AMEX	VHT	Tue, Aug 31, 2004	47.79	47.79	47.54	47.71
147	AMEX	VHT	Mon, Aug 30, 2004	48.04	48.04	47.60	47.60
146	AMEX	VHT	Fri, Aug 27, 2004	48.08	48.20	48.08	48.19
145	AMEX	VHT	Thu, Aug 26, 2004	47.92	47.94	47.78	47.83
144	AMEX	VHT	Wed, Aug 25, 2004	47.56	47.97	47.50	47.92
143	AMEX	VHT	Tue, Aug 24, 2004	47.61	47.70	47.40	47.45
142	AMEX	VHT	Mon, Aug 23, 2004	47.47	47.77	47.39	47.42
141	AMEX	VHT	Fri, Aug 20, 2004	47.20	47.54	47.20	47.54
140	AMEX	VHT	Thu, Aug 19, 2004	47.25	47.26	47.00	47.10
139	AMEX	VHT	Wed, Aug 18, 2004	46.54	47.35	46.54	47.35
138	AMEX	VHT	Tue, Aug 17, 2004	46.61	46.80	46.53	46.67
137	AMEX	VHT	Mon, Aug 16, 2004	45.83	46.56	45.83	46.51
136	AMEX	VHT	Fri, Aug 13, 2004	46.43	46.43	45.81	45.88
135	AMEX	VHT	Thu, Aug 12, 2004	46.43	46.60	46.33	46.33
134	AMEX	VHT	Wed, Aug 11, 2004	45.83	46.51	45.83	46.51
133	AMEX	VHT	Tue, Aug 10, 2004	45.33	45.69	45.24	45.69
132	AMEX	VHT	Mon, Aug 9, 2004	45.24	45.37	45.23	45.23
131	AMEX	VHT	Fri, Aug 6, 2004	45.70	45.70	45.28	45.33
130	AMEX	VHT	Thu, Aug 5, 2004	46.85	46.85	46.00	46.01
129	AMEX	VHT	Wed, Aug 4, 2004	46.92	46.93	46.71	46.91
128	AMEX	VHT	Tue, Aug 3, 2004	47.24	47.33	47.02	47.06
127	AMEX	VHT	Mon, Aug 2, 2004	47.14	47.20	47.01	47.06
126	AMEX	VHT	Fri, Jul 30, 2004	47.08	47.23	46.96	46.96
125	AMEX	VHT	Thu, Jul 29, 2004	46.57	46.96	46.52	46.90
124	AMEX	VHT	Wed, Jul 28, 2004	46.81	46.81	46.02	46.55
123	AMEX	VHT	Tue, Jul 27, 2004	46.50	46.99	46.37	46.99
122	AMEX	VHT	Mon, Jul 26, 2004	46.53	46.54	46.28	46.54
121	AMEX	VHT	Fri, Jul 23, 2004	47.28	47.28	46.94	47.10
120	AMEX	VHT	Thu, Jul 22, 2004	47.11	47.58	47.00	47.51
119	AMEX	VHT	Wed, Jul 21, 2004	48.20	48.22	47.56	47.56
118	AMEX	VHT	Tue, Jul 20, 2004	47.87	48.02	47.71	48.02
117	AMEX	VHT	Mon, Jul 19, 2004	48.24	48.24	47.51	47.86
116	AMEX	VHT	Fri, Jul 16, 2004	48.60	48.60	48.02	48.02
115	AMEX	VHT	Thu, Jul 15, 2004	48.97	49.08	48.66	48.66
114	AMEX	VHT	Wed, Jul 14, 2004	49.16	49.18	48.78	48.78
113	AMEX	VHT	Tue, Jul 13, 2004	48.60	48.77	48.60	48.71
112	AMEX	VHT	Mon, Jul 12, 2004	48.65	48.65	48.20	48.40
111	AMEX	VHT	Fri, Jul 9, 2004	48.94	48.95	48.54	48.60
110	AMEX	VHT	Thu, Jul 8, 2004	48.95	49.28	48.70	48.70
109	AMEX	VHT	Wed, Jul 7, 2004	49.01	49.03	48.85	48.98
108	AMEX	VHT	Tue, Jul 6, 2004	49.43	49.43	49.01	49.01
107	AMEX	VHT	Fri, Jul 2, 2004	49.62	49.63	49.37	49.49
106	AMEX	VHT	Thu, Jul 1, 2004	50.07	50.07	49.30	49.62
105	AMEX	VHT	Wed, Jun 30, 2004	49.88	50.33	49.88	50.28
104	AMEX	VHT	Tue, Jun 29, 2004	49.62	50.10	49.62	49.98
103	AMEX	VHT	Mon, Jun 28, 2004	50.05	50.05	49.54	49.54
102	AMEX	VHT	Fri, Jun 25, 2004	50.17	50.23	49.78	49.78
101	AMEX	VHT	Thu, Jun 24, 2004	50.24	50.38	50.18	50.24
100	AMEX	VHT	Wed, Jun 23, 2004	50.03	50.24	49.80	50.24
99	AMEX	VHT	Tue, Jun 22, 2004	50.00	50.00	49.58	49.90
98	AMEX	VHT	Mon, Jun 21, 2004	50.28	50.38	50.08	50.08
97	AMEX	VHT	Fri, Jun 18, 2004	50.34	50.60	50.34	50.45
96	AMEX	VHT	Thu, Jun 17, 2004	50.14	50.35	50.14	50.34
95	AMEX	VHT	Wed, Jun 16, 2004	50.26	50.44	50.24	50.32
94	AMEX	VHT	Tue, Jun 15, 2004	50.28	50.43	50.23	50.27
93	AMEX	VHT	Mon, Jun 14, 2004	50.25	50.37	50.10	50.17
92	AMEX	VHT	Thu, Jun 10, 2004	50.47	50.47	50.39	50.42
91	AMEX	VHT	Wed, Jun 9, 2004	51.10	51.10	50.56	50.56
90	AMEX	VHT	Tue, Jun 8, 2004	51.13	51.16	51.05	51.12
89	AMEX	VHT	Mon, Jun 7, 2004	50.98	51.07	50.83	51.07
88	AMEX	VHT	Fri, Jun 4, 2004	50.79	51.00	50.75	50.75
87	AMEX	VHT	Thu, Jun 3, 2004	50.87	50.94	50.76	50.76
86	AMEX	VHT	Wed, Jun 2, 2004	50.78	50.96	50.65	50.90
85	AMEX	VHT	Tue, Jun 1, 2004	50.17	50.45	50.17	50.26
84	AMEX	VHT	Fri, May 28, 2004	50.35	50.39	50.07	50.26
83	AMEX	VHT	Thu, May 27, 2004	50.10	50.27	50.07	50.27
82	AMEX	VHT	Wed, May 26, 2004	49.97	49.98	49.85	49.91
81	AMEX	VHT	Tue, May 25, 2004	49.03	49.75	49.03	49.75
80	AMEX	VHT	Mon, May 24, 2004	49.47	49.47	48.85	48.85
79	AMEX	VHT	Fri, May 21, 2004	49.30	49.30	49.23	49.23
78	AMEX	VHT	Thu, May 20, 2004	49.51	49.51	49.15	49.26
77	AMEX	VHT	Wed, May 19, 2004	50.15	50.23	49.57	49.57
76	AMEX	VHT	Tue, May 18, 2004	50.05	50.10	49.86	49.97
75	AMEX	VHT	Mon, May 17, 2004	49.50	50.00	49.45	49.85
74	AMEX	VHT	Fri, May 14, 2004	50.15	50.40	49.54	50.18
73	AMEX	VHT	Thu, May 13, 2004	50.22	50.33	50.06	50.06
72	AMEX	VHT	Wed, May 12, 2004	49.90	50.09	49.34	50.09
71	AMEX	VHT	Tue, May 11, 2004	50.00	50.10	49.79	49.95
70	AMEX	VHT	Mon, May 10, 2004	50.21	50.38	49.63	49.84
69	AMEX	VHT	Fri, May 7, 2004	51.20	51.24	50.71	50.80
68	AMEX	VHT	Thu, May 6, 2004	51.34	51.34	50.84	51.13
67	AMEX	VHT	Wed, May 5, 2004	51.00	51.52	51.00	51.52
66	AMEX	VHT	Tue, May 4, 2004	51.10	51.37	50.85	51.00
65	AMEX	VHT	Mon, May 3, 2004	50.67	51.54	50.67	51.22
64	AMEX	VHT	Fri, Apr 30, 2004	50.62	50.65	50.60	50.65
63	AMEX	VHT	Thu, Apr 29, 2004	50.90	50.96	50.47	50.49
62	AMEX	VHT	Wed, Apr 28, 2004	51.45	51.45	50.80	50.87
61	AMEX	VHT	Tue, Apr 27, 2004	51.60	51.81	51.40	51.40
60	AMEX	VHT	Mon, Apr 26, 2004	51.58	51.80	51.30	51.42
59	AMEX	VHT	Fri, Apr 23, 2004	51.51	51.51	51.20	51.36
58	AMEX	VHT	Thu, Apr 22, 2004	51.11	51.58	51.03	51.58
57	AMEX	VHT	Wed, Apr 21, 2004	51.13	51.26	50.91	51.26
56	AMEX	VHT	Tue, Apr 20, 2004	51.28	51.28	50.61	50.61
55	AMEX	VHT	Mon, Apr 19, 2004	51.25	51.25	51.09	51.20
54	AMEX	VHT	Fri, Apr 16, 2004	50.92	51.31	50.88	51.15
53	AMEX	VHT	Thu, Apr 15, 2004	50.21	50.96	50.21	50.90
52	AMEX	VHT	Wed, Apr 14, 2004	49.56	50.21	49.56	50.04
51	AMEX	VHT	Tue, Apr 13, 2004	50.41	50.51	49.75	49.81
50	AMEX	VHT	Mon, Apr 12, 2004	50.10	50.23	49.85	50.23
49	AMEX	VHT	Thu, Apr 8, 2004	50.55	50.57	49.85	49.85
48	AMEX	VHT	Wed, Apr 7, 2004	50.35	50.38	50.18	50.24
47	AMEX	VHT	Tue, Apr 6, 2004	50.45	50.45	50.18	50.38
46	AMEX	VHT	Mon, Apr 5, 2004	50.14	50.59	50.14	50.59
45	AMEX	VHT	Fri, Apr 2, 2004	50.05	50.06	49.86	49.86
44	AMEX	VHT	Thu, Apr 1, 2004	49.40	49.40	49.27	49.27
43	AMEX	VHT	Wed, Mar 31, 2004	48.78	48.96	48.74	48.96
42	AMEX	VHT	Tue, Mar 30, 2004	48.79	48.83	48.50	48.69
41	AMEX	VHT	Mon, Mar 29, 2004	48.28	48.77	48.28	48.74
40	AMEX	VHT	Fri, Mar 26, 2004	47.97	48.15	47.97	48.05
39	AMEX	VHT	Thu, Mar 25, 2004	47.65	48.10	47.61	48.08
38	AMEX	VHT	Wed, Mar 24, 2004	47.87	47.87	47.47	47.47
37	AMEX	VHT	Tue, Mar 23, 2004	47.94	47.94	47.70	47.76
36	AMEX	VHT	Mon, Mar 22, 2004	48.10	48.10	47.62	47.74
35	AMEX	VHT	Fri, Mar 19, 2004	48.85	48.85	48.26	48.43
34	AMEX	VHT	Thu, Mar 18, 2004	48.95	49.14	48.62	49.08
33	AMEX	VHT	Wed, Mar 17, 2004	49.14	49.15	48.95	49.12
32	AMEX	VHT	Tue, Mar 16, 2004	49.15	49.15	48.75	48.76
31	AMEX	VHT	Mon, Mar 15, 2004	49.33	49.33	48.74	48.75
30	AMEX	VHT	Fri, Mar 12, 2004	49.17	49.38	49.06	49.38
29	AMEX	VHT	Thu, Mar 11, 2004	49.50	49.71	49.03	49.03
28	AMEX	VHT	Wed, Mar 10, 2004	50.70	50.70	49.87	49.88
27	AMEX	VHT	Tue, Mar 9, 2004	51.25	51.25	50.58	50.70
26	AMEX	VHT	Mon, Mar 8, 2004	51.47	51.62	51.33	51.33
25	AMEX	VHT	Fri, Mar 5, 2004	50.96	51.43	50.96	51.35
24	AMEX	VHT	Thu, Mar 4, 2004	50.88	51.11	50.81	51.11
23	AMEX	VHT	Wed, Mar 3, 2004	50.42	50.87	50.29	50.86
22	AMEX	VHT	Tue, Mar 2, 2004	50.76	50.88	50.50	50.71
21	AMEX	VHT	Mon, Mar 1, 2004	50.66	50.85	50.43	50.82
20	AMEX	VHT	Fri, Feb 27, 2004	50.65	50.79	50.62	50.68
19	AMEX	VHT	Thu, Feb 26, 2004	50.54	50.71	50.35	50.65
18	AMEX	VHT	Wed, Feb 25, 2004	50.40	50.63	50.40	50.61
17	AMEX	VHT	Tue, Feb 24, 2004	50.25	50.60	50.11	50.47
16	AMEX	VHT	Mon, Feb 23, 2004	50.60	50.60	50.13	50.31
15	AMEX	VHT	Fri, Feb 20, 2004	50.85	50.85	50.39	50.57
14	AMEX	VHT	Thu, Feb 19, 2004	51.28	51.33	50.75	50.79
13	AMEX	VHT	Wed, Feb 18, 2004	51.37	51.39	50.95	51.05
12	AMEX	VHT	Tue, Feb 17, 2004	51.34	51.35	51.20	51.27
11	AMEX	VHT	Fri, Feb 13, 2004	51.26	51.26	50.92	51.05
10	AMEX	VHT	Thu, Feb 12, 2004	51.42	51.50	51.15	51.15
9	AMEX	VHT	Wed, Feb 11, 2004	50.98	51.46	50.80	51.43
8	AMEX	VHT	Tue, Feb 10, 2004	50.60	51.01	50.60	50.93
7	AMEX	VHT	Mon, Feb 9, 2004	50.90	50.92	50.70	50.74
6	AMEX	VHT	Fri, Feb 6, 2004	50.67	51.01	50.50	50.98
5	AMEX	VHT	Thu, Feb 5, 2004	50.93	50.93	50.45	50.66
4	AMEX	VHT	Wed, Feb 4, 2004	50.78	51.12	50.76	50.93
3	AMEX	VHT	Tue, Feb 3, 2004	50.55	50.89	50.50	50.89
2	AMEX	VHT	Mon, Feb 2, 2004	50.10	50.80	49.98	50.57
1	AMEX	VHT	Fri, Jan 30, 2004	49.87	50.05	49.75	50.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Health Care ETF AMEX:VHT 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