Vanguard S&P Small-Cap 600 ETF AMEX:VIOO Historical Prices

Below are the 3377 trading days of historical prices for VIOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3377	AMEX	VIOO	Thu, Mar 21, 2024	99.51	100.47	99.48	100.18
3376	AMEX	VIOO	Wed, Mar 20, 2024	97.17	99.47	96.94	99.05
3375	AMEX	VIOO	Tue, Mar 19, 2024	96.41	97.64	96.41	97.48
3374	AMEX	VIOO	Mon, Mar 18, 2024	97.34	97.40	96.60	96.82
3373	AMEX	VIOO	Fri, Mar 15, 2024	96.58	97.39	96.51	97.16
3372	AMEX	VIOO	Thu, Mar 14, 2024	98.13	98.16	96.00	96.79
3371	AMEX	VIOO	Wed, Mar 13, 2024	98.09	98.77	97.89	98.23
3370	AMEX	VIOO	Tue, Mar 12, 2024	98.35	98.51	97.50	98.09
3369	AMEX	VIOO	Mon, Mar 11, 2024	98.55	98.90	97.87	98.36
3368	AMEX	VIOO	Fri, Mar 8, 2024	99.59	100.28	98.57	98.86
3367	AMEX	VIOO	Thu, Mar 7, 2024	98.88	99.52	98.74	98.94
3366	AMEX	VIOO	Wed, Mar 6, 2024	98.64	98.64	97.72	98.07
3365	AMEX	VIOO	Tue, Mar 5, 2024	97.69	98.62	97.55	97.73
3364	AMEX	VIOO	Mon, Mar 4, 2024	98.90	99.25	98.13	98.16
3363	AMEX	VIOO	Fri, Mar 1, 2024	98.63	98.87	97.65	98.78
3362	AMEX	VIOO	Thu, Feb 29, 2024	98.76	99.25	97.80	98.33
3361	AMEX	VIOO	Wed, Feb 28, 2024	97.62	98.29	97.23	97.64
3360	AMEX	VIOO	Tue, Feb 27, 2024	98.29	98.58	98.01	98.31
3359	AMEX	VIOO	Mon, Feb 26, 2024	97.35	98.07	97.09	97.61
3358	AMEX	VIOO	Fri, Feb 23, 2024	97.17	98.02	96.87	97.57
3357	AMEX	VIOO	Thu, Feb 22, 2024	97.34	97.41	96.71	97.15
3356	AMEX	VIOO	Wed, Feb 21, 2024	96.87	97.10	96.33	97.03
3355	AMEX	VIOO	Tue, Feb 20, 2024	97.30	97.67	96.97	97.29
3354	AMEX	VIOO	Fri, Feb 16, 2024	98.28	99.31	97.89	98.29
3353	AMEX	VIOO	Thu, Feb 15, 2024	97.75	99.51	97.61	99.42
3352	AMEX	VIOO	Wed, Feb 14, 2024	96.41	97.23	95.58	96.86
3351	AMEX	VIOO	Tue, Feb 13, 2024	95.92	96.51	94.50	95.19
3350	AMEX	VIOO	Mon, Feb 12, 2024	97.08	99.08	97.08	98.68
3349	AMEX	VIOO	Fri, Feb 9, 2024	96.05	97.08	95.56	97.03
3348	AMEX	VIOO	Thu, Feb 8, 2024	94.47	95.88	94.22	95.84
3347	AMEX	VIOO	Wed, Feb 7, 2024	95.10	95.10	94.08	94.59
3346	AMEX	VIOO	Tue, Feb 6, 2024	94.15	95.00	93.82	94.75
3345	AMEX	VIOO	Mon, Feb 5, 2024	94.84	94.86	93.68	94.32
3344	AMEX	VIOO	Fri, Feb 2, 2024	95.17	96.36	94.81	95.78
3343	AMEX	VIOO	Thu, Feb 1, 2024	95.74	96.36	94.30	96.18
3342	AMEX	VIOO	Wed, Jan 31, 2024	97.42	98.01	95.08	95.13
3341	AMEX	VIOO	Tue, Jan 30, 2024	97.78	98.14	97.36	97.68
3340	AMEX	VIOO	Mon, Jan 29, 2024	97.13	98.17	96.48	98.11
3339	AMEX	VIOO	Fri, Jan 26, 2024	97.26	97.71	96.74	97.00
3338	AMEX	VIOO	Thu, Jan 25, 2024	97.48	97.74	96.13	96.94
3337	AMEX	VIOO	Wed, Jan 24, 2024	97.89	97.97	96.01	96.14
3336	AMEX	VIOO	Tue, Jan 23, 2024	98.13	98.32	96.60	96.89
3335	AMEX	VIOO	Mon, Jan 22, 2024	96.22	97.54	96.18	97.48
3334	AMEX	VIOO	Fri, Jan 19, 2024	94.94	95.55	93.96	95.44
3333	AMEX	VIOO	Thu, Jan 18, 2024	94.31	94.53	93.36	94.46
3332	AMEX	VIOO	Wed, Jan 17, 2024	93.22	94.12	92.93	93.69
3331	AMEX	VIOO	Tue, Jan 16, 2024	94.70	95.02	94.20	94.49
3330	AMEX	VIOO	Fri, Jan 12, 2024	96.68	97.10	95.21	95.51
3329	AMEX	VIOO	Thu, Jan 11, 2024	95.85	96.10	94.64	95.62
3328	AMEX	VIOO	Wed, Jan 10, 2024	95.96	96.40	95.34	96.37
3327	AMEX	VIOO	Tue, Jan 9, 2024	95.97	96.32	95.50	95.95
3326	AMEX	VIOO	Mon, Jan 8, 2024	95.45	97.04	95.15	97.04
3325	AMEX	VIOO	Fri, Jan 5, 2024	95.28	96.69	95.18	95.50
3324	AMEX	VIOO	Thu, Jan 4, 2024	95.93	96.50	95.79	95.80
3323	AMEX	VIOO	Wed, Jan 3, 2024	97.69	97.70	95.78	95.95
3322	AMEX	VIOO	Tue, Jan 2, 2024	98.35	99.49	97.92	98.63
3321	AMEX	VIOO	Fri, Dec 29, 2023	100.33	100.54	99.09	99.19
3320	AMEX	VIOO	Thu, Dec 28, 2023	100.43	100.82	99.97	100.46
3319	AMEX	VIOO	Wed, Dec 27, 2023	100.77	101.17	100.25	100.75
3318	AMEX	VIOO	Tue, Dec 26, 2023	99.63	100.58	99.24	100.33
3317	AMEX	VIOO	Fri, Dec 22, 2023	99.12	99.90	98.63	99.19
3316	AMEX	VIOO	Thu, Dec 21, 2023	98.02	98.70	97.61	98.61
3315	AMEX	VIOO	Wed, Dec 20, 2023	98.67	99.76	97.00	97.14
3314	AMEX	VIOO	Tue, Dec 19, 2023	98.99	100.40	98.99	98.74
3313	AMEX	VIOO	Mon, Dec 18, 2023	98.83	98.92	98.08	98.26
3312	AMEX	VIOO	Fri, Dec 15, 2023	99.61	99.61	97.83	98.35
3311	AMEX	VIOO	Thu, Dec 14, 2023	98.01	99.82	98.00	99.21
3310	AMEX	VIOO	Wed, Dec 13, 2023	93.52	96.50	92.75	96.49
3309	AMEX	VIOO	Tue, Dec 12, 2023	93.32	93.65	92.75	93.33
3308	AMEX	VIOO	Mon, Dec 11, 2023	92.93	93.54	92.80	93.53
3307	AMEX	VIOO	Fri, Dec 8, 2023	92.35	93.35	92.15	92.89
3306	AMEX	VIOO	Thu, Dec 7, 2023	91.55	92.43	91.19	92.43
3305	AMEX	VIOO	Wed, Dec 6, 2023	92.34	93.39	91.29	91.38
3304	AMEX	VIOO	Tue, Dec 5, 2023	92.64	92.64	91.35	91.57
3303	AMEX	VIOO	Mon, Dec 4, 2023	91.27	92.96	91.22	92.92
3302	AMEX	VIOO	Fri, Dec 1, 2023	88.99	91.79	88.54	91.74
3301	AMEX	VIOO	Thu, Nov 30, 2023	89.33	89.49	88.57	89.22
3300	AMEX	VIOO	Wed, Nov 29, 2023	89.41	90.29	88.76	88.90
3299	AMEX	VIOO	Tue, Nov 28, 2023	88.98	89.15	88.21	88.62
3298	AMEX	VIOO	Mon, Nov 27, 2023	88.95	89.22	88.39	88.97
3297	AMEX	VIOO	Fri, Nov 24, 2023	88.90	89.46	88.71	89.28
3296	AMEX	VIOO	Wed, Nov 22, 2023	89.02	89.39	88.53	88.90
3295	AMEX	VIOO	Tue, Nov 21, 2023	88.89	88.93	88.39	88.42
3294	AMEX	VIOO	Mon, Nov 20, 2023	89.11	89.57	88.64	89.40
3293	AMEX	VIOO	Fri, Nov 17, 2023	88.80	89.35	88.73	89.04
3292	AMEX	VIOO	Thu, Nov 16, 2023	89.26	89.33	87.86	88.15
3291	AMEX	VIOO	Wed, Nov 15, 2023	89.36	90.84	89.25	89.53
3290	AMEX	VIOO	Tue, Nov 14, 2023	87.14	89.36	87.14	89.28
3289	AMEX	VIOO	Mon, Nov 13, 2023	84.50	85.07	84.00	84.73
3288	AMEX	VIOO	Fri, Nov 10, 2023	84.33	85.00	83.68	84.78
3287	AMEX	VIOO	Thu, Nov 9, 2023	85.57	85.57	83.70	83.82
3286	AMEX	VIOO	Wed, Nov 8, 2023	85.91	85.92	84.72	84.93
3285	AMEX	VIOO	Tue, Nov 7, 2023	85.95	86.25	85.51	85.74
3284	AMEX	VIOO	Mon, Nov 6, 2023	87.30	87.30	85.99	86.41
3283	AMEX	VIOO	Fri, Nov 3, 2023	86.42	87.83	86.42	87.23
3282	AMEX	VIOO	Thu, Nov 2, 2023	83.70	84.96	83.70	84.89
3281	AMEX	VIOO	Wed, Nov 1, 2023	82.24	82.76	81.55	82.76
3280	AMEX	VIOO	Tue, Oct 31, 2023	81.80	82.48	81.60	82.30
3279	AMEX	VIOO	Mon, Oct 30, 2023	81.88	82.33	81.10	81.65
3278	AMEX	VIOO	Fri, Oct 27, 2023	82.14	82.31	80.90	81.22
3277	AMEX	VIOO	Thu, Oct 26, 2023	81.99	82.83	81.58	81.96
3276	AMEX	VIOO	Wed, Oct 25, 2023	82.31	82.62	81.67	81.75
3275	AMEX	VIOO	Tue, Oct 24, 2023	83.00	83.36	82.40	82.76
3274	AMEX	VIOO	Mon, Oct 23, 2023	82.65	83.46	82.25	82.25
3273	AMEX	VIOO	Fri, Oct 20, 2023	84.09	84.37	83.04	83.11
3272	AMEX	VIOO	Thu, Oct 19, 2023	85.28	85.79	83.90	84.06
3271	AMEX	VIOO	Wed, Oct 18, 2023	86.42	86.42	85.25	85.38
3270	AMEX	VIOO	Tue, Oct 17, 2023	85.44	87.62	85.44	86.98
3269	AMEX	VIOO	Mon, Oct 16, 2023	85.04	86.18	85.01	86.02
3268	AMEX	VIOO	Fri, Oct 13, 2023	85.89	85.89	84.34	84.45
3267	AMEX	VIOO	Thu, Oct 12, 2023	87.24	87.24	84.93	85.43
3266	AMEX	VIOO	Wed, Oct 11, 2023	87.13	87.70	86.53	87.12
3265	AMEX	VIOO	Tue, Oct 10, 2023	86.24	87.54	86.24	86.96
3264	AMEX	VIOO	Mon, Oct 9, 2023	84.97	86.33	84.87	86.10
3263	AMEX	VIOO	Fri, Oct 6, 2023	84.30	85.90	83.93	85.31
3262	AMEX	VIOO	Thu, Oct 5, 2023	84.75	85.17	84.27	84.78
3261	AMEX	VIOO	Wed, Oct 4, 2023	84.81	85.15	83.96	84.98
3260	AMEX	VIOO	Tue, Oct 3, 2023	85.72	85.89	84.48	84.75
3259	AMEX	VIOO	Mon, Oct 2, 2023	87.20	87.30	85.81	86.20
3258	AMEX	VIOO	Fri, Sep 29, 2023	88.60	88.74	87.16	87.40
3257	AMEX	VIOO	Thu, Sep 28, 2023	87.09	88.42	87.08	87.98
3256	AMEX	VIOO	Wed, Sep 27, 2023	86.60	87.36	86.30	86.89
3255	AMEX	VIOO	Tue, Sep 26, 2023	86.66	87.33	86.02	86.02
3254	AMEX	VIOO	Mon, Sep 25, 2023	86.52	87.55	86.50	87.31
3253	AMEX	VIOO	Fri, Sep 22, 2023	87.43	87.71	86.91	86.96
3252	AMEX	VIOO	Thu, Sep 21, 2023	87.83	87.89	87.15	87.15
3251	AMEX	VIOO	Wed, Sep 20, 2023	89.58	90.12	88.51	88.52
3250	AMEX	VIOO	Tue, Sep 19, 2023	89.53	90.00	88.97	89.20
3249	AMEX	VIOO	Mon, Sep 18, 2023	89.94	90.02	89.42	89.42
3248	AMEX	VIOO	Fri, Sep 15, 2023	90.53	90.55	89.43	89.93
3247	AMEX	VIOO	Thu, Sep 14, 2023	90.17	90.86	90.16	90.86
3246	AMEX	VIOO	Wed, Sep 13, 2023	89.84	90.07	89.09	89.34
3245	AMEX	VIOO	Tue, Sep 12, 2023	89.73	90.25	89.67	89.77
3244	AMEX	VIOO	Mon, Sep 11, 2023	90.45	90.65	89.87	89.87
3243	AMEX	VIOO	Fri, Sep 8, 2023	90.25	90.29	89.58	89.91
3242	AMEX	VIOO	Thu, Sep 7, 2023	90.50	90.67	89.80	90.25
3241	AMEX	VIOO	Wed, Sep 6, 2023	91.40	91.89	90.43	90.98
3240	AMEX	VIOO	Tue, Sep 5, 2023	93.37	93.37	91.09	91.09
3239	AMEX	VIOO	Fri, Sep 1, 2023	93.71	94.30	93.68	93.90
3238	AMEX	VIOO	Thu, Aug 31, 2023	93.18	93.62	92.89	92.93
3237	AMEX	VIOO	Wed, Aug 30, 2023	92.52	93.31	92.40	93.01
3236	AMEX	VIOO	Tue, Aug 29, 2023	91.32	92.62	90.93	92.62
3235	AMEX	VIOO	Mon, Aug 28, 2023	91.06	92.00	91.06	91.44
3234	AMEX	VIOO	Fri, Aug 25, 2023	90.93	91.25	89.67	90.60
3233	AMEX	VIOO	Thu, Aug 24, 2023	91.13	91.98	90.44	90.44
3232	AMEX	VIOO	Wed, Aug 23, 2023	90.45	91.50	90.38	91.37
3231	AMEX	VIOO	Tue, Aug 22, 2023	90.84	91.18	90.14	90.35
3230	AMEX	VIOO	Mon, Aug 21, 2023	91.03	91.31	90.15	90.61
3229	AMEX	VIOO	Fri, Aug 18, 2023	89.87	91.32	89.87	90.96
3228	AMEX	VIOO	Thu, Aug 17, 2023	91.69	92.02	90.47	90.47
3227	AMEX	VIOO	Wed, Aug 16, 2023	92.36	93.07	91.42	91.42
3226	AMEX	VIOO	Tue, Aug 15, 2023	93.08	93.08	92.51	92.63
3225	AMEX	VIOO	Mon, Aug 14, 2023	93.52	93.65	92.84	93.60
3224	AMEX	VIOO	Fri, Aug 11, 2023	93.78	94.41	93.78	94.02
3223	AMEX	VIOO	Thu, Aug 10, 2023	94.91	95.74	93.83	94.20
3222	AMEX	VIOO	Wed, Aug 9, 2023	95.13	95.13	94.08	94.44
3221	AMEX	VIOO	Tue, Aug 8, 2023	94.74	95.22	93.91	95.16
3220	AMEX	VIOO	Mon, Aug 7, 2023	95.49	95.89	95.00	95.77
3219	AMEX	VIOO	Fri, Aug 4, 2023	95.47	96.19	94.97	95.22
3218	AMEX	VIOO	Thu, Aug 3, 2023	95.36	95.66	94.53	95.39
3217	AMEX	VIOO	Wed, Aug 2, 2023	95.63	95.86	95.25	95.71
3216	AMEX	VIOO	Tue, Aug 1, 2023	96.39	96.57	95.67	96.57
3215	AMEX	VIOO	Mon, Jul 31, 2023	96.28	96.99	96.28	96.92
3214	AMEX	VIOO	Fri, Jul 28, 2023	96.16	96.44	95.74	96.12
3213	AMEX	VIOO	Thu, Jul 27, 2023	96.74	96.78	94.91	95.15
3212	AMEX	VIOO	Wed, Jul 26, 2023	95.45	96.44	95.23	96.13
3211	AMEX	VIOO	Tue, Jul 25, 2023	95.46	96.09	95.17	95.49
3210	AMEX	VIOO	Mon, Jul 24, 2023	95.09	95.77	95.08	95.57
3209	AMEX	VIOO	Fri, Jul 21, 2023	96.01	96.01	94.89	95.09
3208	AMEX	VIOO	Thu, Jul 20, 2023	96.01	96.03	94.97	95.37
3207	AMEX	VIOO	Wed, Jul 19, 2023	95.89	96.15	95.48	96.12
3206	AMEX	VIOO	Tue, Jul 18, 2023	94.34	95.61	94.34	95.61
3205	AMEX	VIOO	Mon, Jul 17, 2023	93.44	94.57	93.26	94.19
3204	AMEX	VIOO	Fri, Jul 14, 2023	94.29	94.29	92.85	93.53
3203	AMEX	VIOO	Thu, Jul 13, 2023	94.02	94.36	93.49	94.27
3202	AMEX	VIOO	Wed, Jul 12, 2023	94.02	94.15	93.59	93.70
3201	AMEX	VIOO	Tue, Jul 11, 2023	92.24	92.85	91.94	92.73
3200	AMEX	VIOO	Mon, Jul 10, 2023	90.54	92.09	90.54	91.85
3199	AMEX	VIOO	Fri, Jul 7, 2023	90.00	91.45	90.00	90.66
3198	AMEX	VIOO	Thu, Jul 6, 2023	90.17	90.18	88.92	89.81
3197	AMEX	VIOO	Wed, Jul 5, 2023	92.11	92.11	90.95	91.14
3196	AMEX	VIOO	Mon, Jul 3, 2023	91.72	92.65	91.72	92.39
3195	AMEX	VIOO	Fri, Jun 30, 2023	92.55	92.56	91.86	91.89
3194	AMEX	VIOO	Thu, Jun 29, 2023	90.45	91.93	90.45	91.77
3193	AMEX	VIOO	Wed, Jun 28, 2023	90.04	90.36	89.54	90.25
3192	AMEX	VIOO	Tue, Jun 27, 2023	88.93	90.43	88.69	90.20
3191	AMEX	VIOO	Mon, Jun 26, 2023	88.11	89.42	88.10	88.67
3190	AMEX	VIOO	Fri, Jun 23, 2023	88.52	89.21	87.87	88.07
3189	AMEX	VIOO	Thu, Jun 22, 2023	90.16	90.16	89.24	89.50
3188	AMEX	VIOO	Wed, Jun 21, 2023	90.25	90.99	89.83	90.44
3187	AMEX	VIOO	Tue, Jun 20, 2023	90.78	90.82	90.19	90.61
3186	AMEX	VIOO	Fri, Jun 16, 2023	91.72	91.92	90.42	90.98
3185	AMEX	VIOO	Thu, Jun 15, 2023	90.24	91.38	90.23	91.29
3184	AMEX	VIOO	Wed, Jun 14, 2023	91.99	92.28	90.22	90.53
3183	AMEX	VIOO	Tue, Jun 13, 2023	91.41	92.34	91.14	91.75
3182	AMEX	VIOO	Mon, Jun 12, 2023	90.87	91.40	90.34	90.95
3181	AMEX	VIOO	Fri, Jun 9, 2023	91.50	91.50	90.50	90.70
3180	AMEX	VIOO	Thu, Jun 8, 2023	91.80	91.97	90.71	91.40
3179	AMEX	VIOO	Wed, Jun 7, 2023	90.46	92.29	90.46	92.04
3178	AMEX	VIOO	Tue, Jun 6, 2023	87.08	90.10	87.08	89.77
3177	AMEX	VIOO	Mon, Jun 5, 2023	88.99	87.87	86.54	89.20
3176	AMEX	VIOO	Fri, Jun 2, 2023	86.73	89.24	86.73	89.20
3175	AMEX	VIOO	Thu, Jun 1, 2023	85.17	85.92	84.54	85.65
3174	AMEX	VIOO	Wed, May 31, 2023	85.61	86.04	84.42	84.94
3173	AMEX	VIOO	Tue, May 30, 2023	86.76	87.01	85.79	86.06
3172	AMEX	VIOO	Fri, May 26, 2023	85.48	86.63	85.48	86.49
3171	AMEX	VIOO	Thu, May 25, 2023	85.67	85.79	84.77	85.43
3170	AMEX	VIOO	Wed, May 24, 2023	86.41	86.50	85.42	85.74
3169	AMEX	VIOO	Tue, May 23, 2023	86.81	88.20	86.74	86.80
3168	AMEX	VIOO	Mon, May 22, 2023	86.50	87.22	86.01	86.96
3167	AMEX	VIOO	Fri, May 19, 2023	87.44	87.53	85.83	86.26
3166	AMEX	VIOO	Thu, May 18, 2023	86.01	87.06	85.99	86.95
3165	AMEX	VIOO	Wed, May 17, 2023	84.72	86.33	84.34	86.15
3164	AMEX	VIOO	Tue, May 16, 2023	84.81	84.81	84.10	84.10
3163	AMEX	VIOO	Mon, May 15, 2023	84.55	85.68	84.55	85.31
3162	AMEX	VIOO	Fri, May 12, 2023	84.80	85.08	83.87	84.31
3161	AMEX	VIOO	Thu, May 11, 2023	84.56	84.73	84.01	84.53
3160	AMEX	VIOO	Wed, May 10, 2023	85.99	85.99	84.29	85.16
3159	AMEX	VIOO	Tue, May 9, 2023	84.79	85.26	84.40	84.78
3158	AMEX	VIOO	Mon, May 8, 2023	86.12	86.29	85.00	85.31
3157	AMEX	VIOO	Fri, May 5, 2023	85.07	85.99	85.07	85.78
3156	AMEX	VIOO	Thu, May 4, 2023	84.20	84.45	83.00	83.72
3155	AMEX	VIOO	Wed, May 3, 2023	84.86	86.18	84.71	84.80
3154	AMEX	VIOO	Tue, May 2, 2023	85.95	85.95	83.66	84.75
3153	AMEX	VIOO	Mon, May 1, 2023	86.31	87.42	86.12	86.34
3152	AMEX	VIOO	Fri, Apr 28, 2023	85.32	86.62	85.32	86.36
3151	AMEX	VIOO	Thu, Apr 27, 2023	84.53	85.59	84.24	85.52
3150	AMEX	VIOO	Wed, Apr 26, 2023	84.87	85.22	84.02	84.24
3149	AMEX	VIOO	Tue, Apr 25, 2023	86.41	86.53	85.03	85.03
3148	AMEX	VIOO	Mon, Apr 24, 2023	87.15	87.81	86.95	87.30
3147	AMEX	VIOO	Fri, Apr 21, 2023	87.57	87.82	86.67	87.28
3146	AMEX	VIOO	Thu, Apr 20, 2023	87.31	87.94	87.07	87.52
3145	AMEX	VIOO	Wed, Apr 19, 2023	87.21	88.05	86.96	87.86
3144	AMEX	VIOO	Tue, Apr 18, 2023	88.49	88.49	87.13	87.66
3143	AMEX	VIOO	Mon, Apr 17, 2023	87.68	88.15	87.33	88.12
3142	AMEX	VIOO	Fri, Apr 14, 2023	88.31	88.87	87.01	87.58
3141	AMEX	VIOO	Thu, Apr 13, 2023	87.91	88.48	87.46	88.27
3140	AMEX	VIOO	Wed, Apr 12, 2023	88.90	89.02	87.45	87.53
3139	AMEX	VIOO	Tue, Apr 11, 2023	87.80	88.67	87.73	88.18
3138	AMEX	VIOO	Mon, Apr 10, 2023	86.15	87.65	86.15	87.55
3137	AMEX	VIOO	Thu, Apr 6, 2023	86.48	86.72	86.07	86.55
3136	AMEX	VIOO	Wed, Apr 5, 2023	86.80	86.80	85.97	86.51
3135	AMEX	VIOO	Tue, Apr 4, 2023	89.22	89.23	86.70	87.16
3134	AMEX	VIOO	Mon, Apr 3, 2023	88.90	89.40	87.91	88.96
3133	AMEX	VIOO	Fri, Mar 31, 2023	87.83	88.87	87.80	88.79
3132	AMEX	VIOO	Thu, Mar 30, 2023	87.80	88.08	86.90	87.14
3131	AMEX	VIOO	Wed, Mar 29, 2023	87.47	87.55	86.62	87.26
3130	AMEX	VIOO	Tue, Mar 28, 2023	86.14	87.03	86.14	86.61
3129	AMEX	VIOO	Mon, Mar 27, 2023	86.73	87.06	86.06	86.68
3128	AMEX	VIOO	Fri, Mar 24, 2023	84.00	85.83	83.50	85.67
3127	AMEX	VIOO	Thu, Mar 23, 2023	86.13	86.82	84.15	84.73
3126	AMEX	VIOO	Wed, Mar 22, 2023	87.75	88.15	85.52	85.52
3125	AMEX	VIOO	Tue, Mar 21, 2023	87.86	88.65	87.41	87.74
3124	AMEX	VIOO	Mon, Mar 20, 2023	85.62	87.42	85.62	86.33
3123	AMEX	VIOO	Fri, Mar 17, 2023	86.70	86.82	85.00	85.22
3122	AMEX	VIOO	Thu, Mar 16, 2023	85.22	88.03	84.69	87.58
3121	AMEX	VIOO	Wed, Mar 15, 2023	85.48	86.30	84.79	86.22
3120	AMEX	VIOO	Tue, Mar 14, 2023	88.37	88.98	86.76	87.73
3119	AMEX	VIOO	Mon, Mar 13, 2023	86.12	87.53	85.36	85.86
3118	AMEX	VIOO	Fri, Mar 10, 2023	89.90	89.90	87.21	88.00
3117	AMEX	VIOO	Thu, Mar 9, 2023	92.40	92.67	90.25	90.31
3116	AMEX	VIOO	Wed, Mar 8, 2023	92.41	92.76	91.72	92.48
3115	AMEX	VIOO	Tue, Mar 7, 2023	93.07	93.36	91.97	92.28
3114	AMEX	VIOO	Mon, Mar 6, 2023	95.25	95.25	92.77	93.12
3113	AMEX	VIOO	Fri, Mar 3, 2023	94.56	95.52	93.95	95.24
3112	AMEX	VIOO	Thu, Mar 2, 2023	93.34	94.45	93.00	94.20
3111	AMEX	VIOO	Wed, Mar 1, 2023	93.63	94.31	93.24	93.98
3110	AMEX	VIOO	Tue, Feb 28, 2023	93.71	94.59	93.71	93.73
3109	AMEX	VIOO	Mon, Feb 27, 2023	94.41	94.85	93.58	93.85
3108	AMEX	VIOO	Fri, Feb 24, 2023	93.08	93.64	92.76	93.64
3107	AMEX	VIOO	Thu, Feb 23, 2023	94.33	94.70	93.16	94.29
3106	AMEX	VIOO	Wed, Feb 22, 2023	93.64	94.26	93.29	93.74
3105	AMEX	VIOO	Tue, Feb 21, 2023	95.32	95.34	93.36	93.41
3104	AMEX	VIOO	Fri, Feb 17, 2023	95.68	96.34	95.47	96.27
3103	AMEX	VIOO	Thu, Feb 16, 2023	95.70	96.83	95.32	96.09
3102	AMEX	VIOO	Wed, Feb 15, 2023	95.02	96.75	94.97	96.71
3101	AMEX	VIOO	Tue, Feb 14, 2023	95.66	96.51	94.93	95.88
3100	AMEX	VIOO	Mon, Feb 13, 2023	95.11	96.12	94.54	96.09
3099	AMEX	VIOO	Fri, Feb 10, 2023	94.45	95.05	94.04	94.91
3098	AMEX	VIOO	Thu, Feb 9, 2023	96.75	96.75	94.50	94.71
3097	AMEX	VIOO	Wed, Feb 8, 2023	96.83	96.90	95.76	96.01
3096	AMEX	VIOO	Tue, Feb 7, 2023	96.41	97.56	95.80	97.36
3095	AMEX	VIOO	Mon, Feb 6, 2023	97.67	97.69	96.42	96.80
3094	AMEX	VIOO	Fri, Feb 3, 2023	97.67	99.08	97.54	98.35
3093	AMEX	VIOO	Thu, Feb 2, 2023	97.18	98.81	97.02	98.71
3092	AMEX	VIOO	Wed, Feb 1, 2023	94.68	97.21	94.42	96.42
3091	AMEX	VIOO	Tue, Jan 31, 2023	92.81	94.94	92.81	94.91
3090	AMEX	VIOO	Mon, Jan 30, 2023	92.94	93.66	92.55	92.64
3089	AMEX	VIOO	Fri, Jan 27, 2023	93.05	93.97	92.87	93.63
3088	AMEX	VIOO	Thu, Jan 26, 2023	93.43	93.58	92.14	93.22
3087	AMEX	VIOO	Wed, Jan 25, 2023	91.54	92.66	91.22	92.66
3086	AMEX	VIOO	Tue, Jan 24, 2023	92.39	92.78	92.02	92.36
3085	AMEX	VIOO	Mon, Jan 23, 2023	91.89	93.00	91.66	92.67
3084	AMEX	VIOO	Fri, Jan 20, 2023	90.79	91.66	90.00	91.66
3083	AMEX	VIOO	Thu, Jan 19, 2023	90.51	90.79	89.68	90.29
3082	AMEX	VIOO	Wed, Jan 18, 2023	92.96	93.47	91.07	91.13
3081	AMEX	VIOO	Tue, Jan 17, 2023	92.93	93.05	92.40	92.63
3080	AMEX	VIOO	Fri, Jan 13, 2023	91.65	93.01	91.56	92.84
3079	AMEX	VIOO	Thu, Jan 12, 2023	91.56	92.36	91.13	92.36
3078	AMEX	VIOO	Wed, Jan 11, 2023	90.44	91.05	90.27	91.05
3077	AMEX	VIOO	Tue, Jan 10, 2023	88.77	90.03	88.53	90.03
3076	AMEX	VIOO	Mon, Jan 9, 2023	89.42	89.90	88.77	88.88
3075	AMEX	VIOO	Fri, Jan 6, 2023	87.57	89.03	87.29	88.85
3074	AMEX	VIOO	Thu, Jan 5, 2023	87.01	87.19	86.11	86.69
3073	AMEX	VIOO	Wed, Jan 4, 2023	87.06	88.20	87.06	87.57
3072	AMEX	VIOO	Tue, Jan 3, 2023	87.32	88.02	85.91	86.49
3071	AMEX	VIOO	Fri, Dec 30, 2022	86.43	86.86	86.06	86.66
3070	AMEX	VIOO	Thu, Dec 29, 2022	85.67	87.25	85.67	87.11
3069	AMEX	VIOO	Wed, Dec 28, 2022	86.68	87.21	85.19	85.21
3068	AMEX	VIOO	Tue, Dec 27, 2022	86.91	87.19	86.40	86.86
3067	AMEX	VIOO	Fri, Dec 23, 2022	86.35	86.95	85.90	86.93
3066	AMEX	VIOO	Thu, Dec 22, 2022	86.67	86.67	84.96	86.29
3065	AMEX	VIOO	Wed, Dec 21, 2022	86.78	87.73	86.75	87.35
3064	AMEX	VIOO	Tue, Dec 20, 2022	85.42	86.54	85.30	86.07
3063	AMEX	VIOO	Mon, Dec 19, 2022	87.60	87.88	86.79	85.77
3062	AMEX	VIOO	Fri, Dec 16, 2022	87.35	88.12	87.03	87.59
3061	AMEX	VIOO	Thu, Dec 15, 2022	89.54	89.85	88.30	88.58
3060	AMEX	VIOO	Wed, Dec 14, 2022	91.29	92.15	90.20	90.50
3059	AMEX	VIOO	Tue, Dec 13, 2022	93.67	94.21	91.19	91.36
3058	AMEX	VIOO	Mon, Dec 12, 2022	90.20	91.17	89.90	91.02
3057	AMEX	VIOO	Fri, Dec 9, 2022	90.74	90.99	90.14	90.14
3056	AMEX	VIOO	Thu, Dec 8, 2022	91.07	92.01	90.80	91.02
3055	AMEX	VIOO	Wed, Dec 7, 2022	90.80	91.64	90.59	90.68
3054	AMEX	VIOO	Tue, Dec 6, 2022	91.94	91.99	90.58	91.10
3053	AMEX	VIOO	Mon, Dec 5, 2022	94.04	94.04	91.65	91.90
3052	AMEX	VIOO	Fri, Dec 2, 2022	92.96	94.90	92.95	94.52
3051	AMEX	VIOO	Thu, Dec 1, 2022	94.61	95.11	93.86	94.17
3050	AMEX	VIOO	Wed, Nov 30, 2022	92.33	94.29	91.17	94.28
3049	AMEX	VIOO	Tue, Nov 29, 2022	91.76	92.54	91.76	92.08
3048	AMEX	VIOO	Mon, Nov 28, 2022	92.87	93.00	91.46	91.77
3047	AMEX	VIOO	Fri, Nov 25, 2022	93.41	93.91	93.27	93.60
3046	AMEX	VIOO	Wed, Nov 23, 2022	93.09	93.66	92.72	93.44
3045	AMEX	VIOO	Tue, Nov 22, 2022	92.79	93.30	92.41	93.21
3044	AMEX	VIOO	Mon, Nov 21, 2022	92.06	92.19	91.60	92.12
3043	AMEX	VIOO	Fri, Nov 18, 2022	92.80	93.07	92.09	92.40
3042	AMEX	VIOO	Thu, Nov 17, 2022	90.78	91.83	90.69	91.78
3041	AMEX	VIOO	Wed, Nov 16, 2022	93.24	93.24	91.97	92.17
3040	AMEX	VIOO	Tue, Nov 15, 2022	93.90	94.70	93.10	93.76
3039	AMEX	VIOO	Mon, Nov 14, 2022	93.07	93.92	92.43	92.43
3038	AMEX	VIOO	Fri, Nov 11, 2022	93.33	94.27	93.18	93.47
3037	AMEX	VIOO	Thu, Nov 10, 2022	90.98	92.94	90.93	92.94
3036	AMEX	VIOO	Wed, Nov 9, 2022	89.16	89.48	87.60	87.79
3035	AMEX	VIOO	Tue, Nov 8, 2022	90.15	90.83	88.93	89.77
3034	AMEX	VIOO	Mon, Nov 7, 2022	89.21	89.83	88.67	89.72
3033	AMEX	VIOO	Fri, Nov 4, 2022	88.79	89.24	87.29	88.78
3032	AMEX	VIOO	Thu, Nov 3, 2022	86.91	87.98	86.26	87.43
3031	AMEX	VIOO	Wed, Nov 2, 2022	90.77	91.22	87.96	87.97
3030	AMEX	VIOO	Tue, Nov 1, 2022	91.67	91.77	90.61	91.07
3029	AMEX	VIOO	Mon, Oct 31, 2022	90.25	91.03	89.94	90.73
3028	AMEX	VIOO	Fri, Oct 28, 2022	89.10	90.85	88.88	90.69
3027	AMEX	VIOO	Thu, Oct 27, 2022	89.14	90.16	88.70	88.74
3026	AMEX	VIOO	Wed, Oct 26, 2022	88.47	90.05	88.47	88.56
3025	AMEX	VIOO	Tue, Oct 25, 2022	86.29	88.53	86.29	88.18
3024	AMEX	VIOO	Mon, Oct 24, 2022	85.80	86.34	85.18	86.14
3023	AMEX	VIOO	Fri, Oct 21, 2022	83.70	85.65	83.41	85.46
3022	AMEX	VIOO	Thu, Oct 20, 2022	84.68	85.47	83.18	83.40
3021	AMEX	VIOO	Wed, Oct 19, 2022	85.35	85.68	83.73	84.74
3020	AMEX	VIOO	Tue, Oct 18, 2022	86.64	87.26	85.28	85.93
3019	AMEX	VIOO	Mon, Oct 17, 2022	84.23	85.08	84.23	85.00
3018	AMEX	VIOO	Fri, Oct 14, 2022	85.15	85.64	82.64	82.74
3017	AMEX	VIOO	Thu, Oct 13, 2022	81.01	84.99	80.46	84.71
3016	AMEX	VIOO	Wed, Oct 12, 2022	82.92	83.03	82.20	82.54
3015	AMEX	VIOO	Tue, Oct 11, 2022	82.37	83.89	81.85	82.98
3014	AMEX	VIOO	Mon, Oct 10, 2022	83.11	83.36	82.50	82.83
3013	AMEX	VIOO	Fri, Oct 7, 2022	84.19	84.28	82.45	82.85
3012	AMEX	VIOO	Thu, Oct 6, 2022	85.02	85.79	84.70	84.90
3011	AMEX	VIOO	Wed, Oct 5, 2022	84.80	85.64	84.07	85.40
3010	AMEX	VIOO	Tue, Oct 4, 2022	84.23	85.91	84.18	85.88
3009	AMEX	VIOO	Mon, Oct 3, 2022	81.57	83.21	80.98	82.74
3008	AMEX	VIOO	Fri, Sep 30, 2022	80.96	82.58	80.63	80.73
3007	AMEX	VIOO	Thu, Sep 29, 2022	81.89	81.89	80.41	81.26
3006	AMEX	VIOO	Wed, Sep 28, 2022	81.18	83.34	80.82	82.90
3005	AMEX	VIOO	Tue, Sep 27, 2022	81.64	81.99	80.01	80.61
3004	AMEX	VIOO	Mon, Sep 26, 2022	81.47	82.70	80.53	80.65
3003	AMEX	VIOO	Fri, Sep 23, 2022	82.55	82.55	80.77	81.78
3002	AMEX	VIOO	Thu, Sep 22, 2022	85.32	85.37	83.50	83.67
3001	AMEX	VIOO	Tue, Sep 20, 2022	86.81	86.81	85.74	86.41
3000	AMEX	VIOO	Mon, Sep 19, 2022	85.73	87.59	85.73	87.58
2999	AMEX	VIOO	Fri, Sep 16, 2022	85.99	86.59	85.42	86.56
2998	AMEX	VIOO	Thu, Sep 15, 2022	87.39	88.33	86.91	87.19
2997	AMEX	VIOO	Wed, Sep 14, 2022	88.08	88.08	86.93	87.83
2996	AMEX	VIOO	Tue, Sep 13, 2022	89.33	89.63	87.51	87.92
2995	AMEX	VIOO	Mon, Sep 12, 2022	90.75	91.51	90.74	91.36
2994	AMEX	VIOO	Fri, Sep 9, 2022	89.30	90.38	89.30	90.28
2993	AMEX	VIOO	Thu, Sep 8, 2022	87.59	88.55	87.01	88.53
2992	AMEX	VIOO	Wed, Sep 7, 2022	86.54	88.28	86.52	88.24
2991	AMEX	VIOO	Tue, Sep 6, 2022	88.17	88.21	86.20	86.54
2990	AMEX	VIOO	Fri, Sep 2, 2022	89.53	89.66	87.40	87.81
2989	AMEX	VIOO	Thu, Sep 1, 2022	88.82	88.89	87.43	88.54
2988	AMEX	VIOO	Wed, Aug 31, 2022	90.54	90.74	89.48	89.54
2987	AMEX	VIOO	Tue, Aug 30, 2022	92.01	92.01	90.09	90.43
2986	AMEX	VIOO	Mon, Aug 29, 2022	91.87	92.47	91.70	91.78
2985	AMEX	VIOO	Fri, Aug 26, 2022	95.74	95.74	92.58	92.65
2984	AMEX	VIOO	Thu, Aug 25, 2022	94.26	95.72	94.26	95.63
2983	AMEX	VIOO	Wed, Aug 24, 2022	93.61	94.28	93.50	93.88
2982	AMEX	VIOO	Tue, Aug 23, 2022	93.92	94.58	93.54	93.67
2981	AMEX	VIOO	Mon, Aug 22, 2022	94.77	94.77	93.50	93.68
2980	AMEX	VIOO	Fri, Aug 19, 2022	96.63	96.67	95.49	95.87
2979	AMEX	VIOO	Thu, Aug 18, 2022	96.79	97.71	96.61	97.58
2978	AMEX	VIOO	Wed, Aug 17, 2022	97.19	97.34	96.26	96.76
2977	AMEX	VIOO	Tue, Aug 16, 2022	97.43	98.45	97.28	98.13
2976	AMEX	VIOO	Mon, Aug 15, 2022	96.52	97.66	96.36	97.62
2975	AMEX	VIOO	Fri, Aug 12, 2022	96.07	97.28	95.76	97.28
2974	AMEX	VIOO	Thu, Aug 11, 2022	95.68	96.49	95.48	95.52
2973	AMEX	VIOO	Wed, Aug 10, 2022	94.38	95.05	94.13	94.96
2972	AMEX	VIOO	Tue, Aug 9, 2022	93.86	93.87	92.44	92.96
2971	AMEX	VIOO	Mon, Aug 8, 2022	93.97	94.96	93.89	94.17
2970	AMEX	VIOO	Fri, Aug 5, 2022	92.30	93.59	92.22	93.59
2969	AMEX	VIOO	Thu, Aug 4, 2022	93.92	93.92	92.99	93.11
2968	AMEX	VIOO	Wed, Aug 3, 2022	93.64	94.13	93.08	94.08
2967	AMEX	VIOO	Tue, Aug 2, 2022	93.57	94.13	92.94	93.05
2966	AMEX	VIOO	Mon, Aug 1, 2022	93.01	94.35	92.40	93.86
2965	AMEX	VIOO	Fri, Jul 29, 2022	93.01	93.75	92.77	93.64
2964	AMEX	VIOO	Thu, Jul 28, 2022	91.95	92.89	90.96	92.80
2963	AMEX	VIOO	Wed, Jul 27, 2022	90.15	91.91	89.90	91.61
2962	AMEX	VIOO	Tue, Jul 26, 2022	89.71	90.00	89.30	89.61
2961	AMEX	VIOO	Mon, Jul 25, 2022	89.73	90.29	89.26	90.01
2960	AMEX	VIOO	Fri, Jul 22, 2022	90.51	90.55	88.68	89.44
2959	AMEX	VIOO	Thu, Jul 21, 2022	89.61	90.26	88.71	90.26
2958	AMEX	VIOO	Wed, Jul 20, 2022	88.79	90.13	88.75	90.06
2957	AMEX	VIOO	Tue, Jul 19, 2022	86.82	88.92	86.82	88.79
2956	AMEX	VIOO	Mon, Jul 18, 2022	86.73	87.16	85.57	85.80
2955	AMEX	VIOO	Fri, Jul 15, 2022	85.06	85.93	84.15	85.78
2954	AMEX	VIOO	Thu, Jul 14, 2022	83.56	84.12	82.89	84.02
2953	AMEX	VIOO	Wed, Jul 13, 2022	83.96	85.12	83.74	84.77
2952	AMEX	VIOO	Tue, Jul 12, 2022	84.98	85.79	84.61	84.98
2951	AMEX	VIOO	Mon, Jul 11, 2022	85.80	86.00	84.93	85.12
2950	AMEX	VIOO	Fri, Jul 8, 2022	86.38	86.83	85.67	86.35
2949	AMEX	VIOO	Thu, Jul 7, 2022	85.71	86.62	85.71	86.50
2948	AMEX	VIOO	Wed, Jul 6, 2022	85.87	85.92	84.25	85.03
2947	AMEX	VIOO	Tue, Jul 5, 2022	84.63	85.94	83.74	85.94
2946	AMEX	VIOO	Fri, Jul 1, 2022	84.80	86.02	84.25	85.82
2945	AMEX	VIOO	Thu, Jun 30, 2022	84.26	85.97	83.73	85.02
2944	AMEX	VIOO	Wed, Jun 29, 2022	86.20	86.20	84.59	85.49
2943	AMEX	VIOO	Tue, Jun 28, 2022	88.10	88.69	86.18	86.20
2942	AMEX	VIOO	Mon, Jun 27, 2022	87.27	87.99	86.88	87.58
2941	AMEX	VIOO	Fri, Jun 24, 2022	84.93	86.79	84.93	86.79
2940	AMEX	VIOO	Thu, Jun 23, 2022	83.90	84.39	83.02	84.23
2939	AMEX	VIOO	Wed, Jun 22, 2022	82.61	84.13	82.56	83.63
2938	AMEX	VIOO	Tue, Jun 21, 2022	83.81	84.68	83.15	83.78
2937	AMEX	VIOO	Fri, Jun 17, 2022	82.34	83.54	81.93	82.58
2936	AMEX	VIOO	Thu, Jun 16, 2022	84.54	84.55	81.56	82.00
2935	AMEX	VIOO	Wed, Jun 15, 2022	86.28	87.21	84.92	86.16
2934	AMEX	VIOO	Mon, Jun 13, 2022	87.49	87.81	85.32	85.59
2933	AMEX	VIOO	Fri, Jun 10, 2022	90.60	90.67	89.25	89.71
2932	AMEX	VIOO	Thu, Jun 9, 2022	93.20	93.39	91.91	91.95
2931	AMEX	VIOO	Wed, Jun 8, 2022	94.94	94.94	93.41	93.65
2930	AMEX	VIOO	Tue, Jun 7, 2022	93.50	95.34	93.50	95.29
2929	AMEX	VIOO	Mon, Jun 6, 2022	94.58	94.58	93.74	94.24
2928	AMEX	VIOO	Fri, Jun 3, 2022	93.83	93.83	93.23	93.67
2927	AMEX	VIOO	Thu, Jun 2, 2022	92.76	94.50	92.76	94.50
2926	AMEX	VIOO	Wed, Jun 1, 2022	93.42	93.70	91.55	92.75
2925	AMEX	VIOO	Tue, May 31, 2022	93.70	93.70	92.46	92.98
2924	AMEX	VIOO	Fri, May 27, 2022	92.43	94.02	92.43	94.02
2923	AMEX	VIOO	Thu, May 26, 2022	90.62	92.26	90.61	91.90
2922	AMEX	VIOO	Wed, May 25, 2022	88.03	90.40	88.03	89.99
2921	AMEX	VIOO	Tue, May 24, 2022	88.44	88.44	86.59	88.17
2920	AMEX	VIOO	Mon, May 23, 2022	89.03	89.63	88.00	89.13
2919	AMEX	VIOO	Fri, May 20, 2022	89.57	89.57	86.30	88.16
2918	AMEX	VIOO	Thu, May 19, 2022	88.20	89.68	88.08	88.56
2917	AMEX	VIOO	Wed, May 18, 2022	90.72	91.02	88.33	88.88
2916	AMEX	VIOO	Tue, May 17, 2022	90.60	91.84	90.35	91.75
2915	AMEX	VIOO	Mon, May 16, 2022	89.27	90.02	88.62	89.23
2914	AMEX	VIOO	Fri, May 13, 2022	88.36	90.05	88.35	89.52
2913	AMEX	VIOO	Thu, May 12, 2022	85.92	87.69	85.70	87.37
2912	AMEX	VIOO	Wed, May 11, 2022	87.79	89.41	86.16	86.31
2911	AMEX	VIOO	Tue, May 10, 2022	89.17	89.69	86.46	87.74
2910	AMEX	VIOO	Mon, May 9, 2022	89.68	90.10	87.97	88.39
2909	AMEX	VIOO	Fri, May 6, 2022	91.52	91.91	89.98	90.91
2908	AMEX	VIOO	Thu, May 5, 2022	94.40	94.40	90.85	91.81
2907	AMEX	VIOO	Wed, May 4, 2022	93.30	95.39	92.06	95.30
2906	AMEX	VIOO	Tue, May 3, 2022	92.10	93.25	91.48	92.89
2905	AMEX	VIOO	Mon, May 2, 2022	91.28	92.54	90.03	91.92
2904	AMEX	VIOO	Fri, Apr 29, 2022	93.38	94.14	91.19	91.26
2903	AMEX	VIOO	Thu, Apr 28, 2022	92.81	94.12	91.34	93.69
2902	AMEX	VIOO	Wed, Apr 27, 2022	92.23	92.87	91.50	91.80
2901	AMEX	VIOO	Tue, Apr 26, 2022	94.26	94.32	92.23	92.23
2900	AMEX	VIOO	Mon, Apr 25, 2022	94.00	95.13	92.84	95.01
2899	AMEX	VIOO	Fri, Apr 22, 2022	96.79	96.81	94.65	94.81
2898	AMEX	VIOO	Thu, Apr 21, 2022	99.75	99.75	96.85	97.19
2897	AMEX	VIOO	Wed, Apr 20, 2022	98.62	99.32	98.62	98.74
2896	AMEX	VIOO	Tue, Apr 19, 2022	96.17	98.32	95.84	98.07
2895	AMEX	VIOO	Mon, Apr 18, 2022	96.27	96.74	95.83	96.17
2894	AMEX	VIOO	Thu, Apr 14, 2022	97.38	97.99	96.51	96.58
2893	AMEX	VIOO	Wed, Apr 13, 2022	95.73	97.43	95.73	97.19
2892	AMEX	VIOO	Tue, Apr 12, 2022	96.01	97.30	95.38	95.50
2891	AMEX	VIOO	Mon, Apr 11, 2022	95.29	96.05	95.04	95.11
2890	AMEX	VIOO	Fri, Apr 8, 2022	96.28	96.84	95.66	95.71
2889	AMEX	VIOO	Thu, Apr 7, 2022	96.30	96.59	95.15	96.20
2888	AMEX	VIOO	Wed, Apr 6, 2022	96.79	97.06	95.81	96.28
2887	AMEX	VIOO	Tue, Apr 5, 2022	99.66	100.21	97.26	97.46
2886	AMEX	VIOO	Mon, Apr 4, 2022	100.37	100.37	98.96	99.70
2885	AMEX	VIOO	Fri, Apr 1, 2022	99.51	100.08	99.01	100.06
2884	AMEX	VIOO	Thu, Mar 31, 2022	99.97	100.44	99.02	99.02
2883	AMEX	VIOO	Wed, Mar 30, 2022	101.90	102.06	99.90	100.14
2882	AMEX	VIOO	Tue, Mar 29, 2022	100.11	102.15	100.11	101.95
2881	AMEX	VIOO	Mon, Mar 28, 2022	99.62	99.62	98.60	99.53
2880	AMEX	VIOO	Fri, Mar 25, 2022	99.59	100.03	99.37	99.98
2879	AMEX	VIOO	Thu, Mar 24, 2022	98.95	99.33	98.52	99.33
2878	AMEX	VIOO	Wed, Mar 23, 2022	100.02	100.02	98.48	98.55
2877	AMEX	VIOO	Tue, Mar 22, 2022	100.24	101.23	99.83	100.30
2876	AMEX	VIOO	Mon, Mar 21, 2022	100.54	101.22	99.41	99.86
2875	AMEX	VIOO	Fri, Mar 18, 2022	99.33	100.59	99.23	100.51
2874	AMEX	VIOO	Thu, Mar 17, 2022	98.36	100.01	98.36	99.95
2873	AMEX	VIOO	Wed, Mar 16, 2022	97.42	98.82	96.57	98.82
2872	AMEX	VIOO	Tue, Mar 15, 2022	95.50	96.41	95.32	96.31
2871	AMEX	VIOO	Mon, Mar 14, 2022	96.68	96.68	94.92	95.32
2870	AMEX	VIOO	Fri, Mar 11, 2022	98.05	98.30	96.39	96.46
2869	AMEX	VIOO	Thu, Mar 10, 2022	96.40	97.60	96.27	97.57
2868	AMEX	VIOO	Wed, Mar 9, 2022	97.33	98.02	97.16	97.60
2867	AMEX	VIOO	Tue, Mar 8, 2022	95.57	97.64	95.17	95.66
2866	AMEX	VIOO	Mon, Mar 7, 2022	97.58	97.71	95.33	95.33
2865	AMEX	VIOO	Fri, Mar 4, 2022	97.95	97.95	96.63	97.52
2864	AMEX	VIOO	Thu, Mar 3, 2022	99.90	99.90	98.16	98.76
2863	AMEX	VIOO	Wed, Mar 2, 2022	97.56	99.89	97.56	99.44
2862	AMEX	VIOO	Tue, Mar 1, 2022	98.52	98.52	96.22	96.83
2861	AMEX	VIOO	Mon, Feb 28, 2022	97.46	99.05	97.46	98.76
2860	AMEX	VIOO	Fri, Feb 25, 2022	96.56	98.33	96.21	98.25
2859	AMEX	VIOO	Thu, Feb 24, 2022	92.41	96.26	92.30	96.13
2858	AMEX	VIOO	Wed, Feb 23, 2022	96.87	97.00	94.50	94.56
2857	AMEX	VIOO	Tue, Feb 22, 2022	96.94	97.54	95.55	95.98
2856	AMEX	VIOO	Fri, Feb 18, 2022	97.70	98.45	97.07	97.30
2855	AMEX	VIOO	Thu, Feb 17, 2022	99.09	99.09	97.63	97.82
2854	AMEX	VIOO	Wed, Feb 16, 2022	99.23	100.03	98.95	99.79
2853	AMEX	VIOO	Tue, Feb 15, 2022	98.27	99.49	98.27	99.42
2852	AMEX	VIOO	Mon, Feb 14, 2022	97.52	98.40	96.89	97.32
2851	AMEX	VIOO	Fri, Feb 11, 2022	97.96	99.10	97.10	97.53
2850	AMEX	VIOO	Thu, Feb 10, 2022	97.63	100.00	97.22	97.82
2849	AMEX	VIOO	Wed, Feb 9, 2022	98.86	99.23	98.74	99.08
2848	AMEX	VIOO	Tue, Feb 8, 2022	96.55	98.08	96.55	97.99
2847	AMEX	VIOO	Mon, Feb 7, 2022	96.27	97.02	95.92	96.25
2846	AMEX	VIOO	Fri, Feb 4, 2022	96.13	96.90	94.80	96.19
2845	AMEX	VIOO	Thu, Feb 3, 2022	96.74	97.66	96.15	96.21
2844	AMEX	VIOO	Wed, Feb 2, 2022	98.37	98.44	96.92	97.64
2843	AMEX	VIOO	Tue, Feb 1, 2022	97.65	98.16	96.16	98.11
2842	AMEX	VIOO	Mon, Jan 31, 2022	95.00	97.37	94.78	97.35
2841	AMEX	VIOO	Fri, Jan 28, 2022	93.85	95.34	92.35	95.26
2840	AMEX	VIOO	Thu, Jan 27, 2022	96.42	97.41	93.45	93.89
2839	AMEX	VIOO	Wed, Jan 26, 2022	98.71	99.00	94.94	95.85
2838	AMEX	VIOO	Tue, Jan 25, 2022	97.29	98.53	95.24	97.35
2837	AMEX	VIOO	Mon, Jan 24, 2022	94.88	98.61	94.10	98.31
2836	AMEX	VIOO	Fri, Jan 21, 2022	96.95	98.68	96.13	96.22
2835	AMEX	VIOO	Thu, Jan 20, 2022	99.99	101.12	97.34	97.48
2834	AMEX	VIOO	Wed, Jan 19, 2022	101.82	101.82	99.51	99.60
2833	AMEX	VIOO	Tue, Jan 18, 2022	103.23	103.25	101.27	101.36
2832	AMEX	VIOO	Fri, Jan 14, 2022	102.79	104.07	102.60	104.03
2831	AMEX	VIOO	Thu, Jan 13, 2022	104.16	105.00	103.30	103.63
2830	AMEX	VIOO	Wed, Jan 12, 2022	104.57	104.93	103.05	103.64
2829	AMEX	VIOO	Tue, Jan 11, 2022	103.62	104.23	102.33	104.09
2828	AMEX	VIOO	Mon, Jan 10, 2022	103.21	103.43	101.82	103.43
2827	AMEX	VIOO	Fri, Jan 7, 2022	104.96	105.17	103.74	103.76
2826	AMEX	VIOO	Thu, Jan 6, 2022	104.56	105.57	104.01	104.92
2825	AMEX	VIOO	Wed, Jan 5, 2022	107.00	107.50	104.29	104.31
2824	AMEX	VIOO	Tue, Jan 4, 2022	106.64	107.28	106.45	106.99
2823	AMEX	VIOO	Mon, Jan 3, 2022	105.50	106.99	105.49	106.16
2822	AMEX	VIOO	Fri, Dec 31, 2021	104.81	105.44	104.70	105.07
2821	AMEX	VIOO	Thu, Dec 30, 2021	105.70	106.37	105.04	105.14
2820	AMEX	VIOO	Wed, Dec 29, 2021	105.29	105.69	104.91	105.57
2819	AMEX	VIOO	Tue, Dec 28, 2021	105.36	106.17	105.01	105.17
2818	AMEX	VIOO	Mon, Dec 27, 2021	104.29	105.50	103.70	105.50
2817	AMEX	VIOO	Thu, Dec 23, 2021	103.95	104.28	103.59	103.95
2816	AMEX	VIOO	Wed, Dec 22, 2021	101.99	103.32	101.73	103.25
2815	AMEX	VIOO	Tue, Dec 21, 2021	100.31	102.18	100.31	102.18
2814	AMEX	VIOO	Mon, Dec 20, 2021	100.49	100.82	98.79	99.23
2813	AMEX	VIOO	Fri, Dec 17, 2021	101.06	102.59	100.50	101.96
2812	AMEX	VIOO	Thu, Dec 16, 2021	104.21	104.26	101.26	101.69
2811	AMEX	VIOO	Wed, Dec 15, 2021	102.30	103.60	100.78	103.33
2810	AMEX	VIOO	Tue, Dec 14, 2021	102.16	103.54	101.82	102.07
2809	AMEX	VIOO	Mon, Dec 13, 2021	104.03	104.05	102.37	102.68
2808	AMEX	VIOO	Fri, Dec 10, 2021	105.04	105.36	103.69	104.40
2807	AMEX	VIOO	Thu, Dec 9, 2021	105.43	105.63	104.40	104.41
2806	AMEX	VIOO	Wed, Dec 8, 2021	105.93	106.49	105.71	106.12
2805	AMEX	VIOO	Tue, Dec 7, 2021	105.59	106.63	105.33	105.60
2804	AMEX	VIOO	Mon, Dec 6, 2021	102.73	104.90	102.37	104.07
2803	AMEX	VIOO	Fri, Dec 3, 2021	103.54	103.57	100.95	101.70
2802	AMEX	VIOO	Thu, Dec 2, 2021	100.49	103.30	100.49	102.98
2801	AMEX	VIOO	Wed, Dec 1, 2021	103.80	104.63	100.19	100.24
2800	AMEX	VIOO	Tue, Nov 30, 2021	102.98	103.14	101.00	101.77
2799	AMEX	VIOO	Mon, Nov 29, 2021	105.57	106.00	103.45	104.00
2798	AMEX	VIOO	Wed, Nov 24, 2021	107.84	108.45	107.51	108.33
2797	AMEX	VIOO	Tue, Nov 23, 2021	108.59	109.07	107.80	108.64
2796	AMEX	VIOO	Mon, Nov 22, 2021	108.59	109.81	108.26	108.56
2795	AMEX	VIOO	Fri, Nov 19, 2021	108.16	108.55	107.71	107.74
2794	AMEX	VIOO	Thu, Nov 18, 2021	109.81	109.82	108.21	108.98
2793	AMEX	VIOO	Wed, Nov 17, 2021	110.30	110.30	108.99	109.37
2792	AMEX	VIOO	Tue, Nov 16, 2021	110.14	110.77	109.89	110.48
2791	AMEX	VIOO	Mon, Nov 15, 2021	110.76	110.88	109.83	110.20
2790	AMEX	VIOO	Fri, Nov 12, 2021	110.50	110.65	110.11	110.15
2789	AMEX	VIOO	Thu, Nov 11, 2021	110.09	110.73	109.94	110.36
2788	AMEX	VIOO	Wed, Nov 10, 2021	110.36	110.96	109.29	109.65
2787	AMEX	VIOO	Tue, Nov 9, 2021	110.92	111.05	110.10	110.78
2786	AMEX	VIOO	Mon, Nov 8, 2021	111.57	111.89	110.83	111.01
2785	AMEX	VIOO	Fri, Nov 5, 2021	110.06	111.27	110.06	110.89
2784	AMEX	VIOO	Thu, Nov 4, 2021	109.17	109.76	108.23	108.65
2783	AMEX	VIOO	Wed, Nov 3, 2021	106.56	109.34	106.45	108.81
2782	AMEX	VIOO	Tue, Nov 2, 2021	106.87	107.00	106.14	106.56
2781	AMEX	VIOO	Mon, Nov 1, 2021	104.60	106.72	104.60	106.64
2780	AMEX	VIOO	Thu, Oct 28, 2021	102.79	104.35	102.79	104.22
2779	AMEX	VIOO	Wed, Oct 27, 2021	104.20	104.46	102.38	102.43
2778	AMEX	VIOO	Tue, Oct 26, 2021	105.67	105.67	104.41	104.41
2777	AMEX	VIOO	Mon, Oct 25, 2021	104.78	105.52	104.51	105.39
2776	AMEX	VIOO	Fri, Oct 22, 2021	104.45	104.67	104.03	104.44
2775	AMEX	VIOO	Thu, Oct 21, 2021	104.23	104.74	103.75	104.39
2774	AMEX	VIOO	Wed, Oct 20, 2021	103.47	104.41	103.22	104.33
2773	AMEX	VIOO	Tue, Oct 19, 2021	103.85	103.93	103.08	103.53
2772	AMEX	VIOO	Mon, Oct 18, 2021	102.83	103.74	102.83	103.41
2771	AMEX	VIOO	Fri, Oct 15, 2021	104.74	105.01	103.29	103.29
2770	AMEX	VIOO	Thu, Oct 14, 2021	103.56	103.75	103.39	103.63
2769	AMEX	VIOO	Wed, Oct 13, 2021	102.57	102.57	101.38	102.43
2768	AMEX	VIOO	Tue, Oct 12, 2021	102.33	102.72	101.92	102.41
2767	AMEX	VIOO	Mon, Oct 11, 2021	102.91	103.53	102.08	102.13
2766	AMEX	VIOO	Fri, Oct 8, 2021	103.34	103.66	102.78	102.79
2765	AMEX	VIOO	Thu, Oct 7, 2021	102.63	104.03	102.63	103.34
2764	AMEX	VIOO	Wed, Oct 6, 2021	101.50	101.96	100.28	101.85
2763	AMEX	VIOO	Tue, Oct 5, 2021	102.73	103.25	102.00	102.60
2762	AMEX	VIOO	Mon, Oct 4, 2021	102.65	103.02	101.81	102.24
2761	AMEX	VIOO	Fri, Oct 1, 2021	101.48	103.36	100.62	102.65
2760	AMEX	VIOO	Thu, Sep 30, 2021	102.85	103.00	100.70	100.77
2759	AMEX	VIOO	Wed, Sep 29, 2021	102.51	102.66	102.10	102.38
2758	AMEX	VIOO	Tue, Sep 28, 2021	103.32	103.35	101.96	102.08
2757	AMEX	VIOO	Mon, Sep 27, 2021	102.07	104.30	102.07	103.53
2756	AMEX	VIOO	Fri, Sep 24, 2021	101.57	102.36	101.34	101.73
2755	AMEX	VIOO	Thu, Sep 23, 2021	100.80	102.42	100.79	101.88
2754	AMEX	VIOO	Wed, Sep 22, 2021	99.18	100.94	99.18	100.17
2753	AMEX	VIOO	Tue, Sep 21, 2021	99.33	99.35	97.82	98.47
2752	AMEX	VIOO	Mon, Sep 20, 2021	98.47	98.77	97.34	98.70
2751	AMEX	VIOO	Fri, Sep 17, 2021	100.37	100.63	99.68	100.55
2750	AMEX	VIOO	Thu, Sep 16, 2021	100.90	101.01	99.86	100.52
2749	AMEX	VIOO	Wed, Sep 15, 2021	99.76	100.95	99.63	100.76
2748	AMEX	VIOO	Tue, Sep 14, 2021	101.51	101.51	99.29	99.64
2747	AMEX	VIOO	Mon, Sep 13, 2021	100.92	101.04	100.00	101.03
2746	AMEX	VIOO	Fri, Sep 10, 2021	102.05	102.05	100.20	100.30
2745	AMEX	VIOO	Thu, Sep 9, 2021	101.45	102.40	101.31	101.38
2744	AMEX	VIOO	Wed, Sep 8, 2021	102.26	102.28	101.25	101.55
2743	AMEX	VIOO	Tue, Sep 7, 2021	103.36	103.58	102.44	102.44
2742	AMEX	VIOO	Fri, Sep 3, 2021	103.90	103.91	103.10	103.46
2741	AMEX	VIOO	Thu, Sep 2, 2021	104.01	104.61	103.78	104.01
2740	AMEX	VIOO	Wed, Sep 1, 2021	103.64	103.81	102.53	103.63
2739	AMEX	VIOO	Tue, Aug 31, 2021	103.22	103.61	102.61	103.16
2738	AMEX	VIOO	Mon, Aug 30, 2021	104.22	104.22	103.13	103.26
2737	AMEX	VIOO	Fri, Aug 27, 2021	101.24	104.00	101.24	103.77
2736	AMEX	VIOO	Thu, Aug 26, 2021	101.96	102.00	100.83	100.84
2735	AMEX	VIOO	Wed, Aug 25, 2021	101.68	102.70	101.52	102.07
2734	AMEX	VIOO	Tue, Aug 24, 2021	101.17	101.76	101.00	101.60
2733	AMEX	VIOO	Mon, Aug 23, 2021	100.57	101.12	100.16	100.97
2732	AMEX	VIOO	Fri, Aug 20, 2021	98.13	99.71	98.13	99.68
2731	AMEX	VIOO	Thu, Aug 19, 2021	98.11	98.72	97.50	98.12
2730	AMEX	VIOO	Wed, Aug 18, 2021	99.68	100.58	99.12	99.12
2729	AMEX	VIOO	Tue, Aug 17, 2021	100.46	100.48	99.02	99.87
2728	AMEX	VIOO	Mon, Aug 16, 2021	101.36	101.75	100.50	101.41
2727	AMEX	VIOO	Fri, Aug 13, 2021	102.79	102.79	101.77	101.94
2726	AMEX	VIOO	Thu, Aug 12, 2021	103.23	103.23	102.19	102.56
2725	AMEX	VIOO	Wed, Aug 11, 2021	102.69	103.11	101.93	103.11
2724	AMEX	VIOO	Tue, Aug 10, 2021	101.51	102.63	101.27	102.47
2723	AMEX	VIOO	Mon, Aug 9, 2021	102.19	102.19	101.22	101.52
2722	AMEX	VIOO	Fri, Aug 6, 2021	101.86	102.58	101.74	102.31
2721	AMEX	VIOO	Thu, Aug 5, 2021	100.11	101.26	100.11	101.10
2720	AMEX	VIOO	Wed, Aug 4, 2021	100.58	100.94	99.69	99.71
2719	AMEX	VIOO	Tue, Aug 3, 2021	101.00	101.56	99.66	101.44
2718	AMEX	VIOO	Mon, Aug 2, 2021	101.59	103.00	100.62	100.69
2717	AMEX	VIOO	Fri, Jul 30, 2021	101.04	102.19	100.82	101.11
2716	AMEX	VIOO	Thu, Jul 29, 2021	101.07	102.03	101.05	101.45
2715	AMEX	VIOO	Wed, Jul 28, 2021	99.95	101.06	98.90	100.33
2714	AMEX	VIOO	Tue, Jul 27, 2021	99.88	99.88	98.66	99.41
2713	AMEX	VIOO	Mon, Jul 26, 2021	99.80	100.74	99.74	100.28
2712	AMEX	VIOO	Fri, Jul 23, 2021	99.42	99.57	98.55	99.40
2711	AMEX	VIOO	Thu, Jul 22, 2021	100.35	100.35	98.38	98.71
2710	AMEX	VIOO	Wed, Jul 21, 2021	99.66	100.94	99.66	100.55
2709	AMEX	VIOO	Tue, Jul 20, 2021	96.48	99.50	96.09	98.89
2708	AMEX	VIOO	Mon, Jul 19, 2021	96.19	97.30	95.28	96.01
2707	AMEX	VIOO	Fri, Jul 16, 2021	100.14	100.14	97.72	97.83
2706	AMEX	VIOO	Thu, Jul 15, 2021	99.34	99.76	98.29	99.24
2705	AMEX	VIOO	Wed, Jul 14, 2021	101.46	101.77	99.72	99.85
2704	AMEX	VIOO	Tue, Jul 13, 2021	102.51	102.51	100.99	100.99
2703	AMEX	VIOO	Mon, Jul 12, 2021	102.20	102.96	101.81	102.86
2702	AMEX	VIOO	Fri, Jul 9, 2021	101.24	102.52	101.20	102.52
2701	AMEX	VIOO	Thu, Jul 8, 2021	99.41	100.86	98.59	99.84
2700	AMEX	VIOO	Wed, Jul 7, 2021	101.61	101.64	100.31	101.12
2699	AMEX	VIOO	Tue, Jul 6, 2021	103.40	103.40	100.74	101.80
2698	AMEX	VIOO	Fri, Jul 2, 2021	104.71	104.71	103.10	103.31
2697	AMEX	VIOO	Thu, Jul 1, 2021	104.30	104.57	103.87	104.32
2696	AMEX	VIOO	Wed, Jun 30, 2021	103.09	103.89	103.02	103.72
2695	AMEX	VIOO	Tue, Jun 29, 2021	103.92	104.30	103.18	103.35
2694	AMEX	VIOO	Mon, Jun 28, 2021	104.80	104.80	102.87	103.60
2693	AMEX	VIOO	Fri, Jun 25, 2021	104.95	105.52	104.70	104.77
2692	AMEX	VIOO	Thu, Jun 24, 2021	103.84	104.70	103.38	104.69
2691	AMEX	VIOO	Wed, Jun 23, 2021	103.11	103.89	103.11	103.24
2690	AMEX	VIOO	Tue, Jun 22, 2021	102.47	103.22	101.75	103.07
2689	AMEX	VIOO	Mon, Jun 21, 2021	101.15	102.74	101.15	102.50
2688	AMEX	VIOO	Fri, Jun 18, 2021	101.46	101.74	100.10	100.32
2687	AMEX	VIOO	Thu, Jun 17, 2021	104.51	104.79	101.98	102.87
2686	AMEX	VIOO	Wed, Jun 16, 2021	104.49	104.95	103.77	104.74
2685	AMEX	VIOO	Tue, Jun 15, 2021	104.72	104.85	103.67	104.80
2684	AMEX	VIOO	Mon, Jun 14, 2021	105.32	105.66	104.24	104.48
2683	AMEX	VIOO	Fri, Jun 11, 2021	104.57	105.13	104.57	105.12
2682	AMEX	VIOO	Thu, Jun 10, 2021	106.02	106.02	104.14	104.18
2681	AMEX	VIOO	Wed, Jun 9, 2021	106.84	106.84	105.57	105.67
2680	AMEX	VIOO	Tue, Jun 8, 2021	105.59	106.80	105.37	106.53
2679	AMEX	VIOO	Mon, Jun 7, 2021	104.58	105.36	104.58	105.31
2678	AMEX	VIOO	Fri, Jun 4, 2021	104.49	104.51	103.72	104.25
2677	AMEX	VIOO	Thu, Jun 3, 2021	104.14	104.29	103.20	103.94
2676	AMEX	VIOO	Wed, Jun 2, 2021	105.36	105.36	104.42	104.88
2675	AMEX	VIOO	Tue, Jun 1, 2021	104.20	105.20	104.00	105.00
2674	AMEX	VIOO	Fri, May 28, 2021	104.22	104.22	102.92	103.36
2673	AMEX	VIOO	Thu, May 27, 2021	103.21	103.93	103.21	103.65
2672	AMEX	VIOO	Wed, May 26, 2021	101.07	102.66	101.07	102.59
2671	AMEX	VIOO	Tue, May 25, 2021	102.08	102.15	100.54	100.59
2670	AMEX	VIOO	Mon, May 24, 2021	101.70	102.05	101.09	101.63
2669	AMEX	VIOO	Fri, May 21, 2021	101.65	102.00	101.13	101.17
2668	AMEX	VIOO	Thu, May 20, 2021	100.53	100.93	99.48	100.68
2667	AMEX	VIOO	Wed, May 19, 2021	99.44	100.42	98.52	100.38
2666	AMEX	VIOO	Tue, May 18, 2021	102.28	102.55	101.06	101.06
2665	AMEX	VIOO	Mon, May 17, 2021	101.37	102.17	100.73	102.13
2664	AMEX	VIOO	Fri, May 14, 2021	100.78	101.99	100.67	101.90
2663	AMEX	VIOO	Thu, May 13, 2021	97.73	100.02	97.73	99.74
2662	AMEX	VIOO	Wed, May 12, 2021	99.91	100.26	97.31	97.42
2661	AMEX	VIOO	Tue, May 11, 2021	99.20	100.84	98.98	100.59
2660	AMEX	VIOO	Mon, May 10, 2021	103.36	103.55	101.16	101.16
2659	AMEX	VIOO	Fri, May 7, 2021	102.23	103.38	102.16	103.34
2658	AMEX	VIOO	Thu, May 6, 2021	101.94	102.44	100.62	102.42
2657	AMEX	VIOO	Wed, May 5, 2021	102.44	102.21	101.19	101.84
2656	AMEX	VIOO	Tue, May 4, 2021	101.90	102.16	100.89	101.84
2655	AMEX	VIOO	Mon, May 3, 2021	102.09	102.77	101.67	102.31
2654	AMEX	VIOO	Fri, Apr 30, 2021	101.85	102.23	101.07	101.25
2653	AMEX	VIOO	Thu, Apr 29, 2021	103.48	103.48	101.90	102.63
2652	AMEX	VIOO	Wed, Apr 28, 2021	102.23	102.74	102.00	102.57
2651	AMEX	VIOO	Tue, Apr 27, 2021	102.45	102.62	102.01	102.35
2650	AMEX	VIOO	Mon, Apr 26, 2021	102.14	102.64	101.96	102.09
2649	AMEX	VIOO	Fri, Apr 23, 2021	100.15	102.13	100.01	101.65
2648	AMEX	VIOO	Thu, Apr 22, 2021	100.54	101.25	99.65	99.80
2647	AMEX	VIOO	Wed, Apr 21, 2021	97.90	100.27	97.85	100.20
2646	AMEX	VIOO	Tue, Apr 20, 2021	100.01	100.08	97.24	98.06
2645	AMEX	VIOO	Mon, Apr 19, 2021	101.24	101.25	99.65	100.30
2644	AMEX	VIOO	Fri, Apr 16, 2021	101.56	101.69	100.75	101.44
2643	AMEX	VIOO	Thu, Apr 15, 2021	101.53	101.53	100.24	101.06
2642	AMEX	VIOO	Wed, Apr 14, 2021	99.93	101.73	99.93	100.75
2641	AMEX	VIOO	Tue, Apr 13, 2021	100.37	100.37	98.93	99.71
2640	AMEX	VIOO	Mon, Apr 12, 2021	100.37	100.70	99.91	100.35
2639	AMEX	VIOO	Fri, Apr 9, 2021	100.08	100.43	99.70	100.36
2638	AMEX	VIOO	Thu, Apr 8, 2021	100.15	100.17	98.85	100.09
2637	AMEX	VIOO	Wed, Apr 7, 2021	101.13	101.14	99.40	99.67
2636	AMEX	VIOO	Tue, Apr 6, 2021	101.34	102.08	100.94	101.08
2635	AMEX	VIOO	Mon, Apr 5, 2021	101.88	101.88	100.69	101.27
2634	AMEX	VIOO	Thu, Apr 1, 2021	99.95	100.77	99.75	100.77
2633	AMEX	VIOO	Wed, Mar 31, 2021	99.48	100.19	98.93	99.46
2632	AMEX	VIOO	Tue, Mar 30, 2021	97.73	99.31	97.56	98.92
2631	AMEX	VIOO	Mon, Mar 29, 2021	99.66	100.68	97.48	97.61
2630	AMEX	VIOO	Fri, Mar 26, 2021	98.85	100.12	98.30	100.06
2629	AMEX	VIOO	Thu, Mar 25, 2021	94.53	98.03	93.93	97.77
2628	AMEX	VIOO	Wed, Mar 24, 2021	97.75	99.05	95.23	95.23
2627	AMEX	VIOO	Tue, Mar 23, 2021	99.56	99.69	96.45	96.87
2626	AMEX	VIOO	Mon, Mar 22, 2021	102.02	102.02	99.93	100.35
2625	AMEX	VIOO	Fri, Mar 19, 2021	101.16	102.52	100.33	101.73
2624	AMEX	VIOO	Thu, Mar 18, 2021	103.56	104.51	101.16	101.51
2623	AMEX	VIOO	Wed, Mar 17, 2021	102.86	104.03	102.21	103.77
2622	AMEX	VIOO	Tue, Mar 16, 2021	104.66	104.66	102.98	103.17
2621	AMEX	VIOO	Mon, Mar 15, 2021	104.96	105.02	104.02	104.90
2620	AMEX	VIOO	Fri, Mar 12, 2021	104.11	105.19	104.04	105.02
2619	AMEX	VIOO	Thu, Mar 11, 2021	103.53	104.11	103.01	104.00
2618	AMEX	VIOO	Wed, Mar 10, 2021	101.65	103.15	101.42	102.75
2617	AMEX	VIOO	Tue, Mar 9, 2021	100.94	101.53	100.00	100.79
2616	AMEX	VIOO	Mon, Mar 8, 2021	98.55	100.52	98.13	99.77
2615	AMEX	VIOO	Fri, Mar 5, 2021	96.90	97.84	93.93	97.70
2614	AMEX	VIOO	Thu, Mar 4, 2021	97.48	98.08	94.13	95.53
2613	AMEX	VIOO	Wed, Mar 3, 2021	97.83	99.03	97.27	97.42
2612	AMEX	VIOO	Tue, Mar 2, 2021	99.06	99.06	97.21	97.28
2611	AMEX	VIOO	Mon, Mar 1, 2021	97.95	99.22	97.68	98.95
2610	AMEX	VIOO	Fri, Feb 26, 2021	96.80	97.35	94.71	96.08
2609	AMEX	VIOO	Thu, Feb 25, 2021	99.86	99.86	96.25	96.52
2608	AMEX	VIOO	Wed, Feb 24, 2021	97.03	99.64	97.03	99.58
2607	AMEX	VIOO	Tue, Feb 23, 2021	96.42	97.18	95.05	96.86
2606	AMEX	VIOO	Mon, Feb 22, 2021	96.32	98.06	96.16	97.40
2605	AMEX	VIOO	Fri, Feb 19, 2021	95.78	97.13	95.78	96.79
2604	AMEX	VIOO	Thu, Feb 18, 2021	96.19	96.19	94.86	95.23
2603	AMEX	VIOO	Wed, Feb 17, 2021	96.44	96.85	95.60	96.66
2602	AMEX	VIOO	Tue, Feb 16, 2021	98.17	98.18	96.83	97.19
2601	AMEX	VIOO	Fri, Feb 12, 2021	96.90	97.54	96.72	97.44
2600	AMEX	VIOO	Thu, Feb 11, 2021	97.55	98.07	95.76	97.16
2599	AMEX	VIOO	Wed, Feb 10, 2021	97.87	98.03	96.35	96.91
2598	AMEX	VIOO	Tue, Feb 9, 2021	96.53	97.65	96.12	97.27
2597	AMEX	VIOO	Mon, Feb 8, 2021	94.96	96.63	94.82	96.58
2596	AMEX	VIOO	Fri, Feb 5, 2021	93.77	94.06	93.02	93.97
2595	AMEX	VIOO	Thu, Feb 4, 2021	91.66	92.92	91.66	92.92
2594	AMEX	VIOO	Wed, Feb 3, 2021	91.37	91.39	90.32	91.30
2593	AMEX	VIOO	Tue, Feb 2, 2021	91.30	91.38	90.14	90.96
2592	AMEX	VIOO	Mon, Feb 1, 2021	89.92	90.95	88.58	90.92
2591	AMEX	VIOO	Fri, Jan 29, 2021	91.38	91.70	88.73	89.13
2590	AMEX	VIOO	Thu, Jan 28, 2021	92.42	93.23	90.03	90.55
2589	AMEX	VIOO	Wed, Jan 27, 2021	91.74	93.17	91.23	92.21
2588	AMEX	VIOO	Tue, Jan 26, 2021	93.18	93.18	91.66	92.55
2587	AMEX	VIOO	Mon, Jan 25, 2021	92.51	94.44	91.66	92.55
2586	AMEX	VIOO	Fri, Jan 22, 2021	90.47	92.38	90.10	92.35
2585	AMEX	VIOO	Thu, Jan 21, 2021	92.54	92.83	91.08	91.27
2584	AMEX	VIOO	Wed, Jan 20, 2021	92.19	92.82	91.67	92.32
2583	AMEX	VIOO	Tue, Jan 19, 2021	92.03	92.09	91.21	91.88
2582	AMEX	VIOO	Fri, Jan 15, 2021	91.44	91.64	90.13	90.94
2581	AMEX	VIOO	Thu, Jan 14, 2021	91.03	92.86	91.03	92.56
2580	AMEX	VIOO	Wed, Jan 13, 2021	91.21	91.21	90.28	90.50
2579	AMEX	VIOO	Tue, Jan 12, 2021	90.05	91.25	89.94	91.25
2578	AMEX	VIOO	Mon, Jan 11, 2021	88.32	89.68	88.15	89.68
2577	AMEX	VIOO	Fri, Jan 8, 2021	90.60	90.60	88.29	89.24
2576	AMEX	VIOO	Thu, Jan 7, 2021	89.40	90.08	89.11	89.99
2575	AMEX	VIOO	Wed, Jan 6, 2021	85.95	89.72	85.95	89.03
2574	AMEX	VIOO	Tue, Jan 5, 2021	83.00	85.45	83.00	84.82
2573	AMEX	VIOO	Mon, Jan 4, 2021	84.62	84.65	82.06	83.07
2572	AMEX	VIOO	Thu, Dec 31, 2020	83.87	84.21	83.26	83.89
2571	AMEX	VIOO	Wed, Dec 30, 2020	83.31	84.25	83.31	83.81
2570	AMEX	VIOO	Tue, Dec 29, 2020	84.73	84.73	82.62	83.08
2569	AMEX	VIOO	Mon, Dec 28, 2020	85.09	85.09	84.36	84.36
2568	AMEX	VIOO	Thu, Dec 24, 2020	84.36	84.45	83.75	84.12
2567	AMEX	VIOO	Wed, Dec 23, 2020	83.54	84.31	83.54	84.04
2566	AMEX	VIOO	Tue, Dec 22, 2020	83.10	83.30	82.54	83.19
2565	AMEX	VIOO	Mon, Dec 21, 2020	82.67	83.70	82.37	82.78
2564	AMEX	VIOO	Fri, Dec 18, 2020	84.88	85.08	83.77	83.99
2563	AMEX	VIOO	Thu, Dec 17, 2020	84.28	84.66	83.80	84.66
2562	AMEX	VIOO	Wed, Dec 16, 2020	84.54	84.54	83.53	83.86
2561	AMEX	VIOO	Tue, Dec 15, 2020	82.89	84.29	82.57	84.29
2560	AMEX	VIOO	Mon, Dec 14, 2020	83.23	83.41	82.10	82.13
2559	AMEX	VIOO	Fri, Dec 11, 2020	82.48	83.02	81.68	82.34
2558	AMEX	VIOO	Thu, Dec 10, 2020	82.02	83.02	81.79	82.93
2557	AMEX	VIOO	Wed, Dec 9, 2020	83.12	83.58	82.07	82.66
2556	AMEX	VIOO	Tue, Dec 8, 2020	81.23	82.63	81.23	82.59
2555	AMEX	VIOO	Mon, Dec 7, 2020	82.10	82.10	81.54	81.89
2554	AMEX	VIOO	Fri, Dec 4, 2020	80.62	82.24	80.62	82.15
2553	AMEX	VIOO	Thu, Dec 3, 2020	80.01	80.75	79.91	80.12
2552	AMEX	VIOO	Wed, Dec 2, 2020	79.11	79.86	78.74	79.66
2551	AMEX	VIOO	Tue, Dec 1, 2020	79.67	79.87	78.88	79.34
2550	AMEX	VIOO	Mon, Nov 30, 2020	79.96	80.00	78.25	78.41
2549	AMEX	VIOO	Fri, Nov 27, 2020	80.37	80.37	79.66	80.18
2548	AMEX	VIOO	Wed, Nov 25, 2020	80.71	80.75	79.73	80.30
2547	AMEX	VIOO	Tue, Nov 24, 2020	80.13	81.31	79.83	80.97
2546	AMEX	VIOO	Mon, Nov 23, 2020	77.88	79.38	77.88	79.00
2545	AMEX	VIOO	Fri, Nov 20, 2020	77.02	77.34	76.65	77.27
2544	AMEX	VIOO	Thu, Nov 19, 2020	76.69	77.39	76.30	77.30
2543	AMEX	VIOO	Wed, Nov 18, 2020	78.33	78.57	76.94	76.96
2542	AMEX	VIOO	Tue, Nov 17, 2020	76.82	78.11	76.05	77.88
2541	AMEX	VIOO	Mon, Nov 16, 2020	76.98	77.51	76.52	77.50
2540	AMEX	VIOO	Fri, Nov 13, 2020	73.89	75.48	73.89	75.30
2539	AMEX	VIOO	Thu, Nov 12, 2020	74.30	74.30	72.66	73.29
2538	AMEX	VIOO	Wed, Nov 11, 2020	75.97	75.97	74.29	74.84
2537	AMEX	VIOO	Tue, Nov 10, 2020	74.03	75.72	73.78	75.35
2536	AMEX	VIOO	Mon, Nov 9, 2020	74.81	75.80	73.41	73.41
2535	AMEX	VIOO	Fri, Nov 6, 2020	71.01	71.01	69.94	70.05
2534	AMEX	VIOO	Thu, Nov 5, 2020	69.54	70.99	69.51	70.70
2533	AMEX	VIOO	Wed, Nov 4, 2020	68.82	69.57	68.01	68.79
2532	AMEX	VIOO	Tue, Nov 3, 2020	68.88	69.68	68.73	69.50
2531	AMEX	VIOO	Mon, Nov 2, 2020	67.07	67.69	66.76	67.67
2530	AMEX	VIOO	Fri, Oct 30, 2020	66.82	67.00	65.78	66.34
2529	AMEX	VIOO	Thu, Oct 29, 2020	66.07	67.43	65.65	67.17
2528	AMEX	VIOO	Wed, Oct 28, 2020	66.79	67.15	66.10	66.15
2527	AMEX	VIOO	Tue, Oct 27, 2020	69.14	69.14	68.23	68.24
2526	AMEX	VIOO	Mon, Oct 26, 2020	69.62	69.84	68.42	69.04
2525	AMEX	VIOO	Fri, Oct 23, 2020	70.65	70.74	69.96	70.63
2524	AMEX	VIOO	Thu, Oct 22, 2020	69.38	70.31	69.22	70.22
2523	AMEX	VIOO	Wed, Oct 21, 2020	69.61	69.74	69.10	69.18
2522	AMEX	VIOO	Tue, Oct 20, 2020	69.55	70.14	69.34	69.50
2521	AMEX	VIOO	Mon, Oct 19, 2020	69.96	70.32	68.95	69.05
2520	AMEX	VIOO	Fri, Oct 16, 2020	70.37	70.40	69.87	69.89
2519	AMEX	VIOO	Thu, Oct 15, 2020	68.51	70.37	68.44	70.27
2518	AMEX	VIOO	Wed, Oct 14, 2020	69.91	70.13	69.31	69.31
2517	AMEX	VIOO	Tue, Oct 13, 2020	70.05	70.05	69.44	69.77
2516	AMEX	VIOO	Mon, Oct 12, 2020	70.26	70.62	69.99	70.52
2515	AMEX	VIOO	Fri, Oct 9, 2020	70.34	70.37	69.73	70.00
2514	AMEX	VIOO	Thu, Oct 8, 2020	69.35	69.75	68.92	69.73
2513	AMEX	VIOO	Wed, Oct 7, 2020	68.52	68.94	68.17	68.68
2512	AMEX	VIOO	Tue, Oct 6, 2020	68.35	69.46	67.63	67.69
2511	AMEX	VIOO	Mon, Oct 5, 2020	66.87	67.73	66.87	67.72
2510	AMEX	VIOO	Fri, Oct 2, 2020	64.11	66.44	64.07	66.30
2509	AMEX	VIOO	Thu, Oct 1, 2020	65.02	65.53	64.56	65.53
2508	AMEX	VIOO	Wed, Sep 30, 2020	64.55	65.66	64.19	64.57
2507	AMEX	VIOO	Tue, Sep 29, 2020	64.73	64.81	63.85	64.44
2506	AMEX	VIOO	Mon, Sep 28, 2020	63.98	65.05	63.98	64.83
2505	AMEX	VIOO	Fri, Sep 25, 2020	62.11	63.25	62.11	63.04
2504	AMEX	VIOO	Thu, Sep 24, 2020	62.16	63.32	61.58	62.45
2503	AMEX	VIOO	Wed, Sep 23, 2020	63.91	64.44	62.09	62.09
2502	AMEX	VIOO	Tue, Sep 22, 2020	63.72	63.93	63.13	63.86
2501	AMEX	VIOO	Mon, Sep 21, 2020	64.36	64.44	62.78	63.50
2500	AMEX	VIOO	Fri, Sep 18, 2020	66.29	66.78	65.17	65.73
2499	AMEX	VIOO	Thu, Sep 17, 2020	65.70	66.40	65.39	66.10
2498	AMEX	VIOO	Wed, Sep 16, 2020	66.53	67.49	66.45	66.64
2497	AMEX	VIOO	Tue, Sep 15, 2020	66.71	66.75	66.14	66.19
2496	AMEX	VIOO	Mon, Sep 14, 2020	65.69	66.30	65.56	66.23
2495	AMEX	VIOO	Fri, Sep 11, 2020	65.84	65.84	64.57	65.07
2494	AMEX	VIOO	Thu, Sep 10, 2020	66.83	66.83	65.45	65.45
2493	AMEX	VIOO	Wed, Sep 9, 2020	66.41	66.63	65.77	66.36
2492	AMEX	VIOO	Tue, Sep 8, 2020	66.37	66.70	65.65	65.65
2491	AMEX	VIOO	Fri, Sep 4, 2020	68.41	68.41	66.07	67.31
2490	AMEX	VIOO	Thu, Sep 3, 2020	69.18	69.35	67.27	67.66
2489	AMEX	VIOO	Wed, Sep 2, 2020	68.79	69.57	68.38	69.42
2488	AMEX	VIOO	Tue, Sep 1, 2020	67.64	68.61	67.40	68.58
2487	AMEX	VIOO	Mon, Aug 31, 2020	68.71	68.90	67.77	67.77
2486	AMEX	VIOO	Fri, Aug 28, 2020	68.70	68.78	68.21	68.74
2485	AMEX	VIOO	Thu, Aug 27, 2020	68.31	68.81	67.88	68.27
2484	AMEX	VIOO	Wed, Aug 26, 2020	68.56	68.73	68.04	68.08
2483	AMEX	VIOO	Tue, Aug 25, 2020	69.04	69.04	68.06	68.67
2482	AMEX	VIOO	Mon, Aug 24, 2020	68.08	68.60	67.76	68.60
2481	AMEX	VIOO	Fri, Aug 21, 2020	67.66	67.83	67.13	67.49
2480	AMEX	VIOO	Thu, Aug 20, 2020	67.81	68.37	67.65	67.92
2479	AMEX	VIOO	Wed, Aug 19, 2020	68.83	69.16	68.39	68.47
2478	AMEX	VIOO	Tue, Aug 18, 2020	69.35	69.35	68.29	68.44
2477	AMEX	VIOO	Mon, Aug 17, 2020	69.40	69.40	68.88	69.31
2476	AMEX	VIOO	Fri, Aug 14, 2020	68.83	69.50	68.61	69.13
2475	AMEX	VIOO	Thu, Aug 13, 2020	69.39	69.77	68.96	69.15
2474	AMEX	VIOO	Wed, Aug 12, 2020	70.25	70.25	69.18	69.65
2473	AMEX	VIOO	Tue, Aug 11, 2020	70.07	70.66	69.11	69.38
2472	AMEX	VIOO	Mon, Aug 10, 2020	68.90	69.92	68.90	69.46
2471	AMEX	VIOO	Fri, Aug 7, 2020	67.42	68.74	67.42	68.74
2470	AMEX	VIOO	Thu, Aug 6, 2020	67.89	67.89	67.25	67.50
2469	AMEX	VIOO	Wed, Aug 5, 2020	67.02	67.90	66.93	67.90
2468	AMEX	VIOO	Tue, Aug 4, 2020	65.85	66.39	65.71	66.39
2467	AMEX	VIOO	Mon, Aug 3, 2020	65.53	66.07	65.03	66.01
2466	AMEX	VIOO	Fri, Jul 31, 2020	65.46	65.46	63.98	65.26
2465	AMEX	VIOO	Thu, Jul 30, 2020	64.99	65.83	64.75	65.69
2464	AMEX	VIOO	Wed, Jul 29, 2020	64.77	66.18	64.77	66.05
2463	AMEX	VIOO	Tue, Jul 28, 2020	64.69	65.14	64.41	64.41
2462	AMEX	VIOO	Mon, Jul 27, 2020	64.35	64.89	63.95	64.89
2461	AMEX	VIOO	Fri, Jul 24, 2020	64.82	64.82	64.06	64.14
2460	AMEX	VIOO	Thu, Jul 23, 2020	64.88	65.84	64.79	65.30
2459	AMEX	VIOO	Wed, Jul 22, 2020	64.46	65.02	64.46	64.79
2458	AMEX	VIOO	Tue, Jul 21, 2020	64.11	65.00	64.11	64.78
2457	AMEX	VIOO	Mon, Jul 20, 2020	63.64	63.69	63.16	63.42
2456	AMEX	VIOO	Fri, Jul 17, 2020	63.98	64.28	63.45	63.82
2455	AMEX	VIOO	Thu, Jul 16, 2020	63.80	64.11	63.47	63.88
2454	AMEX	VIOO	Wed, Jul 15, 2020	63.37	64.58	63.34	64.23
2453	AMEX	VIOO	Tue, Jul 14, 2020	60.79	61.97	60.70	61.97
2452	AMEX	VIOO	Mon, Jul 13, 2020	62.17	62.86	60.91	60.91
2451	AMEX	VIOO	Fri, Jul 10, 2020	60.21	61.55	60.21	61.51
2450	AMEX	VIOO	Thu, Jul 9, 2020	61.60	61.60	59.58	60.22
2449	AMEX	VIOO	Wed, Jul 8, 2020	61.34	61.85	60.47	61.60
2448	AMEX	VIOO	Tue, Jul 7, 2020	62.04	62.34	61.23	61.35
2447	AMEX	VIOO	Mon, Jul 6, 2020	63.42	63.50	62.37	62.63
2446	AMEX	VIOO	Thu, Jul 2, 2020	62.98	63.32	61.89	62.10
2445	AMEX	VIOO	Wed, Jul 1, 2020	62.76	63.18	61.63	61.72
2444	AMEX	VIOO	Tue, Jun 30, 2020	61.61	62.74	61.52	62.57
2443	AMEX	VIOO	Mon, Jun 29, 2020	60.04	62.03	59.85	61.76
2442	AMEX	VIOO	Fri, Jun 26, 2020	60.55	60.55	59.23	59.26
2441	AMEX	VIOO	Thu, Jun 25, 2020	59.68	61.07	59.43	61.06
2440	AMEX	VIOO	Wed, Jun 24, 2020	61.46	61.46	59.62	60.10
2439	AMEX	VIOO	Tue, Jun 23, 2020	62.69	62.89	62.03	62.30
2438	AMEX	VIOO	Mon, Jun 22, 2020	61.26	62.10	60.63	62.04
2437	AMEX	VIOO	Fri, Jun 19, 2020	63.31	63.49	61.21	61.58
2436	AMEX	VIOO	Thu, Jun 18, 2020	62.00	63.08	61.65	62.33
2435	AMEX	VIOO	Wed, Jun 17, 2020	64.08	64.08	62.50	62.66
2434	AMEX	VIOO	Tue, Jun 16, 2020	64.86	64.89	63.19	64.00
2433	AMEX	VIOO	Mon, Jun 15, 2020	59.05	62.91	59.02	62.36
2432	AMEX	VIOO	Fri, Jun 12, 2020	62.01	62.38	59.33	61.06
2431	AMEX	VIOO	Thu, Jun 11, 2020	61.93	62.24	59.46	59.53
2430	AMEX	VIOO	Wed, Jun 10, 2020	67.19	67.29	64.86	64.92
2429	AMEX	VIOO	Tue, Jun 9, 2020	67.86	68.06	66.69	67.35
2428	AMEX	VIOO	Mon, Jun 8, 2020	68.89	69.15	68.24	68.97
2427	AMEX	VIOO	Fri, Jun 5, 2020	67.79	68.54	67.16	67.56
2426	AMEX	VIOO	Thu, Jun 4, 2020	63.34	65.09	63.01	64.66
2425	AMEX	VIOO	Wed, Jun 3, 2020	62.58	64.18	62.58	63.79
2424	AMEX	VIOO	Tue, Jun 2, 2020	61.27	61.89	60.97	61.67
2423	AMEX	VIOO	Mon, Jun 1, 2020	60.42	61.71	60.31	60.98
2422	AMEX	VIOO	Fri, May 29, 2020	60.43	60.66	59.47	60.27
2421	AMEX	VIOO	Thu, May 28, 2020	63.64	63.74	60.82	61.03
2420	AMEX	VIOO	Wed, May 27, 2020	61.96	62.93	60.72	62.90
2419	AMEX	VIOO	Tue, May 26, 2020	60.29	60.93	60.23	60.51
2418	AMEX	VIOO	Fri, May 22, 2020	58.18	58.21	57.43	58.21
2417	AMEX	VIOO	Thu, May 21, 2020	57.93	58.32	57.67	57.92
2416	AMEX	VIOO	Wed, May 20, 2020	57.15	58.21	57.15	57.87
2415	AMEX	VIOO	Tue, May 19, 2020	57.06	57.57	56.22	56.22
2414	AMEX	VIOO	Mon, May 18, 2020	55.66	57.51	55.66	57.30
2413	AMEX	VIOO	Fri, May 15, 2020	52.31	53.74	52.18	53.44
2412	AMEX	VIOO	Thu, May 14, 2020	51.50	52.76	50.06	52.75
2411	AMEX	VIOO	Wed, May 13, 2020	54.20	54.36	51.93	52.52
2410	AMEX	VIOO	Tue, May 12, 2020	57.08	57.08	54.66	54.67
2409	AMEX	VIOO	Mon, May 11, 2020	57.08	57.48	56.22	56.85
2408	AMEX	VIOO	Fri, May 8, 2020	56.51	57.83	56.51	57.83
2407	AMEX	VIOO	Thu, May 7, 2020	55.44	55.91	55.18	55.47
2406	AMEX	VIOO	Wed, May 6, 2020	55.72	56.14	54.67	54.67
2405	AMEX	VIOO	Tue, May 5, 2020	56.18	56.97	55.31	55.42
2404	AMEX	VIOO	Mon, May 4, 2020	54.83	55.30	54.19	55.17
2403	AMEX	VIOO	Fri, May 1, 2020	56.42	56.56	54.72	55.50
2402	AMEX	VIOO	Thu, Apr 30, 2020	59.15	59.15	57.75	57.84
2401	AMEX	VIOO	Wed, Apr 29, 2020	58.82	60.76	58.53	60.22
2400	AMEX	VIOO	Tue, Apr 28, 2020	57.26	57.73	56.25	57.04
2399	AMEX	VIOO	Mon, Apr 27, 2020	54.15	56.27	54.09	55.85
2398	AMEX	VIOO	Fri, Apr 24, 2020	53.34	53.98	52.74	53.59
2397	AMEX	VIOO	Thu, Apr 23, 2020	52.61	53.84	52.59	52.94
2396	AMEX	VIOO	Wed, Apr 22, 2020	53.04	53.04	52.15	52.30
2395	AMEX	VIOO	Tue, Apr 21, 2020	51.76	52.31	51.37	51.93
2394	AMEX	VIOO	Mon, Apr 20, 2020	53.03	54.02	52.65	53.15
2393	AMEX	VIOO	Fri, Apr 17, 2020	53.77	54.28	53.34	54.19
2392	AMEX	VIOO	Thu, Apr 16, 2020	52.23	52.46	50.74	51.82
2391	AMEX	VIOO	Wed, Apr 15, 2020	53.11	53.11	51.81	52.10
2390	AMEX	VIOO	Tue, Apr 14, 2020	55.09	55.67	54.04	54.72
2389	AMEX	VIOO	Mon, Apr 13, 2020	55.31	55.31	53.28	53.74
2388	AMEX	VIOO	Thu, Apr 9, 2020	54.44	55.88	54.22	55.71
2387	AMEX	VIOO	Wed, Apr 8, 2020	51.30	53.36	51.16	52.89
2386	AMEX	VIOO	Tue, Apr 7, 2020	52.09	53.19	50.43	50.64
2385	AMEX	VIOO	Mon, Apr 6, 2020	48.32	50.63	48.32	50.34
2384	AMEX	VIOO	Fri, Apr 3, 2020	48.06	48.23	45.71	46.60
2383	AMEX	VIOO	Thu, Apr 2, 2020	47.41	49.40	46.89	48.32
2382	AMEX	VIOO	Wed, Apr 1, 2020	49.10	49.49	47.16	47.69
2381	AMEX	VIOO	Tue, Mar 31, 2020	51.24	51.90	50.28	51.24
2380	AMEX	VIOO	Mon, Mar 30, 2020	50.38	51.41	49.46	51.35
2379	AMEX	VIOO	Fri, Mar 27, 2020	50.62	51.64	49.54	50.12
2378	AMEX	VIOO	Thu, Mar 26, 2020	49.40	52.54	49.40	52.39
2377	AMEX	VIOO	Wed, Mar 25, 2020	49.14	51.01	47.39	48.95
2376	AMEX	VIOO	Tue, Mar 24, 2020	47.02	48.52	46.44	48.49
2375	AMEX	VIOO	Mon, Mar 23, 2020	45.29	45.64	43.09	44.79
2374	AMEX	VIOO	Fri, Mar 20, 2020	48.07	48.82	45.10	45.29
2373	AMEX	VIOO	Thu, Mar 19, 2020	44.91	48.25	43.32	47.30
2372	AMEX	VIOO	Wed, Mar 18, 2020	46.83	48.24	43.59	45.21
2371	AMEX	VIOO	Tue, Mar 17, 2020	47.93	50.03	45.91	49.85
2370	AMEX	VIOO	Mon, Mar 16, 2020	48.21	50.12	46.34	47.02
2369	AMEX	VIOO	Fri, Mar 13, 2020	53.16	54.16	49.62	54.16
2368	AMEX	VIOO	Thu, Mar 12, 2020	52.56	53.91	50.06	50.35
2367	AMEX	VIOO	Wed, Mar 11, 2020	58.70	58.97	55.85	56.53
2366	AMEX	VIOO	Tue, Mar 10, 2020	60.52	60.52	57.51	60.12
2365	AMEX	VIOO	Mon, Mar 9, 2020	60.52	61.13	58.40	58.42
2364	AMEX	VIOO	Fri, Mar 6, 2020	64.05	65.51	63.37	64.83
2363	AMEX	VIOO	Thu, Mar 5, 2020	66.90	67.14	65.25	66.06
2362	AMEX	VIOO	Wed, Mar 4, 2020	67.47	68.49	66.64	68.41
2361	AMEX	VIOO	Tue, Mar 3, 2020	67.92	69.05	65.68	66.36
2360	AMEX	VIOO	Mon, Mar 2, 2020	66.50	67.85	65.35	67.85
2359	AMEX	VIOO	Fri, Feb 28, 2020	65.14	66.58	64.88	66.09
2358	AMEX	VIOO	Thu, Feb 27, 2020	68.33	69.68	67.05	67.16
2357	AMEX	VIOO	Wed, Feb 26, 2020	70.99	71.57	69.73	69.78
2356	AMEX	VIOO	Tue, Feb 25, 2020	73.49	73.49	70.49	70.73
2355	AMEX	VIOO	Mon, Feb 24, 2020	73.02	73.43	72.65	73.11
2354	AMEX	VIOO	Fri, Feb 21, 2020	75.91	75.99	75.11	75.35
2353	AMEX	VIOO	Thu, Feb 20, 2020	75.72	76.36	75.38	76.24
2352	AMEX	VIOO	Wed, Feb 19, 2020	75.93	76.12	75.69	75.88
2351	AMEX	VIOO	Tue, Feb 18, 2020	75.82	75.96	75.19	75.57
2350	AMEX	VIOO	Fri, Feb 14, 2020	76.44	76.44	75.77	75.97
2349	AMEX	VIOO	Thu, Feb 13, 2020	75.70	76.53	75.70	76.44
2348	AMEX	VIOO	Wed, Feb 12, 2020	76.10	76.23	75.84	76.14
2347	AMEX	VIOO	Tue, Feb 11, 2020	75.44	76.11	75.31	75.65
2346	AMEX	VIOO	Mon, Feb 10, 2020	74.63	75.03	74.57	75.00
2345	AMEX	VIOO	Fri, Feb 7, 2020	75.55	75.55	74.60	74.78
2344	AMEX	VIOO	Thu, Feb 6, 2020	76.50	76.50	75.87	75.91
2343	AMEX	VIOO	Wed, Feb 5, 2020	75.45	76.21	75.23	76.17
2342	AMEX	VIOO	Tue, Feb 4, 2020	74.69	74.99	74.65	74.67
2341	AMEX	VIOO	Mon, Feb 3, 2020	73.50	74.13	73.50	73.79
2340	AMEX	VIOO	Fri, Jan 31, 2020	74.49	74.49	72.92	73.12
2339	AMEX	VIOO	Thu, Jan 30, 2020	74.42	74.85	74.03	74.85
2338	AMEX	VIOO	Wed, Jan 29, 2020	75.67	75.80	74.92	74.94
2337	AMEX	VIOO	Tue, Jan 28, 2020	75.32	75.70	75.21	75.47
2336	AMEX	VIOO	Mon, Jan 27, 2020	74.71	75.22	74.27	74.92
2335	AMEX	VIOO	Fri, Jan 24, 2020	77.19	77.19	75.33	75.82
2334	AMEX	VIOO	Thu, Jan 23, 2020	76.61	77.03	76.04	76.97
2333	AMEX	VIOO	Wed, Jan 22, 2020	77.02	77.14	76.72	76.79
2332	AMEX	VIOO	Tue, Jan 21, 2020	77.29	77.29	76.67	76.76
2331	AMEX	VIOO	Fri, Jan 17, 2020	77.97	78.00	77.41	77.56
2330	AMEX	VIOO	Thu, Jan 16, 2020	77.23	77.84	77.13	77.71
2329	AMEX	VIOO	Wed, Jan 15, 2020	76.17	76.91	76.15	76.66
2328	AMEX	VIOO	Tue, Jan 14, 2020	75.88	76.78	75.71	76.31
2327	AMEX	VIOO	Mon, Jan 13, 2020	75.44	76.11	75.14	76.11
2326	AMEX	VIOO	Fri, Jan 10, 2020	75.85	75.85	75.14	75.38
2325	AMEX	VIOO	Thu, Jan 9, 2020	76.10	76.13	75.69	75.73
2324	AMEX	VIOO	Wed, Jan 8, 2020	75.58	76.11	75.57	75.75
2323	AMEX	VIOO	Tue, Jan 7, 2020	75.84	75.90	75.49	75.62
2322	AMEX	VIOO	Mon, Jan 6, 2020	75.63	76.14	75.32	76.04
2321	AMEX	VIOO	Fri, Jan 3, 2020	75.36	76.21	75.36	76.15
2320	AMEX	VIOO	Thu, Jan 2, 2020	76.63	76.63	75.50	76.16
2319	AMEX	VIOO	Tue, Dec 31, 2019	75.73	76.40	75.73	76.08
2318	AMEX	VIOO	Mon, Dec 30, 2019	76.03	76.24	75.59	75.89
2317	AMEX	VIOO	Fri, Dec 27, 2019	76.48	76.48	75.81	75.95
2316	AMEX	VIOO	Thu, Dec 26, 2019	76.45	76.47	76.12	76.26
2315	AMEX	VIOO	Tue, Dec 24, 2019	76.24	76.34	76.15	76.32
2314	AMEX	VIOO	Mon, Dec 23, 2019	76.33	76.33	75.89	76.13
2313	AMEX	VIOO	Fri, Dec 20, 2019	76.48	76.48	76.12	76.13
2312	AMEX	VIOO	Thu, Dec 19, 2019	76.03	76.17	75.86	76.15
2311	AMEX	VIOO	Wed, Dec 18, 2019	75.94	76.03	75.54	75.91
2310	AMEX	VIOO	Tue, Dec 17, 2019	75.24	75.70	75.18	75.70
2309	AMEX	VIOO	Mon, Dec 16, 2019	75.23	75.66	75.05	75.11
2308	AMEX	VIOO	Fri, Dec 13, 2019	76.24	76.51	75.47	75.70
2307	AMEX	VIOO	Thu, Dec 12, 2019	75.43	76.68	75.33	76.28
2306	AMEX	VIOO	Wed, Dec 11, 2019	75.56	75.57	75.08	75.46
2305	AMEX	VIOO	Tue, Dec 10, 2019	75.40	75.64	75.24	75.45
2304	AMEX	VIOO	Mon, Dec 9, 2019	75.62	75.72	75.42	75.42
2303	AMEX	VIOO	Fri, Dec 6, 2019	75.30	75.93	75.30	75.67
2302	AMEX	VIOO	Thu, Dec 5, 2019	74.61	74.81	74.34	74.57
2301	AMEX	VIOO	Wed, Dec 4, 2019	74.13	74.63	74.04	74.38
2300	AMEX	VIOO	Tue, Dec 3, 2019	74.07	74.07	73.07	73.76
2299	AMEX	VIOO	Mon, Dec 2, 2019	75.11	75.11	73.99	74.07
2298	AMEX	VIOO	Fri, Nov 29, 2019	75.30	75.30	74.94	74.97
2297	AMEX	VIOO	Wed, Nov 27, 2019	75.30	75.56	75.27	75.41
2296	AMEX	VIOO	Tue, Nov 26, 2019	75.15	75.52	74.94	75.09
2295	AMEX	VIOO	Mon, Nov 25, 2019	73.73	75.28	73.73	75.13
2294	AMEX	VIOO	Fri, Nov 22, 2019	73.38	73.46	72.98	73.35
2293	AMEX	VIOO	Thu, Nov 21, 2019	73.56	73.56	72.95	73.16
2292	AMEX	VIOO	Wed, Nov 20, 2019	73.70	74.05	73.06	73.52
2291	AMEX	VIOO	Tue, Nov 19, 2019	74.00	74.17	73.68	73.96
2290	AMEX	VIOO	Mon, Nov 18, 2019	73.94	73.94	73.62	73.81
2289	AMEX	VIOO	Fri, Nov 15, 2019	74.20	74.30	73.76	74.06
2288	AMEX	VIOO	Thu, Nov 14, 2019	73.73	74.11	73.65	73.71
2287	AMEX	VIOO	Wed, Nov 13, 2019	73.84	74.01	73.57	73.84
2286	AMEX	VIOO	Tue, Nov 12, 2019	74.39	74.71	74.21	74.33
2285	AMEX	VIOO	Mon, Nov 11, 2019	74.04	74.39	73.93	74.31
2284	AMEX	VIOO	Fri, Nov 8, 2019	74.26	74.55	74.10	74.55
2283	AMEX	VIOO	Thu, Nov 7, 2019	74.85	75.10	74.25	74.38
2282	AMEX	VIOO	Wed, Nov 6, 2019	74.57	74.58	74.03	74.25
2281	AMEX	VIOO	Tue, Nov 5, 2019	74.62	75.24	74.61	74.61
2280	AMEX	VIOO	Mon, Nov 4, 2019	74.44	74.68	74.21	74.56
2279	AMEX	VIOO	Fri, Nov 1, 2019	73.13	73.90	73.08	73.84
2278	AMEX	VIOO	Thu, Oct 31, 2019	73.33	73.33	72.25	72.73
2277	AMEX	VIOO	Wed, Oct 30, 2019	73.90	73.90	73.02	73.53
2276	AMEX	VIOO	Tue, Oct 29, 2019	73.36	74.06	73.36	73.83
2275	AMEX	VIOO	Mon, Oct 28, 2019	73.31	73.90	73.26	73.60
2274	AMEX	VIOO	Fri, Oct 25, 2019	72.33	73.11	72.33	72.95
2273	AMEX	VIOO	Thu, Oct 24, 2019	72.86	72.86	72.11	72.46
2272	AMEX	VIOO	Wed, Oct 23, 2019	72.34	72.63	72.16	72.63
2271	AMEX	VIOO	Tue, Oct 22, 2019	72.34	72.72	72.09	72.39
2270	AMEX	VIOO	Mon, Oct 21, 2019	72.22	72.77	72.13	72.21
2269	AMEX	VIOO	Fri, Oct 18, 2019	71.75	72.03	71.06	71.57
2268	AMEX	VIOO	Thu, Oct 17, 2019	71.54	72.03	71.50	71.94
2267	AMEX	VIOO	Wed, Oct 16, 2019	70.90	71.54	70.90	71.19
2266	AMEX	VIOO	Tue, Oct 15, 2019	70.35	71.23	70.19	70.95
2265	AMEX	VIOO	Mon, Oct 14, 2019	70.30	70.33	69.88	70.24
2264	AMEX	VIOO	Fri, Oct 11, 2019	70.12	71.25	70.12	70.48
2263	AMEX	VIOO	Thu, Oct 10, 2019	69.07	69.63	68.97	69.16
2262	AMEX	VIOO	Wed, Oct 9, 2019	69.29	69.29	68.79	69.04
2261	AMEX	VIOO	Tue, Oct 8, 2019	69.30	69.37	68.60	68.75
2260	AMEX	VIOO	Mon, Oct 7, 2019	69.88	70.46	69.56	69.91
2259	AMEX	VIOO	Fri, Oct 4, 2019	69.55	70.07	69.13	70.07
2258	AMEX	VIOO	Thu, Oct 3, 2019	69.02	69.39	68.14	69.39
2257	AMEX	VIOO	Wed, Oct 2, 2019	69.46	69.52	68.70	69.23
2256	AMEX	VIOO	Tue, Oct 1, 2019	71.70	72.26	69.84	69.91
2255	AMEX	VIOO	Mon, Sep 30, 2019	71.43	71.71	71.13	71.32
2254	AMEX	VIOO	Fri, Sep 27, 2019	71.92	72.13	70.96	71.27
2253	AMEX	VIOO	Thu, Sep 26, 2019	72.38	72.38	71.50	71.67
2252	AMEX	VIOO	Wed, Sep 25, 2019	71.44	72.57	71.38	72.46
2251	AMEX	VIOO	Tue, Sep 24, 2019	72.56	72.70	71.39	71.56
2250	AMEX	VIOO	Mon, Sep 23, 2019	72.07	72.70	72.06	72.43
2249	AMEX	VIOO	Fri, Sep 20, 2019	72.71	72.96	72.04	72.33
2248	AMEX	VIOO	Thu, Sep 19, 2019	73.20	73.57	72.59	72.69
2247	AMEX	VIOO	Wed, Sep 18, 2019	73.45	73.55	72.42	73.01
2246	AMEX	VIOO	Tue, Sep 17, 2019	73.50	73.51	72.99	73.48
2245	AMEX	VIOO	Mon, Sep 16, 2019	73.41	73.99	73.22	73.67
2244	AMEX	VIOO	Fri, Sep 13, 2019	73.58	74.14	73.38	73.40
2243	AMEX	VIOO	Thu, Sep 12, 2019	73.27	73.67	72.59	73.31
2242	AMEX	VIOO	Wed, Sep 11, 2019	72.05	73.30	71.69	73.30
2241	AMEX	VIOO	Tue, Sep 10, 2019	70.82	71.83	70.53	71.83
2240	AMEX	VIOO	Mon, Sep 9, 2019	70.13	70.98	69.99	70.95
2239	AMEX	VIOO	Fri, Sep 6, 2019	70.24	70.39	69.88	69.93
2238	AMEX	VIOO	Thu, Sep 5, 2019	69.54	70.77	69.43	70.08
2237	AMEX	VIOO	Wed, Sep 4, 2019	68.66	68.91	68.45	68.69
2236	AMEX	VIOO	Tue, Sep 3, 2019	68.49	68.76	67.78	68.05
2235	AMEX	VIOO	Fri, Aug 30, 2019	69.48	69.58	68.70	69.01
2234	AMEX	VIOO	Thu, Aug 29, 2019	68.74	69.24	68.73	69.16
2233	AMEX	VIOO	Wed, Aug 28, 2019	67.10	68.43	66.97	68.02
2232	AMEX	VIOO	Tue, Aug 27, 2019	68.51	68.51	67.14	67.18
2231	AMEX	VIOO	Mon, Aug 26, 2019	67.99	68.12	67.60	68.10
2230	AMEX	VIOO	Fri, Aug 23, 2019	69.12	69.53	67.20	67.35
2229	AMEX	VIOO	Thu, Aug 22, 2019	69.86	70.03	69.24	69.50
2228	AMEX	VIOO	Wed, Aug 21, 2019	69.81	69.81	69.50	69.71
2227	AMEX	VIOO	Tue, Aug 20, 2019	69.62	69.65	69.14	69.16
2226	AMEX	VIOO	Mon, Aug 19, 2019	69.86	70.19	69.74	69.80
2225	AMEX	VIOO	Fri, Aug 16, 2019	67.92	69.16	67.88	69.08
2224	AMEX	VIOO	Thu, Aug 15, 2019	67.96	68.03	67.24	67.56
2223	AMEX	VIOO	Wed, Aug 14, 2019	68.55	68.57	67.63	67.76
2222	AMEX	VIOO	Tue, Aug 13, 2019	68.87	70.58	68.69	69.80
2221	AMEX	VIOO	Mon, Aug 12, 2019	69.53	69.53	69.01	69.13
2220	AMEX	VIOO	Fri, Aug 9, 2019	70.54	70.54	69.71	69.90
2219	AMEX	VIOO	Thu, Aug 8, 2019	69.68	70.77	69.67	70.75
2218	AMEX	VIOO	Wed, Aug 7, 2019	68.54	69.45	68.08	69.30
2217	AMEX	VIOO	Tue, Aug 6, 2019	68.90	69.23	68.27	69.12
2216	AMEX	VIOO	Mon, Aug 5, 2019	69.14	69.14	67.67	68.44
2215	AMEX	VIOO	Fri, Aug 2, 2019	70.81	70.85	69.86	70.37
2214	AMEX	VIOO	Thu, Aug 1, 2019	72.38	72.85	70.89	71.08
2213	AMEX	VIOO	Wed, Jul 31, 2019	72.72	73.40	71.83	72.26
2212	AMEX	VIOO	Tue, Jul 30, 2019	71.35	72.65	71.23	72.63
2211	AMEX	VIOO	Mon, Jul 29, 2019	72.23	72.31	71.70	71.85
2210	AMEX	VIOO	Fri, Jul 26, 2019	71.71	72.37	71.58	72.28
2209	AMEX	VIOO	Thu, Jul 25, 2019	72.23	72.27	71.42	71.54
2208	AMEX	VIOO	Wed, Jul 24, 2019	70.81	72.34	70.81	72.22
2207	AMEX	VIOO	Tue, Jul 23, 2019	70.68	71.04	70.49	71.02
2206	AMEX	VIOO	Mon, Jul 22, 2019	70.68	70.96	70.31	70.37
2205	AMEX	VIOO	Fri, Jul 19, 2019	70.74	71.18	70.53	70.53
2204	AMEX	VIOO	Thu, Jul 18, 2019	70.55	70.82	70.33	70.75
2203	AMEX	VIOO	Wed, Jul 17, 2019	71.09	71.10	70.43	70.55
2202	AMEX	VIOO	Tue, Jul 16, 2019	70.98	71.50	70.83	71.10
2201	AMEX	VIOO	Mon, Jul 15, 2019	71.62	71.62	70.84	71.00
2200	AMEX	VIOO	Fri, Jul 12, 2019	70.90	71.67	70.88	71.50
2199	AMEX	VIOO	Thu, Jul 11, 2019	71.27	71.27	70.52	70.84
2198	AMEX	VIOO	Wed, Jul 10, 2019	71.36	71.53	70.99	71.15
2197	AMEX	VIOO	Tue, Jul 9, 2019	70.84	71.04	70.69	71.01
2196	AMEX	VIOO	Mon, Jul 8, 2019	71.65	71.72	71.03	71.14
2195	AMEX	VIOO	Fri, Jul 5, 2019	71.25	71.86	71.03	71.84
2194	AMEX	VIOO	Wed, Jul 3, 2019	71.31	71.62	71.15	71.56
2193	AMEX	VIOO	Tue, Jul 2, 2019	71.53	71.53	70.73	71.11
2192	AMEX	VIOO	Mon, Jul 1, 2019	72.44	72.53	71.24	71.60
2191	AMEX	VIOO	Fri, Jun 28, 2019	70.66	71.63	70.66	71.44
2190	AMEX	VIOO	Thu, Jun 27, 2019	69.34	70.51	69.33	70.51
2189	AMEX	VIOO	Wed, Jun 26, 2019	69.44	69.57	69.13	69.16
2188	AMEX	VIOO	Tue, Jun 25, 2019	69.55	69.60	69.09	69.10
2187	AMEX	VIOO	Mon, Jun 24, 2019	70.37	70.37	69.45	69.45
2186	AMEX	VIOO	Fri, Jun 21, 2019	70.68	70.68	70.06	70.25
2185	AMEX	VIOO	Thu, Jun 20, 2019	70.97	71.05	70.43	70.82
2184	AMEX	VIOO	Wed, Jun 19, 2019	70.21	70.34	69.96	70.33
2183	AMEX	VIOO	Tue, Jun 18, 2019	69.73	70.64	69.66	70.10
2182	AMEX	VIOO	Mon, Jun 17, 2019	69.28	69.61	69.19	69.25
2181	AMEX	VIOO	Fri, Jun 14, 2019	69.75	69.75	69.16	69.16
2180	AMEX	VIOO	Thu, Jun 13, 2019	69.40	69.86	69.38	69.84
2179	AMEX	VIOO	Wed, Jun 12, 2019	69.06	69.20	68.75	68.99
2178	AMEX	VIOO	Tue, Jun 11, 2019	69.87	70.00	68.92	69.19
2177	AMEX	VIOO	Mon, Jun 10, 2019	69.11	69.91	69.11	69.34
2176	AMEX	VIOO	Fri, Jun 7, 2019	68.58	69.17	68.42	68.83
2175	AMEX	VIOO	Thu, Jun 6, 2019	68.61	68.78	67.66	68.35
2174	AMEX	VIOO	Wed, Jun 5, 2019	68.98	68.98	67.93	68.56
2173	AMEX	VIOO	Tue, Jun 4, 2019	67.59	68.77	67.59	68.72
2172	AMEX	VIOO	Mon, Jun 3, 2019	66.60	67.23	66.44	66.87
2171	AMEX	VIOO	Fri, May 31, 2019	66.65	66.79	66.26	66.52
2170	AMEX	VIOO	Thu, May 30, 2019	67.80	68.23	67.11	67.42
2169	AMEX	VIOO	Wed, May 29, 2019	67.73	67.78	67.17	67.67
2168	AMEX	VIOO	Tue, May 28, 2019	68.79	69.02	68.20	68.20
2167	AMEX	VIOO	Fri, May 24, 2019	68.40	68.74	68.25	68.65
2166	AMEX	VIOO	Thu, May 23, 2019	68.96	69.06	67.69	68.04
2165	AMEX	VIOO	Wed, May 22, 2019	70.06	70.07	69.43	69.63
2164	AMEX	VIOO	Tue, May 21, 2019	69.85	70.40	69.85	70.28
2163	AMEX	VIOO	Mon, May 20, 2019	69.49	69.88	69.32	69.47
2162	AMEX	VIOO	Fri, May 17, 2019	70.46	71.02	69.86	69.89
2161	AMEX	VIOO	Thu, May 16, 2019	70.91	71.49	70.89	70.99
2160	AMEX	VIOO	Wed, May 15, 2019	70.14	70.93	69.96	70.77
2159	AMEX	VIOO	Tue, May 14, 2019	70.12	70.93	69.96	70.65
2158	AMEX	VIOO	Mon, May 13, 2019	70.83	70.97	69.77	69.94
2157	AMEX	VIOO	Fri, May 10, 2019	71.65	72.21	70.82	72.16
2156	AMEX	VIOO	Thu, May 9, 2019	71.48	72.15	70.94	71.97
2155	AMEX	VIOO	Wed, May 8, 2019	72.52	72.75	72.05	72.13
2154	AMEX	VIOO	Tue, May 7, 2019	73.33	73.62	72.21	72.63
2153	AMEX	VIOO	Mon, May 6, 2019	72.77	74.11	72.77	73.95
2152	AMEX	VIOO	Fri, May 3, 2019	72.86	74.00	72.86	74.00
2151	AMEX	VIOO	Thu, May 2, 2019	72.12	72.85	71.75	72.44
2150	AMEX	VIOO	Wed, May 1, 2019	73.06	73.07	72.22	72.22
2149	AMEX	VIOO	Tue, Apr 30, 2019	73.10	73.16	72.32	72.86
2148	AMEX	VIOO	Mon, Apr 29, 2019	72.78	73.32	72.73	73.07
2147	AMEX	VIOO	Fri, Apr 26, 2019	72.16	72.70	71.90	72.70
2146	AMEX	VIOO	Thu, Apr 25, 2019	72.61	72.61	71.56	72.06
2145	AMEX	VIOO	Wed, Apr 24, 2019	72.55	73.03	72.50	72.81
2144	AMEX	VIOO	Tue, Apr 23, 2019	71.68	72.83	71.63	72.60
2143	AMEX	VIOO	Mon, Apr 22, 2019	71.80	71.90	71.32	71.57
2142	AMEX	VIOO	Thu, Apr 18, 2019	72.19	72.24	71.61	71.94
2141	AMEX	VIOO	Wed, Apr 17, 2019	72.80	72.80	71.78	72.15
2140	AMEX	VIOO	Tue, Apr 16, 2019	72.47	72.56	72.19	72.51
2139	AMEX	VIOO	Mon, Apr 15, 2019	72.57	72.70	71.98	72.21
2138	AMEX	VIOO	Fri, Apr 12, 2019	72.63	72.74	72.22	72.51
2137	AMEX	VIOO	Thu, Apr 11, 2019	72.40	72.44	72.08	72.16
2136	AMEX	VIOO	Wed, Apr 10, 2019	71.39	72.35	71.36	72.32
2135	AMEX	VIOO	Tue, Apr 9, 2019	71.86	71.94	71.14	71.24
2134	AMEX	VIOO	Mon, Apr 8, 2019	71.97	72.14	71.70	72.11
2133	AMEX	VIOO	Fri, Apr 5, 2019	71.75	72.23	71.72	72.23
2132	AMEX	VIOO	Thu, Apr 4, 2019	71.06	71.58	71.06	71.54
2131	AMEX	VIOO	Wed, Apr 3, 2019	71.25	71.51	70.84	71.01
2130	AMEX	VIOO	Tue, Apr 2, 2019	71.11	71.11	70.39	70.72
2129	AMEX	VIOO	Mon, Apr 1, 2019	70.67	71.15	70.56	71.07
2128	AMEX	VIOO	Fri, Mar 29, 2019	70.58	70.71	69.82	70.18
2127	AMEX	VIOO	Thu, Mar 28, 2019	69.65	70.20	69.32	70.11
2126	AMEX	VIOO	Wed, Mar 27, 2019	69.43	69.72	68.63	69.49
2125	AMEX	VIOO	Tue, Mar 26, 2019	69.33	69.98	69.11	69.50
2124	AMEX	VIOO	Mon, Mar 25, 2019	68.40	69.32	67.99	68.84
2123	AMEX	VIOO	Fri, Mar 22, 2019	70.66	70.75	68.55	68.55
2122	AMEX	VIOO	Thu, Mar 21, 2019	70.00	71.50	70.00	71.11
2121	AMEX	VIOO	Wed, Mar 20, 2019	70.70	71.21	69.83	70.25
2120	AMEX	VIOO	Tue, Mar 19, 2019	71.59	71.59	70.63	70.74
2119	AMEX	VIOO	Mon, Mar 18, 2019	70.83	71.44	70.61	71.29
2118	AMEX	VIOO	Fri, Mar 15, 2019	70.75	71.24	70.55	70.67
2117	AMEX	VIOO	Thu, Mar 14, 2019	71.00	71.02	70.61	70.63
2116	AMEX	VIOO	Wed, Mar 13, 2019	70.97	71.36	70.94	70.98
2115	AMEX	VIOO	Tue, Mar 12, 2019	70.91	71.06	70.57	70.73
2114	AMEX	VIOO	Mon, Mar 11, 2019	69.92	70.84	69.86	70.84
2113	AMEX	VIOO	Fri, Mar 8, 2019	69.35	69.75	69.32	69.70
2112	AMEX	VIOO	Thu, Mar 7, 2019	70.52	70.52	69.71	69.77
2111	AMEX	VIOO	Wed, Mar 6, 2019	71.96	71.96	70.51	70.56
2110	AMEX	VIOO	Tue, Mar 5, 2019	72.32	72.34	71.88	71.93
2109	AMEX	VIOO	Mon, Mar 4, 2019	73.13	73.18	71.82	72.25
2108	AMEX	VIOO	Fri, Mar 1, 2019	73.10	73.18	72.41	73.04
2107	AMEX	VIOO	Thu, Feb 28, 2019	72.79	72.85	72.38	72.60
2106	AMEX	VIOO	Wed, Feb 27, 2019	72.54	72.85	72.28	72.79
2105	AMEX	VIOO	Tue, Feb 26, 2019	73.33	73.40	72.74	72.76
2104	AMEX	VIOO	Mon, Feb 25, 2019	73.96	74.12	73.42	73.44
2103	AMEX	VIOO	Fri, Feb 22, 2019	73.32	73.60	73.25	73.60
2102	AMEX	VIOO	Thu, Feb 21, 2019	73.52	73.59	72.97	73.29
2101	AMEX	VIOO	Wed, Feb 20, 2019	73.09	73.72	73.05	73.65
2100	AMEX	VIOO	Tue, Feb 19, 2019	72.46	73.29	72.46	73.08
2099	AMEX	VIOO	Fri, Feb 15, 2019	72.03	72.73	71.92	72.71
2098	AMEX	VIOO	Thu, Feb 14, 2019	71.12	71.98	71.07	71.63
2097	AMEX	VIOO	Wed, Feb 13, 2019	71.37	71.62	71.15	71.50
2096	AMEX	VIOO	Tue, Feb 12, 2019	70.69	71.22	70.66	71.21
2095	AMEX	VIOO	Mon, Feb 11, 2019	69.84	70.30	69.51	70.30
2094	AMEX	VIOO	Fri, Feb 8, 2019	69.35	69.73	69.20	69.64
2093	AMEX	VIOO	Thu, Feb 7, 2019	69.96	70.10	69.20	69.70
2092	AMEX	VIOO	Wed, Feb 6, 2019	70.39	70.47	70.14	70.35
2091	AMEX	VIOO	Tue, Feb 5, 2019	70.49	70.61	70.02	70.49
2090	AMEX	VIOO	Mon, Feb 4, 2019	69.57	70.37	69.31	70.37
2089	AMEX	VIOO	Fri, Feb 1, 2019	69.72	69.78	69.23	69.52
2088	AMEX	VIOO	Thu, Jan 31, 2019	68.96	69.63	68.83	69.56
2087	AMEX	VIOO	Wed, Jan 30, 2019	68.57	69.28	68.11	69.02
2086	AMEX	VIOO	Tue, Jan 29, 2019	68.39	68.47	68.13	68.33
2085	AMEX	VIOO	Mon, Jan 28, 2019	68.13	68.49	67.84	68.27
2084	AMEX	VIOO	Fri, Jan 25, 2019	68.46	68.87	68.42	68.76
2083	AMEX	VIOO	Thu, Jan 24, 2019	67.58	68.11	67.51	67.97
2082	AMEX	VIOO	Wed, Jan 23, 2019	67.95	68.27	67.17	67.58
2081	AMEX	VIOO	Tue, Jan 22, 2019	68.50	68.50	67.35	67.71
2080	AMEX	VIOO	Fri, Jan 18, 2019	68.51	69.11	68.34	68.86
2079	AMEX	VIOO	Thu, Jan 17, 2019	67.30	68.29	67.30	68.19
2078	AMEX	VIOO	Wed, Jan 16, 2019	67.04	67.71	67.04	67.53
2077	AMEX	VIOO	Tue, Jan 15, 2019	66.75	67.02	66.37	66.97
2076	AMEX	VIOO	Mon, Jan 14, 2019	66.75	67.09	66.47	66.57
2075	AMEX	VIOO	Fri, Jan 11, 2019	66.62	67.21	66.58	67.15
2074	AMEX	VIOO	Thu, Jan 10, 2019	66.30	67.00	66.09	67.00
2073	AMEX	VIOO	Wed, Jan 9, 2019	66.34	66.94	66.19	66.72
2072	AMEX	VIOO	Tue, Jan 8, 2019	65.64	66.08	65.16	66.05
2071	AMEX	VIOO	Mon, Jan 7, 2019	64.14	65.47	64.03	65.12
2070	AMEX	VIOO	Fri, Jan 4, 2019	62.80	64.31	62.74	64.18
2069	AMEX	VIOO	Thu, Jan 3, 2019	62.78	62.94	61.77	62.04
2068	AMEX	VIOO	Wed, Jan 2, 2019	62.25	63.40	61.86	63.17
2067	AMEX	VIOO	Mon, Dec 31, 2018	62.86	62.94	61.96	62.88
2066	AMEX	VIOO	Fri, Dec 28, 2018	62.35	63.47	61.89	62.58
2065	AMEX	VIOO	Thu, Dec 27, 2018	61.02	62.21	60.11	62.21
2064	AMEX	VIOO	Wed, Dec 26, 2018	59.33	61.88	59.04	61.86
2063	AMEX	VIOO	Mon, Dec 24, 2018	60.03	60.28	59.11	59.11
2062	AMEX	VIOO	Fri, Dec 21, 2018	61.82	62.21	60.09	60.26
2061	AMEX	VIOO	Thu, Dec 20, 2018	62.34	62.73	61.00	61.62
2060	AMEX	VIOO	Wed, Dec 19, 2018	63.90	64.71	62.26	62.57
2059	AMEX	VIOO	Tue, Dec 18, 2018	64.43	64.95	63.75	63.92
2058	AMEX	VIOO	Mon, Dec 17, 2018	65.11	65.64	63.56	63.84
2057	AMEX	VIOO	Fri, Dec 14, 2018	66.02	66.59	65.15	65.35
2056	AMEX	VIOO	Thu, Dec 13, 2018	67.61	67.71	66.27	66.39
2055	AMEX	VIOO	Wed, Dec 12, 2018	68.29	69.12	68.18	67.38
2054	AMEX	VIOO	Tue, Dec 11, 2018	68.50	68.81	67.15	67.59
2053	AMEX	VIOO	Mon, Dec 10, 2018	68.12	68.30	66.85	67.63
2052	AMEX	VIOO	Fri, Dec 7, 2018	69.41	69.94	67.79	68.14
2051	AMEX	VIOO	Thu, Dec 6, 2018	68.68	69.41	67.72	69.31
2050	AMEX	VIOO	Tue, Dec 4, 2018	72.83	72.87	69.50	69.63
2049	AMEX	VIOO	Mon, Dec 3, 2018	73.10	73.16	71.96	72.91
2048	AMEX	VIOO	Fri, Nov 30, 2018	71.80	72.53	71.75	72.47
2047	AMEX	VIOO	Thu, Nov 29, 2018	72.07	72.35	71.48	71.93
2046	AMEX	VIOO	Wed, Nov 28, 2018	70.83	72.33	70.08	72.24
2045	AMEX	VIOO	Tue, Nov 27, 2018	70.89	71.05	70.42	70.57
2044	AMEX	VIOO	Mon, Nov 26, 2018	71.13	71.47	70.79	71.17
2043	AMEX	VIOO	Fri, Nov 23, 2018	69.96	70.96	69.96	70.43
2042	AMEX	VIOO	Wed, Nov 21, 2018	70.08	71.14	69.92	70.42
2041	AMEX	VIOO	Tue, Nov 20, 2018	70.29	70.88	69.65	69.78
2040	AMEX	VIOO	Mon, Nov 19, 2018	72.19	72.24	70.88	71.08
2039	AMEX	VIOO	Fri, Nov 16, 2018	71.54	72.40	71.37	72.29
2038	AMEX	VIOO	Thu, Nov 15, 2018	70.70	72.11	70.56	72.04
2037	AMEX	VIOO	Wed, Nov 14, 2018	72.23	72.45	70.88	71.13
2036	AMEX	VIOO	Tue, Nov 13, 2018	71.97	72.76	71.55	71.69
2035	AMEX	VIOO	Mon, Nov 12, 2018	73.09	73.09	71.75	71.75
2034	AMEX	VIOO	Fri, Nov 9, 2018	73.86	73.97	72.66	73.13
2033	AMEX	VIOO	Thu, Nov 8, 2018	74.41	74.61	74.08	74.38
2032	AMEX	VIOO	Wed, Nov 7, 2018	73.98	74.54	73.40	74.54
2031	AMEX	VIOO	Tue, Nov 6, 2018	73.21	73.73	73.13	73.65
2030	AMEX	VIOO	Mon, Nov 5, 2018	73.26	73.50	72.55	73.27
2029	AMEX	VIOO	Fri, Nov 2, 2018	73.07	73.48	72.53	73.14
2028	AMEX	VIOO	Thu, Nov 1, 2018	71.77	72.92	71.65	72.74
2027	AMEX	VIOO	Wed, Oct 31, 2018	72.12	72.26	71.31	71.36
2026	AMEX	VIOO	Tue, Oct 30, 2018	69.80	71.49	69.78	71.41
2025	AMEX	VIOO	Mon, Oct 29, 2018	70.86	71.54	69.13	69.89
2024	AMEX	VIOO	Fri, Oct 26, 2018	70.09	70.88	68.71	70.01
2023	AMEX	VIOO	Thu, Oct 25, 2018	69.55	71.00	69.42	70.64
2022	AMEX	VIOO	Wed, Oct 24, 2018	71.61	71.75	69.11	69.15
2021	AMEX	VIOO	Tue, Oct 23, 2018	71.37	72.16	70.41	71.68
2020	AMEX	VIOO	Mon, Oct 22, 2018	72.43	72.97	72.09	72.27
2019	AMEX	VIOO	Fri, Oct 19, 2018	73.04	73.56	72.09	72.32
2018	AMEX	VIOO	Thu, Oct 18, 2018	74.16	74.24	72.79	73.04
2017	AMEX	VIOO	Wed, Oct 17, 2018	74.74	74.74	73.56	74.47
2016	AMEX	VIOO	Tue, Oct 16, 2018	73.33	74.94	72.77	74.83
2015	AMEX	VIOO	Mon, Oct 15, 2018	72.37	73.36	72.15	72.84
2014	AMEX	VIOO	Fri, Oct 12, 2018	73.68	73.68	71.78	72.44
2013	AMEX	VIOO	Thu, Oct 11, 2018	73.81	74.47	72.68	72.69
2012	AMEX	VIOO	Wed, Oct 10, 2018	76.14	76.14	74.13	74.18
2011	AMEX	VIOO	Tue, Oct 9, 2018	76.47	76.93	76.28	76.36
2010	AMEX	VIOO	Mon, Oct 8, 2018	76.49	76.78	76.02	76.61
2009	AMEX	VIOO	Fri, Oct 5, 2018	77.48	77.66	76.06	76.67
2008	AMEX	VIOO	Thu, Oct 4, 2018	78.29	78.29	77.25	77.53
2007	AMEX	VIOO	Wed, Oct 3, 2018	78.07	78.80	77.77	78.48
2006	AMEX	VIOO	Tue, Oct 2, 2018	78.53	78.69	77.62	77.77
2005	AMEX	VIOO	Mon, Oct 1, 2018	80.06	80.13	78.43	78.62
2004	AMEX	VIOO	Fri, Sep 28, 2018	79.28	79.93	79.28	79.76
2003	AMEX	VIOO	Thu, Sep 27, 2018	79.54	79.85	79.38	79.46
2002	AMEX	VIOO	Wed, Sep 26, 2018	80.33	80.33	79.40	79.42
2001	AMEX	VIOO	Tue, Sep 25, 2018	80.13	80.32	80.08	80.13
2000	AMEX	VIOO	Mon, Sep 24, 2018	80.63	80.63	79.72	80.08
1999	AMEX	VIOO	Fri, Sep 21, 2018	81.18	81.43	80.58	80.61
1998	AMEX	VIOO	Thu, Sep 20, 2018	80.70	81.06	80.48	81.06
1997	AMEX	VIOO	Wed, Sep 19, 2018	80.82	81.11	80.24	80.36
1996	AMEX	VIOO	Tue, Sep 18, 2018	80.77	81.12	80.72	80.89
1995	AMEX	VIOO	Mon, Sep 17, 2018	81.52	81.54	80.60	80.68
1994	AMEX	VIOO	Fri, Sep 14, 2018	81.07	81.62	80.92	81.52
1993	AMEX	VIOO	Thu, Sep 13, 2018	81.33	81.33	80.82	80.93
1992	AMEX	VIOO	Wed, Sep 12, 2018	81.18	81.18	80.39	80.95
1991	AMEX	VIOO	Tue, Sep 11, 2018	81.15	81.48	80.76	81.20
1990	AMEX	VIOO	Mon, Sep 10, 2018	81.42	81.62	81.10	81.17
1989	AMEX	VIOO	Fri, Sep 7, 2018	81.17	81.51	80.84	80.95
1988	AMEX	VIOO	Thu, Sep 6, 2018	81.98	82.11	81.30	81.30
1987	AMEX	VIOO	Wed, Sep 5, 2018	81.85	81.94	81.20	81.90
1986	AMEX	VIOO	Tue, Sep 4, 2018	82.24	82.29	81.39	81.96
1985	AMEX	VIOO	Fri, Aug 31, 2018	81.63	82.40	81.63	82.32
1984	AMEX	VIOO	Thu, Aug 30, 2018	81.96	82.36	81.70	81.90
1983	AMEX	VIOO	Wed, Aug 29, 2018	82.04	82.21	81.63	82.08
1982	AMEX	VIOO	Tue, Aug 28, 2018	82.22	82.32	81.62	81.94
1981	AMEX	VIOO	Mon, Aug 27, 2018	82.07	82.52	81.87	81.96
1980	AMEX	VIOO	Fri, Aug 24, 2018	81.73	81.92	81.62	81.81
1979	AMEX	VIOO	Thu, Aug 23, 2018	81.80	81.90	81.34	81.56
1978	AMEX	VIOO	Wed, Aug 22, 2018	81.61	81.87	81.52	81.78
1977	AMEX	VIOO	Tue, Aug 21, 2018	80.87	81.88	80.87	81.64
1976	AMEX	VIOO	Mon, Aug 20, 2018	80.63	80.82	80.18	80.65
1975	AMEX	VIOO	Fri, Aug 17, 2018	79.83	80.45	79.60	80.44
1974	AMEX	VIOO	Thu, Aug 16, 2018	79.52	80.15	79.52	79.91
1973	AMEX	VIOO	Wed, Aug 15, 2018	79.92	79.97	78.82	79.22
1972	AMEX	VIOO	Tue, Aug 14, 2018	79.46	80.23	79.35	80.12
1971	AMEX	VIOO	Mon, Aug 13, 2018	79.60	79.81	78.86	79.14
1970	AMEX	VIOO	Fri, Aug 10, 2018	79.29	79.98	79.19	79.61
1969	AMEX	VIOO	Thu, Aug 9, 2018	79.54	79.94	79.54	79.67
1968	AMEX	VIOO	Wed, Aug 8, 2018	79.72	79.72	79.10	79.59
1967	AMEX	VIOO	Tue, Aug 7, 2018	79.74	80.01	79.61	79.62
1966	AMEX	VIOO	Mon, Aug 6, 2018	78.91	79.59	78.91	79.49
1965	AMEX	VIOO	Fri, Aug 3, 2018	79.35	79.55	78.55	78.97
1964	AMEX	VIOO	Thu, Aug 2, 2018	78.24	79.32	78.16	79.23
1963	AMEX	VIOO	Wed, Aug 1, 2018	78.56	78.67	77.86	78.51
1962	AMEX	VIOO	Tue, Jul 31, 2018	77.74	78.82	77.74	78.57
1961	AMEX	VIOO	Mon, Jul 30, 2018	78.01	78.44	77.60	77.65
1960	AMEX	VIOO	Fri, Jul 27, 2018	79.53	79.59	77.86	78.04
1959	AMEX	VIOO	Thu, Jul 26, 2018	78.65	79.62	78.65	79.39
1958	AMEX	VIOO	Wed, Jul 25, 2018	78.37	78.51	77.93	78.48
1957	AMEX	VIOO	Tue, Jul 24, 2018	79.48	79.59	78.01	78.40
1956	AMEX	VIOO	Mon, Jul 23, 2018	79.03	79.29	78.71	79.11
1955	AMEX	VIOO	Fri, Jul 20, 2018	79.25	79.47	79.04	79.09
1954	AMEX	VIOO	Thu, Jul 19, 2018	78.72	79.39	78.45	79.33
1953	AMEX	VIOO	Wed, Jul 18, 2018	78.48	78.80	78.16	78.78
1952	AMEX	VIOO	Tue, Jul 17, 2018	78.00	78.62	77.98	78.49
1951	AMEX	VIOO	Mon, Jul 16, 2018	78.49	78.55	77.70	77.99
1950	AMEX	VIOO	Fri, Jul 13, 2018	78.46	78.85	78.32	78.33
1949	AMEX	VIOO	Thu, Jul 12, 2018	78.63	78.63	77.86	78.41
1948	AMEX	VIOO	Wed, Jul 11, 2018	78.44	78.82	78.17	78.17
1947	AMEX	VIOO	Tue, Jul 10, 2018	79.38	79.38	78.39	78.79
1946	AMEX	VIOO	Mon, Jul 9, 2018	79.02	79.18	78.79	79.17
1945	AMEX	VIOO	Fri, Jul 6, 2018	78.07	78.75	78.07	78.65
1944	AMEX	VIOO	Thu, Jul 5, 2018	77.49	78.00	77.05	78.00
1943	AMEX	VIOO	Tue, Jul 3, 2018	77.17	77.41	77.05	77.05
1942	AMEX	VIOO	Mon, Jul 2, 2018	75.80	76.91	75.56	76.89
1941	AMEX	VIOO	Fri, Jun 29, 2018	76.65	76.82	76.18	76.18
1940	AMEX	VIOO	Thu, Jun 28, 2018	75.99	76.48	75.74	76.35
1939	AMEX	VIOO	Wed, Jun 27, 2018	77.44	77.55	76.17	76.17
1938	AMEX	VIOO	Tue, Jun 26, 2018	76.91	77.52	76.68	77.31
1937	AMEX	VIOO	Mon, Jun 25, 2018	77.76	77.81	76.35	76.74
1936	AMEX	VIOO	Fri, Jun 22, 2018	78.47	78.47	77.66	77.98
1935	AMEX	VIOO	Thu, Jun 21, 2018	78.75	78.75	77.82	77.99
1934	AMEX	VIOO	Wed, Jun 20, 2018	78.50	78.83	78.22	78.78
1933	AMEX	VIOO	Tue, Jun 19, 2018	77.70	78.26	77.19	78.20
1932	AMEX	VIOO	Mon, Jun 18, 2018	77.46	78.25	77.35	78.25
1931	AMEX	VIOO	Fri, Jun 15, 2018	77.46	77.80	77.23	77.76
1930	AMEX	VIOO	Thu, Jun 14, 2018	77.70	77.83	77.29	77.77
1929	AMEX	VIOO	Wed, Jun 13, 2018	78.00	78.03	77.46	77.52
1928	AMEX	VIOO	Tue, Jun 12, 2018	77.95	78.16	77.70	77.94
1927	AMEX	VIOO	Mon, Jun 11, 2018	77.76	78.00	77.64	77.88
1926	AMEX	VIOO	Fri, Jun 8, 2018	77.46	77.76	77.43	77.69
1925	AMEX	VIOO	Thu, Jun 7, 2018	77.86	77.86	77.17	77.45
1924	AMEX	VIOO	Wed, Jun 6, 2018	77.33	77.73	77.12	77.71
1923	AMEX	VIOO	Tue, Jun 5, 2018	76.69	77.28	76.57	77.28
1922	AMEX	VIOO	Mon, Jun 4, 2018	76.15	76.68	75.99	76.65
1921	AMEX	VIOO	Fri, Jun 1, 2018	75.84	76.14	75.67	75.88
1920	AMEX	VIOO	Thu, May 31, 2018	76.13	76.22	75.26	75.37
1919	AMEX	VIOO	Wed, May 30, 2018	75.40	76.33	75.40	76.17
1918	AMEX	VIOO	Tue, May 29, 2018	74.72	75.20	74.39	75.06
1917	AMEX	VIOO	Fri, May 25, 2018	74.89	75.22	74.89	75.07
1916	AMEX	VIOO	Thu, May 24, 2018	75.05	75.27	74.50	75.11
1915	AMEX	VIOO	Wed, May 23, 2018	74.83	75.24	74.77	75.10
1914	AMEX	VIOO	Tue, May 22, 2018	75.79	75.82	75.00	75.01
1913	AMEX	VIOO	Mon, May 21, 2018	75.23	75.67	75.23	75.64
1912	AMEX	VIOO	Fri, May 18, 2018	74.91	75.05	74.78	74.97
1911	AMEX	VIOO	Thu, May 17, 2018	74.38	74.95	74.38	74.83
1910	AMEX	VIOO	Wed, May 16, 2018	73.60	74.58	73.53	74.29
1909	AMEX	VIOO	Tue, May 15, 2018	73.09	73.62	73.02	73.41
1908	AMEX	VIOO	Mon, May 14, 2018	73.91	74.08	73.36	73.44
1907	AMEX	VIOO	Fri, May 11, 2018	73.68	73.95	73.58	73.73
1906	AMEX	VIOO	Thu, May 10, 2018	73.38	73.83	73.24	73.64
1905	AMEX	VIOO	Wed, May 9, 2018	73.01	73.39	72.67	73.25
1904	AMEX	VIOO	Tue, May 8, 2018	72.18	72.84	72.18	72.84
1903	AMEX	VIOO	Mon, May 7, 2018	71.90	72.53	71.81	72.18
1902	AMEX	VIOO	Fri, May 4, 2018	70.51	72.00	70.43	71.64
1901	AMEX	VIOO	Thu, May 3, 2018	71.02	71.04	70.10	70.75
1900	AMEX	VIOO	Wed, May 2, 2018	71.03	71.63	70.92	71.21
1899	AMEX	VIOO	Tue, May 1, 2018	70.72	71.16	69.99	71.07
1898	AMEX	VIOO	Mon, Apr 30, 2018	71.62	71.76	70.80	70.80
1897	AMEX	VIOO	Fri, Apr 27, 2018	71.72	71.77	71.19	71.42
1896	AMEX	VIOO	Thu, Apr 26, 2018	71.56	71.78	71.23	71.56
1895	AMEX	VIOO	Wed, Apr 25, 2018	71.42	71.59	70.92	71.31
1894	AMEX	VIOO	Tue, Apr 24, 2018	72.23	72.38	70.99	71.52
1893	AMEX	VIOO	Mon, Apr 23, 2018	72.00	72.27	71.58	71.86
1892	AMEX	VIOO	Fri, Apr 20, 2018	72.08	72.23	71.68	71.83
1891	AMEX	VIOO	Thu, Apr 19, 2018	72.71	72.76	72.05	72.31
1890	AMEX	VIOO	Wed, Apr 18, 2018	72.76	73.20	72.76	72.86
1889	AMEX	VIOO	Tue, Apr 17, 2018	72.28	72.80	72.23	72.68
1888	AMEX	VIOO	Mon, Apr 16, 2018	71.52	72.06	71.33	71.94
1887	AMEX	VIOO	Fri, Apr 13, 2018	71.80	71.80	70.97	71.14
1886	AMEX	VIOO	Thu, Apr 12, 2018	71.37	71.68	71.34	71.40
1885	AMEX	VIOO	Wed, Apr 11, 2018	70.54	71.21	70.54	71.02
1884	AMEX	VIOO	Tue, Apr 10, 2018	70.37	71.12	70.20	70.92
1883	AMEX	VIOO	Mon, Apr 9, 2018	70.20	70.49	69.58	69.60
1882	AMEX	VIOO	Fri, Apr 6, 2018	70.63	71.06	69.20	69.75
1881	AMEX	VIOO	Thu, Apr 5, 2018	70.69	71.07	70.46	71.05
1880	AMEX	VIOO	Wed, Apr 4, 2018	68.62	70.48	68.62	70.30
1879	AMEX	VIOO	Tue, Apr 3, 2018	68.83	69.58	68.69	69.45
1878	AMEX	VIOO	Mon, Apr 2, 2018	69.88	70.00	67.99	68.44
1877	AMEX	VIOO	Thu, Mar 29, 2018	69.67	70.49	69.63	70.06
1876	AMEX	VIOO	Wed, Mar 28, 2018	69.35	69.71	69.04	69.38
1875	AMEX	VIOO	Tue, Mar 27, 2018	70.60	70.60	68.99	69.22
1874	AMEX	VIOO	Mon, Mar 26, 2018	69.80	70.43	69.12	70.39
1873	AMEX	VIOO	Fri, Mar 23, 2018	70.53	70.81	68.89	68.93
1872	AMEX	VIOO	Thu, Mar 22, 2018	71.40	71.78	70.40	70.40
1871	AMEX	VIOO	Wed, Mar 21, 2018	71.54	72.33	71.54	71.98
1870	AMEX	VIOO	Tue, Mar 20, 2018	71.69	71.84	71.39	71.58
1869	AMEX	VIOO	Mon, Mar 19, 2018	72.04	72.15	70.86	71.63
1868	AMEX	VIOO	Fri, Mar 16, 2018	71.80	72.38	71.62	72.24
1867	AMEX	VIOO	Thu, Mar 15, 2018	72.23	72.23	71.46	71.70
1866	AMEX	VIOO	Wed, Mar 14, 2018	72.73	72.73	71.93	71.96
1865	AMEX	VIOO	Tue, Mar 13, 2018	72.97	72.98	72.30	72.42
1864	AMEX	VIOO	Mon, Mar 12, 2018	72.50	72.91	72.36	72.67
1863	AMEX	VIOO	Fri, Mar 9, 2018	71.71	72.37	71.34	72.34
1862	AMEX	VIOO	Thu, Mar 8, 2018	71.56	71.71	70.87	71.15
1861	AMEX	VIOO	Wed, Mar 7, 2018	70.33	71.41	70.33	71.32
1860	AMEX	VIOO	Tue, Mar 6, 2018	70.32	70.83	69.61	70.78
1859	AMEX	VIOO	Mon, Mar 5, 2018	69.16	70.31	69.09	70.12
1858	AMEX	VIOO	Fri, Mar 2, 2018	67.80	69.63	67.80	69.48
1857	AMEX	VIOO	Thu, Mar 1, 2018	68.51	69.13	67.70	68.37
1856	AMEX	VIOO	Wed, Feb 28, 2018	70.07	70.07	68.65	68.65
1855	AMEX	VIOO	Tue, Feb 27, 2018	70.98	71.29	69.96	69.98
1854	AMEX	VIOO	Mon, Feb 26, 2018	70.72	71.07	70.21	70.99
1853	AMEX	VIOO	Fri, Feb 23, 2018	70.03	70.48	69.84	70.45
1852	AMEX	VIOO	Thu, Feb 22, 2018	70.00	70.44	69.62	69.62
1851	AMEX	VIOO	Wed, Feb 21, 2018	69.58	70.70	69.58	69.68
1850	AMEX	VIOO	Tue, Feb 20, 2018	69.70	70.23	69.38	69.53
1849	AMEX	VIOO	Fri, Feb 16, 2018	69.77	70.56	69.77	70.21
1848	AMEX	VIOO	Thu, Feb 15, 2018	69.78	69.90	69.09	69.78
1847	AMEX	VIOO	Wed, Feb 14, 2018	67.52	69.33	67.41	69.26
1846	AMEX	VIOO	Tue, Feb 13, 2018	67.52	68.07	67.38	67.91
1845	AMEX	VIOO	Mon, Feb 12, 2018	67.30	68.14	66.57	67.81
1844	AMEX	VIOO	Fri, Feb 9, 2018	67.09	67.70	65.44	67.21
1843	AMEX	VIOO	Thu, Feb 8, 2018	68.49	68.49	66.55	66.55
1842	AMEX	VIOO	Wed, Feb 7, 2018	68.35	68.80	68.03	68.39
1841	AMEX	VIOO	Tue, Feb 6, 2018	66.49	68.68	65.72	68.37
1840	AMEX	VIOO	Mon, Feb 5, 2018	69.65	70.19	67.58	67.58
1839	AMEX	VIOO	Fri, Feb 2, 2018	71.39	71.39	70.16	70.22
1838	AMEX	VIOO	Thu, Feb 1, 2018	71.21	71.79	71.05	71.77
1837	AMEX	VIOO	Wed, Jan 31, 2018	72.15	72.33	71.21	71.44
1836	AMEX	VIOO	Tue, Jan 30, 2018	71.97	72.18	71.63	71.82
1835	AMEX	VIOO	Mon, Jan 29, 2018	72.76	72.99	72.56	72.56
1834	AMEX	VIOO	Fri, Jan 26, 2018	73.02	73.02	72.50	72.91
1833	AMEX	VIOO	Thu, Jan 25, 2018	72.85	72.85	72.08	72.68
1832	AMEX	VIOO	Wed, Jan 24, 2018	73.13	73.13	72.23	72.47
1831	AMEX	VIOO	Tue, Jan 23, 2018	72.79	73.04	72.36	72.89
1830	AMEX	VIOO	Mon, Jan 22, 2018	72.62	72.74	72.31	72.74
1829	AMEX	VIOO	Fri, Jan 19, 2018	71.64	72.66	71.64	72.62
1828	AMEX	VIOO	Thu, Jan 18, 2018	72.05	72.11	71.46	71.61
1827	AMEX	VIOO	Wed, Jan 17, 2018	71.82	72.38	71.56	72.18
1826	AMEX	VIOO	Tue, Jan 16, 2018	72.58	72.82	71.28	71.44
1825	AMEX	VIOO	Fri, Jan 12, 2018	72.04	72.56	71.91	72.20
1824	AMEX	VIOO	Thu, Jan 11, 2018	70.74	71.94	70.74	71.84
1823	AMEX	VIOO	Wed, Jan 10, 2018	70.55	70.72	70.30	70.58
1822	AMEX	VIOO	Tue, Jan 9, 2018	70.87	70.92	70.63	70.67
1821	AMEX	VIOO	Mon, Jan 8, 2018	70.53	70.83	69.99	70.75
1820	AMEX	VIOO	Fri, Jan 5, 2018	70.61	70.65	70.16	70.65
1819	AMEX	VIOO	Thu, Jan 4, 2018	70.62	70.68	70.16	70.38
1818	AMEX	VIOO	Wed, Jan 3, 2018	70.19	70.39	69.91	70.15
1817	AMEX	VIOO	Tue, Jan 2, 2018	69.94	70.32	69.77	70.13
1816	AMEX	VIOO	Fri, Dec 29, 2017	70.33	70.33	69.68	69.68
1815	AMEX	VIOO	Thu, Dec 28, 2017	69.99	70.19	69.86	70.19
1814	AMEX	VIOO	Wed, Dec 27, 2017	69.94	70.26	69.80	69.90
1813	AMEX	VIOO	Tue, Dec 26, 2017	69.94	70.08	69.87	69.88
1812	AMEX	VIOO	Fri, Dec 22, 2017	70.10	70.13	69.78	69.95
1811	AMEX	VIOO	Thu, Dec 21, 2017	69.97	70.34	69.97	70.12
1810	AMEX	VIOO	Wed, Dec 20, 2017	70.03	70.03	69.62	69.80
1809	AMEX	VIOO	Tue, Dec 19, 2017	70.45	70.45	69.63	69.64
1808	AMEX	VIOO	Mon, Dec 18, 2017	70.73	71.33	70.73	70.22
1807	AMEX	VIOO	Fri, Dec 15, 2017	69.41	70.38	69.29	70.05
1806	AMEX	VIOO	Thu, Dec 14, 2017	69.78	69.85	68.78	68.84
1805	AMEX	VIOO	Wed, Dec 13, 2017	69.36	69.98	69.36	69.69
1804	AMEX	VIOO	Tue, Dec 12, 2017	69.68	69.79	69.36	69.36
1803	AMEX	VIOO	Mon, Dec 11, 2017	69.89	69.89	69.39	69.50
1802	AMEX	VIOO	Fri, Dec 8, 2017	70.00	70.10	69.69	69.69
1801	AMEX	VIOO	Thu, Dec 7, 2017	69.36	70.01	69.36	69.72
1800	AMEX	VIOO	Wed, Dec 6, 2017	69.65	69.76	69.33	69.35
1799	AMEX	VIOO	Tue, Dec 5, 2017	70.60	70.60	69.69	69.71
1798	AMEX	VIOO	Mon, Dec 4, 2017	71.32	71.55	70.44	70.44
1797	AMEX	VIOO	Fri, Dec 1, 2017	70.86	70.86	68.40	70.34
1796	AMEX	VIOO	Thu, Nov 30, 2017	71.26	71.30	70.68	70.88
1795	AMEX	VIOO	Wed, Nov 29, 2017	70.58	71.04	70.58	70.88
1794	AMEX	VIOO	Tue, Nov 28, 2017	69.51	70.40	69.34	70.40
1793	AMEX	VIOO	Mon, Nov 27, 2017	69.71	69.75	69.21	69.21
1792	AMEX	VIOO	Fri, Nov 24, 2017	69.71	69.71	69.36	69.56
1791	AMEX	VIOO	Wed, Nov 22, 2017	69.73	69.89	69.47	69.50
1790	AMEX	VIOO	Tue, Nov 21, 2017	69.01	69.63	68.99	69.63
1789	AMEX	VIOO	Mon, Nov 20, 2017	68.40	68.70	68.23	68.70
1788	AMEX	VIOO	Fri, Nov 17, 2017	67.75	68.39	67.75	68.20
1787	AMEX	VIOO	Thu, Nov 16, 2017	67.10	68.12	67.10	67.92
1786	AMEX	VIOO	Wed, Nov 15, 2017	66.64	67.00	66.32	66.76
1785	AMEX	VIOO	Tue, Nov 14, 2017	66.95	67.16	66.83	67.09
1784	AMEX	VIOO	Mon, Nov 13, 2017	66.83	67.24	66.68	67.14
1783	AMEX	VIOO	Fri, Nov 10, 2017	66.97	67.30	66.97	67.03
1782	AMEX	VIOO	Thu, Nov 9, 2017	66.82	67.32	66.43	67.01
1781	AMEX	VIOO	Wed, Nov 8, 2017	66.91	67.36	66.61	67.26
1780	AMEX	VIOO	Tue, Nov 7, 2017	67.75	67.84	66.77	67.00
1779	AMEX	VIOO	Mon, Nov 6, 2017	67.69	67.95	67.54	67.72
1778	AMEX	VIOO	Fri, Nov 3, 2017	67.78	67.79	67.51	67.56
1777	AMEX	VIOO	Thu, Nov 2, 2017	67.90	68.21	67.55	67.99
1776	AMEX	VIOO	Wed, Nov 1, 2017	68.94	68.98	67.53	67.96
1775	AMEX	VIOO	Tue, Oct 31, 2017	67.95	68.61	67.95	68.41
1774	AMEX	VIOO	Mon, Oct 30, 2017	68.51	68.51	67.40	67.73
1773	AMEX	VIOO	Fri, Oct 27, 2017	68.34	68.73	68.06	68.71
1772	AMEX	VIOO	Thu, Oct 26, 2017	68.19	68.52	68.19	68.36
1771	AMEX	VIOO	Wed, Oct 25, 2017	68.26	68.26	67.47	68.04
1770	AMEX	VIOO	Tue, Oct 24, 2017	68.41	68.61	68.33	68.38
1769	AMEX	VIOO	Mon, Oct 23, 2017	68.59	68.59	68.13	68.18
1768	AMEX	VIOO	Fri, Oct 20, 2017	68.66	68.69	68.49	68.57
1767	AMEX	VIOO	Thu, Oct 19, 2017	67.98	68.17	67.64	68.17
1766	AMEX	VIOO	Wed, Oct 18, 2017	68.22	68.47	68.12	68.35
1765	AMEX	VIOO	Tue, Oct 17, 2017	68.07	68.27	67.79	67.88
1764	AMEX	VIOO	Mon, Oct 16, 2017	68.31	68.47	67.95	68.07
1763	AMEX	VIOO	Fri, Oct 13, 2017	68.35	68.40	68.08	68.12
1762	AMEX	VIOO	Thu, Oct 12, 2017	68.19	68.35	67.91	68.18
1761	AMEX	VIOO	Wed, Oct 11, 2017	68.50	68.53	68.22	68.30
1760	AMEX	VIOO	Tue, Oct 10, 2017	68.56	68.61	68.31	68.41
1759	AMEX	VIOO	Mon, Oct 9, 2017	68.71	68.84	68.19	68.20
1758	AMEX	VIOO	Fri, Oct 6, 2017	68.63	68.74	68.41	68.63
1757	AMEX	VIOO	Thu, Oct 5, 2017	68.84	68.90	68.62	68.71
1756	AMEX	VIOO	Wed, Oct 4, 2017	68.68	68.95	68.47	68.56
1755	AMEX	VIOO	Tue, Oct 3, 2017	68.88	68.93	68.45	68.93
1754	AMEX	VIOO	Mon, Oct 2, 2017	67.85	68.74	67.79	68.74
1753	AMEX	VIOO	Fri, Sep 29, 2017	67.69	67.90	67.56	67.80
1752	AMEX	VIOO	Thu, Sep 28, 2017	67.38	67.70	67.08	67.64
1751	AMEX	VIOO	Wed, Sep 27, 2017	66.41	67.58	66.25	67.43
1750	AMEX	VIOO	Tue, Sep 26, 2017	65.91	66.30	65.87	66.05
1749	AMEX	VIOO	Mon, Sep 25, 2017	65.55	65.83	65.29	65.73
1748	AMEX	VIOO	Fri, Sep 22, 2017	65.10	65.58	65.10	65.53
1747	AMEX	VIOO	Thu, Sep 21, 2017	65.23	65.31	64.99	65.08
1746	AMEX	VIOO	Wed, Sep 20, 2017	65.05	65.22	64.86	65.11
1745	AMEX	VIOO	Tue, Sep 19, 2017	65.09	65.09	64.79	64.90
1744	AMEX	VIOO	Mon, Sep 18, 2017	64.59	65.13	64.59	64.97
1743	AMEX	VIOO	Fri, Sep 15, 2017	64.00	64.47	64.00	64.46
1742	AMEX	VIOO	Thu, Sep 14, 2017	64.06	64.19	63.94	64.09
1741	AMEX	VIOO	Wed, Sep 13, 2017	63.88	64.26	63.85	64.20
1740	AMEX	VIOO	Tue, Sep 12, 2017	63.65	64.02	63.65	63.95
1739	AMEX	VIOO	Mon, Sep 11, 2017	63.33	63.60	63.33	63.49
1738	AMEX	VIOO	Fri, Sep 8, 2017	62.59	63.03	62.48	62.84
1737	AMEX	VIOO	Thu, Sep 7, 2017	62.95	63.07	62.50	62.74
1736	AMEX	VIOO	Wed, Sep 6, 2017	63.10	63.11	62.75	62.91
1735	AMEX	VIOO	Tue, Sep 5, 2017	63.41	63.47	62.52	62.75
1734	AMEX	VIOO	Fri, Sep 1, 2017	63.12	63.43	63.04	63.40
1733	AMEX	VIOO	Thu, Aug 31, 2017	62.50	63.01	62.46	62.84
1732	AMEX	VIOO	Wed, Aug 30, 2017	61.89	62.36	61.89	62.30
1731	AMEX	VIOO	Tue, Aug 29, 2017	61.51	62.06	61.42	61.98
1730	AMEX	VIOO	Mon, Aug 28, 2017	62.08	62.15	61.79	62.00
1729	AMEX	VIOO	Fri, Aug 25, 2017	61.89	62.06	61.67	61.95
1728	AMEX	VIOO	Thu, Aug 24, 2017	61.80	61.88	61.60	61.65
1727	AMEX	VIOO	Wed, Aug 23, 2017	61.40	61.77	61.40	61.56
1726	AMEX	VIOO	Tue, Aug 22, 2017	61.36	61.79	61.36	61.71
1725	AMEX	VIOO	Mon, Aug 21, 2017	61.13	61.25	60.91	61.19
1724	AMEX	VIOO	Fri, Aug 18, 2017	61.16	61.40	60.95	61.25
1723	AMEX	VIOO	Thu, Aug 17, 2017	62.31	62.56	61.33	61.35
1722	AMEX	VIOO	Wed, Aug 16, 2017	62.59	62.89	62.44	62.51
1721	AMEX	VIOO	Tue, Aug 15, 2017	63.20	63.20	62.44	62.54
1720	AMEX	VIOO	Mon, Aug 14, 2017	62.60	63.10	62.60	63.05
1719	AMEX	VIOO	Fri, Aug 11, 2017	62.13	62.30	61.96	62.12
1718	AMEX	VIOO	Thu, Aug 10, 2017	62.93	62.93	62.13	62.13
1717	AMEX	VIOO	Wed, Aug 9, 2017	63.31	63.42	62.84	63.09
1716	AMEX	VIOO	Tue, Aug 8, 2017	63.86	64.45	63.55	63.69
1715	AMEX	VIOO	Mon, Aug 7, 2017	64.04	64.06	63.60	63.91
1714	AMEX	VIOO	Fri, Aug 4, 2017	63.79	63.92	63.58	63.88
1713	AMEX	VIOO	Thu, Aug 3, 2017	64.03	64.07	63.56	63.60
1712	AMEX	VIOO	Wed, Aug 2, 2017	64.71	64.71	63.69	63.87
1711	AMEX	VIOO	Tue, Aug 1, 2017	64.92	64.92	64.33	64.73
1710	AMEX	VIOO	Mon, Jul 31, 2017	64.81	64.84	64.27	64.53
1709	AMEX	VIOO	Fri, Jul 28, 2017	64.61	64.72	64.40	64.65
1708	AMEX	VIOO	Thu, Jul 27, 2017	65.24	65.26	64.55	64.68
1707	AMEX	VIOO	Wed, Jul 26, 2017	65.54	65.54	64.99	65.07
1706	AMEX	VIOO	Tue, Jul 25, 2017	65.32	65.57	65.09	65.49
1705	AMEX	VIOO	Mon, Jul 24, 2017	64.89	64.89	64.63	64.88
1704	AMEX	VIOO	Fri, Jul 21, 2017	65.11	65.24	64.77	64.91
1703	AMEX	VIOO	Thu, Jul 20, 2017	65.22	65.33	65.02	65.21
1702	AMEX	VIOO	Wed, Jul 19, 2017	64.58	65.14	64.58	65.14
1701	AMEX	VIOO	Tue, Jul 18, 2017	64.41	64.48	64.14	64.42
1700	AMEX	VIOO	Mon, Jul 17, 2017	64.44	64.75	64.20	64.61
1699	AMEX	VIOO	Fri, Jul 14, 2017	64.21	64.61	64.21	64.40
1698	AMEX	VIOO	Thu, Jul 13, 2017	64.14	64.29	63.77	64.29
1697	AMEX	VIOO	Wed, Jul 12, 2017	63.94	64.47	63.94	64.15
1696	AMEX	VIOO	Tue, Jul 11, 2017	63.48	63.62	63.08	63.59
1695	AMEX	VIOO	Mon, Jul 10, 2017	63.65	63.96	63.35	63.51
1694	AMEX	VIOO	Fri, Jul 7, 2017	63.30	63.93	63.21	63.87
1693	AMEX	VIOO	Thu, Jul 6, 2017	63.60	63.73	63.06	63.16
1692	AMEX	VIOO	Wed, Jul 5, 2017	64.36	64.36	63.68	64.05
1691	AMEX	VIOO	Mon, Jul 3, 2017	64.16	64.62	64.16	64.48
1690	AMEX	VIOO	Fri, Jun 30, 2017	64.06	64.15	63.77	63.91
1689	AMEX	VIOO	Thu, Jun 29, 2017	64.54	64.54	63.27	63.94
1688	AMEX	VIOO	Wed, Jun 28, 2017	63.68	64.38	63.68	64.25
1687	AMEX	VIOO	Tue, Jun 27, 2017	63.70	63.98	63.30	63.31
1686	AMEX	VIOO	Mon, Jun 26, 2017	63.82	63.99	63.47	63.76
1685	AMEX	VIOO	Fri, Jun 23, 2017	63.15	63.74	63.03	63.70
1684	AMEX	VIOO	Thu, Jun 22, 2017	62.93	63.35	62.75	63.18
1683	AMEX	VIOO	Wed, Jun 21, 2017	63.38	63.49	62.86	62.90
1682	AMEX	VIOO	Tue, Jun 20, 2017	63.83	63.83	63.22	63.23
1681	AMEX	VIOO	Mon, Jun 19, 2017	63.99	64.10	63.73	63.99
1680	AMEX	VIOO	Fri, Jun 16, 2017	63.91	63.91	63.39	63.69
1679	AMEX	VIOO	Thu, Jun 15, 2017	63.69	64.15	63.69	63.84
1678	AMEX	VIOO	Wed, Jun 14, 2017	64.73	64.73	63.93	64.27
1677	AMEX	VIOO	Tue, Jun 13, 2017	64.67	64.81	64.47	64.60
1676	AMEX	VIOO	Mon, Jun 12, 2017	64.63	64.83	64.23	64.36
1675	AMEX	VIOO	Fri, Jun 9, 2017	64.25	64.93	64.11	64.50
1674	AMEX	VIOO	Thu, Jun 8, 2017	63.12	64.25	63.05	64.02
1673	AMEX	VIOO	Wed, Jun 7, 2017	63.12	63.28	62.92	63.14
1672	AMEX	VIOO	Tue, Jun 6, 2017	62.83	63.35	62.64	63.05
1671	AMEX	VIOO	Mon, Jun 5, 2017	63.56	63.60	63.11	63.12
1670	AMEX	VIOO	Fri, Jun 2, 2017	63.28	64.05	63.21	63.54
1669	AMEX	VIOO	Thu, Jun 1, 2017	62.32	63.17	62.00	63.15
1668	AMEX	VIOO	Wed, May 31, 2017	62.27	62.27	61.31	62.04
1667	AMEX	VIOO	Tue, May 30, 2017	62.29	62.44	61.94	62.10
1666	AMEX	VIOO	Fri, May 26, 2017	62.44	62.50	62.14	62.42
1665	AMEX	VIOO	Thu, May 25, 2017	62.74	62.80	62.27	62.45
1664	AMEX	VIOO	Wed, May 24, 2017	62.44	62.66	62.20	62.41
1663	AMEX	VIOO	Tue, May 23, 2017	62.35	62.45	61.85	62.36
1662	AMEX	VIOO	Mon, May 22, 2017	61.84	62.22	61.82	62.22
1661	AMEX	VIOO	Fri, May 19, 2017	61.54	62.08	61.54	61.68
1660	AMEX	VIOO	Thu, May 18, 2017	61.24	61.54	61.05	61.48
1659	AMEX	VIOO	Wed, May 17, 2017	61.99	62.12	61.27	61.29
1658	AMEX	VIOO	Tue, May 16, 2017	63.14	63.14	62.48	62.89
1657	AMEX	VIOO	Mon, May 15, 2017	62.66	63.23	62.66	62.89
1656	AMEX	VIOO	Fri, May 12, 2017	62.75	62.75	62.40	62.46
1655	AMEX	VIOO	Thu, May 11, 2017	63.26	63.26	62.42	62.94
1654	AMEX	VIOO	Wed, May 10, 2017	63.01	63.47	62.89	63.43
1653	AMEX	VIOO	Tue, May 9, 2017	63.09	63.28	62.90	63.11
1652	AMEX	VIOO	Mon, May 8, 2017	63.27	63.34	62.87	63.05
1651	AMEX	VIOO	Fri, May 5, 2017	63.22	63.23	62.85	63.23
1650	AMEX	VIOO	Thu, May 4, 2017	63.27	63.29	62.58	62.99
1649	AMEX	VIOO	Wed, May 3, 2017	63.21	63.24	62.80	63.06
1648	AMEX	VIOO	Tue, May 2, 2017	63.82	63.86	63.28	63.46
1647	AMEX	VIOO	Mon, May 1, 2017	63.70	63.86	63.26	63.69
1646	AMEX	VIOO	Fri, Apr 28, 2017	64.34	64.34	63.37	63.37
1645	AMEX	VIOO	Thu, Apr 27, 2017	64.48	64.62	64.03	64.20
1644	AMEX	VIOO	Wed, Apr 26, 2017	63.93	64.59	63.88	64.26
1643	AMEX	VIOO	Tue, Apr 25, 2017	63.85	64.19	63.85	63.86
1642	AMEX	VIOO	Mon, Apr 24, 2017	63.48	63.50	63.17	63.30
1641	AMEX	VIOO	Fri, Apr 21, 2017	62.64	62.65	62.36	62.57
1640	AMEX	VIOO	Thu, Apr 20, 2017	62.12	62.75	62.02	62.71
1639	AMEX	VIOO	Wed, Apr 19, 2017	61.77	62.26	61.72	61.84
1638	AMEX	VIOO	Tue, Apr 18, 2017	61.25	61.59	61.05	61.55
1637	AMEX	VIOO	Mon, Apr 17, 2017	60.97	61.49	60.78	61.46
1636	AMEX	VIOO	Thu, Apr 13, 2017	61.38	61.53	60.73	60.77
1635	AMEX	VIOO	Wed, Apr 12, 2017	62.29	62.29	61.40	61.49
1634	AMEX	VIOO	Tue, Apr 11, 2017	61.62	62.33	61.52	62.32
1633	AMEX	VIOO	Mon, Apr 10, 2017	61.65	62.19	61.50	61.81
1632	AMEX	VIOO	Fri, Apr 7, 2017	61.57	61.76	61.32	61.66
1631	AMEX	VIOO	Thu, Apr 6, 2017	61.05	61.69	60.89	61.64
1630	AMEX	VIOO	Wed, Apr 5, 2017	62.11	62.31	60.94	61.07
1629	AMEX	VIOO	Tue, Apr 4, 2017	61.68	61.93	61.47	61.69
1628	AMEX	VIOO	Mon, Apr 3, 2017	63.04	63.04	61.62	61.66
1627	AMEX	VIOO	Fri, Mar 31, 2017	62.78	63.07	62.56	62.82
1626	AMEX	VIOO	Thu, Mar 30, 2017	62.25	62.78	62.25	62.76
1625	AMEX	VIOO	Wed, Mar 29, 2017	61.95	62.22	61.82	62.16
1624	AMEX	VIOO	Tue, Mar 28, 2017	61.45	62.02	61.19	62.02
1623	AMEX	VIOO	Mon, Mar 27, 2017	60.93	61.59	60.55	61.45
1622	AMEX	VIOO	Fri, Mar 24, 2017	61.61	61.90	61.18	61.42
1621	AMEX	VIOO	Thu, Mar 23, 2017	61.00	61.81	61.00	61.45
1620	AMEX	VIOO	Wed, Mar 22, 2017	61.03	61.27	60.47	61.05
1619	AMEX	VIOO	Tue, Mar 21, 2017	63.14	63.19	61.15	61.22
1618	AMEX	VIOO	Mon, Mar 20, 2017	63.25	63.25	62.72	62.82
1617	AMEX	VIOO	Fri, Mar 17, 2017	63.11	63.29	62.55	63.17
1616	AMEX	VIOO	Thu, Mar 16, 2017	62.95	63.01	62.62	62.79
1615	AMEX	VIOO	Wed, Mar 15, 2017	62.02	62.88	62.00	62.72
1614	AMEX	VIOO	Tue, Mar 14, 2017	61.86	61.86	61.27	61.72
1613	AMEX	VIOO	Mon, Mar 13, 2017	61.71	62.15	61.71	62.01
1612	AMEX	VIOO	Fri, Mar 10, 2017	61.98	61.99	61.39	61.83
1611	AMEX	VIOO	Thu, Mar 9, 2017	61.77	61.98	61.44	61.49
1610	AMEX	VIOO	Wed, Mar 8, 2017	62.43	62.59	61.85	61.85
1609	AMEX	VIOO	Tue, Mar 7, 2017	62.52	62.69	62.25	62.27
1608	AMEX	VIOO	Mon, Mar 6, 2017	62.84	62.84	62.44	62.73
1607	AMEX	VIOO	Fri, Mar 3, 2017	63.34	63.55	62.87	63.17
1606	AMEX	VIOO	Thu, Mar 2, 2017	64.08	64.08	63.30	63.30
1605	AMEX	VIOO	Wed, Mar 1, 2017	63.68	64.22	63.68	64.05
1604	AMEX	VIOO	Tue, Feb 28, 2017	63.76	63.76	62.88	62.89
1603	AMEX	VIOO	Mon, Feb 27, 2017	63.40	63.96	63.22	63.93
1602	AMEX	VIOO	Fri, Feb 24, 2017	62.98	63.38	62.84	63.33
1601	AMEX	VIOO	Thu, Feb 23, 2017	64.05	64.05	63.10	63.40
1600	AMEX	VIOO	Wed, Feb 22, 2017	64.11	64.11	63.71	63.90
1599	AMEX	VIOO	Tue, Feb 21, 2017	63.89	64.13	63.78	64.10
1598	AMEX	VIOO	Fri, Feb 17, 2017	63.52	63.55	63.26	63.55
1597	AMEX	VIOO	Thu, Feb 16, 2017	63.78	63.80	63.21	63.66
1596	AMEX	VIOO	Wed, Feb 15, 2017	63.24	63.86	63.23	63.77
1595	AMEX	VIOO	Tue, Feb 14, 2017	63.08	63.46	62.95	63.40
1594	AMEX	VIOO	Mon, Feb 13, 2017	63.54	63.58	63.19	63.29
1593	AMEX	VIOO	Fri, Feb 10, 2017	62.99	63.22	62.71	63.12
1592	AMEX	VIOO	Thu, Feb 9, 2017	61.70	62.64	61.70	62.56
1591	AMEX	VIOO	Wed, Feb 8, 2017	61.56	61.69	61.10	61.59
1590	AMEX	VIOO	Tue, Feb 7, 2017	62.09	62.22	61.50	61.71
1589	AMEX	VIOO	Mon, Feb 6, 2017	62.33	62.35	61.77	61.90
1588	AMEX	VIOO	Fri, Feb 3, 2017	61.94	62.52	61.83	62.48
1587	AMEX	VIOO	Thu, Feb 2, 2017	61.85	61.90	61.33	61.49
1586	AMEX	VIOO	Wed, Feb 1, 2017	62.36	62.54	61.62	61.80
1585	AMEX	VIOO	Tue, Jan 31, 2017	61.26	62.01	61.15	61.86
1584	AMEX	VIOO	Mon, Jan 30, 2017	61.99	61.99	61.00	61.45
1583	AMEX	VIOO	Fri, Jan 27, 2017	62.66	62.66	62.04	62.22
1582	AMEX	VIOO	Thu, Jan 26, 2017	62.99	63.01	62.38	62.51
1581	AMEX	VIOO	Wed, Jan 25, 2017	62.71	62.95	62.69	62.88
1580	AMEX	VIOO	Tue, Jan 24, 2017	61.49	62.34	61.46	62.19
1579	AMEX	VIOO	Mon, Jan 23, 2017	61.43	61.52	60.97	61.29
1578	AMEX	VIOO	Fri, Jan 20, 2017	61.35	61.62	61.30	61.49
1577	AMEX	VIOO	Thu, Jan 19, 2017	61.90	61.92	61.00	61.20
1576	AMEX	VIOO	Wed, Jan 18, 2017	61.76	61.85	61.37	61.80
1575	AMEX	VIOO	Tue, Jan 17, 2017	62.31	62.31	61.48	61.56
1574	AMEX	VIOO	Fri, Jan 13, 2017	62.13	62.69	62.13	62.38
1573	AMEX	VIOO	Thu, Jan 12, 2017	62.57	62.59	61.22	61.93
1572	AMEX	VIOO	Wed, Jan 11, 2017	62.44	62.62	62.14	62.59
1571	AMEX	VIOO	Tue, Jan 10, 2017	61.86	62.48	61.77	62.39
1570	AMEX	VIOO	Mon, Jan 9, 2017	62.24	62.24	61.76	61.80
1569	AMEX	VIOO	Fri, Jan 6, 2017	63.00	63.00	62.35	62.35
1568	AMEX	VIOO	Thu, Jan 5, 2017	63.47	63.48	62.43	62.76
1567	AMEX	VIOO	Wed, Jan 4, 2017	62.91	63.68	62.91	63.63
1566	AMEX	VIOO	Tue, Jan 3, 2017	63.09	63.09	62.10	62.53
1565	AMEX	VIOO	Fri, Dec 30, 2016	62.75	62.75	62.05	62.26
1564	AMEX	VIOO	Thu, Dec 29, 2016	62.50	62.78	62.16	62.49
1563	AMEX	VIOO	Wed, Dec 28, 2016	63.19	63.19	62.22	62.33
1562	AMEX	VIOO	Tue, Dec 27, 2016	62.95	63.25	62.76	63.06
1561	AMEX	VIOO	Fri, Dec 23, 2016	62.55	62.70	62.40	62.69
1560	AMEX	VIOO	Thu, Dec 22, 2016	63.01	63.09	62.22	62.41
1559	AMEX	VIOO	Wed, Dec 21, 2016	63.97	64.04	63.64	63.04
1558	AMEX	VIOO	Tue, Dec 20, 2016	63.62	64.06	63.60	63.97
1557	AMEX	VIOO	Mon, Dec 19, 2016	63.17	63.53	63.05	63.34
1556	AMEX	VIOO	Fri, Dec 16, 2016	63.51	63.81	62.92	62.99
1555	AMEX	VIOO	Thu, Dec 15, 2016	63.06	63.71	62.76	63.32
1554	AMEX	VIOO	Wed, Dec 14, 2016	63.44	63.49	62.64	62.72
1553	AMEX	VIOO	Tue, Dec 13, 2016	63.94	64.11	63.26	63.50
1552	AMEX	VIOO	Mon, Dec 12, 2016	64.06	64.24	63.38	63.47
1551	AMEX	VIOO	Fri, Dec 9, 2016	64.30	64.30	63.87	64.16
1550	AMEX	VIOO	Thu, Dec 8, 2016	63.23	64.05	63.00	64.00
1549	AMEX	VIOO	Wed, Dec 7, 2016	62.38	63.05	62.06	62.97
1548	AMEX	VIOO	Tue, Dec 6, 2016	61.83	62.33	61.41	62.28
1547	AMEX	VIOO	Mon, Dec 5, 2016	61.11	61.64	61.11	61.63
1546	AMEX	VIOO	Fri, Dec 2, 2016	60.76	60.81	60.43	60.55
1545	AMEX	VIOO	Thu, Dec 1, 2016	60.93	61.19	60.28	60.52
1544	AMEX	VIOO	Wed, Nov 30, 2016	61.35	61.35	60.58	60.82
1543	AMEX	VIOO	Tue, Nov 29, 2016	60.98	61.26	60.88	60.93
1542	AMEX	VIOO	Mon, Nov 28, 2016	61.80	61.80	60.87	60.97
1541	AMEX	VIOO	Fri, Nov 25, 2016	61.51	61.71	61.51	61.68
1540	AMEX	VIOO	Wed, Nov 23, 2016	61.01	61.46	60.85	61.46
1539	AMEX	VIOO	Tue, Nov 22, 2016	60.61	61.09	60.45	61.07
1538	AMEX	VIOO	Mon, Nov 21, 2016	60.38	60.39	59.80	60.26
1537	AMEX	VIOO	Fri, Nov 18, 2016	60.11	60.11	59.75	60.03
1536	AMEX	VIOO	Thu, Nov 17, 2016	59.71	59.95	59.56	59.77
1535	AMEX	VIOO	Wed, Nov 16, 2016	59.31	59.57	59.28	59.47
1534	AMEX	VIOO	Tue, Nov 15, 2016	59.34	59.54	58.93	59.42
1533	AMEX	VIOO	Mon, Nov 14, 2016	59.01	59.75	59.00	59.26
1532	AMEX	VIOO	Fri, Nov 11, 2016	57.32	58.47	57.02	58.35
1531	AMEX	VIOO	Thu, Nov 10, 2016	56.42	57.23	56.12	56.94
1530	AMEX	VIOO	Wed, Nov 9, 2016	53.84	55.97	53.84	55.87
1529	AMEX	VIOO	Tue, Nov 8, 2016	54.01	54.42	53.68	54.25
1528	AMEX	VIOO	Mon, Nov 7, 2016	54.00	54.19	53.74	54.13
1527	AMEX	VIOO	Fri, Nov 4, 2016	52.60	53.32	52.60	52.86
1526	AMEX	VIOO	Thu, Nov 3, 2016	52.78	52.98	52.50	52.53
1525	AMEX	VIOO	Wed, Nov 2, 2016	53.21	53.21	52.73	52.74
1524	AMEX	VIOO	Tue, Nov 1, 2016	54.19	54.19	53.04	53.22
1523	AMEX	VIOO	Mon, Oct 31, 2016	53.84	53.97	53.49	53.92
1522	AMEX	VIOO	Fri, Oct 28, 2016	53.65	54.00	53.47	53.66
1521	AMEX	VIOO	Thu, Oct 27, 2016	54.51	54.51	53.69	53.71
1520	AMEX	VIOO	Wed, Oct 26, 2016	54.52	54.71	54.19	54.32
1519	AMEX	VIOO	Tue, Oct 25, 2016	55.27	55.27	54.66	54.70
1518	AMEX	VIOO	Mon, Oct 24, 2016	55.18	55.45	55.06	55.21
1517	AMEX	VIOO	Fri, Oct 21, 2016	54.57	54.88	54.44	54.79
1516	AMEX	VIOO	Thu, Oct 20, 2016	55.15	55.15	54.68	54.92
1515	AMEX	VIOO	Wed, Oct 19, 2016	55.21	55.45	54.90	55.27
1514	AMEX	VIOO	Tue, Oct 18, 2016	55.49	55.51	55.01	55.03
1513	AMEX	VIOO	Mon, Oct 17, 2016	55.00	55.14	54.86	54.86
1512	AMEX	VIOO	Fri, Oct 14, 2016	55.26	55.55	54.98	54.98
1511	AMEX	VIOO	Thu, Oct 13, 2016	55.29	55.34	54.84	55.00
1510	AMEX	VIOO	Wed, Oct 12, 2016	55.53	55.92	55.42	55.66
1509	AMEX	VIOO	Tue, Oct 11, 2016	56.38	56.38	55.35	55.57
1508	AMEX	VIOO	Mon, Oct 10, 2016	56.11	56.68	56.11	56.49
1507	AMEX	VIOO	Fri, Oct 7, 2016	56.51	56.55	55.65	55.92
1506	AMEX	VIOO	Thu, Oct 6, 2016	56.34	56.38	55.84	56.38
1505	AMEX	VIOO	Wed, Oct 5, 2016	56.32	56.63	56.32	56.41
1504	AMEX	VIOO	Tue, Oct 4, 2016	56.30	56.46	55.86	56.04
1503	AMEX	VIOO	Mon, Oct 3, 2016	56.25	56.31	56.06	56.31
1502	AMEX	VIOO	Fri, Sep 30, 2016	56.11	56.65	56.04	56.45
1501	AMEX	VIOO	Thu, Sep 29, 2016	56.50	56.50	55.86	55.90
1500	AMEX	VIOO	Wed, Sep 28, 2016	56.19	56.58	55.94	56.58
1499	AMEX	VIOO	Tue, Sep 27, 2016	56.09	56.09	55.81	55.97
1498	AMEX	VIOO	Mon, Sep 26, 2016	56.32	56.40	55.93	55.97
1497	AMEX	VIOO	Fri, Sep 23, 2016	56.90	56.90	56.65	56.65
1496	AMEX	VIOO	Thu, Sep 22, 2016	56.57	57.05	56.57	57.05
1495	AMEX	VIOO	Wed, Sep 21, 2016	55.56	56.21	55.53	56.13
1494	AMEX	VIOO	Tue, Sep 20, 2016	55.84	55.84	55.39	55.39
1493	AMEX	VIOO	Mon, Sep 19, 2016	55.52	55.87	55.32	55.58
1492	AMEX	VIOO	Fri, Sep 16, 2016	55.19	55.26	54.98	55.22
1491	AMEX	VIOO	Thu, Sep 15, 2016	54.66	55.33	54.60	55.26
1490	AMEX	VIOO	Wed, Sep 14, 2016	54.85	55.02	54.61	54.65
1489	AMEX	VIOO	Tue, Sep 13, 2016	55.46	55.46	54.52	54.85
1488	AMEX	VIOO	Mon, Sep 12, 2016	55.00	55.81	55.00	55.79
1487	AMEX	VIOO	Fri, Sep 9, 2016	56.48	56.48	55.09	55.09
1486	AMEX	VIOO	Thu, Sep 8, 2016	57.09	57.09	56.75	56.89
1485	AMEX	VIOO	Wed, Sep 7, 2016	56.74	57.05	56.63	57.05
1484	AMEX	VIOO	Tue, Sep 6, 2016	56.92	56.92	56.40	56.65
1483	AMEX	VIOO	Fri, Sep 2, 2016	56.53	56.79	56.42	56.79
1482	AMEX	VIOO	Thu, Sep 1, 2016	56.29	56.29	55.65	56.14
1481	AMEX	VIOO	Wed, Aug 31, 2016	56.38	56.38	55.81	56.24
1480	AMEX	VIOO	Tue, Aug 30, 2016	56.43	56.45	56.18	56.35
1479	AMEX	VIOO	Mon, Aug 29, 2016	56.12	56.43	56.00	56.33
1478	AMEX	VIOO	Fri, Aug 26, 2016	56.17	56.57	55.70	56.02
1477	AMEX	VIOO	Thu, Aug 25, 2016	55.92	56.26	55.92	56.17
1476	AMEX	VIOO	Wed, Aug 24, 2016	56.32	56.33	55.93	55.95
1475	AMEX	VIOO	Tue, Aug 23, 2016	56.35	56.46	56.27	56.33
1474	AMEX	VIOO	Mon, Aug 22, 2016	55.62	55.96	55.62	55.94
1473	AMEX	VIOO	Fri, Aug 19, 2016	55.73	55.81	55.49	55.76
1472	AMEX	VIOO	Thu, Aug 18, 2016	55.39	55.75	55.39	55.75
1471	AMEX	VIOO	Wed, Aug 17, 2016	55.49	55.49	55.17	55.41
1470	AMEX	VIOO	Tue, Aug 16, 2016	55.88	55.88	55.52	55.57
1469	AMEX	VIOO	Mon, Aug 15, 2016	55.59	56.00	55.59	55.90
1468	AMEX	VIOO	Fri, Aug 12, 2016	55.39	55.52	55.23	55.41
1467	AMEX	VIOO	Thu, Aug 11, 2016	55.48	55.60	55.40	55.49
1466	AMEX	VIOO	Wed, Aug 10, 2016	55.55	55.59	55.15	55.29
1465	AMEX	VIOO	Tue, Aug 9, 2016	55.62	55.62	55.50	55.53
1464	AMEX	VIOO	Mon, Aug 8, 2016	55.64	55.77	55.44	55.54
1463	AMEX	VIOO	Fri, Aug 5, 2016	55.41	55.73	55.12	55.65
1462	AMEX	VIOO	Thu, Aug 4, 2016	54.94	55.09	54.79	54.85
1461	AMEX	VIOO	Wed, Aug 3, 2016	54.46	54.83	54.42	54.83
1460	AMEX	VIOO	Tue, Aug 2, 2016	55.53	55.53	54.44	54.57
1459	AMEX	VIOO	Mon, Aug 1, 2016	55.31	55.55	55.04	55.36
1458	AMEX	VIOO	Fri, Jul 29, 2016	55.31	55.65	54.96	55.40
1457	AMEX	VIOO	Thu, Jul 28, 2016	55.37	55.40	55.23	55.32
1456	AMEX	VIOO	Wed, Jul 27, 2016	55.58	55.62	55.16	55.47
1455	AMEX	VIOO	Tue, Jul 26, 2016	55.14	55.37	54.94	55.35
1454	AMEX	VIOO	Mon, Jul 25, 2016	55.06	55.21	54.95	55.03
1453	AMEX	VIOO	Fri, Jul 22, 2016	54.91	55.31	54.75	55.23
1452	AMEX	VIOO	Thu, Jul 21, 2016	55.13	55.30	54.72	54.85
1451	AMEX	VIOO	Wed, Jul 20, 2016	54.92	55.34	54.83	55.20
1450	AMEX	VIOO	Tue, Jul 19, 2016	55.11	55.19	54.78	54.86
1449	AMEX	VIOO	Mon, Jul 18, 2016	55.22	55.41	55.05	55.20
1448	AMEX	VIOO	Fri, Jul 15, 2016	55.41	55.41	55.03	55.14
1447	AMEX	VIOO	Thu, Jul 14, 2016	55.45	55.46	55.03	55.03
1446	AMEX	VIOO	Wed, Jul 13, 2016	55.38	55.38	54.83	55.02
1445	AMEX	VIOO	Tue, Jul 12, 2016	54.76	55.33	54.69	55.12
1444	AMEX	VIOO	Mon, Jul 11, 2016	54.12	54.43	54.07	54.38
1443	AMEX	VIOO	Fri, Jul 8, 2016	53.08	53.81	53.00	53.73
1442	AMEX	VIOO	Thu, Jul 7, 2016	52.70	52.82	52.26	52.53
1441	AMEX	VIOO	Wed, Jul 6, 2016	51.98	52.50	51.83	52.43
1440	AMEX	VIOO	Tue, Jul 5, 2016	52.60	52.60	51.80	52.09
1439	AMEX	VIOO	Fri, Jul 1, 2016	52.90	52.98	52.62	52.85
1438	AMEX	VIOO	Thu, Jun 30, 2016	51.89	52.61	51.60	52.61
1437	AMEX	VIOO	Wed, Jun 29, 2016	51.13	51.68	51.13	51.66
1436	AMEX	VIOO	Tue, Jun 28, 2016	50.47	50.76	50.32	50.58
1435	AMEX	VIOO	Mon, Jun 27, 2016	51.03	51.03	49.71	49.89
1434	AMEX	VIOO	Fri, Jun 24, 2016	51.52	52.15	51.24	51.51
1433	AMEX	VIOO	Thu, Jun 23, 2016	53.05	53.52	53.05	53.52
1432	AMEX	VIOO	Wed, Jun 22, 2016	52.73	52.98	52.48	52.55
1431	AMEX	VIOO	Tue, Jun 21, 2016	52.72	52.77	52.38	52.70
1430	AMEX	VIOO	Mon, Jun 20, 2016	52.76	53.25	52.76	52.80
1429	AMEX	VIOO	Fri, Jun 17, 2016	52.23	52.36	51.96	52.17
1428	AMEX	VIOO	Thu, Jun 16, 2016	52.04	52.31	51.62	52.31
1427	AMEX	VIOO	Wed, Jun 15, 2016	52.65	52.77	52.31	52.34
1426	AMEX	VIOO	Tue, Jun 14, 2016	52.38	52.50	52.02	52.35
1425	AMEX	VIOO	Mon, Jun 13, 2016	52.75	52.95	52.39	52.39
1424	AMEX	VIOO	Fri, Jun 10, 2016	53.38	53.38	52.84	52.98
1423	AMEX	VIOO	Thu, Jun 9, 2016	53.96	53.96	53.50	53.71
1422	AMEX	VIOO	Wed, Jun 8, 2016	53.72	54.05	53.62	53.97
1421	AMEX	VIOO	Tue, Jun 7, 2016	53.48	53.69	53.26	53.51
1420	AMEX	VIOO	Mon, Jun 6, 2016	52.83	53.46	52.83	53.27
1419	AMEX	VIOO	Fri, Jun 3, 2016	52.89	52.89	52.36	52.72
1418	AMEX	VIOO	Thu, Jun 2, 2016	52.58	52.95	52.57	52.95
1417	AMEX	VIOO	Wed, Jun 1, 2016	52.22	52.78	52.13	52.76
1416	AMEX	VIOO	Tue, May 31, 2016	52.34	52.43	52.23	52.37
1415	AMEX	VIOO	Fri, May 27, 2016	51.77	52.19	51.75	52.12
1414	AMEX	VIOO	Thu, May 26, 2016	51.87	51.93	51.71	51.77
1413	AMEX	VIOO	Wed, May 25, 2016	51.76	51.96	51.62	51.84
1412	AMEX	VIOO	Tue, May 24, 2016	50.80	51.61	50.80	51.51
1411	AMEX	VIOO	Mon, May 23, 2016	50.73	50.73	50.44	50.44
1410	AMEX	VIOO	Fri, May 20, 2016	50.00	50.53	49.97	50.47
1409	AMEX	VIOO	Thu, May 19, 2016	49.88	50.00	49.39	49.85
1408	AMEX	VIOO	Wed, May 18, 2016	49.78	50.50	49.73	50.13
1407	AMEX	VIOO	Tue, May 17, 2016	50.62	50.86	49.74	49.94
1406	AMEX	VIOO	Mon, May 16, 2016	50.58	50.98	50.56	50.84
1405	AMEX	VIOO	Fri, May 13, 2016	50.65	50.80	50.27	50.28
1404	AMEX	VIOO	Thu, May 12, 2016	51.02	51.05	50.36	50.63
1403	AMEX	VIOO	Wed, May 11, 2016	51.45	51.45	50.84	50.84
1402	AMEX	VIOO	Tue, May 10, 2016	51.16	51.52	51.05	51.46
1401	AMEX	VIOO	Mon, May 9, 2016	51.02	51.35	51.00	51.02
1400	AMEX	VIOO	Fri, May 6, 2016	50.49	51.02	50.44	51.02
1399	AMEX	VIOO	Thu, May 5, 2016	51.14	51.14	50.63	50.74
1398	AMEX	VIOO	Wed, May 4, 2016	51.01	51.28	50.77	50.93
1397	AMEX	VIOO	Tue, May 3, 2016	51.65	51.65	50.96	51.20
1396	AMEX	VIOO	Mon, May 2, 2016	51.84	51.92	51.45	51.92
1395	AMEX	VIOO	Fri, Apr 29, 2016	51.85	51.91	51.23	51.52
1394	AMEX	VIOO	Thu, Apr 28, 2016	52.38	52.51	51.77	51.77
1393	AMEX	VIOO	Wed, Apr 27, 2016	52.36	52.62	52.15	52.52
1392	AMEX	VIOO	Tue, Apr 26, 2016	51.80	52.32	51.80	52.31
1391	AMEX	VIOO	Mon, Apr 25, 2016	51.96	52.10	51.48	51.59
1390	AMEX	VIOO	Fri, Apr 22, 2016	51.59	52.14	51.59	52.11
1389	AMEX	VIOO	Thu, Apr 21, 2016	51.95	52.03	51.44	51.56
1388	AMEX	VIOO	Wed, Apr 20, 2016	52.04	52.21	51.77	51.98
1387	AMEX	VIOO	Tue, Apr 19, 2016	52.03	52.13	51.73	51.96
1386	AMEX	VIOO	Mon, Apr 18, 2016	51.31	51.82	51.17	51.75
1385	AMEX	VIOO	Fri, Apr 15, 2016	51.18	51.41	51.18	51.36
1384	AMEX	VIOO	Thu, Apr 14, 2016	51.41	51.41	51.17	51.28
1383	AMEX	VIOO	Wed, Apr 13, 2016	50.58	51.41	50.58	51.41
1382	AMEX	VIOO	Tue, Apr 12, 2016	49.90	50.40	49.74	50.27
1381	AMEX	VIOO	Mon, Apr 11, 2016	50.07	50.42	49.80	49.80
1380	AMEX	VIOO	Fri, Apr 8, 2016	50.05	50.18	49.67	49.86
1379	AMEX	VIOO	Thu, Apr 7, 2016	50.01	50.09	49.46	49.60
1378	AMEX	VIOO	Wed, Apr 6, 2016	49.92	50.34	49.73	50.34
1377	AMEX	VIOO	Tue, Apr 5, 2016	50.49	50.49	50.49	49.96
1376	AMEX	VIOO	Mon, Apr 4, 2016	50.97	51.04	50.48	50.49
1375	AMEX	VIOO	Fri, Apr 1, 2016	50.48	51.04	50.48	51.01
1374	AMEX	VIOO	Thu, Mar 31, 2016	51.06	51.06	50.85	51.06
1373	AMEX	VIOO	Wed, Mar 30, 2016	51.09	51.09	50.77	50.88
1372	AMEX	VIOO	Tue, Mar 29, 2016	49.41	50.43	49.41	50.68
1371	AMEX	VIOO	Mon, Mar 28, 2016	49.61	49.64	49.09	49.47
1370	AMEX	VIOO	Thu, Mar 24, 2016	49.05	49.36	48.81	49.36
1369	AMEX	VIOO	Wed, Mar 23, 2016	49.80	49.81	49.24	49.24
1368	AMEX	VIOO	Tue, Mar 22, 2016	49.80	50.22	49.70	50.02
1367	AMEX	VIOO	Mon, Mar 21, 2016	50.27	50.27	49.99	50.16
1366	AMEX	VIOO	Fri, Mar 18, 2016	50.06	50.36	50.06	50.32
1365	AMEX	VIOO	Thu, Mar 17, 2016	48.99	50.00	48.75	49.85
1364	AMEX	VIOO	Wed, Mar 16, 2016	48.55	49.10	48.55	49.01
1363	AMEX	VIOO	Tue, Mar 15, 2016	49.33	49.33	49.33	48.66
1362	AMEX	VIOO	Mon, Mar 14, 2016	49.45	49.50	49.20	49.44
1361	AMEX	VIOO	Fri, Mar 11, 2016	48.48	48.48	48.48	49.57
1360	AMEX	VIOO	Thu, Mar 10, 2016	48.83	48.83	48.83	48.48
1359	AMEX	VIOO	Wed, Mar 9, 2016	48.81	48.94	48.78	48.83
1358	AMEX	VIOO	Tue, Mar 8, 2016	49.49	49.49	48.58	48.61
1357	AMEX	VIOO	Mon, Mar 7, 2016	49.14	49.67	49.14	49.65
1356	AMEX	VIOO	Fri, Mar 4, 2016	48.94	49.44	48.82	49.19
1355	AMEX	VIOO	Thu, Mar 3, 2016	48.35	48.35	48.35	48.91
1354	AMEX	VIOO	Wed, Mar 2, 2016	47.90	48.35	47.83	48.35
1353	AMEX	VIOO	Tue, Mar 1, 2016	47.34	47.90	47.21	47.90
1352	AMEX	VIOO	Mon, Feb 29, 2016	47.29	47.54	47.06	47.06
1351	AMEX	VIOO	Fri, Feb 26, 2016	47.29	47.36	47.01	47.18
1350	AMEX	VIOO	Thu, Feb 25, 2016	46.75	47.01	46.55	47.01
1349	AMEX	VIOO	Wed, Feb 24, 2016	45.69	46.58	45.49	46.58
1348	AMEX	VIOO	Tue, Feb 23, 2016	46.27	46.40	46.08	46.08
1347	AMEX	VIOO	Mon, Feb 22, 2016	46.41	46.58	46.22	46.41
1346	AMEX	VIOO	Fri, Feb 19, 2016	45.67	45.92	45.63	45.91
1345	AMEX	VIOO	Thu, Feb 18, 2016	45.86	45.92	45.57	45.69
1344	AMEX	VIOO	Wed, Feb 17, 2016	45.62	46.08	45.60	45.77
1343	AMEX	VIOO	Tue, Feb 16, 2016	44.81	45.30	44.64	45.24
1342	AMEX	VIOO	Fri, Feb 12, 2016	43.80	44.29	43.70	44.24
1341	AMEX	VIOO	Thu, Feb 11, 2016	43.21	43.69	43.00	43.55
1340	AMEX	VIOO	Wed, Feb 10, 2016	44.41	44.95	44.02	44.02
1339	AMEX	VIOO	Tue, Feb 9, 2016	43.78	44.43	43.78	44.18
1338	AMEX	VIOO	Mon, Feb 8, 2016	44.43	44.54	43.72	44.35
1337	AMEX	VIOO	Fri, Feb 5, 2016	45.73	45.73	44.77	44.77
1336	AMEX	VIOO	Thu, Feb 4, 2016	45.51	46.19	45.51	45.86
1335	AMEX	VIOO	Wed, Feb 3, 2016	45.87	45.87	44.75	45.57
1334	AMEX	VIOO	Tue, Feb 2, 2016	46.07	46.07	45.28	45.43
1333	AMEX	VIOO	Mon, Feb 1, 2016	46.22	46.67	45.97	46.41
1332	AMEX	VIOO	Fri, Jan 29, 2016	45.27	46.54	45.27	46.54
1331	AMEX	VIOO	Thu, Jan 28, 2016	45.46	45.46	45.02	45.02
1330	AMEX	VIOO	Wed, Jan 27, 2016	45.47	45.78	44.84	44.98
1329	AMEX	VIOO	Tue, Jan 26, 2016	44.79	45.69	44.79	45.63
1328	AMEX	VIOO	Mon, Jan 25, 2016	45.24	45.33	44.51	44.60
1327	AMEX	VIOO	Fri, Jan 22, 2016	45.27	45.61	45.04	45.44
1326	AMEX	VIOO	Thu, Jan 21, 2016	44.66	45.18	44.35	44.46
1325	AMEX	VIOO	Wed, Jan 20, 2016	43.88	44.98	42.93	44.66
1324	AMEX	VIOO	Tue, Jan 19, 2016	45.34	45.34	44.08	44.42
1323	AMEX	VIOO	Fri, Jan 15, 2016	44.65	44.98	43.89	44.92
1322	AMEX	VIOO	Thu, Jan 14, 2016	45.33	45.93	44.59	45.49
1321	AMEX	VIOO	Wed, Jan 13, 2016	46.28	46.34	44.66	44.93
1320	AMEX	VIOO	Tue, Jan 12, 2016	46.49	46.55	45.60	46.18
1319	AMEX	VIOO	Mon, Jan 11, 2016	46.13	46.28	45.62	46.20
1318	AMEX	VIOO	Fri, Jan 8, 2016	47.01	47.15	46.03	46.08
1317	AMEX	VIOO	Thu, Jan 7, 2016	47.54	47.61	46.82	46.88
1316	AMEX	VIOO	Wed, Jan 6, 2016	48.12	48.36	47.85	48.05
1315	AMEX	VIOO	Tue, Jan 5, 2016	48.54	48.68	48.30	48.63
1314	AMEX	VIOO	Mon, Jan 4, 2016	48.95	48.95	48.10	48.42
1313	AMEX	VIOO	Thu, Dec 31, 2015	50.09	50.21	49.58	49.58
1312	AMEX	VIOO	Wed, Dec 30, 2015	50.80	50.80	50.28	50.28
1311	AMEX	VIOO	Tue, Dec 29, 2015	50.55	50.81	50.35	50.77
1310	AMEX	VIOO	Mon, Dec 28, 2015	50.38	50.38	49.84	50.24
1309	AMEX	VIOO	Thu, Dec 24, 2015	50.50	50.62	50.31	50.46
1308	AMEX	VIOO	Wed, Dec 23, 2015	50.03	50.38	50.03	50.38
1307	AMEX	VIOO	Tue, Dec 22, 2015	49.38	49.86	49.08	49.80
1306	AMEX	VIOO	Mon, Dec 21, 2015	49.26	49.37	48.94	49.31
1305	AMEX	VIOO	Fri, Dec 18, 2015	49.66	49.66	48.89	48.89
1304	AMEX	VIOO	Thu, Dec 17, 2015	50.45	50.45	49.74	49.74
1303	AMEX	VIOO	Wed, Dec 16, 2015	50.50	50.90	50.28	50.87
1302	AMEX	VIOO	Tue, Dec 15, 2015	49.83	50.27	49.83	50.12
1301	AMEX	VIOO	Mon, Dec 14, 2015	49.86	49.86	49.37	49.41
1300	AMEX	VIOO	Fri, Dec 11, 2015	50.26	50.29	49.61	49.80
1299	AMEX	VIOO	Thu, Dec 10, 2015	50.66	50.93	50.36	50.65
1298	AMEX	VIOO	Wed, Dec 9, 2015	51.10	51.64	50.51	50.67
1297	AMEX	VIOO	Tue, Dec 8, 2015	51.10	51.48	50.96	51.29
1296	AMEX	VIOO	Mon, Dec 7, 2015	52.20	52.20	51.41	51.53
1295	AMEX	VIOO	Fri, Dec 4, 2015	51.84	52.32	51.77	52.31
1294	AMEX	VIOO	Thu, Dec 3, 2015	52.82	53.04	51.68	51.81
1293	AMEX	VIOO	Wed, Dec 2, 2015	53.20	53.21	52.58	52.65
1292	AMEX	VIOO	Tue, Dec 1, 2015	52.99	53.14	52.73	53.14
1291	AMEX	VIOO	Mon, Nov 30, 2015	53.25	53.25	52.74	52.76
1290	AMEX	VIOO	Fri, Nov 27, 2015	52.77	53.00	52.71	53.00
1289	AMEX	VIOO	Wed, Nov 25, 2015	52.52	52.81	52.42	52.80
1288	AMEX	VIOO	Tue, Nov 24, 2015	51.93	52.45	51.78	52.45
1287	AMEX	VIOO	Mon, Nov 23, 2015	51.96	52.33	51.89	52.10
1286	AMEX	VIOO	Fri, Nov 20, 2015	51.77	52.07	51.70	51.95
1285	AMEX	VIOO	Thu, Nov 19, 2015	51.46	51.71	51.40	51.51
1284	AMEX	VIOO	Wed, Nov 18, 2015	51.09	51.72	50.99	51.69
1283	AMEX	VIOO	Tue, Nov 17, 2015	51.18	51.37	50.84	50.90
1282	AMEX	VIOO	Mon, Nov 16, 2015	50.34	51.03	50.34	51.03
1281	AMEX	VIOO	Fri, Nov 13, 2015	50.66	50.80	50.34	50.42
1280	AMEX	VIOO	Thu, Nov 12, 2015	51.47	51.48	50.89	50.89
1279	AMEX	VIOO	Wed, Nov 11, 2015	52.23	52.23	51.75	51.75
1278	AMEX	VIOO	Tue, Nov 10, 2015	52.00	52.21	51.93	52.17
1277	AMEX	VIOO	Mon, Nov 9, 2015	52.73	52.75	51.92	52.12
1276	AMEX	VIOO	Fri, Nov 6, 2015	52.30	52.84	52.10	52.82
1275	AMEX	VIOO	Thu, Nov 5, 2015	52.46	52.66	52.12	52.63
1274	AMEX	VIOO	Wed, Nov 4, 2015	52.74	52.75	52.28	52.41
1273	AMEX	VIOO	Tue, Nov 3, 2015	52.27	52.79	52.25	52.60
1272	AMEX	VIOO	Mon, Nov 2, 2015	52.10	52.44	51.47	52.32
1271	AMEX	VIOO	Fri, Oct 30, 2015	51.56	51.66	51.34	51.37
1270	AMEX	VIOO	Thu, Oct 29, 2015	52.06	52.06	51.43	51.58
1269	AMEX	VIOO	Wed, Oct 28, 2015	50.94	52.07	50.85	52.07
1268	AMEX	VIOO	Tue, Oct 27, 2015	51.08	51.11	50.53	50.67
1267	AMEX	VIOO	Mon, Oct 26, 2015	51.58	51.58	51.21	51.27
1266	AMEX	VIOO	Fri, Oct 23, 2015	51.41	51.54	51.03	51.46
1265	AMEX	VIOO	Thu, Oct 22, 2015	50.78	51.20	50.68	51.00
1264	AMEX	VIOO	Wed, Oct 21, 2015	51.52	51.52	50.56	50.56
1263	AMEX	VIOO	Tue, Oct 20, 2015	51.21	51.51	51.11	51.34
1262	AMEX	VIOO	Mon, Oct 19, 2015	51.00	51.25	50.87	51.25
1261	AMEX	VIOO	Fri, Oct 16, 2015	51.25	51.25	50.82	51.15
1260	AMEX	VIOO	Thu, Oct 15, 2015	50.31	50.91	49.94	50.91
1259	AMEX	VIOO	Wed, Oct 14, 2015	50.76	50.89	50.09	50.27
1258	AMEX	VIOO	Tue, Oct 13, 2015	51.14	51.53	50.72	50.72
1257	AMEX	VIOO	Mon, Oct 12, 2015	51.37	51.41	51.17	51.33
1256	AMEX	VIOO	Fri, Oct 9, 2015	51.31	51.45	51.19	51.29
1255	AMEX	VIOO	Thu, Oct 8, 2015	50.71	51.22	50.49	51.22
1254	AMEX	VIOO	Wed, Oct 7, 2015	50.12	50.63	50.01	50.63
1253	AMEX	VIOO	Tue, Oct 6, 2015	50.02	50.24	49.69	49.82
1252	AMEX	VIOO	Mon, Oct 5, 2015	49.09	50.09	49.09	50.09
1251	AMEX	VIOO	Fri, Oct 2, 2015	47.92	48.75	47.44	48.75
1250	AMEX	VIOO	Thu, Oct 1, 2015	48.49	48.55	47.72	48.23
1249	AMEX	VIOO	Wed, Sep 30, 2015	48.19	48.49	48.08	48.49
1248	AMEX	VIOO	Tue, Sep 29, 2015	48.11	48.31	47.64	47.85
1247	AMEX	VIOO	Mon, Sep 28, 2015	49.09	49.09	48.06	48.10
1246	AMEX	VIOO	Fri, Sep 25, 2015	49.91	49.91	49.20	49.31
1245	AMEX	VIOO	Thu, Sep 24, 2015	49.20	49.48	48.91	49.42
1244	AMEX	VIOO	Wed, Sep 23, 2015	49.68	49.69	49.28	49.48
1243	AMEX	VIOO	Tue, Sep 22, 2015	49.70	49.86	49.31	49.51
1242	AMEX	VIOO	Mon, Sep 21, 2015	50.35	50.72	50.09	50.17
1241	AMEX	VIOO	Fri, Sep 18, 2015	50.37	50.51	49.94	49.95
1240	AMEX	VIOO	Thu, Sep 17, 2015	50.82	51.48	50.67	50.81
1239	AMEX	VIOO	Wed, Sep 16, 2015	50.27	50.80	50.27	50.77
1238	AMEX	VIOO	Tue, Sep 15, 2015	49.87	50.36	49.84	50.25
1237	AMEX	VIOO	Mon, Sep 14, 2015	50.03	50.03	49.68	49.69
1236	AMEX	VIOO	Fri, Sep 11, 2015	49.52	49.87	49.40	49.83
1235	AMEX	VIOO	Thu, Sep 10, 2015	49.53	50.06	49.50	49.77
1234	AMEX	VIOO	Wed, Sep 9, 2015	50.57	50.57	49.67	49.67
1233	AMEX	VIOO	Tue, Sep 8, 2015	49.76	50.21	49.73	50.15
1232	AMEX	VIOO	Fri, Sep 4, 2015	49.18	49.50	49.00	49.33
1231	AMEX	VIOO	Thu, Sep 3, 2015	49.76	50.08	49.60	49.60
1230	AMEX	VIOO	Wed, Sep 2, 2015	49.35	49.47	48.89	49.46
1229	AMEX	VIOO	Tue, Sep 1, 2015	49.43	49.60	48.75	48.87
1228	AMEX	VIOO	Mon, Aug 31, 2015	50.04	50.42	50.04	50.18
1227	AMEX	VIOO	Fri, Aug 28, 2015	49.75	50.29	49.75	50.15
1226	AMEX	VIOO	Thu, Aug 27, 2015	49.50	50.04	48.99	49.87
1225	AMEX	VIOO	Wed, Aug 26, 2015	49.11	49.11	48.10	49.01
1224	AMEX	VIOO	Tue, Aug 25, 2015	48.99	52.21	47.95	47.95
1223	AMEX	VIOO	Mon, Aug 24, 2015	50.02	50.02	46.83	48.51
1222	AMEX	VIOO	Fri, Aug 21, 2015	50.60	50.89	50.18	50.52
1221	AMEX	VIOO	Thu, Aug 20, 2015	51.80	51.80	51.06	51.08
1220	AMEX	VIOO	Wed, Aug 19, 2015	52.44	52.56	51.93	52.18
1219	AMEX	VIOO	Tue, Aug 18, 2015	52.85	52.91	52.64	52.64
1218	AMEX	VIOO	Mon, Aug 17, 2015	52.32	52.94	52.25	52.94
1217	AMEX	VIOO	Fri, Aug 14, 2015	52.17	52.60	52.03	52.56
1216	AMEX	VIOO	Thu, Aug 13, 2015	52.27	52.43	52.08	52.34
1215	AMEX	VIOO	Wed, Aug 12, 2015	52.12	52.23	51.55	52.21
1214	AMEX	VIOO	Tue, Aug 11, 2015	52.53	52.54	52.19	52.41
1213	AMEX	VIOO	Mon, Aug 10, 2015	52.41	52.80	52.39	52.71
1212	AMEX	VIOO	Fri, Aug 7, 2015	52.18	52.27	51.88	52.12
1211	AMEX	VIOO	Thu, Aug 6, 2015	53.03	53.03	52.14	52.46
1210	AMEX	VIOO	Wed, Aug 5, 2015	53.03	53.41	52.75	52.90
1209	AMEX	VIOO	Tue, Aug 4, 2015	52.78	52.99	52.62	52.67
1208	AMEX	VIOO	Mon, Aug 3, 2015	52.99	53.00	52.38	52.62
1207	AMEX	VIOO	Fri, Jul 31, 2015	52.78	53.23	52.73	52.97
1206	AMEX	VIOO	Thu, Jul 30, 2015	52.41	52.74	52.36	52.71
1205	AMEX	VIOO	Wed, Jul 29, 2015	52.13	52.59	52.09	52.49
1204	AMEX	VIOO	Tue, Jul 28, 2015	52.02	52.27	51.37	52.19
1203	AMEX	VIOO	Mon, Jul 27, 2015	51.93	52.07	51.69	51.81
1202	AMEX	VIOO	Fri, Jul 24, 2015	52.84	52.85	52.11	52.18
1201	AMEX	VIOO	Thu, Jul 23, 2015	53.54	53.56	52.83	52.86
1200	AMEX	VIOO	Wed, Jul 22, 2015	53.09	53.50	53.09	53.46
1199	AMEX	VIOO	Tue, Jul 21, 2015	53.56	53.83	53.25	53.28
1198	AMEX	VIOO	Mon, Jul 20, 2015	53.80	53.80	53.40	53.48
1197	AMEX	VIOO	Fri, Jul 17, 2015	54.16	54.16	53.62	53.77
1196	AMEX	VIOO	Thu, Jul 16, 2015	54.10	54.21	54.04	54.09
1195	AMEX	VIOO	Wed, Jul 15, 2015	53.88	53.99	53.68	53.72
1194	AMEX	VIOO	Tue, Jul 14, 2015	53.85	54.15	53.85	54.15
1193	AMEX	VIOO	Mon, Jul 13, 2015	53.65	53.97	53.65	53.86
1192	AMEX	VIOO	Fri, Jul 10, 2015	53.30	53.40	53.11	53.40
1191	AMEX	VIOO	Thu, Jul 9, 2015	53.03	53.19	52.66	52.72
1190	AMEX	VIOO	Wed, Jul 8, 2015	52.81	52.93	52.35	52.62
1189	AMEX	VIOO	Tue, Jul 7, 2015	53.21	53.26	52.36	53.26
1188	AMEX	VIOO	Mon, Jul 6, 2015	53.05	53.49	52.95	53.02
1187	AMEX	VIOO	Thu, Jul 2, 2015	53.76	53.80	53.14	53.33
1186	AMEX	VIOO	Wed, Jul 1, 2015	53.95	53.95	53.39	53.70
1185	AMEX	VIOO	Tue, Jun 30, 2015	53.79	53.79	53.29	53.47
1184	AMEX	VIOO	Mon, Jun 29, 2015	54.18	54.32	53.26	53.26
1183	AMEX	VIOO	Fri, Jun 26, 2015	54.87	54.87	54.33	54.58
1182	AMEX	VIOO	Thu, Jun 25, 2015	54.68	54.75	54.44	54.68
1181	AMEX	VIOO	Wed, Jun 24, 2015	54.98	55.05	54.66	54.72
1180	AMEX	VIOO	Tue, Jun 23, 2015	55.06	55.12	54.86	55.12
1179	AMEX	VIOO	Mon, Jun 22, 2015	55.01	55.04	54.88	54.94
1178	AMEX	VIOO	Fri, Jun 19, 2015	54.74	54.78	54.66	54.67
1177	AMEX	VIOO	Thu, Jun 18, 2015	54.19	54.73	54.19	54.67
1176	AMEX	VIOO	Wed, Jun 17, 2015	54.20	54.31	53.96	54.07
1175	AMEX	VIOO	Tue, Jun 16, 2015	53.74	54.20	53.74	54.10
1174	AMEX	VIOO	Mon, Jun 15, 2015	53.61	53.80	53.27	53.73
1173	AMEX	VIOO	Fri, Jun 12, 2015	53.95	53.98	53.69	53.95
1172	AMEX	VIOO	Thu, Jun 11, 2015	54.03	54.06	53.90	53.92
1171	AMEX	VIOO	Wed, Jun 10, 2015	53.49	54.12	53.49	53.95
1170	AMEX	VIOO	Tue, Jun 9, 2015	53.08	53.33	53.05	53.21
1169	AMEX	VIOO	Mon, Jun 8, 2015	53.58	53.58	53.31	53.31
1168	AMEX	VIOO	Fri, Jun 5, 2015	53.11	53.57	53.01	53.57
1167	AMEX	VIOO	Thu, Jun 4, 2015	53.58	53.64	53.17	53.23
1166	AMEX	VIOO	Wed, Jun 3, 2015	53.28	53.84	53.28	53.75
1165	AMEX	VIOO	Tue, Jun 2, 2015	52.90	53.49	52.82	53.23
1164	AMEX	VIOO	Mon, Jun 1, 2015	53.14	53.28	52.54	53.08
1163	AMEX	VIOO	Fri, May 29, 2015	53.19	53.19	52.87	52.87
1162	AMEX	VIOO	Thu, May 28, 2015	53.23	53.23	53.08	53.18
1161	AMEX	VIOO	Wed, May 27, 2015	52.58	53.31	52.46	53.31
1160	AMEX	VIOO	Tue, May 26, 2015	53.10	53.10	52.46	52.64
1159	AMEX	VIOO	Fri, May 22, 2015	53.48	53.55	53.20	53.24
1158	AMEX	VIOO	Thu, May 21, 2015	53.52	53.67	53.40	53.53
1157	AMEX	VIOO	Wed, May 20, 2015	53.57	53.61	53.43	53.55
1156	AMEX	VIOO	Tue, May 19, 2015	53.49	53.53	53.30	53.52
1155	AMEX	VIOO	Mon, May 18, 2015	52.86	53.53	52.86	53.53
1154	AMEX	VIOO	Fri, May 15, 2015	53.02	53.02	52.82	52.98
1153	AMEX	VIOO	Thu, May 14, 2015	52.63	53.07	52.63	53.06
1152	AMEX	VIOO	Wed, May 13, 2015	52.75	52.75	52.37	52.50
1151	AMEX	VIOO	Tue, May 12, 2015	52.26	52.63	51.87	52.52
1150	AMEX	VIOO	Mon, May 11, 2015	52.58	53.00	52.50	52.68
1149	AMEX	VIOO	Fri, May 8, 2015	52.79	52.84	52.60	52.70
1148	AMEX	VIOO	Thu, May 7, 2015	52.14	52.45	52.00	52.35
1147	AMEX	VIOO	Wed, May 6, 2015	51.84	52.01	51.75	52.01
1146	AMEX	VIOO	Tue, May 5, 2015	52.63	52.63	51.81	51.93
1145	AMEX	VIOO	Mon, May 4, 2015	52.52	52.90	52.44	52.55
1144	AMEX	VIOO	Fri, May 1, 2015	52.20	52.45	52.07	52.42
1143	AMEX	VIOO	Thu, Apr 30, 2015	52.79	52.89	51.94	52.09
1142	AMEX	VIOO	Wed, Apr 29, 2015	53.48	53.48	53.18	53.25
1141	AMEX	VIOO	Tue, Apr 28, 2015	53.46	53.72	53.02	53.66
1140	AMEX	VIOO	Mon, Apr 27, 2015	53.84	53.96	53.21	53.32
1139	AMEX	VIOO	Fri, Apr 24, 2015	53.91	53.91	53.66	53.72
1138	AMEX	VIOO	Thu, Apr 23, 2015	53.50	53.92	53.48	53.80
1137	AMEX	VIOO	Wed, Apr 22, 2015	53.37	53.57	53.04	53.55
1136	AMEX	VIOO	Tue, Apr 21, 2015	53.75	53.75	53.41	53.41
1135	AMEX	VIOO	Mon, Apr 20, 2015	53.33	53.71	53.30	53.54
1134	AMEX	VIOO	Fri, Apr 17, 2015	53.45	53.45	52.77	52.96
1133	AMEX	VIOO	Thu, Apr 16, 2015	53.85	53.91	53.77	53.86
1132	AMEX	VIOO	Wed, Apr 15, 2015	53.82	54.11	53.72	53.95
1131	AMEX	VIOO	Tue, Apr 14, 2015	53.70	53.70	53.24	53.50
1130	AMEX	VIOO	Mon, Apr 13, 2015	53.61	53.83	53.55	53.55
1129	AMEX	VIOO	Fri, Apr 10, 2015	53.56	53.59	53.45	53.54
1128	AMEX	VIOO	Thu, Apr 9, 2015	53.59	53.59	53.11	53.31
1127	AMEX	VIOO	Wed, Apr 8, 2015	53.26	53.60	53.26	53.51
1126	AMEX	VIOO	Tue, Apr 7, 2015	53.51	53.60	53.20	53.20
1125	AMEX	VIOO	Mon, Apr 6, 2015	53.20	53.72	53.20	53.58
1124	AMEX	VIOO	Thu, Apr 2, 2015	53.38	53.70	53.37	53.43
1123	AMEX	VIOO	Wed, Apr 1, 2015	53.29	53.33	52.83	53.09
1122	AMEX	VIOO	Tue, Mar 31, 2015	53.32	53.51	53.20	53.40
1121	AMEX	VIOO	Mon, Mar 30, 2015	53.25	53.64	53.25	53.56
1120	AMEX	VIOO	Fri, Mar 27, 2015	52.59	52.93	52.51	52.93
1119	AMEX	VIOO	Thu, Mar 26, 2015	52.53	52.68	52.38	52.59
1118	AMEX	VIOO	Wed, Mar 25, 2015	53.83	53.83	52.75	52.75
1117	AMEX	VIOO	Tue, Mar 24, 2015	53.82	53.98	53.82	53.93
1116	AMEX	VIOO	Mon, Mar 23, 2015	53.93	54.01	53.88	53.89
1115	AMEX	VIOO	Fri, Mar 20, 2015	53.47	53.79	53.46	53.74
1114	AMEX	VIOO	Thu, Mar 19, 2015	53.19	53.22	53.05	53.19
1113	AMEX	VIOO	Wed, Mar 18, 2015	52.61	53.27	52.47	53.07
1112	AMEX	VIOO	Tue, Mar 17, 2015	52.41	52.63	52.35	52.63
1111	AMEX	VIOO	Mon, Mar 16, 2015	52.65	52.66	52.43	52.60
1110	AMEX	VIOO	Fri, Mar 13, 2015	52.61	52.61	51.75	52.25
1109	AMEX	VIOO	Thu, Mar 12, 2015	52.03	52.58	51.97	52.58
1108	AMEX	VIOO	Wed, Mar 11, 2015	51.46	51.64	51.18	51.64
1107	AMEX	VIOO	Tue, Mar 10, 2015	51.51	51.51	51.20	51.30
1106	AMEX	VIOO	Mon, Mar 9, 2015	51.66	51.96	51.66	51.89
1105	AMEX	VIOO	Fri, Mar 6, 2015	52.04	52.22	51.52	51.52
1104	AMEX	VIOO	Thu, Mar 5, 2015	52.21	52.32	51.99	52.31
1103	AMEX	VIOO	Wed, Mar 4, 2015	52.12	52.31	52.08	52.26
1102	AMEX	VIOO	Tue, Mar 3, 2015	52.85	52.85	52.41	52.56
1101	AMEX	VIOO	Mon, Mar 2, 2015	52.43	52.93	52.43	52.82
1100	AMEX	VIOO	Fri, Feb 27, 2015	52.63	52.79	52.50	52.50
1099	AMEX	VIOO	Thu, Feb 26, 2015	52.59	52.73	52.45	52.62
1098	AMEX	VIOO	Wed, Feb 25, 2015	52.51	52.63	52.40	52.46
1097	AMEX	VIOO	Tue, Feb 24, 2015	52.50	52.70	52.41	52.52
1096	AMEX	VIOO	Mon, Feb 23, 2015	52.28	52.44	51.96	52.44
1095	AMEX	VIOO	Fri, Feb 20, 2015	52.21	52.39	51.77	52.37
1094	AMEX	VIOO	Thu, Feb 19, 2015	52.18	52.39	52.10	52.26
1093	AMEX	VIOO	Wed, Feb 18, 2015	52.11	52.32	52.00	52.32
1092	AMEX	VIOO	Tue, Feb 17, 2015	52.15	52.25	52.00	52.02
1091	AMEX	VIOO	Fri, Feb 13, 2015	51.96	52.16	51.84	52.12
1090	AMEX	VIOO	Thu, Feb 12, 2015	51.57	51.88	51.50	51.84
1089	AMEX	VIOO	Wed, Feb 11, 2015	51.19	51.24	50.87	51.24
1088	AMEX	VIOO	Tue, Feb 10, 2015	51.34	51.34	50.68	51.21
1087	AMEX	VIOO	Mon, Feb 9, 2015	51.25	51.55	51.00	51.01
1086	AMEX	VIOO	Fri, Feb 6, 2015	51.64	51.75	51.31	51.44
1085	AMEX	VIOO	Thu, Feb 5, 2015	51.10	51.61	51.00	51.52
1084	AMEX	VIOO	Wed, Feb 4, 2015	50.67	51.18	50.67	50.78
1083	AMEX	VIOO	Tue, Feb 3, 2015	50.35	50.99	50.35	50.98
1082	AMEX	VIOO	Mon, Feb 2, 2015	49.69	50.02	49.04	50.02
1081	AMEX	VIOO	Fri, Jan 30, 2015	50.25	50.39	49.42	49.46
1080	AMEX	VIOO	Thu, Jan 29, 2015	50.11	50.49	49.70	50.49
1079	AMEX	VIOO	Wed, Jan 28, 2015	50.94	50.94	49.87	49.89
1078	AMEX	VIOO	Tue, Jan 27, 2015	50.37	50.85	50.37	50.66
1077	AMEX	VIOO	Mon, Jan 26, 2015	50.45	50.88	50.17	50.88
1076	AMEX	VIOO	Fri, Jan 23, 2015	50.64	50.69	50.34	50.47
1075	AMEX	VIOO	Thu, Jan 22, 2015	49.89	50.62	49.39	50.62
1074	AMEX	VIOO	Wed, Jan 21, 2015	49.56	49.88	49.50	49.55
1073	AMEX	VIOO	Tue, Jan 20, 2015	50.14	50.14	49.43	49.68
1072	AMEX	VIOO	Fri, Jan 16, 2015	49.09	50.10	49.03	50.06
1071	AMEX	VIOO	Thu, Jan 15, 2015	50.13	50.13	49.21	49.27
1070	AMEX	VIOO	Wed, Jan 14, 2015	49.73	50.06	49.49	49.97
1069	AMEX	VIOO	Tue, Jan 13, 2015	50.39	51.00	49.66	50.22
1068	AMEX	VIOO	Mon, Jan 12, 2015	50.29	50.29	49.62	50.03
1067	AMEX	VIOO	Fri, Jan 9, 2015	50.77	50.77	50.21	50.22
1066	AMEX	VIOO	Thu, Jan 8, 2015	50.18	50.73	50.18	50.66
1065	AMEX	VIOO	Wed, Jan 7, 2015	49.59	49.84	49.43	49.84
1064	AMEX	VIOO	Tue, Jan 6, 2015	50.33	50.33	49.00	49.29
1063	AMEX	VIOO	Mon, Jan 5, 2015	50.70	50.70	49.99	50.11
1062	AMEX	VIOO	Fri, Jan 2, 2015	51.56	51.56	50.48	50.96
1061	AMEX	VIOO	Wed, Dec 31, 2014	51.84	52.05	51.30	51.30
1060	AMEX	VIOO	Tue, Dec 30, 2014	51.78	51.91	51.68	51.69
1059	AMEX	VIOO	Mon, Dec 29, 2014	51.78	51.95	51.61	51.84
1058	AMEX	VIOO	Fri, Dec 26, 2014	51.50	51.75	51.43	51.66
1057	AMEX	VIOO	Wed, Dec 24, 2014	51.17	51.40	51.17	51.38
1056	AMEX	VIOO	Tue, Dec 23, 2014	51.22	51.38	51.11	51.17
1055	AMEX	VIOO	Mon, Dec 22, 2014	50.71	50.82	50.54	50.82
1054	AMEX	VIOO	Fri, Dec 19, 2014	50.87	51.20	50.86	51.20
1053	AMEX	VIOO	Thu, Dec 18, 2014	50.84	51.10	50.56	51.02
1052	AMEX	VIOO	Wed, Dec 17, 2014	49.37	50.80	49.15	50.30
1051	AMEX	VIOO	Tue, Dec 16, 2014	48.99	49.70	48.91	49.43
1050	AMEX	VIOO	Mon, Dec 15, 2014	49.78	49.87	49.01	49.06
1049	AMEX	VIOO	Fri, Dec 12, 2014	49.68	49.95	49.50	49.55
1048	AMEX	VIOO	Thu, Dec 11, 2014	50.59	50.80	50.12	50.19
1047	AMEX	VIOO	Wed, Dec 10, 2014	50.91	51.01	50.03	50.03
1046	AMEX	VIOO	Tue, Dec 9, 2014	49.88	50.99	49.76	50.95
1045	AMEX	VIOO	Mon, Dec 8, 2014	50.79	51.14	50.16	50.30
1044	AMEX	VIOO	Fri, Dec 5, 2014	50.71	50.99	50.68	50.77
1043	AMEX	VIOO	Thu, Dec 4, 2014	50.82	50.82	50.44	50.55
1042	AMEX	VIOO	Wed, Dec 3, 2014	50.35	50.94	50.35	50.79
1041	AMEX	VIOO	Tue, Dec 2, 2014	50.20	50.49	50.16	50.28
1040	AMEX	VIOO	Mon, Dec 1, 2014	50.27	50.27	49.85	49.95
1039	AMEX	VIOO	Fri, Nov 28, 2014	51.03	51.08	50.59	50.59
1038	AMEX	VIOO	Wed, Nov 26, 2014	51.11	51.18	51.00	51.18
1037	AMEX	VIOO	Tue, Nov 25, 2014	51.23	51.23	50.92	51.02
1036	AMEX	VIOO	Mon, Nov 24, 2014	50.47	51.04	50.41	51.01
1035	AMEX	VIOO	Fri, Nov 21, 2014	51.13	51.13	50.29	50.41
1034	AMEX	VIOO	Thu, Nov 20, 2014	49.72	50.44	49.72	50.43
1033	AMEX	VIOO	Wed, Nov 19, 2014	50.26	50.26	49.55	49.88
1032	AMEX	VIOO	Tue, Nov 18, 2014	50.56	50.61	50.33	50.35
1031	AMEX	VIOO	Mon, Nov 17, 2014	50.55	50.62	50.13	50.13
1030	AMEX	VIOO	Fri, Nov 14, 2014	50.69	50.75	50.48	50.59
1029	AMEX	VIOO	Thu, Nov 13, 2014	51.13	51.13	51.08	51.10
1028	AMEX	VIOO	Wed, Nov 12, 2014	50.51	51.14	50.51	51.14
1027	AMEX	VIOO	Tue, Nov 11, 2014	50.63	50.78	50.62	50.73
1026	AMEX	VIOO	Mon, Nov 10, 2014	50.66	50.76	50.48	50.76
1025	AMEX	VIOO	Fri, Nov 7, 2014	50.60	50.60	50.25	50.42
1024	AMEX	VIOO	Thu, Nov 6, 2014	50.42	50.54	50.34	50.54
1023	AMEX	VIOO	Wed, Nov 5, 2014	50.75	50.75	50.29	50.43
1022	AMEX	VIOO	Tue, Nov 4, 2014	50.20	50.50	50.09	50.32
1021	AMEX	VIOO	Mon, Nov 3, 2014	50.55	50.88	50.38	50.45
1020	AMEX	VIOO	Fri, Oct 31, 2014	50.62	50.62	50.24	50.57
1019	AMEX	VIOO	Thu, Oct 30, 2014	49.31	49.91	49.17	49.79
1018	AMEX	VIOO	Wed, Oct 29, 2014	49.40	49.50	49.09	49.44
1017	AMEX	VIOO	Tue, Oct 28, 2014	48.25	49.41	48.25	49.41
1016	AMEX	VIOO	Mon, Oct 27, 2014	48.04	48.04	47.47	47.94
1015	AMEX	VIOO	Fri, Oct 24, 2014	47.90	48.05	47.79	48.05
1014	AMEX	VIOO	Thu, Oct 23, 2014	47.63	48.22	47.63	47.91
1013	AMEX	VIOO	Wed, Oct 22, 2014	47.84	48.08	47.25	47.25
1012	AMEX	VIOO	Tue, Oct 21, 2014	47.21	47.83	47.21	47.79
1011	AMEX	VIOO	Mon, Oct 20, 2014	46.31	46.97	46.31	46.97
1010	AMEX	VIOO	Fri, Oct 17, 2014	47.21	47.21	46.28	46.48
1009	AMEX	VIOO	Thu, Oct 16, 2014	45.51	46.89	45.50	46.61
1008	AMEX	VIOO	Wed, Oct 15, 2014	45.33	46.39	45.13	46.22
1007	AMEX	VIOO	Tue, Oct 14, 2014	45.71	46.41	45.67	45.96
1006	AMEX	VIOO	Mon, Oct 13, 2014	45.46	46.02	45.24	45.37
1005	AMEX	VIOO	Fri, Oct 10, 2014	45.78	46.09	45.40	45.42
1004	AMEX	VIOO	Thu, Oct 9, 2014	47.01	47.01	45.95	45.95
1003	AMEX	VIOO	Wed, Oct 8, 2014	46.03	47.02	45.91	47.02
1002	AMEX	VIOO	Tue, Oct 7, 2014	46.70	46.77	46.26	46.26
1001	AMEX	VIOO	Mon, Oct 6, 2014	47.43	47.43	46.89	47.00
1000	AMEX	VIOO	Fri, Oct 3, 2014	47.40	47.55	47.31	47.39
999	AMEX	VIOO	Thu, Oct 2, 2014	46.63	47.05	46.39	47.03
998	AMEX	VIOO	Wed, Oct 1, 2014	47.23	47.23	46.52	46.65
997	AMEX	VIOO	Tue, Sep 30, 2014	47.86	47.86	47.34	47.34
996	AMEX	VIOO	Mon, Sep 29, 2014	47.34	47.81	47.34	47.80
995	AMEX	VIOO	Fri, Sep 26, 2014	47.71	47.89	47.57	47.79
994	AMEX	VIOO	Thu, Sep 25, 2014	48.21	48.21	47.48	47.59
993	AMEX	VIOO	Wed, Sep 24, 2014	48.00	48.30	47.73	48.23
992	AMEX	VIOO	Tue, Sep 23, 2014	48.26	48.40	47.89	47.89
991	AMEX	VIOO	Mon, Sep 22, 2014	48.34	48.42	48.30	48.35
990	AMEX	VIOO	Fri, Sep 19, 2014	49.68	49.68	48.80	48.91
989	AMEX	VIOO	Thu, Sep 18, 2014	49.38	49.54	49.37	49.48
988	AMEX	VIOO	Wed, Sep 17, 2014	49.10	49.42	49.06	49.17
987	AMEX	VIOO	Tue, Sep 16, 2014	48.80	49.16	48.80	49.10
986	AMEX	VIOO	Mon, Sep 15, 2014	49.38	49.38	48.84	48.91
985	AMEX	VIOO	Fri, Sep 12, 2014	49.92	49.92	49.29	49.39
984	AMEX	VIOO	Thu, Sep 11, 2014	49.26	49.90	49.26	49.90
983	AMEX	VIOO	Wed, Sep 10, 2014	49.42	49.56	49.22	49.56
982	AMEX	VIOO	Tue, Sep 9, 2014	49.79	49.79	49.56	49.56
981	AMEX	VIOO	Mon, Sep 8, 2014	49.85	49.97	49.85	49.97
980	AMEX	VIOO	Fri, Sep 5, 2014	49.69	49.94	49.62	49.94
979	AMEX	VIOO	Thu, Sep 4, 2014	50.03	50.36	49.75	49.82
978	AMEX	VIOO	Wed, Sep 3, 2014	50.40	50.40	49.87	49.94
977	AMEX	VIOO	Tue, Sep 2, 2014	50.06	50.21	49.90	50.17
976	AMEX	VIOO	Fri, Aug 29, 2014	49.74	49.93	49.56	49.87
975	AMEX	VIOO	Thu, Aug 28, 2014	49.64	49.70	49.56	49.60
974	AMEX	VIOO	Wed, Aug 27, 2014	49.96	50.00	49.82	49.88
973	AMEX	VIOO	Tue, Aug 26, 2014	49.72	50.01	49.69	50.00
972	AMEX	VIOO	Mon, Aug 25, 2014	49.80	49.86	49.53	49.63
971	AMEX	VIOO	Fri, Aug 22, 2014	49.50	49.69	49.46	49.58
970	AMEX	VIOO	Thu, Aug 21, 2014	49.33	49.63	49.01	49.59
969	AMEX	VIOO	Wed, Aug 20, 2014	49.47	49.47	49.16	49.41
968	AMEX	VIOO	Tue, Aug 19, 2014	49.57	49.78	49.55	49.72
967	AMEX	VIOO	Mon, Aug 18, 2014	49.20	49.51	49.19	49.51
966	AMEX	VIOO	Fri, Aug 15, 2014	49.16	49.21	48.39	48.81
965	AMEX	VIOO	Thu, Aug 14, 2014	48.84	48.86	48.74	48.86
964	AMEX	VIOO	Wed, Aug 13, 2014	48.61	48.86	48.60	48.78
963	AMEX	VIOO	Tue, Aug 12, 2014	48.74	49.15	48.34	48.51
962	AMEX	VIOO	Mon, Aug 11, 2014	48.66	49.10	48.54	48.81
961	AMEX	VIOO	Fri, Aug 8, 2014	48.00	48.41	48.00	48.39
960	AMEX	VIOO	Thu, Aug 7, 2014	48.35	48.48	47.89	47.94
959	AMEX	VIOO	Wed, Aug 6, 2014	47.80	48.34	47.80	48.20
958	AMEX	VIOO	Tue, Aug 5, 2014	47.88	48.41	47.82	48.09
957	AMEX	VIOO	Mon, Aug 4, 2014	47.97	48.15	47.58	48.15
956	AMEX	VIOO	Fri, Aug 1, 2014	47.89	48.07	47.45	47.72
955	AMEX	VIOO	Thu, Jul 31, 2014	48.45	48.47	47.85	47.85
954	AMEX	VIOO	Wed, Jul 30, 2014	49.08	49.08	48.79	48.97
953	AMEX	VIOO	Tue, Jul 29, 2014	48.82	49.17	48.75	48.84
952	AMEX	VIOO	Mon, Jul 28, 2014	49.00	49.00	48.50	48.76
951	AMEX	VIOO	Fri, Jul 25, 2014	49.10	49.10	48.87	48.90
950	AMEX	VIOO	Thu, Jul 24, 2014	49.58	49.67	49.28	49.40
949	AMEX	VIOO	Wed, Jul 23, 2014	49.47	49.57	49.27	49.36
948	AMEX	VIOO	Tue, Jul 22, 2014	49.31	49.63	49.30	49.44
947	AMEX	VIOO	Mon, Jul 21, 2014	49.02	49.06	48.81	48.98
946	AMEX	VIOO	Fri, Jul 18, 2014	48.59	49.24	48.59	49.22
945	AMEX	VIOO	Thu, Jul 17, 2014	48.95	49.15	48.46	48.53
944	AMEX	VIOO	Wed, Jul 16, 2014	49.58	49.58	49.06	49.19
943	AMEX	VIOO	Tue, Jul 15, 2014	49.75	49.81	48.84	49.31
942	AMEX	VIOO	Mon, Jul 14, 2014	49.94	49.99	49.67	49.75
941	AMEX	VIOO	Fri, Jul 11, 2014	49.69	49.69	49.33	49.47
940	AMEX	VIOO	Thu, Jul 10, 2014	49.25	49.86	49.17	49.65
939	AMEX	VIOO	Wed, Jul 9, 2014	50.19	50.38	50.04	50.12
938	AMEX	VIOO	Tue, Jul 8, 2014	50.57	50.57	49.95	50.10
937	AMEX	VIOO	Mon, Jul 7, 2014	51.27	51.27	50.59	50.59
936	AMEX	VIOO	Thu, Jul 3, 2014	51.21	51.36	51.20	51.35
935	AMEX	VIOO	Wed, Jul 2, 2014	51.22	51.29	51.04	51.08
934	AMEX	VIOO	Tue, Jul 1, 2014	50.81	51.63	50.81	51.39
933	AMEX	VIOO	Mon, Jun 30, 2014	50.44	50.66	50.19	50.63
932	AMEX	VIOO	Fri, Jun 27, 2014	49.97	50.46	49.93	50.46
931	AMEX	VIOO	Thu, Jun 26, 2014	50.13	50.16	49.86	50.09
930	AMEX	VIOO	Wed, Jun 25, 2014	49.64	50.20	49.54	50.20
929	AMEX	VIOO	Tue, Jun 24, 2014	50.18	50.63	49.88	49.88
928	AMEX	VIOO	Mon, Jun 23, 2014	50.50	50.56	50.18	50.26
927	AMEX	VIOO	Fri, Jun 20, 2014	50.22	50.36	50.13	50.36
926	AMEX	VIOO	Thu, Jun 19, 2014	50.34	50.34	50.10	50.23
925	AMEX	VIOO	Wed, Jun 18, 2014	49.89	50.00	49.69	49.96
924	AMEX	VIOO	Tue, Jun 17, 2014	49.55	49.95	49.39	49.95
923	AMEX	VIOO	Mon, Jun 16, 2014	49.42	49.51	49.34	49.51
922	AMEX	VIOO	Fri, Jun 13, 2014	49.35	49.49	49.15	49.46
921	AMEX	VIOO	Thu, Jun 12, 2014	49.51	49.55	49.21	49.21
920	AMEX	VIOO	Wed, Jun 11, 2014	49.67	49.70	49.55	49.68
919	AMEX	VIOO	Tue, Jun 10, 2014	49.89	50.00	49.71	49.90
918	AMEX	VIOO	Mon, Jun 9, 2014	49.79	50.24	49.60	50.09
917	AMEX	VIOO	Fri, Jun 6, 2014	49.40	49.75	49.40	49.70
916	AMEX	VIOO	Thu, Jun 5, 2014	48.47	49.27	48.33	49.25
915	AMEX	VIOO	Wed, Jun 4, 2014	47.95	48.33	47.84	48.33
914	AMEX	VIOO	Tue, Jun 3, 2014	48.05	48.17	47.84	48.10
913	AMEX	VIOO	Mon, Jun 2, 2014	48.41	48.41	47.86	48.21
912	AMEX	VIOO	Fri, May 30, 2014	48.60	48.60	48.22	48.41
911	AMEX	VIOO	Thu, May 29, 2014	48.63	48.63	48.44	48.50
910	AMEX	VIOO	Wed, May 28, 2014	48.64	48.72	48.34	48.46
909	AMEX	VIOO	Tue, May 27, 2014	48.44	48.89	48.41	48.70
908	AMEX	VIOO	Fri, May 23, 2014	47.57	48.16	47.57	48.14
907	AMEX	VIOO	Thu, May 22, 2014	47.31	47.77	47.27	47.65
906	AMEX	VIOO	Wed, May 21, 2014	47.24	47.41	46.87	47.23
905	AMEX	VIOO	Tue, May 20, 2014	47.35	47.37	46.85	47.10
904	AMEX	VIOO	Mon, May 19, 2014	47.22	47.82	47.03	47.70
903	AMEX	VIOO	Fri, May 16, 2014	46.94	47.18	46.66	47.18
902	AMEX	VIOO	Thu, May 15, 2014	47.02	47.02	46.38	46.83
901	AMEX	VIOO	Wed, May 14, 2014	48.02	48.05	47.11	47.19
900	AMEX	VIOO	Tue, May 13, 2014	48.48	48.64	48.14	48.14
899	AMEX	VIOO	Mon, May 12, 2014	47.84	48.77	47.76	48.71
898	AMEX	VIOO	Fri, May 9, 2014	47.03	47.58	47.00	47.56
897	AMEX	VIOO	Thu, May 8, 2014	47.61	47.99	47.15	47.20
896	AMEX	VIOO	Wed, May 7, 2014	47.50	47.61	47.00	47.61
895	AMEX	VIOO	Tue, May 6, 2014	47.95	47.95	47.35	47.38
894	AMEX	VIOO	Mon, May 5, 2014	47.93	48.27	47.64	48.17
893	AMEX	VIOO	Fri, May 2, 2014	48.30	48.71	48.30	48.35
892	AMEX	VIOO	Thu, May 1, 2014	48.23	48.47	47.77	47.84
891	AMEX	VIOO	Wed, Apr 30, 2014	47.88	48.25	47.54	48.25
890	AMEX	VIOO	Tue, Apr 29, 2014	48.14	48.34	47.94	47.95
889	AMEX	VIOO	Mon, Apr 28, 2014	48.32	48.32	47.23	47.84
888	AMEX	VIOO	Fri, Apr 25, 2014	48.67	48.67	47.98	48.08
887	AMEX	VIOO	Thu, Apr 24, 2014	49.29	49.29	48.63	48.75
886	AMEX	VIOO	Wed, Apr 23, 2014	49.11	49.28	48.93	49.01
885	AMEX	VIOO	Tue, Apr 22, 2014	48.90	49.32	48.77	49.29
884	AMEX	VIOO	Mon, Apr 21, 2014	48.86	48.87	48.57	48.78
883	AMEX	VIOO	Thu, Apr 17, 2014	48.27	48.76	48.20	48.62
882	AMEX	VIOO	Wed, Apr 16, 2014	48.20	48.38	48.05	48.38
881	AMEX	VIOO	Tue, Apr 15, 2014	47.97	48.08	47.24	47.94
880	AMEX	VIOO	Mon, Apr 14, 2014	48.00	48.10	47.42	47.77
879	AMEX	VIOO	Fri, Apr 11, 2014	47.87	48.10	47.52	47.55
878	AMEX	VIOO	Thu, Apr 10, 2014	49.36	49.36	48.00	48.13
877	AMEX	VIOO	Wed, Apr 9, 2014	48.92	49.34	48.76	49.34
876	AMEX	VIOO	Tue, Apr 8, 2014	48.51	48.93	48.38	48.82
875	AMEX	VIOO	Mon, Apr 7, 2014	48.98	49.02	48.23	48.45
874	AMEX	VIOO	Fri, Apr 4, 2014	50.42	50.47	49.03	49.17
873	AMEX	VIOO	Thu, Apr 3, 2014	50.53	50.53	50.02	50.08
872	AMEX	VIOO	Wed, Apr 2, 2014	50.46	50.49	50.16	50.40
871	AMEX	VIOO	Tue, Apr 1, 2014	49.81	50.30	49.72	50.24
870	AMEX	VIOO	Mon, Mar 31, 2014	49.07	49.74	48.91	49.65
869	AMEX	VIOO	Fri, Mar 28, 2014	48.84	49.34	48.68	48.72
868	AMEX	VIOO	Thu, Mar 27, 2014	48.81	49.02	48.50	48.63
867	AMEX	VIOO	Wed, Mar 26, 2014	49.95	49.98	48.84	48.84
866	AMEX	VIOO	Tue, Mar 25, 2014	49.98	50.12	49.45	49.77
865	AMEX	VIOO	Mon, Mar 24, 2014	50.40	50.52	49.43	49.73
864	AMEX	VIOO	Fri, Mar 21, 2014	50.56	50.78	50.13	50.15
863	AMEX	VIOO	Thu, Mar 20, 2014	50.10	50.36	49.98	50.26
862	AMEX	VIOO	Wed, Mar 19, 2014	50.47	50.47	49.85	50.15
861	AMEX	VIOO	Tue, Mar 18, 2014	49.97	50.49	49.87	50.40
860	AMEX	VIOO	Mon, Mar 17, 2014	49.72	50.12	49.72	49.86
859	AMEX	VIOO	Fri, Mar 14, 2014	49.27	49.66	49.27	49.49
858	AMEX	VIOO	Thu, Mar 13, 2014	50.09	50.09	49.08	49.31
857	AMEX	VIOO	Wed, Mar 12, 2014	49.53	49.83	49.40	49.83
856	AMEX	VIOO	Tue, Mar 11, 2014	50.35	50.35	49.70	49.79
855	AMEX	VIOO	Mon, Mar 10, 2014	50.30	50.30	50.13	50.20
854	AMEX	VIOO	Fri, Mar 7, 2014	50.60	50.61	50.17	50.30
853	AMEX	VIOO	Thu, Mar 6, 2014	50.37	50.37	50.16	50.31
852	AMEX	VIOO	Wed, Mar 5, 2014	50.18	50.22	50.10	50.16
851	AMEX	VIOO	Tue, Mar 4, 2014	49.55	50.52	49.49	50.29
850	AMEX	VIOO	Mon, Mar 3, 2014	48.83	49.09	48.57	49.03
849	AMEX	VIOO	Fri, Feb 28, 2014	49.28	49.69	49.14	49.30
848	AMEX	VIOO	Thu, Feb 27, 2014	49.03	49.34	48.97	49.34
847	AMEX	VIOO	Wed, Feb 26, 2014	48.80	49.35	48.78	49.19
846	AMEX	VIOO	Tue, Feb 25, 2014	48.77	48.88	48.66	48.66
845	AMEX	VIOO	Mon, Feb 24, 2014	48.54	49.07	48.47	48.83
844	AMEX	VIOO	Fri, Feb 21, 2014	48.46	48.55	48.35	48.35
843	AMEX	VIOO	Thu, Feb 20, 2014	47.98	48.42	47.98	48.38
842	AMEX	VIOO	Wed, Feb 19, 2014	48.18	48.42	47.90	47.90
841	AMEX	VIOO	Tue, Feb 18, 2014	48.04	48.36	47.88	48.31
840	AMEX	VIOO	Fri, Feb 14, 2014	47.71	47.95	47.45	47.90
839	AMEX	VIOO	Thu, Feb 13, 2014	46.82	47.81	46.81	47.80
838	AMEX	VIOO	Wed, Feb 12, 2014	47.01	47.34	47.00	47.08
837	AMEX	VIOO	Tue, Feb 11, 2014	46.73	47.12	46.64	47.04
836	AMEX	VIOO	Mon, Feb 10, 2014	46.52	46.61	46.34	46.60
835	AMEX	VIOO	Fri, Feb 7, 2014	46.46	46.66	46.24	46.64
834	AMEX	VIOO	Thu, Feb 6, 2014	45.82	46.35	45.82	46.27
833	AMEX	VIOO	Wed, Feb 5, 2014	45.88	45.95	45.41	45.76
832	AMEX	VIOO	Tue, Feb 4, 2014	46.01	46.26	45.98	46.08
831	AMEX	VIOO	Mon, Feb 3, 2014	47.08	47.21	45.60	45.74
830	AMEX	VIOO	Fri, Jan 31, 2014	46.93	47.47	46.80	47.19
829	AMEX	VIOO	Thu, Jan 30, 2014	47.28	47.70	47.17	47.48
828	AMEX	VIOO	Wed, Jan 29, 2014	47.22	47.40	46.80	46.89
827	AMEX	VIOO	Tue, Jan 28, 2014	47.18	47.55	47.18	47.52
826	AMEX	VIOO	Mon, Jan 27, 2014	47.83	49.05	46.97	47.18
825	AMEX	VIOO	Fri, Jan 24, 2014	48.65	48.65	47.67	47.81
824	AMEX	VIOO	Thu, Jan 23, 2014	49.08	49.08	48.63	48.89
823	AMEX	VIOO	Wed, Jan 22, 2014	49.01	49.30	49.00	49.27
822	AMEX	VIOO	Tue, Jan 21, 2014	49.00	49.06	48.78	48.92
821	AMEX	VIOO	Fri, Jan 17, 2014	48.93	48.93	48.62	48.67
820	AMEX	VIOO	Thu, Jan 16, 2014	48.84	48.96	48.79	48.90
819	AMEX	VIOO	Wed, Jan 15, 2014	48.75	49.01	48.75	48.95
818	AMEX	VIOO	Tue, Jan 14, 2014	48.15	48.62	48.15	48.60
817	AMEX	VIOO	Mon, Jan 13, 2014	48.64	48.64	47.85	47.95
816	AMEX	VIOO	Fri, Jan 10, 2014	48.56	48.64	48.42	48.63
815	AMEX	VIOO	Thu, Jan 9, 2014	48.74	48.74	48.24	48.48
814	AMEX	VIOO	Wed, Jan 8, 2014	48.73	48.73	48.37	48.46
813	AMEX	VIOO	Tue, Jan 7, 2014	48.47	48.87	48.45	48.69
812	AMEX	VIOO	Mon, Jan 6, 2014	48.97	48.97	48.29	48.29
811	AMEX	VIOO	Fri, Jan 3, 2014	48.66	48.80	48.56	48.72
810	AMEX	VIOO	Thu, Jan 2, 2014	49.06	49.06	48.31	48.51
809	AMEX	VIOO	Tue, Dec 31, 2013	49.12	49.26	49.09	49.20
808	AMEX	VIOO	Mon, Dec 30, 2013	49.14	49.15	48.97	49.01
807	AMEX	VIOO	Fri, Dec 27, 2013	49.56	49.56	48.94	49.05
806	AMEX	VIOO	Thu, Dec 26, 2013	49.37	49.37	49.09	49.14
805	AMEX	VIOO	Tue, Dec 24, 2013	49.03	49.19	48.96	49.05
804	AMEX	VIOO	Mon, Dec 23, 2013	48.65	48.90	48.64	48.89
803	AMEX	VIOO	Fri, Dec 20, 2013	47.79	48.54	47.75	48.45
802	AMEX	VIOO	Thu, Dec 19, 2013	48.45	48.45	48.04	48.07
801	AMEX	VIOO	Wed, Dec 18, 2013	47.96	48.39	47.63	48.38
800	AMEX	VIOO	Tue, Dec 17, 2013	47.90	47.93	47.67	47.87
799	AMEX	VIOO	Mon, Dec 16, 2013	47.63	48.00	47.54	47.92
798	AMEX	VIOO	Fri, Dec 13, 2013	47.42	47.56	47.12	47.40
797	AMEX	VIOO	Thu, Dec 12, 2013	47.14	47.39	47.08	47.26
796	AMEX	VIOO	Wed, Dec 11, 2013	47.75	47.75	47.07	47.15
795	AMEX	VIOO	Tue, Dec 10, 2013	48.09	48.29	47.75	47.77
794	AMEX	VIOO	Mon, Dec 9, 2013	48.33	48.41	48.11	48.22
793	AMEX	VIOO	Fri, Dec 6, 2013	48.31	48.52	48.24	48.30
792	AMEX	VIOO	Thu, Dec 5, 2013	47.75	48.05	47.75	47.92
791	AMEX	VIOO	Wed, Dec 4, 2013	47.80	48.28	47.45	47.90
790	AMEX	VIOO	Tue, Dec 3, 2013	48.20	48.30	47.83	47.99
789	AMEX	VIOO	Mon, Dec 2, 2013	48.87	48.87	48.16	48.22
788	AMEX	VIOO	Fri, Nov 29, 2013	48.89	49.07	48.82	48.82
787	AMEX	VIOO	Wed, Nov 27, 2013	48.57	48.83	48.50	48.82
786	AMEX	VIOO	Tue, Nov 26, 2013	48.28	48.61	48.19	48.49
785	AMEX	VIOO	Mon, Nov 25, 2013	48.35	48.35	48.10	48.11
784	AMEX	VIOO	Fri, Nov 22, 2013	48.04	48.20	47.87	48.20
783	AMEX	VIOO	Thu, Nov 21, 2013	47.30	48.03	47.30	48.03
782	AMEX	VIOO	Wed, Nov 20, 2013	47.44	47.44	47.00	47.00
781	AMEX	VIOO	Tue, Nov 19, 2013	47.44	47.68	47.09	47.20
780	AMEX	VIOO	Mon, Nov 18, 2013	47.85	47.90	47.33	47.41
779	AMEX	VIOO	Fri, Nov 15, 2013	47.47	47.63	47.33	47.63
778	AMEX	VIOO	Thu, Nov 14, 2013	47.48	47.52	47.30	47.47
777	AMEX	VIOO	Wed, Nov 13, 2013	46.77	47.46	46.77	47.46
776	AMEX	VIOO	Tue, Nov 12, 2013	46.92	47.07	46.85	47.07
775	AMEX	VIOO	Mon, Nov 11, 2013	47.01	47.12	46.85	47.05
774	AMEX	VIOO	Fri, Nov 8, 2013	46.29	47.06	46.28	46.87
773	AMEX	VIOO	Thu, Nov 7, 2013	47.16	47.20	46.18	46.20
772	AMEX	VIOO	Wed, Nov 6, 2013	47.40	47.40	46.95	47.05
771	AMEX	VIOO	Tue, Nov 5, 2013	46.96	47.10	46.87	47.10
770	AMEX	VIOO	Mon, Nov 4, 2013	46.77	47.18	46.60	47.18
769	AMEX	VIOO	Fri, Nov 1, 2013	46.70	46.70	46.26	46.59
768	AMEX	VIOO	Thu, Oct 31, 2013	46.97	47.13	46.70	46.91
767	AMEX	VIOO	Wed, Oct 30, 2013	47.57	47.57	46.94	47.01
766	AMEX	VIOO	Tue, Oct 29, 2013	47.56	47.61	47.25	47.53
765	AMEX	VIOO	Mon, Oct 28, 2013	47.30	47.48	47.16	47.22
764	AMEX	VIOO	Fri, Oct 25, 2013	47.34	47.49	47.15	47.26
763	AMEX	VIOO	Thu, Oct 24, 2013	46.98	47.34	46.98	47.29
762	AMEX	VIOO	Wed, Oct 23, 2013	46.96	47.04	46.82	47.04
761	AMEX	VIOO	Tue, Oct 22, 2013	47.16	47.37	47.04	47.15
760	AMEX	VIOO	Mon, Oct 21, 2013	47.14	47.23	46.92	46.94
759	AMEX	VIOO	Fri, Oct 18, 2013	46.75	46.99	46.70	46.94
758	AMEX	VIOO	Thu, Oct 17, 2013	45.86	46.42	45.86	46.41
757	AMEX	VIOO	Wed, Oct 16, 2013	45.82	46.06	45.82	46.05
756	AMEX	VIOO	Tue, Oct 15, 2013	45.83	45.89	45.44	45.60
755	AMEX	VIOO	Mon, Oct 14, 2013	45.56	45.99	45.53	45.97
754	AMEX	VIOO	Fri, Oct 11, 2013	45.17	45.66	45.17	45.66
753	AMEX	VIOO	Thu, Oct 10, 2013	44.61	45.02	44.60	44.97
752	AMEX	VIOO	Wed, Oct 9, 2013	44.17	44.22	43.87	44.00
751	AMEX	VIOO	Tue, Oct 8, 2013	44.71	44.75	44.12	44.13
750	AMEX	VIOO	Mon, Oct 7, 2013	44.80	44.93	44.69	44.69
749	AMEX	VIOO	Fri, Oct 4, 2013	44.82	45.27	44.82	45.27
748	AMEX	VIOO	Thu, Oct 3, 2013	45.26	45.26	44.70	44.90
747	AMEX	VIOO	Wed, Oct 2, 2013	45.35	45.47	45.19	45.39
746	AMEX	VIOO	Tue, Oct 1, 2013	45.23	45.60	45.22	45.57
745	AMEX	VIOO	Mon, Sep 30, 2013	44.61	45.15	44.57	45.15
744	AMEX	VIOO	Fri, Sep 27, 2013	44.95	45.09	44.95	45.08
743	AMEX	VIOO	Thu, Sep 26, 2013	45.19	45.24	44.97	45.06
742	AMEX	VIOO	Wed, Sep 25, 2013	45.16	45.29	44.99	45.07
741	AMEX	VIOO	Tue, Sep 24, 2013	44.98	45.42	44.95	45.39
740	AMEX	VIOO	Mon, Sep 23, 2013	44.99	44.99	44.71	44.97
739	AMEX	VIOO	Fri, Sep 20, 2013	45.12	45.12	44.92	44.93
738	AMEX	VIOO	Thu, Sep 19, 2013	45.19	45.19	44.96	45.03
737	AMEX	VIOO	Wed, Sep 18, 2013	44.48	45.20	44.39	45.17
736	AMEX	VIOO	Tue, Sep 17, 2013	44.33	44.62	44.33	44.62
735	AMEX	VIOO	Mon, Sep 16, 2013	44.51	44.56	44.33	44.33
734	AMEX	VIOO	Fri, Sep 13, 2013	44.08	44.22	43.91	44.17
733	AMEX	VIOO	Thu, Sep 12, 2013	44.27	44.27	43.97	43.97
732	AMEX	VIOO	Wed, Sep 11, 2013	44.16	44.34	44.13	44.20
731	AMEX	VIOO	Tue, Sep 10, 2013	44.03	44.15	43.99	44.13
730	AMEX	VIOO	Mon, Sep 9, 2013	43.31	43.73	43.31	43.71
729	AMEX	VIOO	Fri, Sep 6, 2013	43.29	43.30	42.79	43.29
728	AMEX	VIOO	Thu, Sep 5, 2013	43.08	43.22	43.02	43.15
727	AMEX	VIOO	Wed, Sep 4, 2013	42.70	43.03	42.70	42.96
726	AMEX	VIOO	Tue, Sep 3, 2013	43.15	43.15	42.37	42.72
725	AMEX	VIOO	Fri, Aug 30, 2013	43.04	43.04	42.46	42.49
724	AMEX	VIOO	Thu, Aug 29, 2013	42.64	43.25	42.64	43.00
723	AMEX	VIOO	Wed, Aug 28, 2013	42.63	42.88	42.63	42.76
722	AMEX	VIOO	Tue, Aug 27, 2013	43.16	43.25	42.62	42.63
721	AMEX	VIOO	Mon, Aug 26, 2013	43.77	43.88	43.61	43.61
720	AMEX	VIOO	Fri, Aug 23, 2013	43.72	43.72	43.46	43.60
719	AMEX	VIOO	Thu, Aug 22, 2013	43.13	43.53	43.13	43.53
718	AMEX	VIOO	Wed, Aug 21, 2013	43.18	43.36	42.95	43.22
717	AMEX	VIOO	Tue, Aug 20, 2013	42.76	43.33	42.68	43.26
716	AMEX	VIOO	Mon, Aug 19, 2013	43.10	43.10	42.91	42.91
715	AMEX	VIOO	Fri, Aug 16, 2013	43.09	43.21	42.97	43.05
714	AMEX	VIOO	Thu, Aug 15, 2013	43.60	43.60	43.10	43.20
713	AMEX	VIOO	Wed, Aug 14, 2013	44.18	44.21	43.96	43.96
712	AMEX	VIOO	Tue, Aug 13, 2013	44.10	44.17	43.84	44.12
711	AMEX	VIOO	Mon, Aug 12, 2013	43.67	44.12	43.67	44.12
710	AMEX	VIOO	Fri, Aug 9, 2013	43.80	43.97	43.80	43.90
709	AMEX	VIOO	Thu, Aug 8, 2013	43.88	43.97	43.84	43.95
708	AMEX	VIOO	Wed, Aug 7, 2013	43.86	43.87	43.64	43.67
707	AMEX	VIOO	Tue, Aug 6, 2013	44.24	44.29	43.92	43.97
706	AMEX	VIOO	Mon, Aug 5, 2013	44.08	44.40	44.08	44.30
705	AMEX	VIOO	Fri, Aug 2, 2013	44.03	44.16	43.93	44.16
704	AMEX	VIOO	Thu, Aug 1, 2013	43.96	44.17	43.96	44.17
703	AMEX	VIOO	Wed, Jul 31, 2013	43.66	43.88	43.56	43.56
702	AMEX	VIOO	Tue, Jul 30, 2013	43.50	43.59	43.28	43.46
701	AMEX	VIOO	Mon, Jul 29, 2013	43.62	43.62	43.25	43.40
700	AMEX	VIOO	Fri, Jul 26, 2013	43.58	43.62	43.42	43.61
699	AMEX	VIOO	Thu, Jul 25, 2013	43.59	43.80	43.43	43.76
698	AMEX	VIOO	Wed, Jul 24, 2013	44.01	44.03	43.44	43.50
697	AMEX	VIOO	Tue, Jul 23, 2013	44.09	44.09	43.80	43.81
696	AMEX	VIOO	Mon, Jul 22, 2013	43.94	43.94	43.73	43.89
695	AMEX	VIOO	Fri, Jul 19, 2013	43.80	43.80	43.64	43.77
694	AMEX	VIOO	Thu, Jul 18, 2013	43.62	43.88	43.61	43.77
693	AMEX	VIOO	Wed, Jul 17, 2013	43.45	43.60	43.38	43.43
692	AMEX	VIOO	Tue, Jul 16, 2013	43.48	43.48	43.22	43.28
691	AMEX	VIOO	Mon, Jul 15, 2013	43.33	43.50	43.29	43.47
690	AMEX	VIOO	Fri, Jul 12, 2013	43.23	43.33	43.15	43.32
689	AMEX	VIOO	Thu, Jul 11, 2013	43.27	43.28	43.06	43.13
688	AMEX	VIOO	Wed, Jul 10, 2013	42.75	42.80	42.59	42.77
687	AMEX	VIOO	Tue, Jul 9, 2013	42.67	42.72	42.39	42.69
686	AMEX	VIOO	Mon, Jul 8, 2013	42.34	42.39	42.19	42.26
685	AMEX	VIOO	Fri, Jul 5, 2013	41.69	42.03	41.53	42.03
684	AMEX	VIOO	Wed, Jul 3, 2013	41.26	41.56	41.26	41.46
683	AMEX	VIOO	Tue, Jul 2, 2013	41.46	41.63	41.17	41.41
682	AMEX	VIOO	Mon, Jul 1, 2013	40.26	41.52	40.26	41.37
681	AMEX	VIOO	Fri, Jun 28, 2013	40.80	41.00	40.71	40.81
680	AMEX	VIOO	Thu, Jun 27, 2013	40.52	40.94	40.52	40.92
679	AMEX	VIOO	Wed, Jun 26, 2013	40.49	40.49	40.09	40.19
678	AMEX	VIOO	Tue, Jun 25, 2013	40.07	40.21	39.84	40.13
677	AMEX	VIOO	Mon, Jun 24, 2013	39.64	39.91	39.42	39.91
676	AMEX	VIOO	Fri, Jun 21, 2013	40.11	40.21	39.77	40.19
675	AMEX	VIOO	Thu, Jun 20, 2013	40.52	40.57	39.95	40.13
674	AMEX	VIOO	Wed, Jun 19, 2013	41.58	41.58	41.14	41.24
673	AMEX	VIOO	Tue, Jun 18, 2013	41.22	41.66	41.22	41.57
672	AMEX	VIOO	Mon, Jun 17, 2013	41.17	41.21	41.07	41.12
671	AMEX	VIOO	Fri, Jun 14, 2013	41.12	41.15	40.78	40.78
670	AMEX	VIOO	Thu, Jun 13, 2013	40.39	41.19	40.39	41.16
669	AMEX	VIOO	Wed, Jun 12, 2013	41.09	41.09	40.50	40.50
668	AMEX	VIOO	Tue, Jun 11, 2013	40.79	41.10	40.58	40.81
667	AMEX	VIOO	Mon, Jun 10, 2013	41.10	41.21	40.85	41.15
666	AMEX	VIOO	Fri, Jun 7, 2013	40.84	41.07	40.72	41.01
665	AMEX	VIOO	Thu, Jun 6, 2013	40.34	40.57	40.34	40.51
664	AMEX	VIOO	Wed, Jun 5, 2013	40.69	40.69	40.65	40.65
663	AMEX	VIOO	Tue, Jun 4, 2013	41.27	41.40	40.62	40.88
662	AMEX	VIOO	Mon, Jun 3, 2013	40.90	41.12	40.77	41.12
661	AMEX	VIOO	Fri, May 31, 2013	41.04	41.25	40.93	40.93
660	AMEX	VIOO	Thu, May 30, 2013	41.09	41.23	41.09	41.23
659	AMEX	VIOO	Wed, May 29, 2013	41.11	41.11	40.80	41.03
658	AMEX	VIOO	Tue, May 28, 2013	41.54	41.54	41.41	41.41
657	AMEX	VIOO	Fri, May 24, 2013	40.65	40.94	40.63	40.88
656	AMEX	VIOO	Thu, May 23, 2013	40.64	40.90	40.48	40.90
655	AMEX	VIOO	Wed, May 22, 2013	41.68	41.94	41.54	41.54
654	AMEX	VIOO	Tue, May 21, 2013	41.60	41.69	41.51	41.68
653	AMEX	VIOO	Mon, May 20, 2013	41.39	41.60	41.39	41.53
652	AMEX	VIOO	Fri, May 17, 2013	41.16	41.47	41.12	41.47
651	AMEX	VIOO	Thu, May 16, 2013	41.02	41.19	40.89	40.89
650	AMEX	VIOO	Wed, May 15, 2013	40.94	41.21	40.86	41.09
649	AMEX	VIOO	Tue, May 14, 2013	40.58	40.96	40.58	40.96
648	AMEX	VIOO	Mon, May 13, 2013	40.39	40.59	40.36	40.39
647	AMEX	VIOO	Fri, May 10, 2013	40.30	40.58	40.26	40.54
646	AMEX	VIOO	Thu, May 9, 2013	40.30	40.31	40.16	40.22
645	AMEX	VIOO	Wed, May 8, 2013	40.12	40.25	40.03	40.24
644	AMEX	VIOO	Tue, May 7, 2013	39.83	40.12	39.75	40.11
643	AMEX	VIOO	Mon, May 6, 2013	39.59	39.76	39.59	39.73
642	AMEX	VIOO	Fri, May 3, 2013	39.37	39.74	39.37	39.74
641	AMEX	VIOO	Thu, May 2, 2013	38.48	38.94	38.48	38.92
640	AMEX	VIOO	Wed, May 1, 2013	38.92	39.02	38.31	38.31
639	AMEX	VIOO	Tue, Apr 30, 2013	38.95	39.12	38.93	39.10
638	AMEX	VIOO	Mon, Apr 29, 2013	38.80	38.97	38.80	38.92
637	AMEX	VIOO	Fri, Apr 26, 2013	38.81	38.81	38.63	38.65
636	AMEX	VIOO	Thu, Apr 25, 2013	38.84	39.10	38.84	38.95
635	AMEX	VIOO	Wed, Apr 24, 2013	38.54	38.66	38.48	38.66
634	AMEX	VIOO	Tue, Apr 23, 2013	38.10	38.30	37.99	38.28
633	AMEX	VIOO	Mon, Apr 22, 2013	37.76	37.76	37.50	37.61
632	AMEX	VIOO	Fri, Apr 19, 2013	37.31	37.77	37.31	37.77
631	AMEX	VIOO	Thu, Apr 18, 2013	37.50	37.50	37.23	37.29
630	AMEX	VIOO	Wed, Apr 17, 2013	37.83	37.85	37.31	37.39
629	AMEX	VIOO	Tue, Apr 16, 2013	37.91	38.10	37.80	38.05
628	AMEX	VIOO	Mon, Apr 15, 2013	39.10	39.10	37.47	37.53
627	AMEX	VIOO	Fri, Apr 12, 2013	38.87	38.92	38.72	38.92
626	AMEX	VIOO	Thu, Apr 11, 2013	39.13	39.13	39.06	39.06
625	AMEX	VIOO	Wed, Apr 10, 2013	38.92	39.08	38.92	39.08
624	AMEX	VIOO	Tue, Apr 9, 2013	38.62	38.62	38.41	38.54
623	AMEX	VIOO	Mon, Apr 8, 2013	38.32	38.58	38.18	38.58
622	AMEX	VIOO	Fri, Apr 5, 2013	37.80	38.19	37.76	38.19
621	AMEX	VIOO	Thu, Apr 4, 2013	38.00	38.19	38.00	38.19
620	AMEX	VIOO	Wed, Apr 3, 2013	38.65	38.65	37.96	38.10
619	AMEX	VIOO	Tue, Apr 2, 2013	38.92	39.03	38.52	38.58
618	AMEX	VIOO	Mon, Apr 1, 2013	39.21	39.25	38.58	38.73
617	AMEX	VIOO	Thu, Mar 28, 2013	39.39	39.39	39.16	39.25
616	AMEX	VIOO	Wed, Mar 27, 2013	39.01	39.24	38.87	39.21
615	AMEX	VIOO	Tue, Mar 26, 2013	39.09	39.09	39.08	39.08
614	AMEX	VIOO	Mon, Mar 25, 2013	39.23	39.40	38.92	39.06
613	AMEX	VIOO	Fri, Mar 22, 2013	39.11	39.12	39.02	39.03
612	AMEX	VIOO	Thu, Mar 21, 2013	39.03	39.17	38.78	38.93
611	AMEX	VIOO	Wed, Mar 20, 2013	39.16	39.25	39.16	39.25
610	AMEX	VIOO	Tue, Mar 19, 2013	39.16	39.22	38.67	38.95
609	AMEX	VIOO	Mon, Mar 18, 2013	38.91	39.20	38.91	39.05
608	AMEX	VIOO	Fri, Mar 15, 2013	39.27	39.38	39.20	39.30
607	AMEX	VIOO	Thu, Mar 14, 2013	38.94	39.16	38.94	39.16
606	AMEX	VIOO	Wed, Mar 13, 2013	38.63	38.84	38.61	38.83
605	AMEX	VIOO	Tue, Mar 12, 2013	38.72	38.78	38.63	38.63
604	AMEX	VIOO	Mon, Mar 11, 2013	38.74	38.78	38.72	38.78
603	AMEX	VIOO	Fri, Mar 8, 2013	38.59	38.83	38.59	38.82
602	AMEX	VIOO	Thu, Mar 7, 2013	38.37	38.46	38.29	38.44
601	AMEX	VIOO	Wed, Mar 6, 2013	38.30	38.36	38.22	38.30
600	AMEX	VIOO	Tue, Mar 5, 2013	38.12	38.28	38.10	38.19
599	AMEX	VIOO	Mon, Mar 4, 2013	37.77	37.80	37.51	37.80
598	AMEX	VIOO	Fri, Mar 1, 2013	37.47	37.90	37.27	37.90
597	AMEX	VIOO	Thu, Feb 28, 2013	37.59	37.83	37.55	37.66
596	AMEX	VIOO	Wed, Feb 27, 2013	37.57	37.77	37.50	37.76
595	AMEX	VIOO	Tue, Feb 26, 2013	37.12	37.29	36.96	37.16
594	AMEX	VIOO	Mon, Feb 25, 2013	38.03	38.03	36.98	37.08
593	AMEX	VIOO	Fri, Feb 22, 2013	37.70	37.75	37.69	37.69
592	AMEX	VIOO	Thu, Feb 21, 2013	37.79	37.79	37.30	37.43
591	AMEX	VIOO	Wed, Feb 20, 2013	38.55	38.55	37.80	37.80
590	AMEX	VIOO	Tue, Feb 19, 2013	38.39	38.45	38.34	38.45
589	AMEX	VIOO	Fri, Feb 15, 2013	38.14	38.25	38.11	38.13
588	AMEX	VIOO	Thu, Feb 14, 2013	38.16	38.20	38.13	38.17
587	AMEX	VIOO	Wed, Feb 13, 2013	38.05	38.05	37.86	37.88
586	AMEX	VIOO	Tue, Feb 12, 2013	37.76	37.97	37.76	37.91
585	AMEX	VIOO	Mon, Feb 11, 2013	37.80	37.80	37.60	37.74
584	AMEX	VIOO	Fri, Feb 8, 2013	37.60	37.83	37.60	37.75
583	AMEX	VIOO	Thu, Feb 7, 2013	37.53	37.62	37.35	37.55
582	AMEX	VIOO	Wed, Feb 6, 2013	37.26	37.58	37.22	37.56
581	AMEX	VIOO	Tue, Feb 5, 2013	37.35	37.50	37.35	37.43
580	AMEX	VIOO	Mon, Feb 4, 2013	37.35	37.36	37.15	37.21
579	AMEX	VIOO	Fri, Feb 1, 2013	37.52	37.68	37.52	37.59
578	AMEX	VIOO	Thu, Jan 31, 2013	37.13	37.22	37.05	37.19
577	AMEX	VIOO	Wed, Jan 30, 2013	37.43	37.43	36.92	37.04
576	AMEX	VIOO	Tue, Jan 29, 2013	37.46	37.51	37.35	37.50
575	AMEX	VIOO	Mon, Jan 28, 2013	37.62	37.62	37.28	37.47
574	AMEX	VIOO	Fri, Jan 25, 2013	37.45	37.53	37.29	37.40
573	AMEX	VIOO	Thu, Jan 24, 2013	37.16	37.35	37.16	37.32
572	AMEX	VIOO	Wed, Jan 23, 2013	37.12	37.12	37.01	37.03
571	AMEX	VIOO	Tue, Jan 22, 2013	36.87	37.14	36.87	37.13
570	AMEX	VIOO	Fri, Jan 18, 2013	36.71	36.88	36.68	36.86
569	AMEX	VIOO	Thu, Jan 17, 2013	36.59	36.78	36.58	36.73
568	AMEX	VIOO	Wed, Jan 16, 2013	36.37	36.42	36.29	36.36
567	AMEX	VIOO	Tue, Jan 15, 2013	36.39	36.43	36.38	36.43
566	AMEX	VIOO	Mon, Jan 14, 2013	36.22	36.33	36.17	36.27
565	AMEX	VIOO	Fri, Jan 11, 2013	36.19	36.28	36.16	36.28
564	AMEX	VIOO	Thu, Jan 10, 2013	36.37	36.37	36.15	36.29
563	AMEX	VIOO	Wed, Jan 9, 2013	36.16	36.29	36.15	36.25
562	AMEX	VIOO	Tue, Jan 8, 2013	36.01	36.10	36.00	36.08
561	AMEX	VIOO	Mon, Jan 7, 2013	36.14	36.17	36.07	36.17
560	AMEX	VIOO	Fri, Jan 4, 2013	36.27	36.38	36.21	36.30
559	AMEX	VIOO	Thu, Jan 3, 2013	36.17	36.28	35.97	35.97
558	AMEX	VIOO	Wed, Jan 2, 2013	36.02	36.19	35.86	35.86
557	AMEX	VIOO	Mon, Dec 31, 2012	34.50	35.15	34.40	35.13
556	AMEX	VIOO	Fri, Dec 28, 2012	34.53	34.74	34.53	34.65
555	AMEX	VIOO	Thu, Dec 27, 2012	34.74	34.74	34.23	34.60
554	AMEX	VIOO	Wed, Dec 26, 2012	35.05	35.05	34.68	34.68
553	AMEX	VIOO	Mon, Dec 24, 2012	34.93	34.99	34.90	34.91
552	AMEX	VIOO	Fri, Dec 21, 2012	35.21	35.54	35.20	35.51
551	AMEX	VIOO	Thu, Dec 20, 2012	35.55	35.73	35.48	35.65
550	AMEX	VIOO	Wed, Dec 19, 2012	35.50	35.69	35.49	35.54
549	AMEX	VIOO	Tue, Dec 18, 2012	35.25	35.50	35.25	35.47
548	AMEX	VIOO	Mon, Dec 17, 2012	34.65	34.88	34.65	34.83
547	AMEX	VIOO	Fri, Dec 14, 2012	34.53	34.53	34.49	34.49
546	AMEX	VIOO	Thu, Dec 13, 2012	34.78	34.83	34.60	34.63
545	AMEX	VIOO	Wed, Dec 12, 2012	34.98	35.06	34.73	34.73
544	AMEX	VIOO	Tue, Dec 11, 2012	34.96	34.98	34.95	34.98
543	AMEX	VIOO	Mon, Dec 10, 2012	34.55	34.57	34.55	34.57
542	AMEX	VIOO	Fri, Dec 7, 2012	34.51	34.51	34.37	34.50
541	AMEX	VIOO	Thu, Dec 6, 2012	34.43	34.52	34.29	34.46
540	AMEX	VIOO	Wed, Dec 5, 2012	34.61	34.61	34.44	34.44
539	AMEX	VIOO	Tue, Dec 4, 2012	34.50	34.53	34.25	34.53
538	AMEX	VIOO	Mon, Dec 3, 2012	34.72	34.72	34.48	34.48
537	AMEX	VIOO	Fri, Nov 30, 2012	34.67	34.67	34.38	34.48
536	AMEX	VIOO	Thu, Nov 29, 2012	34.55	34.60	34.41	34.60
535	AMEX	VIOO	Wed, Nov 28, 2012	33.85	34.22	33.62	34.22
534	AMEX	VIOO	Tue, Nov 27, 2012	34.00	34.16	34.00	34.10
533	AMEX	VIOO	Mon, Nov 26, 2012	33.79	34.00	33.76	34.00
532	AMEX	VIOO	Fri, Nov 23, 2012	33.63	33.81	33.63	33.74
531	AMEX	VIOO	Wed, Nov 21, 2012	33.49	33.51	33.42	33.42
530	AMEX	VIOO	Tue, Nov 20, 2012	33.17	33.32	33.13	33.32
529	AMEX	VIOO	Mon, Nov 19, 2012	32.94	33.18	32.93	33.16
528	AMEX	VIOO	Fri, Nov 16, 2012	32.39	32.61	32.12	32.61
527	AMEX	VIOO	Thu, Nov 15, 2012	32.58	32.58	32.18	32.37
526	AMEX	VIOO	Wed, Nov 14, 2012	33.24	33.28	32.60	32.68
525	AMEX	VIOO	Tue, Nov 13, 2012	33.20	33.38	33.20	33.23
524	AMEX	VIOO	Mon, Nov 12, 2012	33.43	33.43	33.30	33.35
523	AMEX	VIOO	Fri, Nov 9, 2012	33.23	33.60	33.23	33.39
522	AMEX	VIOO	Thu, Nov 8, 2012	33.83	33.85	33.41	33.41
521	AMEX	VIOO	Wed, Nov 7, 2012	34.26	34.32	33.81	33.89
520	AMEX	VIOO	Tue, Nov 6, 2012	34.51	34.75	34.51	34.62
519	AMEX	VIOO	Mon, Nov 5, 2012	34.04	34.25	34.04	34.25
518	AMEX	VIOO	Fri, Nov 2, 2012	34.70	34.70	34.24	34.24
517	AMEX	VIOO	Thu, Nov 1, 2012	34.17	34.55	34.17	34.36
516	AMEX	VIOO	Wed, Oct 31, 2012	33.92	34.13	33.87	34.11
515	AMEX	VIOO	Fri, Oct 26, 2012	33.87	33.93	33.67	33.89
514	AMEX	VIOO	Thu, Oct 25, 2012	33.94	34.00	33.87	33.97
513	AMEX	VIOO	Wed, Oct 24, 2012	34.13	34.13	33.89	33.95
512	AMEX	VIOO	Tue, Oct 23, 2012	33.83	34.05	33.75	34.02
511	AMEX	VIOO	Mon, Oct 22, 2012	34.10	34.20	33.95	34.06
510	AMEX	VIOO	Fri, Oct 19, 2012	34.45	34.45	34.08	34.24
509	AMEX	VIOO	Thu, Oct 18, 2012	34.92	34.98	34.82	34.83
508	AMEX	VIOO	Wed, Oct 17, 2012	35.18	35.18	34.74	34.93
507	AMEX	VIOO	Tue, Oct 16, 2012	34.50	34.71	34.50	34.60
506	AMEX	VIOO	Mon, Oct 15, 2012	34.14	34.32	34.10	34.32
505	AMEX	VIOO	Fri, Oct 12, 2012	34.48	34.48	34.07	34.07
504	AMEX	VIOO	Thu, Oct 11, 2012	34.58	34.72	34.46	34.48
503	AMEX	VIOO	Wed, Oct 10, 2012	34.41	34.43	34.31	34.34
502	AMEX	VIOO	Tue, Oct 9, 2012	34.88	34.89	34.46	34.52
501	AMEX	VIOO	Mon, Oct 8, 2012	34.89	34.93	34.89	34.93
500	AMEX	VIOO	Fri, Oct 5, 2012	35.31	35.31	35.09	35.09
499	AMEX	VIOO	Thu, Oct 4, 2012	35.02	35.02	35.02	35.02
498	AMEX	VIOO	Wed, Oct 3, 2012	35.06	35.15	35.06	35.11
497	AMEX	VIOO	Tue, Oct 2, 2012	35.14	35.14	34.91	34.91
496	AMEX	VIOO	Mon, Oct 1, 2012	35.12	35.21	34.91	34.95
495	AMEX	VIOO	Fri, Sep 28, 2012	34.99	35.04	34.96	34.97
494	AMEX	VIOO	Thu, Sep 27, 2012	35.07	35.19	35.06	35.09
493	AMEX	VIOO	Wed, Sep 26, 2012	35.08	35.08	34.63	34.63
492	AMEX	VIOO	Tue, Sep 25, 2012	35.55	35.56	35.49	35.52
491	AMEX	VIOO	Mon, Sep 24, 2012	35.41	35.68	35.41	35.44
490	AMEX	VIOO	Fri, Sep 21, 2012	35.82	35.82	35.61	35.61
489	AMEX	VIOO	Thu, Sep 20, 2012	35.54	35.54	35.45	35.49
488	AMEX	VIOO	Wed, Sep 19, 2012	35.80	35.83	35.70	35.70
487	AMEX	VIOO	Tue, Sep 18, 2012	35.84	35.93	35.78	35.84
486	AMEX	VIOO	Mon, Sep 17, 2012	36.02	36.02	35.82	35.82
485	AMEX	VIOO	Fri, Sep 14, 2012	35.90	36.28	35.90	36.16
484	AMEX	VIOO	Thu, Sep 13, 2012	35.39	35.99	35.38	35.86
483	AMEX	VIOO	Wed, Sep 12, 2012	35.31	35.34	35.24	35.33
482	AMEX	VIOO	Tue, Sep 11, 2012	35.20	35.46	35.20	35.28
481	AMEX	VIOO	Mon, Sep 10, 2012	35.33	35.40	35.19	35.19
480	AMEX	VIOO	Fri, Sep 7, 2012	35.31	35.31	35.28	35.28
479	AMEX	VIOO	Thu, Sep 6, 2012	34.80	35.08	34.64	35.07
478	AMEX	VIOO	Wed, Sep 5, 2012	34.52	34.52	34.42	34.42
477	AMEX	VIOO	Tue, Sep 4, 2012	34.19	34.56	33.90	34.48
476	AMEX	VIOO	Fri, Aug 31, 2012	33.97	34.11	33.97	34.11
475	AMEX	VIOO	Thu, Aug 30, 2012	34.04	34.04	33.98	33.98
474	AMEX	VIOO	Tue, Aug 28, 2012	32.54	34.17	32.54	34.17
473	AMEX	VIOO	Mon, Aug 27, 2012	34.09	34.09	34.04	34.06
472	AMEX	VIOO	Fri, Aug 24, 2012	33.68	33.97	33.68	33.97
471	AMEX	VIOO	Thu, Aug 23, 2012	33.75	33.75	33.75	33.75
470	AMEX	VIOO	Wed, Aug 22, 2012	34.14	34.15	33.92	34.09
469	AMEX	VIOO	Tue, Aug 21, 2012	34.30	34.63	34.14	34.14
468	AMEX	VIOO	Mon, Aug 20, 2012	34.19	34.19	34.03	34.17
467	AMEX	VIOO	Fri, Aug 17, 2012	34.03	34.25	34.03	34.25
466	AMEX	VIOO	Thu, Aug 16, 2012	33.55	34.08	33.50	34.05
465	AMEX	VIOO	Wed, Aug 15, 2012	33.34	33.61	33.34	33.61
464	AMEX	VIOO	Tue, Aug 14, 2012	33.56	33.60	33.46	33.46
463	AMEX	VIOO	Mon, Aug 13, 2012	33.51	33.51	33.40	33.40
462	AMEX	VIOO	Fri, Aug 10, 2012	33.51	33.55	33.40	33.55
461	AMEX	VIOO	Thu, Aug 9, 2012	33.56	33.63	33.55	33.60
460	AMEX	VIOO	Wed, Aug 8, 2012	33.41	33.56	33.41	33.55
459	AMEX	VIOO	Tue, Aug 7, 2012	33.53	33.71	33.53	33.57
458	AMEX	VIOO	Mon, Aug 6, 2012	33.05	33.30	33.05	33.30
457	AMEX	VIOO	Fri, Aug 3, 2012	32.95	33.10	32.95	33.02
456	AMEX	VIOO	Thu, Aug 2, 2012	32.05	32.21	32.05	32.21
455	AMEX	VIOO	Wed, Aug 1, 2012	32.69	32.69	32.26	32.26
454	AMEX	VIOO	Tue, Jul 31, 2012	32.92	33.19	32.80	32.80
453	AMEX	VIOO	Mon, Jul 30, 2012	33.25	33.26	32.93	32.98
452	AMEX	VIOO	Fri, Jul 27, 2012	32.38	33.17	32.38	33.17
451	AMEX	VIOO	Thu, Jul 26, 2012	32.60	32.70	32.25	32.40
450	AMEX	VIOO	Wed, Jul 25, 2012	32.23	32.35	32.00	32.06
449	AMEX	VIOO	Tue, Jul 24, 2012	32.44	32.44	31.89	32.02
448	AMEX	VIOO	Mon, Jul 23, 2012	32.29	32.54	32.29	32.54
447	AMEX	VIOO	Fri, Jul 20, 2012	33.13	33.13	32.90	33.01
446	AMEX	VIOO	Thu, Jul 19, 2012	33.54	33.60	33.29	33.41
445	AMEX	VIOO	Wed, Jul 18, 2012	33.10	33.55	33.10	33.41
444	AMEX	VIOO	Tue, Jul 17, 2012	33.29	33.29	32.76	33.13
443	AMEX	VIOO	Mon, Jul 16, 2012	33.17	33.24	32.95	33.07
442	AMEX	VIOO	Fri, Jul 13, 2012	33.00	33.32	33.00	33.23
441	AMEX	VIOO	Thu, Jul 12, 2012	32.54	32.90	32.39	32.76
440	AMEX	VIOO	Tue, Jul 10, 2012	33.51	33.52	32.81	32.86
439	AMEX	VIOO	Mon, Jul 9, 2012	33.31	33.31	33.16	33.22
438	AMEX	VIOO	Fri, Jul 6, 2012	33.44	33.44	33.23	33.30
437	AMEX	VIOO	Thu, Jul 5, 2012	33.74	33.85	33.48	33.85
436	AMEX	VIOO	Tue, Jul 3, 2012	33.74	33.74	33.70	33.74
435	AMEX	VIOO	Mon, Jul 2, 2012	32.98	33.04	32.93	33.04
434	AMEX	VIOO	Fri, Jun 29, 2012	33.05	33.08	32.74	33.04
433	AMEX	VIOO	Thu, Jun 28, 2012	31.85	32.13	31.64	32.13
432	AMEX	VIOO	Wed, Jun 27, 2012	31.75	32.09	31.75	32.09
431	AMEX	VIOO	Tue, Jun 26, 2012	31.66	31.78	31.41	31.69
430	AMEX	VIOO	Mon, Jun 25, 2012	31.58	31.58	31.51	31.56
429	AMEX	VIOO	Fri, Jun 22, 2012	31.89	32.11	31.76	32.03
428	AMEX	VIOO	Thu, Jun 21, 2012	32.45	32.45	31.64	31.65
427	AMEX	VIOO	Wed, Jun 20, 2012	32.56	32.61	32.46	32.46
426	AMEX	VIOO	Tue, Jun 19, 2012	32.25	32.69	32.25	32.62
425	AMEX	VIOO	Mon, Jun 18, 2012	32.18	32.18	31.76	32.05
424	AMEX	VIOO	Fri, Jun 15, 2012	31.98	31.98	31.97	31.97
423	AMEX	VIOO	Thu, Jun 14, 2012	31.46	31.61	31.46	31.61
422	AMEX	VIOO	Wed, Jun 13, 2012	31.63	31.71	31.17	31.20
421	AMEX	VIOO	Tue, Jun 12, 2012	31.39	31.66	31.35	31.64
420	AMEX	VIOO	Mon, Jun 11, 2012	32.82	32.82	31.60	31.60
419	AMEX	VIOO	Fri, Jun 8, 2012	31.94	32.03	31.94	32.03
418	AMEX	VIOO	Thu, Jun 7, 2012	31.92	31.95	31.68	31.72
417	AMEX	VIOO	Wed, Jun 6, 2012	31.37	31.71	31.37	31.71
416	AMEX	VIOO	Tue, Jun 5, 2012	30.72	31.10	30.72	31.10
415	AMEX	VIOO	Mon, Jun 4, 2012	30.93	30.93	30.55	30.55
414	AMEX	VIOO	Fri, Jun 1, 2012	31.09	31.09	30.80	30.82
413	AMEX	VIOO	Thu, May 31, 2012	31.79	31.87	31.44	31.86
412	AMEX	VIOO	Wed, May 30, 2012	31.92	31.92	31.92	31.92
411	AMEX	VIOO	Tue, May 29, 2012	32.23	32.51	32.11	32.32
410	AMEX	VIOO	Fri, May 25, 2012	32.02	32.02	31.91	31.93
409	AMEX	VIOO	Thu, May 24, 2012	31.74	31.96	31.68	31.68
408	AMEX	VIOO	Wed, May 23, 2012	31.47	31.52	31.28	31.49
407	AMEX	VIOO	Tue, May 22, 2012	31.95	32.13	31.61	31.62
406	AMEX	VIOO	Mon, May 21, 2012	31.42	31.91	31.41	31.78
405	AMEX	VIOO	Fri, May 18, 2012	31.66	31.81	31.36	31.36
404	AMEX	VIOO	Wed, May 16, 2012	32.75	32.82	32.39	32.39
403	AMEX	VIOO	Tue, May 15, 2012	32.74	32.83	32.66	32.72
402	AMEX	VIOO	Mon, May 14, 2012	32.71	32.71	32.71	32.71
401	AMEX	VIOO	Fri, May 11, 2012	33.04	33.04	32.89	32.89
400	AMEX	VIOO	Thu, May 10, 2012	33.17	33.19	32.86	33.04
399	AMEX	VIOO	Wed, May 9, 2012	32.87	33.03	32.87	32.98
398	AMEX	VIOO	Tue, May 8, 2012	32.82	32.94	32.82	32.94
397	AMEX	VIOO	Mon, May 7, 2012	32.85	33.13	32.85	33.12
396	AMEX	VIOO	Fri, May 4, 2012	33.09	33.11	33.05	33.06
395	AMEX	VIOO	Thu, May 3, 2012	34.05	34.05	33.58	33.62
394	AMEX	VIOO	Wed, May 2, 2012	33.62	34.02	33.55	34.00
393	AMEX	VIOO	Tue, May 1, 2012	33.85	34.41	33.85	34.41
392	AMEX	VIOO	Mon, Apr 30, 2012	33.99	34.02	33.91	33.92
391	AMEX	VIOO	Fri, Apr 27, 2012	34.06	34.25	33.91	34.25
390	AMEX	VIOO	Thu, Apr 26, 2012	33.61	33.96	33.61	33.96
389	AMEX	VIOO	Wed, Apr 25, 2012	33.71	33.71	33.68	33.68
388	AMEX	VIOO	Tue, Apr 24, 2012	33.07	33.07	32.92	33.05
387	AMEX	VIOO	Mon, Apr 23, 2012	32.85	32.87	32.61	32.84
386	AMEX	VIOO	Fri, Apr 20, 2012	33.51	33.54	33.34	33.34
385	AMEX	VIOO	Thu, Apr 19, 2012	33.29	33.44	33.23	33.24
384	AMEX	VIOO	Wed, Apr 18, 2012	33.37	33.37	33.23	33.23
383	AMEX	VIOO	Tue, Apr 17, 2012	33.90	33.90	33.90	33.90
382	AMEX	VIOO	Mon, Apr 16, 2012	33.17	33.30	32.89	33.15
381	AMEX	VIOO	Fri, Apr 13, 2012	33.10	33.12	33.08	33.08
380	AMEX	VIOO	Thu, Apr 12, 2012	33.24	33.24	33.24	33.24
379	AMEX	VIOO	Wed, Apr 11, 2012	32.84	33.00	32.79	33.00
378	AMEX	VIOO	Tue, Apr 10, 2012	32.88	32.89	32.51	32.51
377	AMEX	VIOO	Mon, Apr 9, 2012	33.23	33.28	33.23	33.28
376	AMEX	VIOO	Thu, Apr 5, 2012	33.94	34.00	33.83	33.83
375	AMEX	VIOO	Wed, Apr 4, 2012	34.27	34.27	33.84	33.91
374	AMEX	VIOO	Mon, Apr 2, 2012	34.23	34.63	34.12	34.61
373	AMEX	VIOO	Fri, Mar 30, 2012	34.46	34.48	34.35	34.48
372	AMEX	VIOO	Thu, Mar 29, 2012	34.40	34.41	34.32	34.41
371	AMEX	VIOO	Wed, Mar 28, 2012	34.69	34.75	34.31	34.42
370	AMEX	VIOO	Tue, Mar 27, 2012	34.88	34.88	34.74	34.74
369	AMEX	VIOO	Mon, Mar 26, 2012	34.54	34.91	34.54	34.90
368	AMEX	VIOO	Fri, Mar 23, 2012	33.72	33.97	33.68	33.97
367	AMEX	VIOO	Thu, Mar 22, 2012	33.87	33.94	33.81	33.81
366	AMEX	VIOO	Wed, Mar 21, 2012	34.29	34.40	34.12	34.24
365	AMEX	VIOO	Tue, Mar 20, 2012	34.33	34.33	34.13	34.30
364	AMEX	VIOO	Mon, Mar 19, 2012	34.50	34.50	34.50	34.50
363	AMEX	VIOO	Fri, Mar 16, 2012	34.24	34.31	34.14	34.19
362	AMEX	VIOO	Thu, Mar 15, 2012	33.97	34.05	33.95	33.95
361	AMEX	VIOO	Wed, Mar 14, 2012	34.25	34.35	33.94	33.99
360	AMEX	VIOO	Tue, Mar 13, 2012	33.82	34.19	33.82	34.16
359	AMEX	VIOO	Mon, Mar 12, 2012	33.59	33.62	33.53	33.53
358	AMEX	VIOO	Fri, Mar 9, 2012	33.14	33.68	33.14	33.55
357	AMEX	VIOO	Thu, Mar 8, 2012	33.01	33.02	32.78	33.00
356	AMEX	VIOO	Wed, Mar 7, 2012	32.64	32.71	32.64	32.70
355	AMEX	VIOO	Tue, Mar 6, 2012	32.59	32.59	32.45	32.47
354	AMEX	VIOO	Mon, Mar 5, 2012	32.91	33.10	32.89	33.10
353	AMEX	VIOO	Fri, Mar 2, 2012	33.56	33.58	33.06	33.14
352	AMEX	VIOO	Thu, Mar 1, 2012	33.59	33.75	33.59	33.75
351	AMEX	VIOO	Wed, Feb 29, 2012	33.90	33.90	33.67	33.71
350	AMEX	VIOO	Tue, Feb 28, 2012	34.00	34.00	33.76	33.76
349	AMEX	VIOO	Mon, Feb 27, 2012	33.96	34.03	33.96	34.01
348	AMEX	VIOO	Fri, Feb 24, 2012	34.11	34.20	34.03	34.06
347	AMEX	VIOO	Thu, Feb 23, 2012	33.75	34.07	33.75	34.07
346	AMEX	VIOO	Wed, Feb 22, 2012	33.91	33.91	33.73	33.73
345	AMEX	VIOO	Tue, Feb 21, 2012	34.27	34.27	34.03	34.20
344	AMEX	VIOO	Fri, Feb 17, 2012	34.22	34.22	34.17	34.18
343	AMEX	VIOO	Thu, Feb 16, 2012	33.59	34.11	33.59	34.08
342	AMEX	VIOO	Wed, Feb 15, 2012	34.33	34.33	33.40	33.53
341	AMEX	VIOO	Tue, Feb 14, 2012	33.81	33.84	33.55	33.84
340	AMEX	VIOO	Mon, Feb 13, 2012	33.89	33.98	33.89	33.94
339	AMEX	VIOO	Fri, Feb 10, 2012	33.70	33.70	33.47	33.53
338	AMEX	VIOO	Thu, Feb 9, 2012	34.16	34.16	33.85	33.99
337	AMEX	VIOO	Wed, Feb 8, 2012	34.20	34.34	33.97	34.15
336	AMEX	VIOO	Tue, Feb 7, 2012	34.21	34.21	33.94	34.09
335	AMEX	VIOO	Mon, Feb 6, 2012	34.14	34.21	34.05	34.08
334	AMEX	VIOO	Fri, Feb 3, 2012	34.06	34.40	34.06	34.26
333	AMEX	VIOO	Thu, Feb 2, 2012	33.47	33.59	33.47	33.55
332	AMEX	VIOO	Wed, Feb 1, 2012	32.87	33.39	32.87	33.39
331	AMEX	VIOO	Tue, Jan 31, 2012	32.84	32.84	32.45	32.67
330	AMEX	VIOO	Mon, Jan 30, 2012	32.69	32.71	32.53	32.60
329	AMEX	VIOO	Fri, Jan 27, 2012	32.55	32.74	32.55	32.73
328	AMEX	VIOO	Thu, Jan 26, 2012	32.99	33.21	32.64	32.70
327	AMEX	VIOO	Wed, Jan 25, 2012	32.58	32.87	32.45	32.79
326	AMEX	VIOO	Tue, Jan 24, 2012	32.22	32.54	32.14	32.54
325	AMEX	VIOO	Mon, Jan 23, 2012	32.59	32.59	32.35	32.35
324	AMEX	VIOO	Fri, Jan 20, 2012	32.39	32.42	32.34	32.42
323	AMEX	VIOO	Thu, Jan 19, 2012	32.41	32.45	32.24	32.35
322	AMEX	VIOO	Wed, Jan 18, 2012	31.65	32.16	31.58	32.16
321	AMEX	VIOO	Tue, Jan 17, 2012	31.86	31.90	31.63	31.69
320	AMEX	VIOO	Fri, Jan 13, 2012	31.58	31.58	31.43	31.55
319	AMEX	VIOO	Thu, Jan 12, 2012	31.66	31.87	31.54	31.87
318	AMEX	VIOO	Wed, Jan 11, 2012	31.44	31.67	31.44	31.67
317	AMEX	VIOO	Tue, Jan 10, 2012	31.55	31.70	31.54	31.62
316	AMEX	VIOO	Mon, Jan 9, 2012	31.13	31.17	31.04	31.14
315	AMEX	VIOO	Fri, Jan 6, 2012	31.17	31.21	30.83	31.19
314	AMEX	VIOO	Thu, Jan 5, 2012	30.46	30.83	30.46	30.83
313	AMEX	VIOO	Wed, Jan 4, 2012	30.92	31.03	30.77	30.96
312	AMEX	VIOO	Tue, Jan 3, 2012	31.38	31.42	31.04	31.15
311	AMEX	VIOO	Fri, Dec 30, 2011	30.83	30.97	30.83	30.90
310	AMEX	VIOO	Thu, Dec 29, 2011	30.89	30.92	30.89	30.92
309	AMEX	VIOO	Wed, Dec 28, 2011	30.78	30.78	30.63	30.63
308	AMEX	VIOO	Tue, Dec 27, 2011	30.94	31.19	30.94	31.19
307	AMEX	VIOO	Fri, Dec 23, 2011	30.83	31.00	30.83	30.96
306	AMEX	VIOO	Thu, Dec 22, 2011	31.07	31.23	31.05	31.14
305	AMEX	VIOO	Wed, Dec 21, 2011	30.61	30.65	30.39	30.39
304	AMEX	VIOO	Tue, Dec 20, 2011	30.27	30.74	30.27	30.74
303	AMEX	VIOO	Mon, Dec 19, 2011	29.91	29.91	29.55	29.60
302	AMEX	VIOO	Fri, Dec 16, 2011	29.96	30.01	29.95	30.01
301	AMEX	VIOO	Thu, Dec 15, 2011	29.78	29.86	29.64	29.80
300	AMEX	VIOO	Wed, Dec 14, 2011	29.44	29.56	29.44	29.56
299	AMEX	VIOO	Tue, Dec 13, 2011	30.69	30.69	29.77	29.77
298	AMEX	VIOO	Mon, Dec 12, 2011	30.38	30.38	30.05	30.33
297	AMEX	VIOO	Fri, Dec 9, 2011	30.05	30.85	30.04	30.79
296	AMEX	VIOO	Thu, Dec 8, 2011	30.53	30.60	30.09	30.09
295	AMEX	VIOO	Wed, Dec 7, 2011	30.27	30.78	30.25	30.78
294	AMEX	VIOO	Tue, Dec 6, 2011	30.80	30.85	30.65	30.85
293	AMEX	VIOO	Mon, Dec 5, 2011	30.92	30.92	30.76	30.76
292	AMEX	VIOO	Fri, Dec 2, 2011	30.69	30.81	30.37	30.37
291	AMEX	VIOO	Thu, Dec 1, 2011	30.34	30.66	30.29	30.32
290	AMEX	VIOO	Wed, Nov 30, 2011	29.94	30.30	29.86	30.30
289	AMEX	VIOO	Tue, Nov 29, 2011	28.98	28.99	28.84	28.84
288	AMEX	VIOO	Mon, Nov 28, 2011	28.54	28.89	28.54	28.76
287	AMEX	VIOO	Fri, Nov 25, 2011	27.71	28.16	27.71	28.02
286	AMEX	VIOO	Wed, Nov 23, 2011	28.49	28.50	28.02	28.02
285	AMEX	VIOO	Tue, Nov 22, 2011	29.05	29.05	28.69	28.84
284	AMEX	VIOO	Mon, Nov 21, 2011	29.18	29.26	28.92	29.10
283	AMEX	VIOO	Fri, Nov 18, 2011	29.70	29.71	29.56	29.71
282	AMEX	VIOO	Thu, Nov 17, 2011	29.94	30.13	29.56	29.67
281	AMEX	VIOO	Wed, Nov 16, 2011	30.33	30.64	30.12	30.12
280	AMEX	VIOO	Tue, Nov 15, 2011	30.13	30.57	30.13	30.56
279	AMEX	VIOO	Mon, Nov 14, 2011	30.50	30.50	30.04	30.04
278	AMEX	VIOO	Fri, Nov 11, 2011	30.57	30.62	30.57	30.61
277	AMEX	VIOO	Thu, Nov 10, 2011	29.72	29.72	29.64	29.64
276	AMEX	VIOO	Wed, Nov 9, 2011	29.72	29.72	29.72	29.72
275	AMEX	VIOO	Tue, Nov 8, 2011	30.59	30.97	30.38	30.97
274	AMEX	VIOO	Mon, Nov 7, 2011	30.22	30.56	30.11	30.56
273	AMEX	VIOO	Fri, Nov 4, 2011	30.45	30.52	30.34	30.52
272	AMEX	VIOO	Thu, Nov 3, 2011	30.32	30.32	29.90	30.26
271	AMEX	VIOO	Tue, Nov 1, 2011	29.54	29.54	29.37	29.37
270	AMEX	VIOO	Mon, Oct 31, 2011	30.67	30.86	30.50	30.60
269	AMEX	VIOO	Fri, Oct 28, 2011	31.12	31.12	31.11	31.11
268	AMEX	VIOO	Thu, Oct 27, 2011	30.82	31.35	30.64	31.35
267	AMEX	VIOO	Wed, Oct 26, 2011	29.72	29.83	29.59	29.59
266	AMEX	VIOO	Tue, Oct 25, 2011	29.92	29.92	29.26	29.26
265	AMEX	VIOO	Mon, Oct 24, 2011	29.38	30.15	29.38	30.15
264	AMEX	VIOO	Fri, Oct 21, 2011	28.89	29.07	28.89	29.01
263	AMEX	VIOO	Thu, Oct 20, 2011	28.26	28.48	28.09	28.48
262	AMEX	VIOO	Tue, Oct 18, 2011	28.30	29.00	27.88	29.00
261	AMEX	VIOO	Mon, Oct 17, 2011	28.88	28.88	28.18	28.18
260	AMEX	VIOO	Fri, Oct 14, 2011	28.93	29.13	28.77	29.13
259	AMEX	VIOO	Thu, Oct 13, 2011	28.32	28.53	28.31	28.53
258	AMEX	VIOO	Wed, Oct 12, 2011	28.64	28.88	28.64	28.88
257	AMEX	VIOO	Tue, Oct 11, 2011	28.14	28.23	28.09	28.19
256	AMEX	VIOO	Mon, Oct 10, 2011	27.58	28.01	27.58	27.91
255	AMEX	VIOO	Fri, Oct 7, 2011	27.65	27.84	26.89	27.00
254	AMEX	VIOO	Thu, Oct 6, 2011	26.95	27.50	26.94	27.36
253	AMEX	VIOO	Wed, Oct 5, 2011	26.77	27.22	26.48	27.05
252	AMEX	VIOO	Tue, Oct 4, 2011	24.84	26.40	24.83	26.40
251	AMEX	VIOO	Mon, Oct 3, 2011	26.11	26.46	25.22	25.42
250	AMEX	VIOO	Fri, Sep 30, 2011	26.84	27.03	26.42	26.42
249	AMEX	VIOO	Thu, Sep 29, 2011	27.28	27.32	26.46	27.15
248	AMEX	VIOO	Wed, Sep 28, 2011	27.70	27.71	26.70	26.70
247	AMEX	VIOO	Tue, Sep 27, 2011	27.66	28.31	27.57	27.68
246	AMEX	VIOO	Mon, Sep 26, 2011	26.75	27.01	26.29	27.01
245	AMEX	VIOO	Fri, Sep 23, 2011	26.26	26.61	26.16	26.52
244	AMEX	VIOO	Thu, Sep 22, 2011	26.33	26.62	25.92	26.12
243	AMEX	VIOO	Wed, Sep 21, 2011	28.00	28.08	27.30	27.30
242	AMEX	VIOO	Tue, Sep 20, 2011	28.54	28.69	28.00	28.02
241	AMEX	VIOO	Mon, Sep 19, 2011	28.27	28.69	28.15	28.51
240	AMEX	VIOO	Fri, Sep 16, 2011	29.08	29.14	28.76	28.86
239	AMEX	VIOO	Thu, Sep 15, 2011	28.71	28.94	28.36	28.90
238	AMEX	VIOO	Wed, Sep 14, 2011	28.25	28.91	27.78	28.66
237	AMEX	VIOO	Tue, Sep 13, 2011	27.77	28.11	27.54	28.03
236	AMEX	VIOO	Mon, Sep 12, 2011	27.00	27.56	27.00	27.56
235	AMEX	VIOO	Fri, Sep 9, 2011	27.85	27.95	27.15	27.41
234	AMEX	VIOO	Thu, Sep 8, 2011	28.53	28.79	28.14	28.25
233	AMEX	VIOO	Wed, Sep 7, 2011	28.12	28.76	28.09	28.76
232	AMEX	VIOO	Tue, Sep 6, 2011	26.84	27.74	26.84	27.74
231	AMEX	VIOO	Fri, Sep 2, 2011	28.16	28.39	27.66	27.73
230	AMEX	VIOO	Thu, Sep 1, 2011	29.29	29.73	28.66	28.77
229	AMEX	VIOO	Wed, Aug 31, 2011	29.59	29.86	29.13	29.40
228	AMEX	VIOO	Tue, Aug 30, 2011	29.07	29.60	28.85	29.47
227	AMEX	VIOO	Mon, Aug 29, 2011	28.55	29.28	28.55	29.28
226	AMEX	VIOO	Fri, Aug 26, 2011	27.27	28.03	27.02	28.02
225	AMEX	VIOO	Thu, Aug 25, 2011	28.40	28.48	27.29	27.40
224	AMEX	VIOO	Wed, Aug 24, 2011	27.65	28.27	27.52	28.09
223	AMEX	VIOO	Tue, Aug 23, 2011	26.59	27.74	26.39	27.71
222	AMEX	VIOO	Mon, Aug 22, 2011	27.03	27.03	26.25	26.44
221	AMEX	VIOO	Fri, Aug 19, 2011	26.37	27.18	26.04	26.49
220	AMEX	VIOO	Thu, Aug 18, 2011	27.38	27.38	26.78	26.90
219	AMEX	VIOO	Wed, Aug 17, 2011	28.80	28.84	28.24	28.40
218	AMEX	VIOO	Tue, Aug 16, 2011	28.53	28.73	28.20	28.57
217	AMEX	VIOO	Mon, Aug 15, 2011	28.55	28.99	28.55	28.99
216	AMEX	VIOO	Fri, Aug 12, 2011	28.24	28.45	27.82	28.19
215	AMEX	VIOO	Thu, Aug 11, 2011	26.95	28.01	26.95	28.01
214	AMEX	VIOO	Wed, Aug 10, 2011	27.33	27.83	27.00	27.00
213	AMEX	VIOO	Tue, Aug 9, 2011	27.50	27.68	26.72	27.68
212	AMEX	VIOO	Mon, Aug 8, 2011	27.98	28.36	27.57	27.64
211	AMEX	VIOO	Fri, Aug 5, 2011	29.77	29.77	28.74	29.34
210	AMEX	VIOO	Thu, Aug 4, 2011	30.41	30.53	29.33	29.45
209	AMEX	VIOO	Wed, Aug 3, 2011	30.57	30.89	30.40	30.89
208	AMEX	VIOO	Tue, Aug 2, 2011	31.86	31.86	30.81	30.81
207	AMEX	VIOO	Mon, Aug 1, 2011	32.42	32.42	31.52	31.59
206	AMEX	VIOO	Fri, Jul 29, 2011	31.43	31.99	31.42	31.86
205	AMEX	VIOO	Thu, Jul 28, 2011	31.98	32.33	31.97	32.03
204	AMEX	VIOO	Wed, Jul 27, 2011	32.58	32.61	32.17	32.18
203	AMEX	VIOO	Tue, Jul 26, 2011	33.10	33.10	32.95	32.96
202	AMEX	VIOO	Mon, Jul 25, 2011	33.04	33.43	33.03	33.43
201	AMEX	VIOO	Fri, Jul 22, 2011	33.45	33.59	33.36	33.59
200	AMEX	VIOO	Thu, Jul 21, 2011	33.30	33.63	33.27	33.58
199	AMEX	VIOO	Wed, Jul 20, 2011	33.36	33.36	33.05	33.25
198	AMEX	VIOO	Tue, Jul 19, 2011	33.02	33.35	32.97	33.34
197	AMEX	VIOO	Mon, Jul 18, 2011	32.97	32.97	32.61	32.61
196	AMEX	VIOO	Fri, Jul 15, 2011	32.96	33.00	32.96	33.00
195	AMEX	VIOO	Thu, Jul 14, 2011	33.55	33.55	32.88	32.88
194	AMEX	VIOO	Wed, Jul 13, 2011	33.39	33.51	33.34	33.51
193	AMEX	VIOO	Tue, Jul 12, 2011	33.26	33.26	33.26	33.26
192	AMEX	VIOO	Mon, Jul 11, 2011	33.51	33.53	33.37	33.38
191	AMEX	VIOO	Fri, Jul 8, 2011	33.82	33.87	33.82	33.87
190	AMEX	VIOO	Wed, Jul 6, 2011	33.55	33.75	33.55	33.58
189	AMEX	VIOO	Tue, Jul 5, 2011	33.36	33.66	33.34	33.66
188	AMEX	VIOO	Fri, Jul 1, 2011	33.37	33.47	33.37	33.47
187	AMEX	VIOO	Thu, Jun 30, 2011	32.71	32.97	32.71	32.93
186	AMEX	VIOO	Wed, Jun 29, 2011	32.53	32.59	32.52	32.56
185	AMEX	VIOO	Tue, Jun 28, 2011	32.11	32.40	32.03	32.35
184	AMEX	VIOO	Mon, Jun 27, 2011	31.69	32.01	31.64	31.97
183	AMEX	VIOO	Thu, Jun 23, 2011	31.28	31.57	31.28	31.57
182	AMEX	VIOO	Wed, Jun 22, 2011	31.87	31.88	31.87	31.88
181	AMEX	VIOO	Tue, Jun 21, 2011	32.02	32.11	32.02	32.08
180	AMEX	VIOO	Fri, Jun 17, 2011	31.22	31.22	31.22	31.22
179	AMEX	VIOO	Thu, Jun 16, 2011	31.13	31.38	31.13	31.21
178	AMEX	VIOO	Wed, Jun 15, 2011	31.20	31.21	31.17	31.20
177	AMEX	VIOO	Mon, Jun 13, 2011	31.09	31.09	30.97	30.97
176	AMEX	VIOO	Fri, Jun 10, 2011	30.98	31.07	30.97	30.98
175	AMEX	VIOO	Thu, Jun 9, 2011	31.34	31.53	31.34	31.53
174	AMEX	VIOO	Wed, Jun 8, 2011	31.52	31.52	31.52	31.52
173	AMEX	VIOO	Tue, Jun 7, 2011	31.80	31.88	31.72	31.88
172	AMEX	VIOO	Mon, Jun 6, 2011	31.97	32.02	31.58	31.58
171	AMEX	VIOO	Thu, Jun 2, 2011	32.64	32.72	32.55	32.55
170	AMEX	VIOO	Wed, Jun 1, 2011	33.46	33.46	32.50	32.50
169	AMEX	VIOO	Tue, May 31, 2011	33.46	33.51	33.29	33.29
168	AMEX	VIOO	Fri, May 27, 2011	33.02	33.02	33.02	33.02
167	AMEX	VIOO	Thu, May 26, 2011	32.46	32.77	32.44	32.74
166	AMEX	VIOO	Wed, May 25, 2011	32.17	32.48	32.17	32.38
165	AMEX	VIOO	Tue, May 24, 2011	32.18	32.23	32.18	32.23
164	AMEX	VIOO	Mon, May 23, 2011	32.29	32.39	32.29	32.39
163	AMEX	VIOO	Fri, May 20, 2011	33.01	33.01	32.81	32.81
162	AMEX	VIOO	Thu, May 19, 2011	33.00	33.04	33.00	33.04
161	AMEX	VIOO	Wed, May 18, 2011	32.59	32.62	32.62	32.62
160	AMEX	VIOO	Tue, May 17, 2011	32.45	32.58	32.45	32.57
159	AMEX	VIOO	Mon, May 16, 2011	32.92	33.17	32.79	32.79
158	AMEX	VIOO	Fri, May 13, 2011	33.50	33.50	33.05	33.10
157	AMEX	VIOO	Thu, May 12, 2011	32.98	33.55	32.98	33.53
156	AMEX	VIOO	Wed, May 11, 2011	33.61	33.61	33.09	33.26
155	AMEX	VIOO	Tue, May 10, 2011	33.41	33.73	33.41	33.73
154	AMEX	VIOO	Mon, May 9, 2011	32.79	33.21	32.79	33.19
153	AMEX	VIOO	Fri, May 6, 2011	33.06	33.15	32.98	32.98
152	AMEX	VIOO	Thu, May 5, 2011	32.67	33.14	32.65	33.10
151	AMEX	VIOO	Wed, May 4, 2011	33.09	33.09	32.96	32.96
150	AMEX	VIOO	Tue, May 3, 2011	33.54	33.54	33.07	33.16
149	AMEX	VIOO	Mon, May 2, 2011	34.04	34.04	33.75	33.75
148	AMEX	VIOO	Thu, Apr 28, 2011	33.73	33.85	33.66	33.85
147	AMEX	VIOO	Wed, Apr 27, 2011	33.52	33.74	33.43	33.74
146	AMEX	VIOO	Tue, Apr 26, 2011	33.13	33.56	33.02	33.44
145	AMEX	VIOO	Mon, Apr 25, 2011	33.11	33.11	32.93	32.98
144	AMEX	VIOO	Thu, Apr 21, 2011	33.10	33.11	32.90	33.11
143	AMEX	VIOO	Wed, Apr 20, 2011	32.75	32.82	32.73	32.80
142	AMEX	VIOO	Tue, Apr 19, 2011	32.41	32.41	32.11	32.24
141	AMEX	VIOO	Mon, Apr 18, 2011	32.32	32.32	32.32	32.32
140	AMEX	VIOO	Fri, Apr 15, 2011	32.47	32.73	32.28	32.73
139	AMEX	VIOO	Wed, Apr 13, 2011	32.50	32.50	32.04	32.04
138	AMEX	VIOO	Tue, Apr 12, 2011	32.57	32.53	32.32	32.32
137	AMEX	VIOO	Mon, Apr 11, 2011	32.83	32.90	32.61	32.61
136	AMEX	VIOO	Fri, Apr 8, 2011	33.07	33.07	32.75	32.75
135	AMEX	VIOO	Thu, Apr 7, 2011	33.40	33.50	33.22	33.49
134	AMEX	VIOO	Tue, Apr 5, 2011	33.35	33.40	33.35	33.40
133	AMEX	VIOO	Mon, Apr 4, 2011	33.25	33.30	33.17	33.22
132	AMEX	VIOO	Fri, Apr 1, 2011	33.33	33.33	33.31	33.31
131	AMEX	VIOO	Thu, Mar 31, 2011	32.89	33.00	32.89	33.00
130	AMEX	VIOO	Wed, Mar 30, 2011	32.58	32.75	32.58	32.75
129	AMEX	VIOO	Tue, Mar 29, 2011	32.18	32.46	32.16	32.46
128	AMEX	VIOO	Mon, Mar 28, 2011	32.35	32.35	32.14	32.15
127	AMEX	VIOO	Fri, Mar 25, 2011	32.54	32.55	32.30	32.30
126	AMEX	VIOO	Thu, Mar 24, 2011	31.90	31.90	31.80	31.89
125	AMEX	VIOO	Wed, Mar 23, 2011	31.56	31.84	31.44	31.81
124	AMEX	VIOO	Tue, Mar 22, 2011	31.73	31.74	31.73	31.74
123	AMEX	VIOO	Mon, Mar 21, 2011	31.76	31.79	31.68	31.68
122	AMEX	VIOO	Fri, Mar 18, 2011	31.13	31.14	31.13	31.14
121	AMEX	VIOO	Thu, Mar 17, 2011	30.93	31.16	30.84	30.87
120	AMEX	VIOO	Wed, Mar 16, 2011	30.75	30.81	30.68	30.74
119	AMEX	VIOO	Tue, Mar 15, 2011	30.66	30.97	30.66	30.97
118	AMEX	VIOO	Mon, Mar 14, 2011	31.19	31.24	31.15	31.21
117	AMEX	VIOO	Fri, Mar 11, 2011	31.30	31.30	31.24	31.30
116	AMEX	VIOO	Thu, Mar 10, 2011	31.50	31.68	31.50	31.68
115	AMEX	VIOO	Wed, Mar 9, 2011	32.24	32.24	32.24	32.24
114	AMEX	VIOO	Mon, Mar 7, 2011	32.39	32.39	31.58	31.78
113	AMEX	VIOO	Fri, Mar 4, 2011	31.95	32.18	31.95	32.18
112	AMEX	VIOO	Wed, Mar 2, 2011	31.45	31.59	31.43	31.55
111	AMEX	VIOO	Tue, Mar 1, 2011	31.98	31.98	31.50	31.50
110	AMEX	VIOO	Mon, Feb 28, 2011	32.23	32.23	32.05	32.06
109	AMEX	VIOO	Fri, Feb 25, 2011	31.61	31.61	31.61	31.61
108	AMEX	VIOO	Thu, Feb 24, 2011	31.09	31.36	31.07	31.36
107	AMEX	VIOO	Wed, Feb 23, 2011	31.28	31.28	31.28	31.28
106	AMEX	VIOO	Tue, Feb 22, 2011	32.35	32.36	31.75	31.75
105	AMEX	VIOO	Fri, Feb 18, 2011	32.62	32.67	32.52	32.53
104	AMEX	VIOO	Thu, Feb 17, 2011	32.35	32.68	32.35	32.68
103	AMEX	VIOO	Wed, Feb 16, 2011	32.29	32.29	32.29	32.29
102	AMEX	VIOO	Tue, Feb 15, 2011	32.11	32.18	32.06	32.06
101	AMEX	VIOO	Mon, Feb 14, 2011	32.18	32.22	32.18	32.20
100	AMEX	VIOO	Fri, Feb 11, 2011	32.05	32.11	32.05	32.11
99	AMEX	VIOO	Thu, Feb 10, 2011	31.54	31.76	31.54	31.76
98	AMEX	VIOO	Wed, Feb 9, 2011	31.72	31.73	31.52	31.52
97	AMEX	VIOO	Tue, Feb 8, 2011	31.63	31.70	31.51	31.70
96	AMEX	VIOO	Mon, Feb 7, 2011	31.53	31.71	31.52	31.71
95	AMEX	VIOO	Fri, Feb 4, 2011	31.23	31.23	31.23	31.23
94	AMEX	VIOO	Thu, Feb 3, 2011	31.13	31.25	30.87	31.25
93	AMEX	VIOO	Tue, Feb 1, 2011	31.00	31.33	31.00	31.33
92	AMEX	VIOO	Mon, Jan 31, 2011	30.62	30.85	30.54	30.85
91	AMEX	VIOO	Fri, Jan 28, 2011	31.15	31.15	30.52	30.52
90	AMEX	VIOO	Thu, Jan 27, 2011	31.19	31.34	31.02	31.26
89	AMEX	VIOO	Wed, Jan 26, 2011	30.63	31.18	30.58	31.09
88	AMEX	VIOO	Tue, Jan 25, 2011	30.44	30.52	30.44	30.51
87	AMEX	VIOO	Mon, Jan 24, 2011	30.38	30.38	30.27	30.34
86	AMEX	VIOO	Thu, Jan 20, 2011	30.58	30.62	30.57	30.62
85	AMEX	VIOO	Wed, Jan 19, 2011	31.38	31.43	30.65	30.65
84	AMEX	VIOO	Tue, Jan 18, 2011	31.38	31.38	31.24	31.30
83	AMEX	VIOO	Fri, Jan 14, 2011	31.12	31.24	31.12	31.24
82	AMEX	VIOO	Thu, Jan 13, 2011	31.05	31.21	31.05	31.11
81	AMEX	VIOO	Wed, Jan 12, 2011	31.09	31.17	31.09	31.10
80	AMEX	VIOO	Tue, Jan 11, 2011	30.91	30.91	30.71	30.71
79	AMEX	VIOO	Mon, Jan 10, 2011	30.42	30.86	30.42	30.83
78	AMEX	VIOO	Fri, Jan 7, 2011	30.91	30.91	30.38	30.69
77	AMEX	VIOO	Thu, Jan 6, 2011	31.01	31.01	30.91	30.94
76	AMEX	VIOO	Wed, Jan 5, 2011	30.66	30.80	30.65	30.80
75	AMEX	VIOO	Tue, Jan 4, 2011	31.35	31.35	30.60	30.76
74	AMEX	VIOO	Mon, Jan 3, 2011	31.39	31.39	31.37	31.37
73	AMEX	VIOO	Fri, Dec 31, 2010	30.90	30.93	30.90	30.93
72	AMEX	VIOO	Thu, Dec 30, 2010	31.05	31.07	31.02	31.02
71	AMEX	VIOO	Wed, Dec 29, 2010	31.01	31.08	31.01	31.08
70	AMEX	VIOO	Tue, Dec 28, 2010	31.05	31.05	30.89	30.89
69	AMEX	VIOO	Mon, Dec 27, 2010	30.91	31.09	30.80	31.07
68	AMEX	VIOO	Thu, Dec 23, 2010	31.23	31.23	31.13	31.13
67	AMEX	VIOO	Wed, Dec 22, 2010	31.19	31.19	31.18	31.19
66	AMEX	VIOO	Tue, Dec 21, 2010	31.05	31.20	31.01	31.15
65	AMEX	VIOO	Mon, Dec 20, 2010	30.97	31.01	30.83	31.01
64	AMEX	VIOO	Fri, Dec 17, 2010	30.48	30.48	30.48	30.48
63	AMEX	VIOO	Thu, Dec 16, 2010	30.31	30.59	30.31	30.55
62	AMEX	VIOO	Wed, Dec 15, 2010	30.41	30.41	30.33	30.39
61	AMEX	VIOO	Tue, Dec 14, 2010	30.52	30.52	30.37	30.37
60	AMEX	VIOO	Mon, Dec 13, 2010	30.64	30.64	30.44	30.44
59	AMEX	VIOO	Fri, Dec 10, 2010	30.30	30.30	30.16	30.17
58	AMEX	VIOO	Thu, Dec 9, 2010	30.10	30.20	30.10	30.20
57	AMEX	VIOO	Wed, Dec 8, 2010	30.24	30.29	30.13	30.15
56	AMEX	VIOO	Tue, Dec 7, 2010	30.29	30.29	30.22	30.22
55	AMEX	VIOO	Mon, Dec 6, 2010	29.76	29.98	29.70	29.94
54	AMEX	VIOO	Fri, Dec 3, 2010	29.48	29.72	29.48	29.72
53	AMEX	VIOO	Thu, Dec 2, 2010	29.34	29.51	29.34	29.51
52	AMEX	VIOO	Tue, Nov 30, 2010	28.52	28.80	28.42	28.62
51	AMEX	VIOO	Mon, Nov 29, 2010	28.59	28.94	28.43	28.88
50	AMEX	VIOO	Fri, Nov 26, 2010	28.97	29.00	28.91	28.91
49	AMEX	VIOO	Tue, Nov 23, 2010	28.32	28.32	28.25	28.25
48	AMEX	VIOO	Mon, Nov 22, 2010	28.41	28.56	28.41	28.56
47	AMEX	VIOO	Fri, Nov 19, 2010	28.21	28.50	28.21	28.50
46	AMEX	VIOO	Thu, Nov 18, 2010	28.29	28.42	28.29	28.42
45	AMEX	VIOO	Wed, Nov 17, 2010	27.80	27.88	27.80	27.88
44	AMEX	VIOO	Mon, Nov 15, 2010	28.55	28.57	28.49	28.50
43	AMEX	VIOO	Fri, Nov 12, 2010	28.57	28.57	28.57	28.57
42	AMEX	VIOO	Thu, Nov 11, 2010	28.70	28.85	28.70	28.85
41	AMEX	VIOO	Wed, Nov 10, 2010	28.77	28.86	28.76	28.86
40	AMEX	VIOO	Tue, Nov 9, 2010	29.00	29.00	28.53	28.53
39	AMEX	VIOO	Mon, Nov 8, 2010	28.83	28.98	28.83	28.98
38	AMEX	VIOO	Fri, Nov 5, 2010	29.00	29.05	29.00	29.05
37	AMEX	VIOO	Thu, Nov 4, 2010	28.66	28.66	28.66	28.66
36	AMEX	VIOO	Wed, Nov 3, 2010	28.04	28.04	27.96	27.96
35	AMEX	VIOO	Tue, Nov 2, 2010	27.74	28.02	27.72	27.94
34	AMEX	VIOO	Mon, Nov 1, 2010	27.93	27.93	27.28	27.28
33	AMEX	VIOO	Fri, Oct 29, 2010	27.51	27.70	27.51	27.70
32	AMEX	VIOO	Thu, Oct 28, 2010	27.76	27.78	27.44	27.52
31	AMEX	VIOO	Wed, Oct 27, 2010	27.70	27.70	27.68	27.68
30	AMEX	VIOO	Tue, Oct 26, 2010	27.69	27.79	27.58	27.79
29	AMEX	VIOO	Mon, Oct 25, 2010	27.95	28.14	27.84	27.87
28	AMEX	VIOO	Fri, Oct 22, 2010	27.62	27.63	27.62	27.63
27	AMEX	VIOO	Thu, Oct 21, 2010	27.74	27.74	27.28	27.28
26	AMEX	VIOO	Wed, Oct 20, 2010	27.66	27.70	27.63	27.70
25	AMEX	VIOO	Mon, Oct 18, 2010	27.74	27.76	27.74	27.75
24	AMEX	VIOO	Fri, Oct 15, 2010	27.80	27.82	27.72	27.72
23	AMEX	VIOO	Thu, Oct 14, 2010	27.72	27.73	27.63	27.63
22	AMEX	VIOO	Wed, Oct 13, 2010	27.42	27.94	27.42	27.78
21	AMEX	VIOO	Tue, Oct 12, 2010	27.06	27.39	26.88	27.39
20	AMEX	VIOO	Mon, Oct 11, 2010	27.23	27.31	27.22	27.24
19	AMEX	VIOO	Fri, Oct 8, 2010	26.90	27.22	26.79	27.22
18	AMEX	VIOO	Wed, Oct 6, 2010	27.00	27.00	27.00	27.00
17	AMEX	VIOO	Tue, Oct 5, 2010	26.51	27.00	26.51	27.00
16	AMEX	VIOO	Fri, Oct 1, 2010	26.66	26.70	26.62	26.62
15	AMEX	VIOO	Thu, Sep 30, 2010	26.84	26.84	26.47	26.50
14	AMEX	VIOO	Wed, Sep 29, 2010	26.58	26.71	26.45	26.61
13	AMEX	VIOO	Tue, Sep 28, 2010	26.02	26.59	25.93	26.59
12	AMEX	VIOO	Mon, Sep 27, 2010	26.31	26.42	26.26	26.30
11	AMEX	VIOO	Fri, Sep 24, 2010	26.00	26.37	26.00	26.37
10	AMEX	VIOO	Thu, Sep 23, 2010	25.75	26.01	25.75	26.01
9	AMEX	VIOO	Wed, Sep 22, 2010	26.05	26.05	25.83	25.89
8	AMEX	VIOO	Tue, Sep 21, 2010	26.25	26.34	26.22	26.28
7	AMEX	VIOO	Mon, Sep 20, 2010	26.06	26.30	26.04	26.30
6	AMEX	VIOO	Fri, Sep 17, 2010	25.40	25.75	25.40	25.66
5	AMEX	VIOO	Thu, Sep 16, 2010	25.65	25.65	25.36	25.44
4	AMEX	VIOO	Tue, Sep 14, 2010	25.64	25.72	25.64	25.72
3	AMEX	VIOO	Mon, Sep 13, 2010	25.66	25.66	25.66	25.66
2	AMEX	VIOO	Fri, Sep 10, 2010	25.21	25.21	25.21	25.21
1	AMEX	VIOO	Thu, Sep 9, 2010	25.35	25.35	25.35	25.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Small-Cap 600 ETF AMEX:VIOO 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