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

Below are the 3328 trading days of historical prices for VIOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3328	AMEX	VIOV	Thu, Mar 21, 2024	86.72	87.59	86.72	87.36
3327	AMEX	VIOV	Wed, Mar 20, 2024	84.31	86.85	84.31	86.36
3326	AMEX	VIOV	Tue, Mar 19, 2024	83.93	84.94	83.93	84.74
3325	AMEX	VIOV	Mon, Mar 18, 2024	84.81	84.87	84.11	84.34
3324	AMEX	VIOV	Fri, Mar 15, 2024	84.14	85.08	84.13	84.80
3323	AMEX	VIOV	Thu, Mar 14, 2024	85.57	85.57	83.69	84.41
3322	AMEX	VIOV	Wed, Mar 13, 2024	85.67	86.45	85.65	85.85
3321	AMEX	VIOV	Tue, Mar 12, 2024	86.23	86.29	85.46	85.81
3320	AMEX	VIOV	Mon, Mar 11, 2024	86.07	86.67	85.95	86.26
3319	AMEX	VIOV	Fri, Mar 8, 2024	87.00	87.51	86.16	86.53
3318	AMEX	VIOV	Thu, Mar 7, 2024	86.00	86.74	86.00	86.17
3317	AMEX	VIOV	Wed, Mar 6, 2024	85.84	86.20	85.07	85.47
3316	AMEX	VIOV	Tue, Mar 5, 2024	84.88	86.11	84.88	85.40
3315	AMEX	VIOV	Mon, Mar 4, 2024	86.09	86.20	85.27	85.36
3314	AMEX	VIOV	Fri, Mar 1, 2024	85.79	85.99	84.82	85.92
3313	AMEX	VIOV	Thu, Feb 29, 2024	85.89	86.71	85.33	85.61
3312	AMEX	VIOV	Wed, Feb 28, 2024	84.72	85.71	84.72	85.02
3311	AMEX	VIOV	Tue, Feb 27, 2024	85.23	85.80	85.23	85.59
3310	AMEX	VIOV	Mon, Feb 26, 2024	84.86	85.40	84.47	84.69
3309	AMEX	VIOV	Fri, Feb 23, 2024	84.77	85.61	84.40	85.00
3308	AMEX	VIOV	Thu, Feb 22, 2024	85.08	85.08	84.53	84.85
3307	AMEX	VIOV	Wed, Feb 21, 2024	84.82	85.11	84.39	84.88
3306	AMEX	VIOV	Tue, Feb 20, 2024	85.09	85.77	84.96	85.27
3305	AMEX	VIOV	Fri, Feb 16, 2024	85.93	86.96	85.69	86.10
3304	AMEX	VIOV	Thu, Feb 15, 2024	85.27	87.15	85.27	87.01
3303	AMEX	VIOV	Wed, Feb 14, 2024	84.14	84.86	83.45	84.65
3302	AMEX	VIOV	Tue, Feb 13, 2024	83.79	84.26	82.46	82.99
3301	AMEX	VIOV	Mon, Feb 12, 2024	84.67	86.80	84.67	86.44
3300	AMEX	VIOV	Fri, Feb 9, 2024	83.79	84.63	83.29	84.50
3299	AMEX	VIOV	Thu, Feb 8, 2024	82.63	83.85	82.38	83.75
3298	AMEX	VIOV	Wed, Feb 7, 2024	83.45	83.45	82.42	82.70
3297	AMEX	VIOV	Tue, Feb 6, 2024	82.52	83.55	82.30	83.25
3296	AMEX	VIOV	Mon, Feb 5, 2024	83.09	83.10	81.91	82.64
3295	AMEX	VIOV	Fri, Feb 2, 2024	83.53	84.62	83.13	84.09
3294	AMEX	VIOV	Thu, Feb 1, 2024	84.22	84.77	82.70	84.60
3293	AMEX	VIOV	Wed, Jan 31, 2024	85.84	86.60	83.66	83.66
3292	AMEX	VIOV	Tue, Jan 30, 2024	86.36	86.79	85.99	86.10
3291	AMEX	VIOV	Mon, Jan 29, 2024	85.93	86.82	85.46	86.82
3290	AMEX	VIOV	Fri, Jan 26, 2024	86.33	86.66	85.71	85.96
3289	AMEX	VIOV	Thu, Jan 25, 2024	86.16	86.30	84.99	85.83
3288	AMEX	VIOV	Wed, Jan 24, 2024	86.47	86.50	84.77	84.95
3287	AMEX	VIOV	Tue, Jan 23, 2024	86.60	86.97	85.32	85.49
3286	AMEX	VIOV	Mon, Jan 22, 2024	84.59	86.02	84.59	85.90
3285	AMEX	VIOV	Fri, Jan 19, 2024	83.45	84.06	82.49	83.99
3284	AMEX	VIOV	Thu, Jan 18, 2024	82.94	83.15	82.14	83.05
3283	AMEX	VIOV	Wed, Jan 17, 2024	82.35	82.99	81.76	82.31
3282	AMEX	VIOV	Tue, Jan 16, 2024	83.89	84.11	83.41	83.51
3281	AMEX	VIOV	Fri, Jan 12, 2024	85.92	86.36	84.44	84.66
3280	AMEX	VIOV	Thu, Jan 11, 2024	85.48	85.48	84.16	85.01
3279	AMEX	VIOV	Wed, Jan 10, 2024	85.50	86.06	84.90	85.92
3278	AMEX	VIOV	Tue, Jan 9, 2024	85.72	85.98	85.27	85.66
3277	AMEX	VIOV	Mon, Jan 8, 2024	85.37	86.84	85.00	86.75
3276	AMEX	VIOV	Fri, Jan 5, 2024	85.01	86.44	84.69	85.40
3275	AMEX	VIOV	Thu, Jan 4, 2024	85.48	86.03	85.39	85.39
3274	AMEX	VIOV	Wed, Jan 3, 2024	87.40	87.40	85.39	85.49
3273	AMEX	VIOV	Tue, Jan 2, 2024	87.89	89.32	87.63	88.27
3272	AMEX	VIOV	Fri, Dec 29, 2023	89.67	89.88	88.48	88.50
3271	AMEX	VIOV	Thu, Dec 28, 2023	89.65	90.16	89.30	89.92
3270	AMEX	VIOV	Wed, Dec 27, 2023	89.97	90.33	89.49	89.92
3269	AMEX	VIOV	Tue, Dec 26, 2023	88.77	89.83	88.59	89.58
3268	AMEX	VIOV	Fri, Dec 22, 2023	88.53	89.27	88.16	88.50
3267	AMEX	VIOV	Thu, Dec 21, 2023	87.40	88.12	87.07	88.12
3266	AMEX	VIOV	Wed, Dec 20, 2023	87.95	89.13	86.52	86.57
3265	AMEX	VIOV	Tue, Dec 19, 2023	87.54	89.03	87.43	88.17
3264	AMEX	VIOV	Mon, Dec 18, 2023	87.73	87.88	86.99	87.00
3263	AMEX	VIOV	Fri, Dec 15, 2023	88.54	88.70	87.00	87.38
3262	AMEX	VIOV	Thu, Dec 14, 2023	87.08	88.95	87.08	88.42
3261	AMEX	VIOV	Wed, Dec 13, 2023	82.77	85.80	82.08	85.63
3260	AMEX	VIOV	Tue, Dec 12, 2023	82.83	83.15	82.27	82.81
3259	AMEX	VIOV	Mon, Dec 11, 2023	82.44	83.04	82.30	83.01
3258	AMEX	VIOV	Fri, Dec 8, 2023	81.77	82.79	81.77	82.47
3257	AMEX	VIOV	Thu, Dec 7, 2023	81.11	82.08	80.82	82.08
3256	AMEX	VIOV	Wed, Dec 6, 2023	81.63	82.79	80.84	80.94
3255	AMEX	VIOV	Tue, Dec 5, 2023	82.26	82.26	80.92	81.10
3254	AMEX	VIOV	Mon, Dec 4, 2023	80.86	82.52	80.82	82.32
3253	AMEX	VIOV	Fri, Dec 1, 2023	78.45	81.35	78.23	81.18
3252	AMEX	VIOV	Thu, Nov 30, 2023	78.75	78.95	78.06	78.64
3251	AMEX	VIOV	Wed, Nov 29, 2023	78.65	79.82	78.42	78.47
3250	AMEX	VIOV	Tue, Nov 28, 2023	78.21	78.55	77.48	78.14
3249	AMEX	VIOV	Mon, Nov 27, 2023	78.20	78.44	77.69	78.27
3248	AMEX	VIOV	Fri, Nov 24, 2023	78.06	78.68	78.06	78.48
3247	AMEX	VIOV	Wed, Nov 22, 2023	78.18	78.70	77.95	78.11
3246	AMEX	VIOV	Tue, Nov 21, 2023	78.37	78.37	77.73	77.77
3245	AMEX	VIOV	Mon, Nov 20, 2023	78.51	78.92	78.01	78.79
3244	AMEX	VIOV	Fri, Nov 17, 2023	78.20	78.63	78.20	78.45
3243	AMEX	VIOV	Thu, Nov 16, 2023	78.69	78.81	77.31	77.59
3242	AMEX	VIOV	Wed, Nov 15, 2023	78.51	79.94	78.49	78.88
3241	AMEX	VIOV	Tue, Nov 14, 2023	76.74	78.64	76.74	78.54
3240	AMEX	VIOV	Mon, Nov 13, 2023	74.18	74.75	73.75	74.27
3239	AMEX	VIOV	Fri, Nov 10, 2023	74.19	74.76	73.52	74.49
3238	AMEX	VIOV	Thu, Nov 9, 2023	75.49	75.49	73.68	73.81
3237	AMEX	VIOV	Wed, Nov 8, 2023	75.70	75.81	74.78	74.96
3236	AMEX	VIOV	Tue, Nov 7, 2023	75.99	76.13	75.47	75.69
3235	AMEX	VIOV	Mon, Nov 6, 2023	77.07	77.07	75.90	76.25
3234	AMEX	VIOV	Fri, Nov 3, 2023	76.22	77.67	76.22	77.12
3233	AMEX	VIOV	Thu, Nov 2, 2023	73.39	74.87	73.39	74.82
3232	AMEX	VIOV	Wed, Nov 1, 2023	72.21	72.57	71.48	72.51
3231	AMEX	VIOV	Tue, Oct 31, 2023	71.70	72.34	71.64	72.12
3230	AMEX	VIOV	Mon, Oct 30, 2023	71.47	72.09	70.99	71.51
3229	AMEX	VIOV	Fri, Oct 27, 2023	72.05	72.10	70.68	70.88
3228	AMEX	VIOV	Thu, Oct 26, 2023	71.67	72.47	71.47	71.87
3227	AMEX	VIOV	Wed, Oct 25, 2023	71.92	72.07	71.35	71.48
3226	AMEX	VIOV	Tue, Oct 24, 2023	72.61	73.09	72.15	72.51
3225	AMEX	VIOV	Mon, Oct 23, 2023	72.65	73.28	72.21	72.21
3224	AMEX	VIOV	Fri, Oct 20, 2023	73.74	74.07	72.95	72.95
3223	AMEX	VIOV	Thu, Oct 19, 2023	74.78	75.38	73.68	73.81
3222	AMEX	VIOV	Wed, Oct 18, 2023	75.78	75.78	74.91	75.02
3221	AMEX	VIOV	Tue, Oct 17, 2023	74.81	77.00	74.81	76.44
3220	AMEX	VIOV	Mon, Oct 16, 2023	74.33	75.57	74.33	75.40
3219	AMEX	VIOV	Fri, Oct 13, 2023	75.14	75.14	73.73	73.82
3218	AMEX	VIOV	Thu, Oct 12, 2023	76.37	76.37	74.26	74.74
3217	AMEX	VIOV	Wed, Oct 11, 2023	76.21	76.79	75.70	76.25
3216	AMEX	VIOV	Tue, Oct 10, 2023	75.44	76.46	75.44	76.04
3215	AMEX	VIOV	Mon, Oct 9, 2023	74.14	75.44	74.14	75.18
3214	AMEX	VIOV	Fri, Oct 6, 2023	73.91	75.11	73.25	74.56
3213	AMEX	VIOV	Thu, Oct 5, 2023	74.40	74.70	73.83	74.30
3212	AMEX	VIOV	Wed, Oct 4, 2023	74.41	74.79	73.63	74.47
3211	AMEX	VIOV	Tue, Oct 3, 2023	75.45	75.56	74.13	74.36
3210	AMEX	VIOV	Mon, Oct 2, 2023	76.74	77.05	75.55	76.04
3209	AMEX	VIOV	Fri, Sep 29, 2023	77.99	78.00	76.87	77.05
3208	AMEX	VIOV	Thu, Sep 28, 2023	76.52	77.73	76.52	77.37
3207	AMEX	VIOV	Wed, Sep 27, 2023	76.72	77.30	76.22	76.29
3206	AMEX	VIOV	Tue, Sep 26, 2023	76.91	77.42	76.14	76.16
3205	AMEX	VIOV	Mon, Sep 25, 2023	76.85	77.69	76.76	77.43
3204	AMEX	VIOV	Fri, Sep 22, 2023	77.83	78.08	77.23	77.26
3203	AMEX	VIOV	Thu, Sep 21, 2023	78.38	78.38	77.64	77.67
3202	AMEX	VIOV	Wed, Sep 20, 2023	79.83	80.30	78.83	78.83
3201	AMEX	VIOV	Tue, Sep 19, 2023	79.51	79.92	79.27	79.38
3200	AMEX	VIOV	Mon, Sep 18, 2023	80.12	80.12	79.43	79.43
3199	AMEX	VIOV	Fri, Sep 15, 2023	80.27	80.47	79.53	80.08
3198	AMEX	VIOV	Thu, Sep 14, 2023	79.70	80.67	79.70	80.65
3197	AMEX	VIOV	Wed, Sep 13, 2023	79.58	79.80	78.87	79.06
3196	AMEX	VIOV	Tue, Sep 12, 2023	79.62	79.95	79.46	79.60
3195	AMEX	VIOV	Mon, Sep 11, 2023	80.10	80.43	79.68	79.68
3194	AMEX	VIOV	Fri, Sep 8, 2023	80.00	80.01	79.47	79.65
3193	AMEX	VIOV	Thu, Sep 7, 2023	80.17	80.38	79.66	79.94
3192	AMEX	VIOV	Wed, Sep 6, 2023	81.03	81.27	80.17	80.66
3191	AMEX	VIOV	Tue, Sep 5, 2023	83.01	83.01	80.87	80.93
3190	AMEX	VIOV	Fri, Sep 1, 2023	83.24	83.91	83.24	83.56
3189	AMEX	VIOV	Thu, Aug 31, 2023	82.95	83.30	82.65	82.69
3188	AMEX	VIOV	Wed, Aug 30, 2023	82.32	83.05	82.05	82.71
3187	AMEX	VIOV	Tue, Aug 29, 2023	81.42	82.50	81.42	82.44
3186	AMEX	VIOV	Mon, Aug 28, 2023	80.96	81.92	80.96	81.41
3185	AMEX	VIOV	Fri, Aug 25, 2023	81.07	81.37	79.91	80.57
3184	AMEX	VIOV	Thu, Aug 24, 2023	81.09	81.52	80.64	80.64
3183	AMEX	VIOV	Wed, Aug 23, 2023	80.56	81.45	80.27	81.31
3182	AMEX	VIOV	Tue, Aug 22, 2023	81.06	81.37	80.27	80.46
3181	AMEX	VIOV	Mon, Aug 21, 2023	81.52	81.74	80.60	80.81
3180	AMEX	VIOV	Fri, Aug 18, 2023	80.67	81.77	80.63	81.49
3179	AMEX	VIOV	Thu, Aug 17, 2023	82.14	82.37	81.21	81.28
3178	AMEX	VIOV	Wed, Aug 16, 2023	82.84	83.37	81.94	81.94
3177	AMEX	VIOV	Tue, Aug 15, 2023	83.29	83.42	82.84	82.84
3176	AMEX	VIOV	Mon, Aug 14, 2023	83.95	84.08	83.36	83.92
3175	AMEX	VIOV	Fri, Aug 11, 2023	84.19	84.87	84.15	84.48
3174	AMEX	VIOV	Thu, Aug 10, 2023	85.28	86.15	84.33	84.60
3173	AMEX	VIOV	Wed, Aug 9, 2023	85.49	85.49	84.60	84.97
3172	AMEX	VIOV	Tue, Aug 8, 2023	84.98	85.62	84.30	85.60
3171	AMEX	VIOV	Mon, Aug 7, 2023	85.66	86.16	85.32	86.10
3170	AMEX	VIOV	Fri, Aug 4, 2023	85.53	86.34	85.20	85.52
3169	AMEX	VIOV	Thu, Aug 3, 2023	85.49	85.77	84.77	85.36
3168	AMEX	VIOV	Wed, Aug 2, 2023	85.76	85.98	85.38	85.82
3167	AMEX	VIOV	Tue, Aug 1, 2023	86.55	86.80	85.80	86.75
3166	AMEX	VIOV	Mon, Jul 31, 2023	86.40	87.04	86.40	87.03
3165	AMEX	VIOV	Fri, Jul 28, 2023	86.49	86.76	86.00	86.31
3164	AMEX	VIOV	Thu, Jul 27, 2023	87.08	87.20	85.45	85.56
3163	AMEX	VIOV	Wed, Jul 26, 2023	85.59	86.76	85.59	86.69
3162	AMEX	VIOV	Tue, Jul 25, 2023	85.79	86.15	85.46	85.49
3161	AMEX	VIOV	Mon, Jul 24, 2023	85.11	86.09	85.11	85.82
3160	AMEX	VIOV	Fri, Jul 21, 2023	86.17	86.17	85.03	85.14
3159	AMEX	VIOV	Thu, Jul 20, 2023	86.25	86.25	85.24	85.72
3158	AMEX	VIOV	Wed, Jul 19, 2023	85.70	86.33	85.61	86.24
3157	AMEX	VIOV	Tue, Jul 18, 2023	84.24	85.54	84.24	85.21
3156	AMEX	VIOV	Mon, Jul 17, 2023	83.31	84.40	83.25	84.02
3155	AMEX	VIOV	Fri, Jul 14, 2023	84.38	84.38	82.95	83.68
3154	AMEX	VIOV	Thu, Jul 13, 2023	84.34	84.49	83.94	84.40
3153	AMEX	VIOV	Wed, Jul 12, 2023	84.34	84.60	83.94	84.09
3152	AMEX	VIOV	Tue, Jul 11, 2023	82.46	83.29	82.37	83.29
3151	AMEX	VIOV	Mon, Jul 10, 2023	81.07	82.42	80.73	82.22
3150	AMEX	VIOV	Fri, Jul 7, 2023	80.59	81.89	80.24	81.15
3149	AMEX	VIOV	Thu, Jul 6, 2023	80.57	80.57	79.33	80.26
3148	AMEX	VIOV	Wed, Jul 5, 2023	82.44	82.44	81.42	81.55
3147	AMEX	VIOV	Mon, Jul 3, 2023	81.93	82.93	81.93	82.68
3146	AMEX	VIOV	Fri, Jun 30, 2023	82.89	82.89	82.02	82.11
3145	AMEX	VIOV	Thu, Jun 29, 2023	80.77	82.23	80.77	82.17
3144	AMEX	VIOV	Wed, Jun 28, 2023	80.80	81.00	80.37	80.65
3143	AMEX	VIOV	Tue, Jun 27, 2023	79.80	81.35	79.50	81.00
3142	AMEX	VIOV	Mon, Jun 26, 2023	78.75	80.07	78.75	79.45
3141	AMEX	VIOV	Fri, Jun 23, 2023	79.25	79.82	78.63	78.83
3140	AMEX	VIOV	Thu, Jun 22, 2023	80.86	80.86	79.79	80.10
3139	AMEX	VIOV	Wed, Jun 21, 2023	81.07	81.61	80.46	81.15
3138	AMEX	VIOV	Tue, Jun 20, 2023	81.30	81.46	80.85	81.21
3137	AMEX	VIOV	Fri, Jun 16, 2023	82.25	82.25	81.04	81.68
3136	AMEX	VIOV	Thu, Jun 15, 2023	80.94	82.12	80.88	82.01
3135	AMEX	VIOV	Wed, Jun 14, 2023	82.54	83.02	80.84	81.19
3134	AMEX	VIOV	Tue, Jun 13, 2023	81.95	82.99	81.86	82.40
3133	AMEX	VIOV	Mon, Jun 12, 2023	81.57	82.12	80.99	81.59
3132	AMEX	VIOV	Fri, Jun 9, 2023	82.16	82.16	81.21	81.50
3131	AMEX	VIOV	Thu, Jun 8, 2023	82.72	82.72	81.60	82.22
3130	AMEX	VIOV	Wed, Jun 7, 2023	81.26	83.18	81.26	82.89
3129	AMEX	VIOV	Tue, Jun 6, 2023	78.25	81.08	78.25	80.89
3128	AMEX	VIOV	Mon, Jun 5, 2023	79.80	79.02	77.67	79.94
3127	AMEX	VIOV	Fri, Jun 2, 2023	77.64	80.00	77.64	79.94
3126	AMEX	VIOV	Thu, Jun 1, 2023	76.17	76.99	75.65	76.46
3125	AMEX	VIOV	Wed, May 31, 2023	76.70	76.84	75.45	75.89
3124	AMEX	VIOV	Tue, May 30, 2023	77.58	77.74	76.83	77.18
3123	AMEX	VIOV	Fri, May 26, 2023	76.51	77.47	76.45	77.38
3122	AMEX	VIOV	Thu, May 25, 2023	76.87	76.93	75.75	76.47
3121	AMEX	VIOV	Wed, May 24, 2023	78.05	78.05	76.81	77.09
3120	AMEX	VIOV	Tue, May 23, 2023	77.99	79.39	77.86	78.18
3119	AMEX	VIOV	Mon, May 22, 2023	77.70	78.50	77.47	78.09
3118	AMEX	VIOV	Fri, May 19, 2023	78.81	78.96	77.14	77.51
3117	AMEX	VIOV	Thu, May 18, 2023	77.46	78.40	77.14	78.36
3116	AMEX	VIOV	Wed, May 17, 2023	76.21	77.86	76.03	77.68
3115	AMEX	VIOV	Tue, May 16, 2023	76.32	76.41	75.59	75.67
3114	AMEX	VIOV	Mon, May 15, 2023	76.20	77.24	76.15	76.82
3113	AMEX	VIOV	Fri, May 12, 2023	76.65	76.72	75.56	76.02
3112	AMEX	VIOV	Thu, May 11, 2023	76.40	76.41	75.87	76.36
3111	AMEX	VIOV	Wed, May 10, 2023	77.75	77.80	76.05	76.77
3110	AMEX	VIOV	Tue, May 9, 2023	76.96	77.16	76.38	76.71
3109	AMEX	VIOV	Mon, May 8, 2023	77.95	78.10	76.87	77.26
3108	AMEX	VIOV	Fri, May 5, 2023	77.02	77.76	76.98	77.59
3107	AMEX	VIOV	Thu, May 4, 2023	76.51	76.51	75.09	75.89
3106	AMEX	VIOV	Wed, May 3, 2023	77.28	78.33	76.79	76.92
3105	AMEX	VIOV	Tue, May 2, 2023	78.09	78.09	75.82	76.91
3104	AMEX	VIOV	Mon, May 1, 2023	78.67	79.77	78.47	78.63
3103	AMEX	VIOV	Fri, Apr 28, 2023	77.74	79.13	77.74	78.86
3102	AMEX	VIOV	Thu, Apr 27, 2023	76.85	77.90	76.67	77.85
3101	AMEX	VIOV	Wed, Apr 26, 2023	77.04	77.50	76.30	76.62
3100	AMEX	VIOV	Tue, Apr 25, 2023	78.83	78.83	77.17	77.25
3099	AMEX	VIOV	Mon, Apr 24, 2023	79.23	79.90	79.08	79.50
3098	AMEX	VIOV	Fri, Apr 21, 2023	79.73	79.78	78.87	79.32
3097	AMEX	VIOV	Thu, Apr 20, 2023	79.48	79.95	79.12	79.52
3096	AMEX	VIOV	Wed, Apr 19, 2023	79.38	80.31	79.16	80.10
3095	AMEX	VIOV	Tue, Apr 18, 2023	80.34	80.42	79.32	79.63
3094	AMEX	VIOV	Mon, Apr 17, 2023	79.54	80.19	79.35	80.10
3093	AMEX	VIOV	Fri, Apr 14, 2023	80.21	80.80	79.02	79.48
3092	AMEX	VIOV	Thu, Apr 13, 2023	80.08	80.48	79.61	80.12
3091	AMEX	VIOV	Wed, Apr 12, 2023	81.10	81.19	79.58	79.74
3090	AMEX	VIOV	Tue, Apr 11, 2023	79.93	80.97	79.93	80.58
3089	AMEX	VIOV	Mon, Apr 10, 2023	78.40	79.90	78.40	79.70
3088	AMEX	VIOV	Thu, Apr 6, 2023	78.63	78.94	78.31	78.79
3087	AMEX	VIOV	Wed, Apr 5, 2023	78.98	79.07	78.24	78.74
3086	AMEX	VIOV	Tue, Apr 4, 2023	81.00	81.00	78.82	79.11
3085	AMEX	VIOV	Mon, Apr 3, 2023	80.78	81.37	80.01	80.71
3084	AMEX	VIOV	Fri, Mar 31, 2023	79.68	80.97	79.40	80.76
3083	AMEX	VIOV	Thu, Mar 30, 2023	79.73	80.15	78.99	79.19
3082	AMEX	VIOV	Wed, Mar 29, 2023	79.56	79.56	78.65	79.17
3081	AMEX	VIOV	Tue, Mar 28, 2023	77.95	79.06	77.95	78.52
3080	AMEX	VIOV	Mon, Mar 27, 2023	78.52	78.84	78.00	78.39
3079	AMEX	VIOV	Fri, Mar 24, 2023	75.93	77.68	75.44	77.55
3078	AMEX	VIOV	Thu, Mar 23, 2023	78.28	78.86	76.30	76.77
3077	AMEX	VIOV	Wed, Mar 22, 2023	79.67	80.19	77.62	77.62
3076	AMEX	VIOV	Tue, Mar 21, 2023	79.91	80.65	79.57	79.83
3075	AMEX	VIOV	Mon, Mar 20, 2023	77.93	79.66	77.93	78.50
3074	AMEX	VIOV	Fri, Mar 17, 2023	78.97	79.50	77.39	77.65
3073	AMEX	VIOV	Thu, Mar 16, 2023	78.09	80.47	77.26	80.11
3072	AMEX	VIOV	Wed, Mar 15, 2023	77.98	78.95	77.40	78.91
3071	AMEX	VIOV	Tue, Mar 14, 2023	80.86	81.69	79.28	80.27
3070	AMEX	VIOV	Mon, Mar 13, 2023	79.42	80.24	78.46	78.83
3069	AMEX	VIOV	Fri, Mar 10, 2023	82.73	82.73	80.40	80.99
3068	AMEX	VIOV	Thu, Mar 9, 2023	85.39	85.39	83.15	83.31
3067	AMEX	VIOV	Wed, Mar 8, 2023	85.28	85.41	84.59	85.41
3066	AMEX	VIOV	Tue, Mar 7, 2023	86.02	86.13	84.84	85.19
3065	AMEX	VIOV	Mon, Mar 6, 2023	88.45	88.45	85.63	85.95
3064	AMEX	VIOV	Fri, Mar 3, 2023	87.78	88.55	87.12	88.44
3063	AMEX	VIOV	Thu, Mar 2, 2023	86.47	87.57	86.08	87.57
3062	AMEX	VIOV	Wed, Mar 1, 2023	86.68	87.25	86.22	86.98
3061	AMEX	VIOV	Tue, Feb 28, 2023	86.49	87.33	86.49	86.74
3060	AMEX	VIOV	Mon, Feb 27, 2023	87.26	87.58	86.48	86.64
3059	AMEX	VIOV	Fri, Feb 24, 2023	86.48	86.50	85.58	86.47
3058	AMEX	VIOV	Thu, Feb 23, 2023	87.39	87.71	86.14	87.31
3057	AMEX	VIOV	Wed, Feb 22, 2023	86.60	87.39	86.40	86.68
3056	AMEX	VIOV	Tue, Feb 21, 2023	88.39	88.39	86.32	86.34
3055	AMEX	VIOV	Fri, Feb 17, 2023	88.73	89.29	88.40	89.29
3054	AMEX	VIOV	Thu, Feb 16, 2023	88.39	89.91	88.27	89.02
3053	AMEX	VIOV	Wed, Feb 15, 2023	88.00	89.75	87.94	89.56
3052	AMEX	VIOV	Tue, Feb 14, 2023	88.65	89.39	87.94	88.79
3051	AMEX	VIOV	Mon, Feb 13, 2023	87.90	89.08	87.62	88.99
3050	AMEX	VIOV	Fri, Feb 10, 2023	87.73	88.02	87.07	88.02
3049	AMEX	VIOV	Thu, Feb 9, 2023	89.69	90.00	87.73	87.78
3048	AMEX	VIOV	Wed, Feb 8, 2023	89.91	89.91	88.55	88.87
3047	AMEX	VIOV	Tue, Feb 7, 2023	89.31	90.48	88.74	90.23
3046	AMEX	VIOV	Mon, Feb 6, 2023	90.72	90.77	89.38	89.62
3045	AMEX	VIOV	Fri, Feb 3, 2023	91.32	92.00	90.78	91.55
3044	AMEX	VIOV	Thu, Feb 2, 2023	90.17	92.20	90.09	92.09
3043	AMEX	VIOV	Wed, Feb 1, 2023	88.02	90.25	87.62	89.39
3042	AMEX	VIOV	Tue, Jan 31, 2023	85.92	88.19	85.92	88.11
3041	AMEX	VIOV	Mon, Jan 30, 2023	86.00	86.64	85.66	85.83
3040	AMEX	VIOV	Fri, Jan 27, 2023	85.87	86.92	85.81	86.66
3039	AMEX	VIOV	Thu, Jan 26, 2023	86.03	86.49	85.08	85.93
3038	AMEX	VIOV	Wed, Jan 25, 2023	84.73	85.57	84.11	85.57
3037	AMEX	VIOV	Tue, Jan 24, 2023	85.15	85.43	84.73	85.02
3036	AMEX	VIOV	Mon, Jan 23, 2023	84.82	85.86	84.53	85.51
3035	AMEX	VIOV	Fri, Jan 20, 2023	83.24	84.44	82.92	84.44
3034	AMEX	VIOV	Thu, Jan 19, 2023	83.02	83.40	82.42	82.96
3033	AMEX	VIOV	Wed, Jan 18, 2023	85.26	85.90	83.68	83.75
3032	AMEX	VIOV	Tue, Jan 17, 2023	85.12	85.45	84.73	84.99
3031	AMEX	VIOV	Fri, Jan 13, 2023	84.33	85.31	84.09	85.18
3030	AMEX	VIOV	Thu, Jan 12, 2023	83.99	84.78	83.51	84.78
3029	AMEX	VIOV	Wed, Jan 11, 2023	82.93	83.73	82.79	83.67
3028	AMEX	VIOV	Tue, Jan 10, 2023	81.24	82.55	81.09	82.51
3027	AMEX	VIOV	Mon, Jan 9, 2023	81.85	82.31	81.30	81.37
3026	AMEX	VIOV	Fri, Jan 6, 2023	80.31	81.48	80.02	81.39
3025	AMEX	VIOV	Thu, Jan 5, 2023	79.62	79.82	78.75	79.47
3024	AMEX	VIOV	Wed, Jan 4, 2023	79.42	80.69	79.42	80.25
3023	AMEX	VIOV	Tue, Jan 3, 2023	79.22	80.15	78.18	78.70
3022	AMEX	VIOV	Fri, Dec 30, 2022	78.24	78.86	78.00	78.53
3021	AMEX	VIOV	Thu, Dec 29, 2022	77.54	79.12	77.54	78.88
3020	AMEX	VIOV	Wed, Dec 28, 2022	78.77	78.78	76.97	76.97
3019	AMEX	VIOV	Tue, Dec 27, 2022	78.56	78.85	78.10	78.60
3018	AMEX	VIOV	Fri, Dec 23, 2022	78.02	78.71	77.62	78.71
3017	AMEX	VIOV	Thu, Dec 22, 2022	78.22	78.22	76.62	78.08
3016	AMEX	VIOV	Wed, Dec 21, 2022	78.35	79.36	78.35	78.78
3015	AMEX	VIOV	Tue, Dec 20, 2022	77.46	78.15	77.15	77.71
3014	AMEX	VIOV	Mon, Dec 19, 2022	78.77	79.00	77.84	77.64
3013	AMEX	VIOV	Fri, Dec 16, 2022	79.13	79.21	78.31	78.99
3012	AMEX	VIOV	Thu, Dec 15, 2022	80.93	80.93	79.52	79.81
3011	AMEX	VIOV	Wed, Dec 14, 2022	82.08	82.70	81.20	81.42
3010	AMEX	VIOV	Tue, Dec 13, 2022	84.14	84.53	81.84	82.08
3009	AMEX	VIOV	Mon, Dec 12, 2022	81.04	81.99	80.75	81.85
3008	AMEX	VIOV	Fri, Dec 9, 2022	81.49	81.80	81.04	81.04
3007	AMEX	VIOV	Thu, Dec 8, 2022	81.97	82.60	81.62	81.97
3006	AMEX	VIOV	Wed, Dec 7, 2022	81.79	82.39	81.43	81.54
3005	AMEX	VIOV	Tue, Dec 6, 2022	82.58	82.58	81.55	82.08
3004	AMEX	VIOV	Mon, Dec 5, 2022	84.22	84.22	82.29	82.51
3003	AMEX	VIOV	Fri, Dec 2, 2022	83.53	85.16	83.53	84.94
3002	AMEX	VIOV	Thu, Dec 1, 2022	84.93	85.50	84.28	84.54
3001	AMEX	VIOV	Wed, Nov 30, 2022	83.23	84.75	82.08	84.75
3000	AMEX	VIOV	Tue, Nov 29, 2022	82.62	83.23	82.62	83.12
2999	AMEX	VIOV	Mon, Nov 28, 2022	83.45	83.63	82.39	82.61
2998	AMEX	VIOV	Fri, Nov 25, 2022	84.10	84.66	84.10	84.13
2997	AMEX	VIOV	Wed, Nov 23, 2022	83.76	84.25	83.48	83.89
2996	AMEX	VIOV	Tue, Nov 22, 2022	83.66	84.19	83.38	83.97
2995	AMEX	VIOV	Mon, Nov 21, 2022	82.89	83.12	82.40	83.06
2994	AMEX	VIOV	Fri, Nov 18, 2022	83.45	83.60	82.79	83.18
2993	AMEX	VIOV	Thu, Nov 17, 2022	81.74	82.58	81.53	82.57
2992	AMEX	VIOV	Wed, Nov 16, 2022	83.72	83.72	82.77	82.87
2991	AMEX	VIOV	Tue, Nov 15, 2022	84.32	84.98	83.59	84.10
2990	AMEX	VIOV	Mon, Nov 14, 2022	83.53	84.35	83.04	83.04
2989	AMEX	VIOV	Fri, Nov 11, 2022	84.08	84.72	83.80	84.01
2988	AMEX	VIOV	Thu, Nov 10, 2022	82.21	83.74	82.05	83.63
2987	AMEX	VIOV	Wed, Nov 9, 2022	80.51	80.97	79.22	79.40
2986	AMEX	VIOV	Tue, Nov 8, 2022	81.64	82.07	80.42	81.20
2985	AMEX	VIOV	Mon, Nov 7, 2022	80.81	81.35	80.40	81.22
2984	AMEX	VIOV	Fri, Nov 4, 2022	80.21	80.62	79.31	80.44
2983	AMEX	VIOV	Thu, Nov 3, 2022	78.69	79.47	77.77	79.16
2982	AMEX	VIOV	Wed, Nov 2, 2022	81.52	82.32	79.39	79.48
2981	AMEX	VIOV	Tue, Nov 1, 2022	82.50	82.50	81.68	82.04
2980	AMEX	VIOV	Mon, Oct 31, 2022	81.38	81.99	81.03	81.73
2979	AMEX	VIOV	Fri, Oct 28, 2022	80.08	81.68	79.82	81.58
2978	AMEX	VIOV	Thu, Oct 27, 2022	80.32	81.17	79.86	80.05
2977	AMEX	VIOV	Wed, Oct 26, 2022	79.31	80.59	79.30	79.53
2976	AMEX	VIOV	Tue, Oct 25, 2022	77.38	79.21	77.25	78.98
2975	AMEX	VIOV	Mon, Oct 24, 2022	76.95	77.42	76.39	77.29
2974	AMEX	VIOV	Fri, Oct 21, 2022	75.13	76.81	74.87	76.58
2973	AMEX	VIOV	Thu, Oct 20, 2022	76.07	76.59	74.68	74.98
2972	AMEX	VIOV	Wed, Oct 19, 2022	76.27	76.56	74.96	75.86
2971	AMEX	VIOV	Tue, Oct 18, 2022	77.13	77.72	76.18	76.74
2970	AMEX	VIOV	Mon, Oct 17, 2022	75.19	76.07	75.18	75.76
2969	AMEX	VIOV	Fri, Oct 14, 2022	75.85	76.19	73.76	73.89
2968	AMEX	VIOV	Thu, Oct 13, 2022	72.15	75.69	71.65	75.37
2967	AMEX	VIOV	Wed, Oct 12, 2022	73.90	73.90	72.97	73.49
2966	AMEX	VIOV	Tue, Oct 11, 2022	73.09	74.52	72.73	73.77
2965	AMEX	VIOV	Mon, Oct 10, 2022	73.54	74.11	73.20	73.50
2964	AMEX	VIOV	Fri, Oct 7, 2022	74.54	74.54	73.13	73.36
2963	AMEX	VIOV	Thu, Oct 6, 2022	75.25	75.76	74.85	75.05
2962	AMEX	VIOV	Wed, Oct 5, 2022	75.20	75.80	74.54	75.59
2961	AMEX	VIOV	Tue, Oct 4, 2022	74.38	75.99	74.38	75.99
2960	AMEX	VIOV	Mon, Oct 3, 2022	72.55	73.56	71.49	73.18
2959	AMEX	VIOV	Fri, Sep 30, 2022	71.89	73.00	71.32	71.39
2958	AMEX	VIOV	Thu, Sep 29, 2022	72.67	72.67	71.07	71.93
2957	AMEX	VIOV	Wed, Sep 28, 2022	72.00	73.88	71.76	73.54
2956	AMEX	VIOV	Tue, Sep 27, 2022	72.88	73.25	71.50	71.60
2955	AMEX	VIOV	Mon, Sep 26, 2022	72.81	73.98	71.98	72.13
2954	AMEX	VIOV	Fri, Sep 23, 2022	74.08	74.08	72.33	73.23
2953	AMEX	VIOV	Thu, Sep 22, 2022	76.57	76.57	74.89	75.11
2952	AMEX	VIOV	Wed, Sep 21, 2022	78.00	78.30	76.56	76.58
2951	AMEX	VIOV	Tue, Sep 20, 2022	77.88	77.88	76.92	77.46
2950	AMEX	VIOV	Mon, Sep 19, 2022	76.77	78.61	76.77	78.51
2949	AMEX	VIOV	Fri, Sep 16, 2022	77.00	77.58	76.48	77.58
2948	AMEX	VIOV	Thu, Sep 15, 2022	78.13	78.81	77.75	78.03
2947	AMEX	VIOV	Wed, Sep 14, 2022	78.88	78.88	77.70	78.58
2946	AMEX	VIOV	Tue, Sep 13, 2022	80.00	80.25	78.35	78.68
2945	AMEX	VIOV	Mon, Sep 12, 2022	81.25	81.91	81.23	81.75
2944	AMEX	VIOV	Fri, Sep 9, 2022	79.84	80.78	79.84	80.69
2943	AMEX	VIOV	Thu, Sep 8, 2022	78.43	79.11	77.89	79.09
2942	AMEX	VIOV	Wed, Sep 7, 2022	77.40	79.08	77.40	79.02
2941	AMEX	VIOV	Tue, Sep 6, 2022	79.00	79.09	77.29	77.60
2940	AMEX	VIOV	Fri, Sep 2, 2022	80.06	80.31	78.41	78.74
2939	AMEX	VIOV	Thu, Sep 1, 2022	79.45	79.58	78.54	79.18
2938	AMEX	VIOV	Wed, Aug 31, 2022	81.12	81.12	80.12	80.15
2937	AMEX	VIOV	Tue, Aug 30, 2022	82.48	82.48	80.85	81.03
2936	AMEX	VIOV	Mon, Aug 29, 2022	82.29	82.80	82.02	82.26
2935	AMEX	VIOV	Fri, Aug 26, 2022	85.58	85.58	83.00	83.03
2934	AMEX	VIOV	Thu, Aug 25, 2022	84.27	85.65	84.07	85.52
2933	AMEX	VIOV	Wed, Aug 24, 2022	83.70	84.14	83.25	83.93
2932	AMEX	VIOV	Tue, Aug 23, 2022	84.08	84.52	83.70	83.79
2931	AMEX	VIOV	Mon, Aug 22, 2022	84.61	84.61	83.67	83.85
2930	AMEX	VIOV	Fri, Aug 19, 2022	86.53	86.53	85.51	85.68
2929	AMEX	VIOV	Thu, Aug 18, 2022	86.76	87.31	86.54	87.19
2928	AMEX	VIOV	Wed, Aug 17, 2022	86.98	87.08	86.15	86.64
2927	AMEX	VIOV	Tue, Aug 16, 2022	87.02	88.04	86.95	87.62
2926	AMEX	VIOV	Mon, Aug 15, 2022	86.17	87.17	85.96	87.15
2925	AMEX	VIOV	Fri, Aug 12, 2022	85.94	86.91	85.70	86.89
2924	AMEX	VIOV	Thu, Aug 11, 2022	85.53	86.06	85.40	85.49
2923	AMEX	VIOV	Wed, Aug 10, 2022	84.51	84.95	84.24	84.80
2922	AMEX	VIOV	Tue, Aug 9, 2022	83.61	83.84	82.73	83.09
2921	AMEX	VIOV	Mon, Aug 8, 2022	83.59	84.47	83.58	83.84
2920	AMEX	VIOV	Fri, Aug 5, 2022	82.05	83.15	82.05	83.10
2919	AMEX	VIOV	Thu, Aug 4, 2022	83.78	83.78	82.66	82.73
2918	AMEX	VIOV	Wed, Aug 3, 2022	83.46	83.80	82.98	83.64
2917	AMEX	VIOV	Tue, Aug 2, 2022	83.77	83.90	83.02	83.03
2916	AMEX	VIOV	Mon, Aug 1, 2022	83.25	84.43	82.43	83.98
2915	AMEX	VIOV	Fri, Jul 29, 2022	82.97	83.82	82.83	83.65
2914	AMEX	VIOV	Thu, Jul 28, 2022	82.28	82.92	81.40	82.88
2913	AMEX	VIOV	Wed, Jul 27, 2022	80.73	82.17	80.44	81.92
2912	AMEX	VIOV	Tue, Jul 26, 2022	80.26	80.51	79.98	80.14
2911	AMEX	VIOV	Mon, Jul 25, 2022	80.09	80.81	79.85	80.55
2910	AMEX	VIOV	Fri, Jul 22, 2022	80.50	80.89	79.26	79.87
2909	AMEX	VIOV	Thu, Jul 21, 2022	79.82	80.29	78.91	80.29
2908	AMEX	VIOV	Wed, Jul 20, 2022	79.77	80.57	79.59	80.52
2907	AMEX	VIOV	Tue, Jul 19, 2022	78.06	79.87	78.06	79.68
2906	AMEX	VIOV	Mon, Jul 18, 2022	77.81	78.31	76.98	77.16
2905	AMEX	VIOV	Fri, Jul 15, 2022	76.32	77.16	75.85	77.01
2904	AMEX	VIOV	Thu, Jul 14, 2022	75.06	75.54	74.49	75.44
2903	AMEX	VIOV	Wed, Jul 13, 2022	75.73	76.50	75.37	76.31
2902	AMEX	VIOV	Tue, Jul 12, 2022	76.81	77.32	76.29	76.57
2901	AMEX	VIOV	Mon, Jul 11, 2022	76.94	77.04	76.41	76.49
2900	AMEX	VIOV	Fri, Jul 8, 2022	77.52	77.93	76.97	77.42
2899	AMEX	VIOV	Thu, Jul 7, 2022	77.10	77.84	77.10	77.58
2898	AMEX	VIOV	Wed, Jul 6, 2022	77.46	77.46	75.60	76.45
2897	AMEX	VIOV	Tue, Jul 5, 2022	76.77	77.50	75.36	77.50
2896	AMEX	VIOV	Fri, Jul 1, 2022	76.72	78.00	76.12	77.88
2895	AMEX	VIOV	Thu, Jun 30, 2022	76.20	77.50	75.79	76.96
2894	AMEX	VIOV	Wed, Jun 29, 2022	78.12	78.12	76.50	77.17
2893	AMEX	VIOV	Tue, Jun 28, 2022	79.59	80.28	78.00	78.02
2892	AMEX	VIOV	Mon, Jun 27, 2022	78.65	79.59	78.41	79.07
2891	AMEX	VIOV	Fri, Jun 24, 2022	76.66	78.54	76.66	78.39
2890	AMEX	VIOV	Thu, Jun 23, 2022	76.23	76.45	74.98	76.05
2889	AMEX	VIOV	Wed, Jun 22, 2022	75.46	76.76	75.46	76.00
2888	AMEX	VIOV	Tue, Jun 21, 2022	76.30	77.22	75.70	76.44
2887	AMEX	VIOV	Fri, Jun 17, 2022	75.12	76.12	74.59	75.30
2886	AMEX	VIOV	Thu, Jun 16, 2022	77.09	77.19	74.46	74.83
2885	AMEX	VIOV	Wed, Jun 15, 2022	78.73	79.52	78.00	78.71
2884	AMEX	VIOV	Tue, Jun 14, 2022	78.49	78.96	77.33	77.90
2883	AMEX	VIOV	Mon, Jun 13, 2022	80.08	80.08	77.99	78.37
2882	AMEX	VIOV	Fri, Jun 10, 2022	82.63	82.97	81.61	81.92
2881	AMEX	VIOV	Thu, Jun 9, 2022	85.11	85.16	83.94	83.94
2880	AMEX	VIOV	Wed, Jun 8, 2022	86.56	86.56	85.15	85.46
2879	AMEX	VIOV	Tue, Jun 7, 2022	85.43	86.91	85.43	86.84
2878	AMEX	VIOV	Mon, Jun 6, 2022	86.08	86.20	85.49	86.01
2877	AMEX	VIOV	Fri, Jun 3, 2022	85.46	85.60	85.13	85.34
2876	AMEX	VIOV	Thu, Jun 2, 2022	84.90	86.09	84.68	86.03
2875	AMEX	VIOV	Wed, Jun 1, 2022	85.43	85.51	83.74	84.71
2874	AMEX	VIOV	Tue, May 31, 2022	85.30	85.45	84.57	84.93
2873	AMEX	VIOV	Fri, May 27, 2022	84.50	85.71	84.50	85.71
2872	AMEX	VIOV	Thu, May 26, 2022	83.20	84.52	83.20	84.19
2871	AMEX	VIOV	Wed, May 25, 2022	80.91	83.06	80.91	82.59
2870	AMEX	VIOV	Tue, May 24, 2022	81.09	81.24	79.50	81.06
2869	AMEX	VIOV	Mon, May 23, 2022	81.46	82.29	80.99	81.68
2868	AMEX	VIOV	Fri, May 20, 2022	82.12	82.27	79.35	80.74
2867	AMEX	VIOV	Thu, May 19, 2022	81.29	82.27	80.84	81.30
2866	AMEX	VIOV	Wed, May 18, 2022	83.14	83.65	81.60	81.91
2865	AMEX	VIOV	Tue, May 17, 2022	82.60	84.00	82.60	83.99
2864	AMEX	VIOV	Mon, May 16, 2022	81.18	82.11	80.88	81.44
2863	AMEX	VIOV	Fri, May 13, 2022	80.72	81.95	80.72	81.44
2862	AMEX	VIOV	Thu, May 12, 2022	78.85	79.88	78.37	79.88
2861	AMEX	VIOV	Wed, May 11, 2022	80.08	81.48	78.98	79.05
2860	AMEX	VIOV	Tue, May 10, 2022	81.53	81.73	78.76	80.06
2859	AMEX	VIOV	Mon, May 9, 2022	81.74	82.26	80.47	80.82
2858	AMEX	VIOV	Fri, May 6, 2022	83.32	83.57	82.04	82.79
2857	AMEX	VIOV	Thu, May 5, 2022	85.61	85.61	82.64	83.51
2856	AMEX	VIOV	Wed, May 4, 2022	84.49	86.41	83.81	86.23
2855	AMEX	VIOV	Tue, May 3, 2022	83.47	84.63	83.16	84.19
2854	AMEX	VIOV	Mon, May 2, 2022	83.02	84.02	81.90	83.41
2853	AMEX	VIOV	Fri, Apr 29, 2022	85.16	85.45	82.88	83.01
2852	AMEX	VIOV	Thu, Apr 28, 2022	84.22	85.55	83.00	85.19
2851	AMEX	VIOV	Wed, Apr 27, 2022	83.91	84.40	83.18	83.62
2850	AMEX	VIOV	Tue, Apr 26, 2022	85.40	85.50	83.82	83.85
2849	AMEX	VIOV	Mon, Apr 25, 2022	85.32	86.15	83.98	86.00
2848	AMEX	VIOV	Fri, Apr 22, 2022	87.77	87.78	85.97	86.15
2847	AMEX	VIOV	Thu, Apr 21, 2022	90.00	90.19	87.86	88.13
2846	AMEX	VIOV	Wed, Apr 20, 2022	89.11	89.73	89.11	89.28
2845	AMEX	VIOV	Tue, Apr 19, 2022	87.09	88.92	87.09	88.60
2844	AMEX	VIOV	Mon, Apr 18, 2022	87.12	87.63	86.80	87.14
2843	AMEX	VIOV	Thu, Apr 14, 2022	87.56	88.24	87.31	87.31
2842	AMEX	VIOV	Wed, Apr 13, 2022	86.32	87.78	86.32	87.57
2841	AMEX	VIOV	Tue, Apr 12, 2022	86.28	87.31	85.90	86.14
2840	AMEX	VIOV	Mon, Apr 11, 2022	85.66	86.79	85.53	85.56
2839	AMEX	VIOV	Fri, Apr 8, 2022	86.15	86.76	85.76	85.91
2838	AMEX	VIOV	Thu, Apr 7, 2022	86.39	86.51	85.21	86.15
2837	AMEX	VIOV	Wed, Apr 6, 2022	86.52	86.83	85.92	86.37
2836	AMEX	VIOV	Tue, Apr 5, 2022	89.07	89.64	87.00	87.10
2835	AMEX	VIOV	Mon, Apr 4, 2022	89.50	89.56	88.20	89.05
2834	AMEX	VIOV	Fri, Apr 1, 2022	88.87	89.43	88.45	89.39
2833	AMEX	VIOV	Thu, Mar 31, 2022	89.09	89.94	88.50	88.60
2832	AMEX	VIOV	Wed, Mar 30, 2022	90.82	91.01	89.13	89.42
2831	AMEX	VIOV	Tue, Mar 29, 2022	89.48	91.08	89.42	90.84
2830	AMEX	VIOV	Mon, Mar 28, 2022	89.20	89.32	88.29	88.94
2829	AMEX	VIOV	Fri, Mar 25, 2022	88.65	89.50	88.55	89.40
2828	AMEX	VIOV	Thu, Mar 24, 2022	88.35	88.46	87.95	88.43
2827	AMEX	VIOV	Wed, Mar 23, 2022	89.04	89.14	87.99	87.90
2826	AMEX	VIOV	Tue, Mar 22, 2022	89.67	90.60	89.20	89.45
2825	AMEX	VIOV	Mon, Mar 21, 2022	89.63	90.10	88.82	89.19
2824	AMEX	VIOV	Fri, Mar 18, 2022	88.95	89.58	88.39	89.47
2823	AMEX	VIOV	Thu, Mar 17, 2022	88.33	89.41	88.21	89.29
2822	AMEX	VIOV	Wed, Mar 16, 2022	87.51	88.53	86.79	88.51
2821	AMEX	VIOV	Tue, Mar 15, 2022	86.22	86.85	85.86	86.64
2820	AMEX	VIOV	Mon, Mar 14, 2022	87.21	87.21	85.78	86.10
2819	AMEX	VIOV	Fri, Mar 11, 2022	88.28	88.56	86.85	86.85
2818	AMEX	VIOV	Thu, Mar 10, 2022	86.74	87.74	86.64	87.74
2817	AMEX	VIOV	Wed, Mar 9, 2022	87.58	88.16	87.45	87.71
2816	AMEX	VIOV	Tue, Mar 8, 2022	86.17	88.03	86.14	86.29
2815	AMEX	VIOV	Mon, Mar 7, 2022	88.01	88.04	86.00	86.05
2814	AMEX	VIOV	Fri, Mar 4, 2022	87.77	87.77	86.86	87.71
2813	AMEX	VIOV	Thu, Mar 3, 2022	89.16	89.16	88.00	88.63
2812	AMEX	VIOV	Wed, Mar 2, 2022	86.98	89.24	86.98	88.90
2811	AMEX	VIOV	Tue, Mar 1, 2022	88.16	88.40	86.15	86.59
2810	AMEX	VIOV	Mon, Feb 28, 2022	87.24	88.47	87.09	88.38
2809	AMEX	VIOV	Fri, Feb 25, 2022	86.56	88.12	86.46	87.98
2808	AMEX	VIOV	Thu, Feb 24, 2022	83.32	86.16	83.05	86.02
2807	AMEX	VIOV	Wed, Feb 23, 2022	86.81	86.81	84.93	84.93
2806	AMEX	VIOV	Tue, Feb 22, 2022	87.06	87.24	85.61	86.09
2805	AMEX	VIOV	Fri, Feb 18, 2022	87.54	88.43	87.06	87.29
2804	AMEX	VIOV	Thu, Feb 17, 2022	88.52	88.55	87.37	87.77
2803	AMEX	VIOV	Wed, Feb 16, 2022	88.27	89.26	88.27	89.07
2802	AMEX	VIOV	Tue, Feb 15, 2022	87.50	88.73	87.50	88.59
2801	AMEX	VIOV	Mon, Feb 14, 2022	86.96	87.58	86.26	86.72
2800	AMEX	VIOV	Fri, Feb 11, 2022	86.75	87.90	86.12	86.82
2799	AMEX	VIOV	Thu, Feb 10, 2022	86.71	88.46	86.36	86.65
2798	AMEX	VIOV	Wed, Feb 9, 2022	87.62	87.99	87.49	87.78
2797	AMEX	VIOV	Tue, Feb 8, 2022	85.61	87.12	85.61	87.08
2796	AMEX	VIOV	Mon, Feb 7, 2022	85.36	86.10	85.12	85.47
2795	AMEX	VIOV	Fri, Feb 4, 2022	85.34	85.78	84.08	85.35
2794	AMEX	VIOV	Thu, Feb 3, 2022	85.84	86.88	85.44	85.58
2793	AMEX	VIOV	Wed, Feb 2, 2022	87.20	87.20	85.87	86.51
2792	AMEX	VIOV	Tue, Feb 1, 2022	86.55	87.16	85.65	86.99
2791	AMEX	VIOV	Mon, Jan 31, 2022	84.36	86.32	84.19	86.28
2790	AMEX	VIOV	Fri, Jan 28, 2022	83.84	84.92	82.43	84.84
2789	AMEX	VIOV	Thu, Jan 27, 2022	85.89	86.87	83.49	83.93
2788	AMEX	VIOV	Wed, Jan 26, 2022	87.90	88.28	84.58	85.40
2787	AMEX	VIOV	Tue, Jan 25, 2022	86.18	87.84	84.80	86.84
2786	AMEX	VIOV	Mon, Jan 24, 2022	84.62	87.71	83.80	87.47
2785	AMEX	VIOV	Fri, Jan 21, 2022	86.18	87.87	85.66	85.66
2784	AMEX	VIOV	Thu, Jan 20, 2022	88.80	89.73	86.49	86.66
2783	AMEX	VIOV	Wed, Jan 19, 2022	90.46	90.46	88.49	88.56
2782	AMEX	VIOV	Tue, Jan 18, 2022	91.39	91.43	89.93	90.05
2781	AMEX	VIOV	Fri, Jan 14, 2022	90.90	92.03	90.83	91.95
2780	AMEX	VIOV	Thu, Jan 13, 2022	91.46	92.43	91.21	91.46
2779	AMEX	VIOV	Wed, Jan 12, 2022	91.96	92.07	90.63	91.06
2778	AMEX	VIOV	Tue, Jan 11, 2022	91.33	91.79	90.25	91.54
2777	AMEX	VIOV	Mon, Jan 10, 2022	90.93	91.15	90.08	91.13
2776	AMEX	VIOV	Fri, Jan 7, 2022	91.70	92.07	91.22	91.37
2775	AMEX	VIOV	Thu, Jan 6, 2022	91.57	92.24	90.94	91.67
2774	AMEX	VIOV	Wed, Jan 5, 2022	92.59	93.35	91.03	91.13
2773	AMEX	VIOV	Tue, Jan 4, 2022	92.01	93.11	92.01	92.65
2772	AMEX	VIOV	Mon, Jan 3, 2022	90.59	92.28	90.59	91.59
2771	AMEX	VIOV	Fri, Dec 31, 2021	90.23	90.55	89.92	90.25
2770	AMEX	VIOV	Thu, Dec 30, 2021	90.70	91.29	90.28	90.36
2769	AMEX	VIOV	Wed, Dec 29, 2021	90.34	90.88	90.08	90.60
2768	AMEX	VIOV	Tue, Dec 28, 2021	90.37	91.22	90.24	90.43
2767	AMEX	VIOV	Mon, Dec 27, 2021	89.69	90.51	88.99	90.47
2766	AMEX	VIOV	Thu, Dec 23, 2021	89.51	89.93	89.30	89.61
2765	AMEX	VIOV	Wed, Dec 22, 2021	88.12	89.07	87.86	89.07
2764	AMEX	VIOV	Tue, Dec 21, 2021	86.44	88.22	86.44	88.13
2763	AMEX	VIOV	Mon, Dec 20, 2021	86.52	86.52	84.58	85.68
2762	AMEX	VIOV	Fri, Dec 17, 2021	87.34	88.61	86.52	87.76
2761	AMEX	VIOV	Thu, Dec 16, 2021	89.64	89.71	87.43	87.76
2760	AMEX	VIOV	Wed, Dec 15, 2021	88.00	89.21	86.86	88.83
2759	AMEX	VIOV	Tue, Dec 14, 2021	87.65	89.42	87.65	87.96
2758	AMEX	VIOV	Mon, Dec 13, 2021	89.61	89.66	87.93	88.23
2757	AMEX	VIOV	Fri, Dec 10, 2021	90.45	90.49	89.00	90.00
2756	AMEX	VIOV	Thu, Dec 9, 2021	90.36	90.60	89.83	89.85
2755	AMEX	VIOV	Wed, Dec 8, 2021	91.05	91.36	90.87	91.06
2754	AMEX	VIOV	Tue, Dec 7, 2021	91.06	91.78	90.65	90.75
2753	AMEX	VIOV	Mon, Dec 6, 2021	88.35	90.64	88.35	89.87
2752	AMEX	VIOV	Fri, Dec 3, 2021	89.00	89.24	86.99	87.66
2751	AMEX	VIOV	Thu, Dec 2, 2021	86.27	88.94	86.04	88.55
2750	AMEX	VIOV	Wed, Dec 1, 2021	88.98	89.78	85.87	85.88
2749	AMEX	VIOV	Tue, Nov 30, 2021	88.12	88.38	86.50	87.17
2748	AMEX	VIOV	Mon, Nov 29, 2021	91.06	91.11	88.68	89.23
2747	AMEX	VIOV	Fri, Nov 26, 2021	90.79	90.79	87.98	89.59
2746	AMEX	VIOV	Wed, Nov 24, 2021	93.19	93.66	93.00	93.47
2745	AMEX	VIOV	Tue, Nov 23, 2021	93.66	94.18	93.28	93.88
2744	AMEX	VIOV	Mon, Nov 22, 2021	93.01	94.62	92.85	93.53
2743	AMEX	VIOV	Fri, Nov 19, 2021	92.95	93.07	92.26	92.41
2742	AMEX	VIOV	Thu, Nov 18, 2021	94.50	94.64	93.04	93.87
2741	AMEX	VIOV	Wed, Nov 17, 2021	94.97	94.97	93.63	93.99
2740	AMEX	VIOV	Tue, Nov 16, 2021	95.06	95.44	94.67	95.19
2739	AMEX	VIOV	Mon, Nov 15, 2021	95.46	95.46	94.75	95.09
2738	AMEX	VIOV	Fri, Nov 12, 2021	95.63	95.63	94.92	95.04
2737	AMEX	VIOV	Thu, Nov 11, 2021	95.04	95.73	94.71	95.35
2736	AMEX	VIOV	Wed, Nov 10, 2021	95.23	95.82	94.51	94.71
2735	AMEX	VIOV	Tue, Nov 9, 2021	95.58	95.75	94.82	95.54
2734	AMEX	VIOV	Mon, Nov 8, 2021	96.46	96.66	95.54	95.76
2733	AMEX	VIOV	Fri, Nov 5, 2021	94.56	96.00	94.56	95.79
2732	AMEX	VIOV	Thu, Nov 4, 2021	94.41	94.44	93.02	93.48
2731	AMEX	VIOV	Wed, Nov 3, 2021	91.83	94.48	91.83	93.97
2730	AMEX	VIOV	Tue, Nov 2, 2021	92.29	92.29	91.50	91.83
2729	AMEX	VIOV	Mon, Nov 1, 2021	90.05	92.10	90.05	92.03
2728	AMEX	VIOV	Fri, Oct 29, 2021	89.77	89.95	89.07	89.46
2727	AMEX	VIOV	Thu, Oct 28, 2021	88.81	89.86	88.81	89.86
2726	AMEX	VIOV	Wed, Oct 27, 2021	90.08	90.08	88.44	88.44
2725	AMEX	VIOV	Tue, Oct 26, 2021	91.74	91.74	90.31	90.37
2724	AMEX	VIOV	Mon, Oct 25, 2021	90.95	91.59	90.75	91.53
2723	AMEX	VIOV	Fri, Oct 22, 2021	90.68	91.03	90.26	90.73
2722	AMEX	VIOV	Thu, Oct 21, 2021	90.42	91.00	90.00	90.60
2721	AMEX	VIOV	Wed, Oct 20, 2021	89.60	90.62	89.49	90.56
2720	AMEX	VIOV	Tue, Oct 19, 2021	90.34	90.34	89.21	89.67
2719	AMEX	VIOV	Mon, Oct 18, 2021	89.45	90.23	89.38	89.94
2718	AMEX	VIOV	Fri, Oct 15, 2021	90.97	91.23	89.72	89.72
2717	AMEX	VIOV	Thu, Oct 14, 2021	89.81	90.09	89.32	89.95
2716	AMEX	VIOV	Wed, Oct 13, 2021	89.15	89.15	87.82	88.94
2715	AMEX	VIOV	Tue, Oct 12, 2021	89.08	89.43	88.63	89.08
2714	AMEX	VIOV	Mon, Oct 11, 2021	89.81	90.23	88.88	88.90
2713	AMEX	VIOV	Fri, Oct 8, 2021	89.94	90.24	89.47	89.47
2712	AMEX	VIOV	Thu, Oct 7, 2021	89.24	90.27	89.18	89.77
2711	AMEX	VIOV	Wed, Oct 6, 2021	88.34	88.74	87.04	88.42
2710	AMEX	VIOV	Tue, Oct 5, 2021	89.44	89.86	88.81	89.29
2709	AMEX	VIOV	Mon, Oct 4, 2021	88.96	89.67	88.61	89.00
2708	AMEX	VIOV	Fri, Oct 1, 2021	87.49	89.47	87.16	88.83
2707	AMEX	VIOV	Thu, Sep 30, 2021	88.89	88.90	86.98	87.02
2706	AMEX	VIOV	Wed, Sep 29, 2021	88.54	88.97	87.84	88.64
2705	AMEX	VIOV	Tue, Sep 28, 2021	89.55	90.00	88.50	88.13
2704	AMEX	VIOV	Mon, Sep 27, 2021	87.99	90.46	87.99	89.66
2703	AMEX	VIOV	Fri, Sep 24, 2021	87.12	88.20	86.94	87.65
2702	AMEX	VIOV	Thu, Sep 23, 2021	86.34	88.08	86.34	87.47
2701	AMEX	VIOV	Wed, Sep 22, 2021	85.02	86.47	85.02	85.69
2700	AMEX	VIOV	Tue, Sep 21, 2021	85.02	85.13	83.69	84.26
2699	AMEX	VIOV	Mon, Sep 20, 2021	84.04	84.61	83.20	84.47
2698	AMEX	VIOV	Fri, Sep 17, 2021	85.91	86.23	85.20	85.97
2697	AMEX	VIOV	Thu, Sep 16, 2021	86.28	86.54	85.37	85.97
2696	AMEX	VIOV	Wed, Sep 15, 2021	85.39	86.42	85.25	86.27
2695	AMEX	VIOV	Tue, Sep 14, 2021	86.79	86.79	84.90	85.25
2694	AMEX	VIOV	Mon, Sep 13, 2021	86.16	86.61	85.61	86.53
2693	AMEX	VIOV	Fri, Sep 10, 2021	87.21	87.27	85.53	85.59
2692	AMEX	VIOV	Thu, Sep 9, 2021	86.69	87.62	86.50	86.71
2691	AMEX	VIOV	Wed, Sep 8, 2021	87.56	87.60	86.63	86.85
2690	AMEX	VIOV	Tue, Sep 7, 2021	88.42	88.80	87.78	87.86
2689	AMEX	VIOV	Fri, Sep 3, 2021	88.89	89.03	88.16	88.50
2688	AMEX	VIOV	Thu, Sep 2, 2021	89.25	89.81	89.09	89.16
2687	AMEX	VIOV	Wed, Sep 1, 2021	89.01	89.19	88.00	88.87
2686	AMEX	VIOV	Tue, Aug 31, 2021	88.66	89.10	88.16	88.78
2685	AMEX	VIOV	Mon, Aug 30, 2021	89.86	89.86	88.63	88.67
2684	AMEX	VIOV	Fri, Aug 27, 2021	87.26	89.76	87.26	89.54
2683	AMEX	VIOV	Thu, Aug 26, 2021	87.91	88.02	86.89	86.89
2682	AMEX	VIOV	Wed, Aug 25, 2021	87.66	88.65	87.50	88.09
2681	AMEX	VIOV	Tue, Aug 24, 2021	87.27	87.89	87.06	87.72
2680	AMEX	VIOV	Mon, Aug 23, 2021	86.74	87.14	86.38	86.99
2679	AMEX	VIOV	Fri, Aug 20, 2021	84.58	86.05	84.45	85.94
2678	AMEX	VIOV	Thu, Aug 19, 2021	84.71	85.28	84.00	84.65
2677	AMEX	VIOV	Wed, Aug 18, 2021	86.24	86.94	85.51	85.59
2676	AMEX	VIOV	Tue, Aug 17, 2021	86.78	86.92	85.37	86.29
2675	AMEX	VIOV	Mon, Aug 16, 2021	87.56	87.91	86.74	87.51
2674	AMEX	VIOV	Fri, Aug 13, 2021	88.87	88.87	88.00	88.06
2673	AMEX	VIOV	Thu, Aug 12, 2021	89.35	89.40	88.26	88.78
2672	AMEX	VIOV	Wed, Aug 11, 2021	88.64	89.33	87.81	89.29
2671	AMEX	VIOV	Tue, Aug 10, 2021	87.29	88.55	87.05	88.38
2670	AMEX	VIOV	Mon, Aug 9, 2021	87.76	87.80	86.76	87.14
2669	AMEX	VIOV	Fri, Aug 6, 2021	87.48	88.47	87.42	87.95
2668	AMEX	VIOV	Thu, Aug 5, 2021	85.67	86.97	85.67	86.65
2667	AMEX	VIOV	Wed, Aug 4, 2021	86.51	86.73	85.29	85.29
2666	AMEX	VIOV	Tue, Aug 3, 2021	86.82	87.45	85.46	87.26
2665	AMEX	VIOV	Mon, Aug 2, 2021	87.58	89.09	86.41	86.50
2664	AMEX	VIOV	Fri, Jul 30, 2021	87.50	88.38	86.81	87.07
2663	AMEX	VIOV	Thu, Jul 29, 2021	87.63	88.44	87.38	87.84
2662	AMEX	VIOV	Wed, Jul 28, 2021	86.87	87.55	85.49	86.88
2661	AMEX	VIOV	Tue, Jul 27, 2021	86.52	86.64	85.71	86.35
2660	AMEX	VIOV	Mon, Jul 26, 2021	86.19	87.41	86.19	87.00
2659	AMEX	VIOV	Fri, Jul 23, 2021	85.93	86.29	85.07	85.93
2658	AMEX	VIOV	Thu, Jul 22, 2021	87.10	87.10	85.06	85.41
2657	AMEX	VIOV	Wed, Jul 21, 2021	86.37	87.85	86.37	87.27
2656	AMEX	VIOV	Tue, Jul 20, 2021	83.36	86.35	83.27	85.65
2655	AMEX	VIOV	Mon, Jul 19, 2021	83.63	84.22	82.46	83.18
2654	AMEX	VIOV	Fri, Jul 16, 2021	87.79	87.79	85.25	85.40
2653	AMEX	VIOV	Thu, Jul 15, 2021	86.91	87.43	86.11	87.00
2652	AMEX	VIOV	Wed, Jul 14, 2021	88.74	89.35	87.32	87.41
2651	AMEX	VIOV	Tue, Jul 13, 2021	89.78	89.82	88.27	88.28
2650	AMEX	VIOV	Mon, Jul 12, 2021	89.25	90.22	88.76	90.22
2649	AMEX	VIOV	Fri, Jul 9, 2021	88.23	89.67	88.18	89.63
2648	AMEX	VIOV	Thu, Jul 8, 2021	86.66	88.20	85.99	87.12
2647	AMEX	VIOV	Wed, Jul 7, 2021	88.69	89.14	87.59	88.31
2646	AMEX	VIOV	Tue, Jul 6, 2021	90.93	90.93	88.10	88.95
2645	AMEX	VIOV	Fri, Jul 2, 2021	92.24	92.24	90.71	90.71
2644	AMEX	VIOV	Thu, Jul 1, 2021	91.85	92.19	91.37	91.93
2643	AMEX	VIOV	Wed, Jun 30, 2021	90.22	91.35	90.14	91.18
2642	AMEX	VIOV	Tue, Jun 29, 2021	91.25	91.56	90.43	90.45
2641	AMEX	VIOV	Mon, Jun 28, 2021	92.60	92.61	90.33	90.94
2640	AMEX	VIOV	Fri, Jun 25, 2021	92.86	93.39	92.56	92.60
2639	AMEX	VIOV	Thu, Jun 24, 2021	91.79	92.57	91.17	92.51
2638	AMEX	VIOV	Wed, Jun 23, 2021	91.54	92.16	91.44	91.22
2637	AMEX	VIOV	Tue, Jun 22, 2021	91.01	91.54	90.05	91.40
2636	AMEX	VIOV	Mon, Jun 21, 2021	89.38	91.22	89.38	91.06
2635	AMEX	VIOV	Fri, Jun 18, 2021	89.85	90.35	88.62	88.62
2634	AMEX	VIOV	Thu, Jun 17, 2021	93.46	93.62	90.32	91.13
2633	AMEX	VIOV	Wed, Jun 16, 2021	93.37	93.92	92.44	93.61
2632	AMEX	VIOV	Tue, Jun 15, 2021	93.31	93.66	92.34	93.51
2631	AMEX	VIOV	Mon, Jun 14, 2021	94.20	94.49	92.82	93.12
2630	AMEX	VIOV	Fri, Jun 11, 2021	93.64	94.10	93.44	94.07
2629	AMEX	VIOV	Thu, Jun 10, 2021	95.12	95.28	93.17	93.20
2628	AMEX	VIOV	Wed, Jun 9, 2021	95.58	95.58	94.63	94.64
2627	AMEX	VIOV	Tue, Jun 8, 2021	94.54	95.76	94.10	95.51
2626	AMEX	VIOV	Mon, Jun 7, 2021	93.68	94.36	93.65	94.21
2625	AMEX	VIOV	Fri, Jun 4, 2021	93.75	93.75	92.62	93.45
2624	AMEX	VIOV	Thu, Jun 3, 2021	93.45	93.66	92.50	93.38
2623	AMEX	VIOV	Wed, Jun 2, 2021	94.12	94.28	93.25	93.95
2622	AMEX	VIOV	Tue, Jun 1, 2021	92.77	93.98	92.77	93.86
2621	AMEX	VIOV	Fri, May 28, 2021	92.89	92.89	91.51	92.00
2620	AMEX	VIOV	Thu, May 27, 2021	91.80	92.67	91.80	92.36
2619	AMEX	VIOV	Wed, May 26, 2021	89.58	91.25	89.58	91.16
2618	AMEX	VIOV	Tue, May 25, 2021	91.11	91.61	89.30	89.35
2617	AMEX	VIOV	Mon, May 24, 2021	90.84	91.07	90.24	90.71
2616	AMEX	VIOV	Fri, May 21, 2021	90.64	91.05	90.10	90.39
2615	AMEX	VIOV	Thu, May 20, 2021	89.95	89.98	88.56	89.76
2614	AMEX	VIOV	Wed, May 19, 2021	89.21	89.92	88.03	89.79
2613	AMEX	VIOV	Tue, May 18, 2021	91.82	91.89	90.46	90.51
2612	AMEX	VIOV	Mon, May 17, 2021	90.90	91.77	90.31	91.72
2611	AMEX	VIOV	Fri, May 14, 2021	90.17	91.29	89.86	91.22
2610	AMEX	VIOV	Thu, May 13, 2021	87.17	89.72	87.12	89.30
2609	AMEX	VIOV	Wed, May 12, 2021	89.23	89.78	86.82	87.04
2608	AMEX	VIOV	Tue, May 11, 2021	88.97	90.19	88.47	89.77
2607	AMEX	VIOV	Mon, May 10, 2021	92.03	92.60	90.46	90.46
2606	AMEX	VIOV	Fri, May 7, 2021	90.95	92.00	90.55	91.97
2605	AMEX	VIOV	Thu, May 6, 2021	90.55	91.16	89.50	91.11
2604	AMEX	VIOV	Wed, May 5, 2021	90.65	90.66	89.50	90.40
2603	AMEX	VIOV	Tue, May 4, 2021	89.80	90.23	88.86	90.19
2602	AMEX	VIOV	Mon, May 3, 2021	89.48	90.62	89.29	90.15
2601	AMEX	VIOV	Fri, Apr 30, 2021	89.14	89.63	88.47	88.57
2600	AMEX	VIOV	Thu, Apr 29, 2021	90.41	90.80	89.34	89.93
2599	AMEX	VIOV	Wed, Apr 28, 2021	89.31	89.79	89.00	89.58
2598	AMEX	VIOV	Tue, Apr 27, 2021	89.12	89.46	88.85	89.35
2597	AMEX	VIOV	Mon, Apr 26, 2021	89.19	89.80	88.75	88.90
2596	AMEX	VIOV	Fri, Apr 23, 2021	87.34	89.17	87.11	88.78
2595	AMEX	VIOV	Thu, Apr 22, 2021	87.77	88.26	86.90	87.00
2594	AMEX	VIOV	Wed, Apr 21, 2021	85.52	87.56	85.11	87.51
2593	AMEX	VIOV	Tue, Apr 20, 2021	87.64	87.64	84.97	85.68
2592	AMEX	VIOV	Mon, Apr 19, 2021	88.39	88.57	87.27	87.87
2591	AMEX	VIOV	Fri, Apr 16, 2021	88.80	89.07	88.20	88.61
2590	AMEX	VIOV	Thu, Apr 15, 2021	88.75	88.75	87.32	88.29
2589	AMEX	VIOV	Wed, Apr 14, 2021	87.10	89.00	87.10	88.13
2588	AMEX	VIOV	Tue, Apr 13, 2021	87.80	87.80	86.19	86.93
2587	AMEX	VIOV	Mon, Apr 12, 2021	87.85	88.17	87.38	87.89
2586	AMEX	VIOV	Fri, Apr 9, 2021	87.52	87.80	87.22	87.71
2585	AMEX	VIOV	Thu, Apr 8, 2021	87.58	87.58	86.23	87.46
2584	AMEX	VIOV	Wed, Apr 7, 2021	88.34	88.42	87.00	87.26
2583	AMEX	VIOV	Tue, Apr 6, 2021	88.48	89.32	88.12	88.23
2582	AMEX	VIOV	Mon, Apr 5, 2021	88.77	88.98	87.73	88.26
2581	AMEX	VIOV	Thu, Apr 1, 2021	87.44	87.98	86.77	87.97
2580	AMEX	VIOV	Wed, Mar 31, 2021	87.57	87.82	86.70	87.06
2579	AMEX	VIOV	Tue, Mar 30, 2021	85.89	87.54	85.89	87.16
2578	AMEX	VIOV	Mon, Mar 29, 2021	87.66	88.60	85.78	85.86
2577	AMEX	VIOV	Fri, Mar 26, 2021	86.93	88.10	86.59	88.02
2576	AMEX	VIOV	Thu, Mar 25, 2021	82.91	86.48	82.61	85.88
2575	AMEX	VIOV	Wed, Mar 24, 2021	85.49	87.10	83.69	83.69
2574	AMEX	VIOV	Tue, Mar 23, 2021	87.16	87.29	84.28	84.77
2573	AMEX	VIOV	Mon, Mar 22, 2021	89.96	89.96	87.45	88.00
2572	AMEX	VIOV	Fri, Mar 19, 2021	89.49	90.47	88.10	89.89
2571	AMEX	VIOV	Thu, Mar 18, 2021	91.11	92.58	89.49	89.79
2570	AMEX	VIOV	Wed, Mar 17, 2021	90.93	91.57	90.24	91.39
2569	AMEX	VIOV	Tue, Mar 16, 2021	92.46	92.46	90.66	91.03
2568	AMEX	VIOV	Mon, Mar 15, 2021	93.30	93.30	91.94	92.76
2567	AMEX	VIOV	Fri, Mar 12, 2021	92.22	93.36	92.07	93.17
2566	AMEX	VIOV	Thu, Mar 11, 2021	91.80	92.21	91.06	91.87
2565	AMEX	VIOV	Wed, Mar 10, 2021	89.53	91.37	89.53	91.17
2564	AMEX	VIOV	Tue, Mar 9, 2021	90.31	90.31	88.42	89.20
2563	AMEX	VIOV	Mon, Mar 8, 2021	87.39	89.60	87.17	89.25
2562	AMEX	VIOV	Fri, Mar 5, 2021	85.48	86.61	83.41	86.52
2561	AMEX	VIOV	Thu, Mar 4, 2021	85.15	86.02	82.72	84.15
2560	AMEX	VIOV	Wed, Mar 3, 2021	84.30	86.53	84.30	85.11
2559	AMEX	VIOV	Tue, Mar 2, 2021	85.17	85.23	83.96	83.98
2558	AMEX	VIOV	Mon, Mar 1, 2021	84.33	85.46	84.25	85.27
2557	AMEX	VIOV	Fri, Feb 26, 2021	83.36	83.95	81.60	82.62
2556	AMEX	VIOV	Thu, Feb 25, 2021	85.89	85.94	83.18	83.35
2555	AMEX	VIOV	Wed, Feb 24, 2021	83.33	85.55	83.33	85.41
2554	AMEX	VIOV	Tue, Feb 23, 2021	82.61	83.36	81.77	83.09
2553	AMEX	VIOV	Mon, Feb 22, 2021	80.97	83.18	80.97	82.81
2552	AMEX	VIOV	Fri, Feb 19, 2021	80.19	81.37	80.19	81.25
2551	AMEX	VIOV	Thu, Feb 18, 2021	80.45	80.46	79.48	79.76
2550	AMEX	VIOV	Wed, Feb 17, 2021	80.51	81.00	80.00	80.79
2549	AMEX	VIOV	Tue, Feb 16, 2021	81.23	81.51	80.59	81.05
2548	AMEX	VIOV	Fri, Feb 12, 2021	80.30	80.80	80.24	80.73
2547	AMEX	VIOV	Thu, Feb 11, 2021	80.86	81.07	79.25	80.53
2546	AMEX	VIOV	Wed, Feb 10, 2021	80.96	81.15	80.00	80.46
2545	AMEX	VIOV	Tue, Feb 9, 2021	79.86	80.68	79.38	80.43
2544	AMEX	VIOV	Mon, Feb 8, 2021	78.83	80.15	78.56	80.15
2543	AMEX	VIOV	Fri, Feb 5, 2021	78.25	78.42	77.57	78.22
2542	AMEX	VIOV	Thu, Feb 4, 2021	76.42	77.60	76.32	77.56
2541	AMEX	VIOV	Wed, Feb 3, 2021	75.76	76.19	75.00	76.11
2540	AMEX	VIOV	Tue, Feb 2, 2021	76.12	76.20	75.01	75.58
2539	AMEX	VIOV	Mon, Feb 1, 2021	75.24	75.78	74.03	75.61
2538	AMEX	VIOV	Fri, Jan 29, 2021	76.50	76.72	74.20	74.69
2537	AMEX	VIOV	Thu, Jan 28, 2021	77.35	78.16	75.15	75.53
2536	AMEX	VIOV	Wed, Jan 27, 2021	76.81	77.73	76.30	77.06
2535	AMEX	VIOV	Tue, Jan 26, 2021	77.65	77.65	76.48	77.23
2534	AMEX	VIOV	Mon, Jan 25, 2021	77.00	78.34	76.39	77.16
2533	AMEX	VIOV	Fri, Jan 22, 2021	75.36	77.16	74.91	77.08
2532	AMEX	VIOV	Thu, Jan 21, 2021	77.36	77.36	76.08	76.13
2531	AMEX	VIOV	Wed, Jan 20, 2021	77.25	77.60	76.64	77.23
2530	AMEX	VIOV	Tue, Jan 19, 2021	77.47	77.47	76.52	76.90
2529	AMEX	VIOV	Fri, Jan 15, 2021	76.89	77.04	76.09	76.53
2528	AMEX	VIOV	Thu, Jan 14, 2021	76.65	78.14	76.50	77.85
2527	AMEX	VIOV	Wed, Jan 13, 2021	76.73	76.73	75.66	76.07
2526	AMEX	VIOV	Tue, Jan 12, 2021	75.45	76.77	75.38	76.77
2525	AMEX	VIOV	Mon, Jan 11, 2021	73.94	75.17	73.87	75.11
2524	AMEX	VIOV	Fri, Jan 8, 2021	75.83	75.83	73.85	74.73
2523	AMEX	VIOV	Thu, Jan 7, 2021	75.51	75.66	74.93	75.45
2522	AMEX	VIOV	Wed, Jan 6, 2021	71.84	75.66	71.84	75.04
2521	AMEX	VIOV	Tue, Jan 5, 2021	69.28	71.59	69.28	71.00
2520	AMEX	VIOV	Mon, Jan 4, 2021	70.77	70.78	68.49	69.33
2519	AMEX	VIOV	Thu, Dec 31, 2020	70.00	70.49	69.47	70.21
2518	AMEX	VIOV	Wed, Dec 30, 2020	69.58	70.32	69.58	69.99
2517	AMEX	VIOV	Tue, Dec 29, 2020	70.60	70.60	68.95	69.34
2516	AMEX	VIOV	Mon, Dec 28, 2020	70.63	70.95	70.19	70.35
2515	AMEX	VIOV	Thu, Dec 24, 2020	69.98	70.00	69.35	69.81
2514	AMEX	VIOV	Wed, Dec 23, 2020	69.07	69.90	69.07	69.77
2513	AMEX	VIOV	Tue, Dec 22, 2020	68.78	68.78	68.12	68.44
2512	AMEX	VIOV	Mon, Dec 21, 2020	68.40	69.05	68.00	68.51
2511	AMEX	VIOV	Fri, Dec 18, 2020	70.49	70.58	69.31	69.56
2510	AMEX	VIOV	Thu, Dec 17, 2020	70.30	70.38	69.56	70.35
2509	AMEX	VIOV	Wed, Dec 16, 2020	70.61	70.61	69.68	69.95
2508	AMEX	VIOV	Tue, Dec 15, 2020	69.05	70.39	68.73	70.39
2507	AMEX	VIOV	Mon, Dec 14, 2020	69.92	69.92	68.45	68.45
2506	AMEX	VIOV	Fri, Dec 11, 2020	69.47	69.65	68.51	69.11
2505	AMEX	VIOV	Thu, Dec 10, 2020	69.17	70.04	68.98	69.94
2504	AMEX	VIOV	Wed, Dec 9, 2020	70.10	70.56	69.13	69.76
2503	AMEX	VIOV	Tue, Dec 8, 2020	68.50	69.56	68.42	69.53
2502	AMEX	VIOV	Mon, Dec 7, 2020	69.40	69.43	68.60	68.95
2501	AMEX	VIOV	Fri, Dec 4, 2020	68.07	69.46	68.07	69.40
2500	AMEX	VIOV	Thu, Dec 3, 2020	67.33	68.10	67.28	67.56
2499	AMEX	VIOV	Wed, Dec 2, 2020	66.34	67.22	66.01	67.05
2498	AMEX	VIOV	Tue, Dec 1, 2020	66.81	67.11	66.13	66.57
2497	AMEX	VIOV	Mon, Nov 30, 2020	67.34	67.41	65.48	65.56
2496	AMEX	VIOV	Fri, Nov 27, 2020	68.09	68.09	67.06	67.61
2495	AMEX	VIOV	Wed, Nov 25, 2020	68.44	68.44	67.41	67.93
2494	AMEX	VIOV	Tue, Nov 24, 2020	67.60	69.11	67.50	68.71
2493	AMEX	VIOV	Mon, Nov 23, 2020	65.41	66.93	65.41	66.57
2492	AMEX	VIOV	Fri, Nov 20, 2020	64.58	64.83	64.29	64.77
2491	AMEX	VIOV	Thu, Nov 19, 2020	64.27	65.01	63.85	64.94
2490	AMEX	VIOV	Wed, Nov 18, 2020	65.71	66.17	64.55	64.55
2489	AMEX	VIOV	Tue, Nov 17, 2020	64.31	65.57	63.75	65.36
2488	AMEX	VIOV	Mon, Nov 16, 2020	64.51	65.04	63.91	64.96
2487	AMEX	VIOV	Fri, Nov 13, 2020	61.40	63.07	61.40	62.81
2486	AMEX	VIOV	Thu, Nov 12, 2020	61.67	61.67	60.32	60.93
2485	AMEX	VIOV	Wed, Nov 11, 2020	63.60	63.60	61.74	62.22
2484	AMEX	VIOV	Tue, Nov 10, 2020	61.74	63.43	61.67	63.08
2483	AMEX	VIOV	Mon, Nov 9, 2020	61.87	62.97	61.18	61.28
2482	AMEX	VIOV	Fri, Nov 6, 2020	58.39	58.39	57.42	57.50
2481	AMEX	VIOV	Thu, Nov 5, 2020	57.21	58.46	57.21	58.12
2480	AMEX	VIOV	Wed, Nov 4, 2020	57.30	57.33	56.08	56.48
2479	AMEX	VIOV	Tue, Nov 3, 2020	57.27	57.95	57.27	57.85
2478	AMEX	VIOV	Mon, Nov 2, 2020	55.74	56.31	55.55	56.31
2477	AMEX	VIOV	Fri, Oct 30, 2020	55.37	55.58	54.50	55.01
2476	AMEX	VIOV	Thu, Oct 29, 2020	54.64	55.90	54.40	55.76
2475	AMEX	VIOV	Wed, Oct 28, 2020	55.67	55.67	54.77	54.79
2474	AMEX	VIOV	Tue, Oct 27, 2020	57.61	57.61	56.63	56.63
2473	AMEX	VIOV	Mon, Oct 26, 2020	58.09	58.09	56.94	57.52
2472	AMEX	VIOV	Fri, Oct 23, 2020	58.86	58.93	58.44	58.91
2471	AMEX	VIOV	Thu, Oct 22, 2020	57.64	58.58	57.46	58.58
2470	AMEX	VIOV	Wed, Oct 21, 2020	57.69	57.85	57.41	57.47
2469	AMEX	VIOV	Tue, Oct 20, 2020	57.59	58.20	57.52	57.61
2468	AMEX	VIOV	Mon, Oct 19, 2020	57.83	58.14	57.06	57.06
2467	AMEX	VIOV	Fri, Oct 16, 2020	58.25	58.28	57.74	57.76
2466	AMEX	VIOV	Thu, Oct 15, 2020	56.51	58.23	56.50	58.20
2465	AMEX	VIOV	Wed, Oct 14, 2020	57.70	58.07	57.22	57.22
2464	AMEX	VIOV	Tue, Oct 13, 2020	58.04	58.04	57.35	57.51
2463	AMEX	VIOV	Mon, Oct 12, 2020	58.16	58.42	57.93	58.33
2462	AMEX	VIOV	Fri, Oct 9, 2020	58.55	58.55	57.83	58.00
2461	AMEX	VIOV	Thu, Oct 8, 2020	57.62	58.04	57.35	58.00
2460	AMEX	VIOV	Wed, Oct 7, 2020	56.82	57.26	56.60	57.09
2459	AMEX	VIOV	Tue, Oct 6, 2020	56.65	57.72	55.99	55.99
2458	AMEX	VIOV	Mon, Oct 5, 2020	55.36	56.12	55.36	56.11
2457	AMEX	VIOV	Fri, Oct 2, 2020	52.72	54.97	52.72	54.85
2456	AMEX	VIOV	Thu, Oct 1, 2020	53.61	53.87	53.10	53.87
2455	AMEX	VIOV	Wed, Sep 30, 2020	53.11	53.92	52.81	53.10
2454	AMEX	VIOV	Tue, Sep 29, 2020	53.43	53.43	52.33	52.95
2453	AMEX	VIOV	Mon, Sep 28, 2020	52.66	53.69	52.66	53.45
2452	AMEX	VIOV	Fri, Sep 25, 2020	51.09	52.00	51.09	51.80
2451	AMEX	VIOV	Thu, Sep 24, 2020	51.07	52.25	50.65	51.42
2450	AMEX	VIOV	Wed, Sep 23, 2020	52.67	53.21	51.08	51.08
2449	AMEX	VIOV	Tue, Sep 22, 2020	52.71	52.71	52.17	52.63
2448	AMEX	VIOV	Mon, Sep 21, 2020	53.55	53.55	51.95	52.48
2447	AMEX	VIOV	Fri, Sep 18, 2020	55.07	55.50	54.27	54.75
2446	AMEX	VIOV	Thu, Sep 17, 2020	54.86	55.22	54.65	54.97
2445	AMEX	VIOV	Wed, Sep 16, 2020	55.29	56.06	55.04	55.44
2444	AMEX	VIOV	Tue, Sep 15, 2020	55.40	55.41	54.81	54.92
2443	AMEX	VIOV	Mon, Sep 14, 2020	54.44	55.02	54.28	54.96
2442	AMEX	VIOV	Fri, Sep 11, 2020	54.67	54.67	53.50	53.91
2441	AMEX	VIOV	Thu, Sep 10, 2020	55.60	55.60	54.55	54.34
2440	AMEX	VIOV	Wed, Sep 9, 2020	55.56	55.56	55.00	55.35
2439	AMEX	VIOV	Tue, Sep 8, 2020	55.73	55.84	54.92	54.95
2438	AMEX	VIOV	Fri, Sep 4, 2020	57.10	57.16	55.51	56.34
2437	AMEX	VIOV	Thu, Sep 3, 2020	57.37	57.91	56.05	56.34
2436	AMEX	VIOV	Wed, Sep 2, 2020	57.10	57.52	56.71	57.42
2435	AMEX	VIOV	Tue, Sep 1, 2020	56.17	56.89	55.80	56.89
2434	AMEX	VIOV	Mon, Aug 31, 2020	57.25	57.25	56.22	56.22
2433	AMEX	VIOV	Fri, Aug 28, 2020	57.21	57.23	56.70	57.23
2432	AMEX	VIOV	Thu, Aug 27, 2020	56.73	57.30	56.50	56.83
2431	AMEX	VIOV	Wed, Aug 26, 2020	57.19	57.19	56.43	56.46
2430	AMEX	VIOV	Tue, Aug 25, 2020	57.57	57.68	56.66	57.18
2429	AMEX	VIOV	Mon, Aug 24, 2020	56.45	57.23	55.83	57.23
2428	AMEX	VIOV	Fri, Aug 21, 2020	56.13	56.30	55.46	55.82
2427	AMEX	VIOV	Thu, Aug 20, 2020	56.28	56.65	56.20	56.30
2426	AMEX	VIOV	Wed, Aug 19, 2020	56.96	57.41	56.70	56.77
2425	AMEX	VIOV	Tue, Aug 18, 2020	57.82	57.82	56.64	56.68
2424	AMEX	VIOV	Mon, Aug 17, 2020	58.00	58.00	57.48	57.68
2423	AMEX	VIOV	Fri, Aug 14, 2020	57.21	58.11	56.91	57.83
2422	AMEX	VIOV	Thu, Aug 13, 2020	58.00	58.15	57.39	57.57
2421	AMEX	VIOV	Wed, Aug 12, 2020	58.84	58.84	57.75	58.20
2420	AMEX	VIOV	Tue, Aug 11, 2020	58.75	59.25	57.82	57.97
2419	AMEX	VIOV	Mon, Aug 10, 2020	57.15	58.27	57.15	57.93
2418	AMEX	VIOV	Fri, Aug 7, 2020	55.48	56.84	55.44	56.84
2417	AMEX	VIOV	Thu, Aug 6, 2020	55.97	55.98	55.40	55.58
2416	AMEX	VIOV	Wed, Aug 5, 2020	55.17	55.96	54.96	55.96
2415	AMEX	VIOV	Tue, Aug 4, 2020	53.87	54.51	53.83	54.50
2414	AMEX	VIOV	Mon, Aug 3, 2020	53.79	54.18	53.32	54.06
2413	AMEX	VIOV	Fri, Jul 31, 2020	53.88	53.88	52.49	53.47
2412	AMEX	VIOV	Thu, Jul 30, 2020	53.75	54.14	53.40	54.01
2411	AMEX	VIOV	Wed, Jul 29, 2020	53.65	54.71	53.65	54.71
2410	AMEX	VIOV	Tue, Jul 28, 2020	53.45	53.90	53.40	53.40
2409	AMEX	VIOV	Mon, Jul 27, 2020	53.51	53.68	53.00	53.68
2408	AMEX	VIOV	Fri, Jul 24, 2020	53.94	54.20	53.30	53.34
2407	AMEX	VIOV	Thu, Jul 23, 2020	53.72	54.52	53.72	54.22
2406	AMEX	VIOV	Wed, Jul 22, 2020	53.59	54.03	53.45	53.70
2405	AMEX	VIOV	Tue, Jul 21, 2020	52.91	54.08	52.82	53.93
2404	AMEX	VIOV	Mon, Jul 20, 2020	52.84	52.91	52.22	52.32
2403	AMEX	VIOV	Fri, Jul 17, 2020	53.33	53.42	52.80	52.96
2402	AMEX	VIOV	Thu, Jul 16, 2020	53.12	53.68	52.86	53.18
2401	AMEX	VIOV	Wed, Jul 15, 2020	52.50	53.77	52.49	53.51
2400	AMEX	VIOV	Tue, Jul 14, 2020	50.31	51.25	50.13	51.25
2399	AMEX	VIOV	Mon, Jul 13, 2020	51.32	51.82	50.39	50.39
2398	AMEX	VIOV	Fri, Jul 10, 2020	49.35	50.73	49.35	50.71
2397	AMEX	VIOV	Thu, Jul 9, 2020	50.94	50.94	48.97	49.41
2396	AMEX	VIOV	Wed, Jul 8, 2020	50.72	51.11	50.13	50.87
2395	AMEX	VIOV	Tue, Jul 7, 2020	51.44	51.60	50.74	50.81
2394	AMEX	VIOV	Mon, Jul 6, 2020	52.50	52.72	51.54	51.90
2393	AMEX	VIOV	Thu, Jul 2, 2020	52.32	52.63	51.23	51.31
2392	AMEX	VIOV	Wed, Jul 1, 2020	52.41	52.82	51.00	51.08
2391	AMEX	VIOV	Tue, Jun 30, 2020	51.32	52.27	51.19	52.18
2390	AMEX	VIOV	Mon, Jun 29, 2020	49.94	51.67	49.71	51.45
2389	AMEX	VIOV	Fri, Jun 26, 2020	50.20	50.20	49.00	49.22
2388	AMEX	VIOV	Thu, Jun 25, 2020	49.48	50.58	49.25	50.58
2387	AMEX	VIOV	Wed, Jun 24, 2020	51.28	51.30	49.41	49.81
2386	AMEX	VIOV	Tue, Jun 23, 2020	52.73	52.85	51.80	52.04
2385	AMEX	VIOV	Mon, Jun 22, 2020	51.28	52.00	50.75	51.91
2384	AMEX	VIOV	Fri, Jun 19, 2020	53.45	53.51	51.30	51.72
2383	AMEX	VIOV	Thu, Jun 18, 2020	52.10	53.18	51.82	52.55
2382	AMEX	VIOV	Wed, Jun 17, 2020	54.35	54.35	52.62	52.68
2381	AMEX	VIOV	Tue, Jun 16, 2020	55.18	55.20	53.49	54.17
2380	AMEX	VIOV	Mon, Jun 15, 2020	49.90	53.13	49.86	52.75
2379	AMEX	VIOV	Fri, Jun 12, 2020	52.75	53.17	50.62	52.01
2378	AMEX	VIOV	Thu, Jun 11, 2020	52.42	52.91	50.28	50.39
2377	AMEX	VIOV	Wed, Jun 10, 2020	58.05	58.05	55.46	55.47
2376	AMEX	VIOV	Tue, Jun 9, 2020	59.35	59.35	57.68	58.28
2375	AMEX	VIOV	Mon, Jun 8, 2020	59.32	60.20	59.09	60.20
2374	AMEX	VIOV	Fri, Jun 5, 2020	58.44	58.85	57.50	57.99
2373	AMEX	VIOV	Thu, Jun 4, 2020	53.76	55.34	53.25	55.06
2372	AMEX	VIOV	Wed, Jun 3, 2020	52.68	54.22	52.68	53.90
2371	AMEX	VIOV	Tue, Jun 2, 2020	51.54	52.17	51.37	51.89
2370	AMEX	VIOV	Mon, Jun 1, 2020	50.73	51.84	50.54	51.14
2369	AMEX	VIOV	Fri, May 29, 2020	50.81	50.81	49.87	50.59
2368	AMEX	VIOV	Thu, May 28, 2020	53.76	53.76	51.14	51.37
2367	AMEX	VIOV	Wed, May 27, 2020	51.99	53.21	50.93	53.04
2366	AMEX	VIOV	Tue, May 26, 2020	50.31	51.09	50.31	50.73
2365	AMEX	VIOV	Fri, May 22, 2020	48.71	48.71	47.95	48.62
2364	AMEX	VIOV	Thu, May 21, 2020	48.35	48.85	48.13	48.53
2363	AMEX	VIOV	Wed, May 20, 2020	47.84	48.62	47.84	48.33
2362	AMEX	VIOV	Tue, May 19, 2020	47.83	48.06	46.89	46.89
2361	AMEX	VIOV	Mon, May 18, 2020	46.59	48.13	46.51	48.01
2360	AMEX	VIOV	Fri, May 15, 2020	43.85	44.75	43.76	44.49
2359	AMEX	VIOV	Thu, May 14, 2020	43.12	44.09	41.58	44.09
2358	AMEX	VIOV	Wed, May 13, 2020	45.50	45.54	43.30	43.97
2357	AMEX	VIOV	Tue, May 12, 2020	47.92	47.92	45.75	45.81
2356	AMEX	VIOV	Mon, May 11, 2020	48.01	48.18	47.00	47.57
2355	AMEX	VIOV	Fri, May 8, 2020	47.36	48.71	47.25	48.70
2354	AMEX	VIOV	Thu, May 7, 2020	46.20	46.86	46.20	46.40
2353	AMEX	VIOV	Wed, May 6, 2020	46.86	47.15	45.61	45.66
2352	AMEX	VIOV	Tue, May 5, 2020	47.59	48.40	46.50	46.61
2351	AMEX	VIOV	Mon, May 4, 2020	46.46	46.93	45.90	46.76
2350	AMEX	VIOV	Fri, May 1, 2020	48.10	48.18	46.46	47.18
2349	AMEX	VIOV	Thu, Apr 30, 2020	50.31	50.31	49.21	49.31
2348	AMEX	VIOV	Wed, Apr 29, 2020	50.10	51.69	49.77	51.33
2347	AMEX	VIOV	Tue, Apr 28, 2020	48.64	49.05	47.83	48.51
2346	AMEX	VIOV	Mon, Apr 27, 2020	45.56	47.68	45.46	47.26
2345	AMEX	VIOV	Fri, Apr 24, 2020	44.96	45.48	44.38	45.09
2344	AMEX	VIOV	Thu, Apr 23, 2020	44.19	45.27	44.16	44.61
2343	AMEX	VIOV	Wed, Apr 22, 2020	44.91	44.91	43.74	44.07
2342	AMEX	VIOV	Tue, Apr 21, 2020	43.52	44.10	43.11	43.90
2341	AMEX	VIOV	Mon, Apr 20, 2020	44.63	45.53	44.26	44.65
2340	AMEX	VIOV	Fri, Apr 17, 2020	45.19	45.78	45.00	45.53
2339	AMEX	VIOV	Thu, Apr 16, 2020	44.26	44.45	42.70	43.43
2338	AMEX	VIOV	Wed, Apr 15, 2020	45.10	45.21	43.82	44.08
2337	AMEX	VIOV	Tue, Apr 14, 2020	47.08	47.32	45.88	46.36
2336	AMEX	VIOV	Mon, Apr 13, 2020	47.20	47.42	45.39	45.89
2335	AMEX	VIOV	Thu, Apr 9, 2020	46.05	47.57	46.05	47.40
2334	AMEX	VIOV	Wed, Apr 8, 2020	43.53	45.05	43.09	44.64
2333	AMEX	VIOV	Tue, Apr 7, 2020	43.94	45.08	42.34	42.67
2332	AMEX	VIOV	Mon, Apr 6, 2020	41.12	42.52	41.12	42.36
2331	AMEX	VIOV	Fri, Apr 3, 2020	40.70	40.90	38.47	39.33
2330	AMEX	VIOV	Thu, Apr 2, 2020	40.41	42.00	39.74	40.83
2329	AMEX	VIOV	Wed, Apr 1, 2020	41.66	41.70	40.00	40.41
2328	AMEX	VIOV	Tue, Mar 31, 2020	43.25	43.86	42.50	43.26
2327	AMEX	VIOV	Mon, Mar 30, 2020	42.83	43.30	41.64	43.30
2326	AMEX	VIOV	Fri, Mar 27, 2020	42.93	43.54	42.03	42.53
2325	AMEX	VIOV	Thu, Mar 26, 2020	42.19	44.76	42.09	44.23
2324	AMEX	VIOV	Wed, Mar 25, 2020	41.68	43.35	40.19	41.57
2323	AMEX	VIOV	Tue, Mar 24, 2020	40.34	41.19	39.69	41.01
2322	AMEX	VIOV	Mon, Mar 23, 2020	38.90	39.11	37.01	38.21
2321	AMEX	VIOV	Fri, Mar 20, 2020	41.12	41.88	38.58	38.89
2320	AMEX	VIOV	Thu, Mar 19, 2020	38.72	41.35	37.50	40.52
2319	AMEX	VIOV	Wed, Mar 18, 2020	40.68	41.68	37.63	38.78
2318	AMEX	VIOV	Tue, Mar 17, 2020	41.71	43.51	39.78	43.32
2317	AMEX	VIOV	Mon, Mar 16, 2020	44.28	44.28	40.53	40.75
2316	AMEX	VIOV	Fri, Mar 13, 2020	45.67	46.72	42.65	46.62
2315	AMEX	VIOV	Thu, Mar 12, 2020	45.40	46.22	42.91	42.91
2314	AMEX	VIOV	Wed, Mar 11, 2020	50.47	50.67	48.09	48.74
2313	AMEX	VIOV	Tue, Mar 10, 2020	52.50	52.50	49.72	51.78
2312	AMEX	VIOV	Mon, Mar 9, 2020	53.58	53.58	50.50	50.34
2311	AMEX	VIOV	Fri, Mar 6, 2020	56.07	57.12	55.45	56.57
2310	AMEX	VIOV	Thu, Mar 5, 2020	58.62	58.66	57.13	57.63
2309	AMEX	VIOV	Wed, Mar 4, 2020	59.39	59.97	58.51	59.94
2308	AMEX	VIOV	Tue, Mar 3, 2020	59.77	60.81	57.74	58.38
2307	AMEX	VIOV	Mon, Mar 2, 2020	58.69	59.74	57.67	59.74
2306	AMEX	VIOV	Fri, Feb 28, 2020	57.34	59.02	57.34	58.46
2305	AMEX	VIOV	Thu, Feb 27, 2020	60.23	61.58	59.07	59.37
2304	AMEX	VIOV	Wed, Feb 26, 2020	62.76	63.08	61.37	61.41
2303	AMEX	VIOV	Tue, Feb 25, 2020	65.00	65.00	62.25	62.48
2302	AMEX	VIOV	Mon, Feb 24, 2020	64.77	65.03	64.43	64.82
2301	AMEX	VIOV	Fri, Feb 21, 2020	67.17	67.25	66.72	66.81
2300	AMEX	VIOV	Thu, Feb 20, 2020	66.96	67.68	66.96	67.54
2299	AMEX	VIOV	Wed, Feb 19, 2020	67.06	67.35	66.88	67.13
2298	AMEX	VIOV	Tue, Feb 18, 2020	67.11	67.25	66.42	66.87
2297	AMEX	VIOV	Fri, Feb 14, 2020	67.70	67.70	67.06	67.26
2296	AMEX	VIOV	Thu, Feb 13, 2020	67.11	67.62	67.11	67.58
2295	AMEX	VIOV	Wed, Feb 12, 2020	67.58	67.58	67.25	67.45
2294	AMEX	VIOV	Tue, Feb 11, 2020	66.71	67.26	66.71	66.93
2293	AMEX	VIOV	Mon, Feb 10, 2020	66.29	66.33	66.12	66.26
2292	AMEX	VIOV	Fri, Feb 7, 2020	66.89	66.90	66.25	66.36
2291	AMEX	VIOV	Thu, Feb 6, 2020	68.14	68.23	67.45	67.48
2290	AMEX	VIOV	Wed, Feb 5, 2020	67.11	67.92	66.99	67.84
2289	AMEX	VIOV	Tue, Feb 4, 2020	66.40	66.65	66.34	66.34
2288	AMEX	VIOV	Mon, Feb 3, 2020	65.51	65.93	65.38	65.59
2287	AMEX	VIOV	Fri, Jan 31, 2020	66.10	66.28	64.86	65.06
2286	AMEX	VIOV	Thu, Jan 30, 2020	66.18	66.50	65.71	66.50
2285	AMEX	VIOV	Wed, Jan 29, 2020	67.26	67.31	66.60	66.60
2284	AMEX	VIOV	Tue, Jan 28, 2020	67.17	67.33	66.88	67.15
2283	AMEX	VIOV	Mon, Jan 27, 2020	66.62	67.09	66.55	66.68
2282	AMEX	VIOV	Fri, Jan 24, 2020	68.99	68.99	67.28	67.66
2281	AMEX	VIOV	Thu, Jan 23, 2020	68.63	68.95	68.03	68.91
2280	AMEX	VIOV	Wed, Jan 22, 2020	69.18	69.20	68.77	68.84
2279	AMEX	VIOV	Tue, Jan 21, 2020	69.52	69.52	68.92	68.97
2278	AMEX	VIOV	Fri, Jan 17, 2020	70.25	70.29	69.74	69.81
2277	AMEX	VIOV	Thu, Jan 16, 2020	69.67	70.36	69.55	70.04
2276	AMEX	VIOV	Wed, Jan 15, 2020	68.84	69.37	68.84	69.12
2275	AMEX	VIOV	Tue, Jan 14, 2020	68.51	69.32	68.38	68.96
2274	AMEX	VIOV	Mon, Jan 13, 2020	68.27	68.68	67.92	68.68
2273	AMEX	VIOV	Fri, Jan 10, 2020	68.54	68.56	68.10	68.20
2272	AMEX	VIOV	Thu, Jan 9, 2020	69.00	69.00	68.55	68.62
2271	AMEX	VIOV	Wed, Jan 8, 2020	68.80	69.14	68.71	68.79
2270	AMEX	VIOV	Tue, Jan 7, 2020	69.08	69.21	68.62	68.80
2269	AMEX	VIOV	Mon, Jan 6, 2020	68.71	69.43	68.54	69.33
2268	AMEX	VIOV	Fri, Jan 3, 2020	68.76	69.33	68.76	69.29
2267	AMEX	VIOV	Thu, Jan 2, 2020	69.89	69.90	68.88	69.43
2266	AMEX	VIOV	Tue, Dec 31, 2019	69.17	69.77	69.15	69.50
2265	AMEX	VIOV	Mon, Dec 30, 2019	69.31	69.63	68.99	69.23
2264	AMEX	VIOV	Fri, Dec 27, 2019	69.77	69.79	69.21	69.21
2263	AMEX	VIOV	Thu, Dec 26, 2019	69.71	69.71	69.42	69.54
2262	AMEX	VIOV	Tue, Dec 24, 2019	69.59	69.63	69.49	69.55
2261	AMEX	VIOV	Mon, Dec 23, 2019	69.64	69.75	69.26	69.39
2260	AMEX	VIOV	Fri, Dec 20, 2019	69.85	69.86	69.43	69.53
2259	AMEX	VIOV	Thu, Dec 19, 2019	69.63	69.63	69.37	69.60
2258	AMEX	VIOV	Wed, Dec 18, 2019	69.56	69.62	69.15	69.51
2257	AMEX	VIOV	Tue, Dec 17, 2019	68.82	69.26	68.80	69.26
2256	AMEX	VIOV	Mon, Dec 16, 2019	69.01	69.30	68.68	68.69
2255	AMEX	VIOV	Fri, Dec 13, 2019	69.24	69.49	68.55	68.72
2254	AMEX	VIOV	Thu, Dec 12, 2019	68.51	69.51	68.51	69.29
2253	AMEX	VIOV	Wed, Dec 11, 2019	68.55	68.56	68.27	68.47
2252	AMEX	VIOV	Tue, Dec 10, 2019	68.51	68.56	68.25	68.34
2251	AMEX	VIOV	Mon, Dec 9, 2019	68.53	68.64	68.46	68.51
2250	AMEX	VIOV	Fri, Dec 6, 2019	68.26	68.90	68.26	68.63
2249	AMEX	VIOV	Thu, Dec 5, 2019	67.51	67.72	67.35	67.54
2248	AMEX	VIOV	Wed, Dec 4, 2019	67.11	67.63	67.11	67.21
2247	AMEX	VIOV	Tue, Dec 3, 2019	66.60	66.75	66.10	66.73
2246	AMEX	VIOV	Mon, Dec 2, 2019	68.09	68.09	67.11	67.19
2245	AMEX	VIOV	Fri, Nov 29, 2019	68.27	68.27	67.85	67.85
2244	AMEX	VIOV	Wed, Nov 27, 2019	68.35	68.48	68.24	68.36
2243	AMEX	VIOV	Tue, Nov 26, 2019	68.32	68.49	68.03	68.11
2242	AMEX	VIOV	Mon, Nov 25, 2019	66.93	68.38	66.93	68.32
2241	AMEX	VIOV	Fri, Nov 22, 2019	66.71	66.84	66.55	66.72
2240	AMEX	VIOV	Thu, Nov 21, 2019	66.81	66.83	66.29	66.52
2239	AMEX	VIOV	Wed, Nov 20, 2019	67.11	67.38	66.50	66.88
2238	AMEX	VIOV	Tue, Nov 19, 2019	67.55	67.55	67.11	67.26
2237	AMEX	VIOV	Mon, Nov 18, 2019	67.58	67.58	67.16	67.34
2236	AMEX	VIOV	Fri, Nov 15, 2019	67.89	67.89	67.36	67.59
2235	AMEX	VIOV	Thu, Nov 14, 2019	67.40	67.83	67.32	67.42
2234	AMEX	VIOV	Wed, Nov 13, 2019	67.32	67.71	67.32	67.51
2233	AMEX	VIOV	Tue, Nov 12, 2019	67.99	68.33	67.89	67.93
2232	AMEX	VIOV	Mon, Nov 11, 2019	67.75	68.03	67.69	67.91
2231	AMEX	VIOV	Fri, Nov 8, 2019	67.94	68.25	67.79	68.16
2230	AMEX	VIOV	Thu, Nov 7, 2019	68.57	68.73	68.01	68.16
2229	AMEX	VIOV	Wed, Nov 6, 2019	68.25	68.25	67.79	68.00
2228	AMEX	VIOV	Tue, Nov 5, 2019	68.12	68.77	68.12	68.22
2227	AMEX	VIOV	Mon, Nov 4, 2019	67.84	68.03	67.56	67.99
2226	AMEX	VIOV	Fri, Nov 1, 2019	66.45	67.25	66.45	67.25
2225	AMEX	VIOV	Thu, Oct 31, 2019	66.35	66.35	65.56	66.01
2224	AMEX	VIOV	Wed, Oct 30, 2019	67.09	67.11	66.31	66.74
2223	AMEX	VIOV	Tue, Oct 29, 2019	66.65	67.23	66.63	67.07
2222	AMEX	VIOV	Mon, Oct 28, 2019	66.64	67.19	66.59	66.94
2221	AMEX	VIOV	Fri, Oct 25, 2019	65.96	66.46	65.96	66.34
2220	AMEX	VIOV	Thu, Oct 24, 2019	66.13	66.17	65.57	65.83
2219	AMEX	VIOV	Wed, Oct 23, 2019	65.68	65.93	65.54	65.93
2218	AMEX	VIOV	Tue, Oct 22, 2019	65.52	65.97	65.16	65.70
2217	AMEX	VIOV	Mon, Oct 21, 2019	65.32	65.87	65.32	65.43
2216	AMEX	VIOV	Fri, Oct 18, 2019	64.73	65.02	64.23	64.71
2215	AMEX	VIOV	Thu, Oct 17, 2019	64.64	65.05	64.64	64.98
2214	AMEX	VIOV	Wed, Oct 16, 2019	64.03	64.68	64.03	64.33
2213	AMEX	VIOV	Tue, Oct 15, 2019	63.64	64.55	63.50	64.21
2212	AMEX	VIOV	Mon, Oct 14, 2019	63.47	63.56	63.16	63.50
2211	AMEX	VIOV	Fri, Oct 11, 2019	63.36	64.49	63.36	63.70
2210	AMEX	VIOV	Thu, Oct 10, 2019	62.53	62.89	62.34	62.49
2209	AMEX	VIOV	Wed, Oct 9, 2019	62.65	62.65	62.24	62.35
2208	AMEX	VIOV	Tue, Oct 8, 2019	62.69	62.69	62.14	62.21
2207	AMEX	VIOV	Mon, Oct 7, 2019	63.19	63.77	63.02	63.33
2206	AMEX	VIOV	Fri, Oct 4, 2019	62.95	63.43	62.62	63.43
2205	AMEX	VIOV	Thu, Oct 3, 2019	62.62	62.82	61.89	62.82
2204	AMEX	VIOV	Wed, Oct 2, 2019	63.07	63.10	62.34	62.83
2203	AMEX	VIOV	Tue, Oct 1, 2019	65.19	65.66	63.35	63.53
2202	AMEX	VIOV	Mon, Sep 30, 2019	64.93	65.21	64.77	64.83
2201	AMEX	VIOV	Fri, Sep 27, 2019	65.35	65.49	64.53	64.74
2200	AMEX	VIOV	Thu, Sep 26, 2019	65.82	65.82	65.01	65.16
2199	AMEX	VIOV	Wed, Sep 25, 2019	65.01	66.14	64.97	65.78
2198	AMEX	VIOV	Tue, Sep 24, 2019	65.80	66.05	65.06	65.14
2197	AMEX	VIOV	Mon, Sep 23, 2019	65.22	65.98	65.22	65.76
2196	AMEX	VIOV	Fri, Sep 20, 2019	65.78	66.18	65.33	65.63
2195	AMEX	VIOV	Thu, Sep 19, 2019	66.30	66.65	65.77	65.79
2194	AMEX	VIOV	Wed, Sep 18, 2019	66.54	66.54	65.70	66.15
2193	AMEX	VIOV	Tue, Sep 17, 2019	66.59	66.60	66.12	66.57
2192	AMEX	VIOV	Mon, Sep 16, 2019	66.67	67.10	66.66	66.90
2191	AMEX	VIOV	Fri, Sep 13, 2019	67.02	67.22	66.70	66.70
2190	AMEX	VIOV	Thu, Sep 12, 2019	66.46	66.64	65.68	66.50
2189	AMEX	VIOV	Wed, Sep 11, 2019	65.44	66.46	65.44	66.46
2188	AMEX	VIOV	Tue, Sep 10, 2019	64.08	65.10	64.07	65.04
2187	AMEX	VIOV	Mon, Sep 9, 2019	62.85	64.06	62.79	64.06
2186	AMEX	VIOV	Fri, Sep 6, 2019	62.91	63.03	62.62	62.62
2185	AMEX	VIOV	Thu, Sep 5, 2019	62.21	63.42	62.05	62.80
2184	AMEX	VIOV	Wed, Sep 4, 2019	61.45	61.50	61.13	61.39
2183	AMEX	VIOV	Tue, Sep 3, 2019	61.03	61.22	60.43	60.77
2182	AMEX	VIOV	Fri, Aug 30, 2019	61.94	62.02	61.47	61.57
2181	AMEX	VIOV	Thu, Aug 29, 2019	61.15	61.67	61.15	61.55
2180	AMEX	VIOV	Wed, Aug 28, 2019	59.50	60.76	59.50	60.52
2179	AMEX	VIOV	Tue, Aug 27, 2019	60.91	60.91	59.71	59.73
2178	AMEX	VIOV	Mon, Aug 26, 2019	60.54	60.54	60.18	60.46
2177	AMEX	VIOV	Fri, Aug 23, 2019	61.62	61.77	59.80	59.80
2176	AMEX	VIOV	Thu, Aug 22, 2019	62.15	62.39	61.68	61.90
2175	AMEX	VIOV	Wed, Aug 21, 2019	62.16	62.16	61.89	62.05
2174	AMEX	VIOV	Tue, Aug 20, 2019	62.02	62.02	61.55	61.55
2173	AMEX	VIOV	Mon, Aug 19, 2019	62.13	62.46	62.13	62.24
2172	AMEX	VIOV	Fri, Aug 16, 2019	60.34	61.48	60.34	61.44
2171	AMEX	VIOV	Thu, Aug 15, 2019	60.37	60.55	59.90	60.08
2170	AMEX	VIOV	Wed, Aug 14, 2019	61.17	61.17	60.28	60.46
2169	AMEX	VIOV	Tue, Aug 13, 2019	61.54	63.04	61.31	62.25
2168	AMEX	VIOV	Mon, Aug 12, 2019	62.02	62.02	61.64	61.72
2167	AMEX	VIOV	Fri, Aug 9, 2019	63.00	63.00	62.25	62.44
2166	AMEX	VIOV	Thu, Aug 8, 2019	62.25	63.17	62.22	63.16
2165	AMEX	VIOV	Wed, Aug 7, 2019	61.14	61.99	60.77	61.85
2164	AMEX	VIOV	Tue, Aug 6, 2019	61.54	61.78	60.97	61.74
2163	AMEX	VIOV	Mon, Aug 5, 2019	61.87	61.90	60.69	61.19
2162	AMEX	VIOV	Fri, Aug 2, 2019	63.37	63.37	62.50	62.96
2161	AMEX	VIOV	Thu, Aug 1, 2019	65.04	65.38	63.44	63.65
2160	AMEX	VIOV	Wed, Jul 31, 2019	65.15	65.88	64.59	65.01
2159	AMEX	VIOV	Tue, Jul 30, 2019	63.92	65.06	63.91	65.01
2158	AMEX	VIOV	Mon, Jul 29, 2019	64.82	64.82	64.26	64.31
2157	AMEX	VIOV	Fri, Jul 26, 2019	64.15	64.85	64.15	64.83
2156	AMEX	VIOV	Thu, Jul 25, 2019	64.81	65.00	64.18	64.18
2155	AMEX	VIOV	Wed, Jul 24, 2019	63.41	64.80	63.41	64.74
2154	AMEX	VIOV	Tue, Jul 23, 2019	63.20	63.50	63.11	63.48
2153	AMEX	VIOV	Mon, Jul 22, 2019	63.07	63.41	62.78	62.80
2152	AMEX	VIOV	Fri, Jul 19, 2019	63.12	63.58	63.03	63.03
2151	AMEX	VIOV	Thu, Jul 18, 2019	63.05	63.13	62.81	63.04
2150	AMEX	VIOV	Wed, Jul 17, 2019	63.67	63.67	63.04	63.14
2149	AMEX	VIOV	Tue, Jul 16, 2019	63.52	64.08	63.37	63.78
2148	AMEX	VIOV	Mon, Jul 15, 2019	64.21	64.21	63.33	63.52
2147	AMEX	VIOV	Fri, Jul 12, 2019	63.54	64.17	63.54	64.09
2146	AMEX	VIOV	Thu, Jul 11, 2019	63.68	63.68	63.23	63.32
2145	AMEX	VIOV	Wed, Jul 10, 2019	64.00	64.06	63.53	63.69
2144	AMEX	VIOV	Tue, Jul 9, 2019	63.59	63.66	63.37	63.63
2143	AMEX	VIOV	Mon, Jul 8, 2019	64.23	64.23	63.79	63.85
2142	AMEX	VIOV	Fri, Jul 5, 2019	63.89	64.47	63.72	64.47
2141	AMEX	VIOV	Wed, Jul 3, 2019	64.05	64.22	63.89	64.16
2140	AMEX	VIOV	Tue, Jul 2, 2019	64.28	64.28	63.60	63.77
2139	AMEX	VIOV	Mon, Jul 1, 2019	65.06	65.08	64.01	64.27
2138	AMEX	VIOV	Fri, Jun 28, 2019	63.43	64.31	63.43	64.17
2137	AMEX	VIOV	Thu, Jun 27, 2019	62.58	63.19	62.50	63.19
2136	AMEX	VIOV	Wed, Jun 26, 2019	62.38	62.62	62.34	62.07
2135	AMEX	VIOV	Tue, Jun 25, 2019	62.43	62.47	62.09	62.10
2134	AMEX	VIOV	Mon, Jun 24, 2019	63.13	63.13	62.34	62.34
2133	AMEX	VIOV	Fri, Jun 21, 2019	63.43	63.43	62.96	63.00
2132	AMEX	VIOV	Thu, Jun 20, 2019	63.76	63.77	63.27	63.59
2131	AMEX	VIOV	Wed, Jun 19, 2019	62.96	63.15	62.90	63.13
2130	AMEX	VIOV	Tue, Jun 18, 2019	62.63	63.48	62.63	63.08
2129	AMEX	VIOV	Mon, Jun 17, 2019	62.43	62.55	62.26	62.26
2128	AMEX	VIOV	Fri, Jun 14, 2019	62.69	62.69	62.37	62.37
2127	AMEX	VIOV	Thu, Jun 13, 2019	62.51	62.94	62.42	62.91
2126	AMEX	VIOV	Wed, Jun 12, 2019	62.31	62.31	61.98	62.13
2125	AMEX	VIOV	Tue, Jun 11, 2019	62.93	62.93	62.24	62.35
2124	AMEX	VIOV	Mon, Jun 10, 2019	62.19	62.84	62.19	62.41
2123	AMEX	VIOV	Fri, Jun 7, 2019	61.81	62.21	61.81	62.01
2122	AMEX	VIOV	Thu, Jun 6, 2019	61.69	61.73	60.84	61.52
2121	AMEX	VIOV	Wed, Jun 5, 2019	62.15	62.15	61.45	61.71
2120	AMEX	VIOV	Tue, Jun 4, 2019	61.07	62.16	61.07	62.15
2119	AMEX	VIOV	Mon, Jun 3, 2019	60.11	60.42	59.99	60.39
2118	AMEX	VIOV	Fri, May 31, 2019	60.00	60.04	59.67	59.85
2117	AMEX	VIOV	Thu, May 30, 2019	61.30	61.43	60.54	60.73
2116	AMEX	VIOV	Wed, May 29, 2019	61.31	61.31	60.65	61.07
2115	AMEX	VIOV	Tue, May 28, 2019	62.30	62.30	61.64	61.66
2114	AMEX	VIOV	Fri, May 24, 2019	62.05	62.17	61.84	62.15
2113	AMEX	VIOV	Thu, May 23, 2019	62.40	62.40	61.31	61.54
2112	AMEX	VIOV	Wed, May 22, 2019	63.53	63.53	62.84	63.00
2111	AMEX	VIOV	Tue, May 21, 2019	63.35	63.79	63.35	63.74
2110	AMEX	VIOV	Mon, May 20, 2019	63.06	63.32	62.88	63.02
2109	AMEX	VIOV	Fri, May 17, 2019	64.05	64.52	63.58	63.58
2108	AMEX	VIOV	Thu, May 16, 2019	64.52	64.97	64.39	64.49
2107	AMEX	VIOV	Wed, May 15, 2019	63.84	64.45	63.67	64.39
2106	AMEX	VIOV	Tue, May 14, 2019	63.83	64.58	63.68	64.35
2105	AMEX	VIOV	Mon, May 13, 2019	64.40	64.58	63.53	63.67
2104	AMEX	VIOV	Fri, May 10, 2019	65.36	65.75	64.61	65.59
2103	AMEX	VIOV	Thu, May 9, 2019	65.11	65.66	64.74	65.61
2102	AMEX	VIOV	Wed, May 8, 2019	66.12	66.27	65.68	65.70
2101	AMEX	VIOV	Tue, May 7, 2019	66.72	66.92	65.84	66.19
2100	AMEX	VIOV	Mon, May 6, 2019	66.24	67.40	66.24	67.31
2099	AMEX	VIOV	Fri, May 3, 2019	66.16	67.43	66.11	67.40
2098	AMEX	VIOV	Thu, May 2, 2019	65.63	66.13	65.27	65.81
2097	AMEX	VIOV	Wed, May 1, 2019	66.52	66.57	65.76	65.76
2096	AMEX	VIOV	Tue, Apr 30, 2019	66.70	66.70	66.06	66.51
2095	AMEX	VIOV	Mon, Apr 29, 2019	66.44	66.95	66.44	66.71
2094	AMEX	VIOV	Fri, Apr 26, 2019	65.73	66.38	65.68	66.36
2093	AMEX	VIOV	Thu, Apr 25, 2019	66.38	66.50	65.56	65.78
2092	AMEX	VIOV	Wed, Apr 24, 2019	66.43	66.71	66.37	66.67
2091	AMEX	VIOV	Tue, Apr 23, 2019	65.69	66.62	65.60	66.43
2090	AMEX	VIOV	Mon, Apr 22, 2019	65.89	65.99	65.38	65.60
2089	AMEX	VIOV	Thu, Apr 18, 2019	66.32	66.32	65.91	66.13
2088	AMEX	VIOV	Wed, Apr 17, 2019	66.69	66.80	66.08	66.30
2087	AMEX	VIOV	Tue, Apr 16, 2019	66.11	66.48	65.94	66.48
2086	AMEX	VIOV	Mon, Apr 15, 2019	66.30	66.30	65.75	65.89
2085	AMEX	VIOV	Fri, Apr 12, 2019	66.27	66.37	65.91	66.16
2084	AMEX	VIOV	Thu, Apr 11, 2019	65.88	65.97	65.67	65.77
2083	AMEX	VIOV	Wed, Apr 10, 2019	64.91	65.82	64.85	65.76
2082	AMEX	VIOV	Tue, Apr 9, 2019	65.48	65.50	64.75	64.80
2081	AMEX	VIOV	Mon, Apr 8, 2019	65.58	65.77	65.41	65.73
2080	AMEX	VIOV	Fri, Apr 5, 2019	65.42	65.80	65.39	65.74
2079	AMEX	VIOV	Thu, Apr 4, 2019	64.55	65.28	64.55	65.23
2078	AMEX	VIOV	Wed, Apr 3, 2019	64.83	65.03	64.45	64.62
2077	AMEX	VIOV	Tue, Apr 2, 2019	64.77	64.77	64.22	64.36
2076	AMEX	VIOV	Mon, Apr 1, 2019	64.25	64.73	64.14	64.69
2075	AMEX	VIOV	Fri, Mar 29, 2019	64.15	64.31	63.46	63.71
2074	AMEX	VIOV	Thu, Mar 28, 2019	63.37	63.79	63.03	63.72
2073	AMEX	VIOV	Wed, Mar 27, 2019	62.98	63.44	62.52	63.20
2072	AMEX	VIOV	Tue, Mar 26, 2019	62.70	63.40	62.70	63.02
2071	AMEX	VIOV	Mon, Mar 25, 2019	62.09	62.88	61.94	62.43
2070	AMEX	VIOV	Fri, Mar 22, 2019	64.24	64.24	62.32	62.15
2069	AMEX	VIOV	Thu, Mar 21, 2019	63.72	65.06	63.72	64.64
2068	AMEX	VIOV	Wed, Mar 20, 2019	64.53	64.88	63.75	63.91
2067	AMEX	VIOV	Tue, Mar 19, 2019	65.37	65.37	64.41	64.50
2066	AMEX	VIOV	Mon, Mar 18, 2019	64.68	65.18	64.56	65.13
2065	AMEX	VIOV	Fri, Mar 15, 2019	64.57	65.07	64.48	64.48
2064	AMEX	VIOV	Thu, Mar 14, 2019	64.80	64.80	64.52	64.52
2063	AMEX	VIOV	Wed, Mar 13, 2019	64.78	65.15	64.71	64.84
2062	AMEX	VIOV	Tue, Mar 12, 2019	64.80	64.83	64.43	64.51
2061	AMEX	VIOV	Mon, Mar 11, 2019	63.93	64.74	63.91	64.74
2060	AMEX	VIOV	Fri, Mar 8, 2019	63.51	63.76	63.50	63.76
2059	AMEX	VIOV	Thu, Mar 7, 2019	64.66	64.66	63.82	63.90
2058	AMEX	VIOV	Wed, Mar 6, 2019	65.95	65.95	64.68	64.68
2057	AMEX	VIOV	Tue, Mar 5, 2019	66.30	66.30	65.91	65.98
2056	AMEX	VIOV	Mon, Mar 4, 2019	66.94	66.99	65.96	66.28
2055	AMEX	VIOV	Fri, Mar 1, 2019	66.92	67.10	66.47	66.86
2054	AMEX	VIOV	Thu, Feb 28, 2019	66.73	66.73	66.48	66.55
2053	AMEX	VIOV	Wed, Feb 27, 2019	66.51	66.87	66.43	66.80
2052	AMEX	VIOV	Tue, Feb 26, 2019	67.35	67.45	66.87	66.87
2051	AMEX	VIOV	Mon, Feb 25, 2019	67.93	68.10	67.46	67.46
2050	AMEX	VIOV	Fri, Feb 22, 2019	67.45	67.67	67.45	67.61
2049	AMEX	VIOV	Thu, Feb 21, 2019	67.55	67.69	67.04	67.28
2048	AMEX	VIOV	Wed, Feb 20, 2019	67.15	67.83	67.10	67.77
2047	AMEX	VIOV	Tue, Feb 19, 2019	66.36	67.28	66.36	67.17
2046	AMEX	VIOV	Fri, Feb 15, 2019	66.06	66.75	66.06	66.62
2045	AMEX	VIOV	Thu, Feb 14, 2019	65.13	65.92	65.10	65.66
2044	AMEX	VIOV	Wed, Feb 13, 2019	65.34	65.56	65.27	65.45
2043	AMEX	VIOV	Tue, Feb 12, 2019	64.72	65.20	64.62	65.15
2042	AMEX	VIOV	Mon, Feb 11, 2019	63.84	64.33	63.73	64.33
2041	AMEX	VIOV	Fri, Feb 8, 2019	63.70	63.90	63.45	63.77
2040	AMEX	VIOV	Thu, Feb 7, 2019	64.23	64.41	63.55	63.99
2039	AMEX	VIOV	Wed, Feb 6, 2019	64.67	64.67	64.47	64.61
2038	AMEX	VIOV	Tue, Feb 5, 2019	64.58	64.80	64.33	64.71
2037	AMEX	VIOV	Mon, Feb 4, 2019	64.00	64.57	63.65	64.57
2036	AMEX	VIOV	Fri, Feb 1, 2019	64.01	64.04	63.65	63.93
2035	AMEX	VIOV	Thu, Jan 31, 2019	63.21	63.84	63.21	63.84
2034	AMEX	VIOV	Wed, Jan 30, 2019	62.97	63.52	62.51	63.27
2033	AMEX	VIOV	Tue, Jan 29, 2019	62.78	62.90	62.59	62.73
2032	AMEX	VIOV	Mon, Jan 28, 2019	62.35	62.81	62.26	62.71
2031	AMEX	VIOV	Fri, Jan 25, 2019	62.64	63.05	62.64	62.92
2030	AMEX	VIOV	Thu, Jan 24, 2019	61.76	62.25	61.76	62.22
2029	AMEX	VIOV	Wed, Jan 23, 2019	62.21	62.31	61.45	61.79
2028	AMEX	VIOV	Tue, Jan 22, 2019	62.50	62.53	61.69	61.93
2027	AMEX	VIOV	Fri, Jan 18, 2019	62.61	63.08	62.47	62.95
2026	AMEX	VIOV	Thu, Jan 17, 2019	61.34	62.41	61.34	62.16
2025	AMEX	VIOV	Wed, Jan 16, 2019	61.13	61.80	61.13	61.69
2024	AMEX	VIOV	Tue, Jan 15, 2019	61.04	61.08	60.63	61.08
2023	AMEX	VIOV	Mon, Jan 14, 2019	60.96	61.43	60.85	60.94
2022	AMEX	VIOV	Fri, Jan 11, 2019	60.84	61.34	60.77	61.30
2021	AMEX	VIOV	Thu, Jan 10, 2019	60.60	61.09	60.38	61.09
2020	AMEX	VIOV	Wed, Jan 9, 2019	60.54	61.09	60.42	60.94
2019	AMEX	VIOV	Tue, Jan 8, 2019	59.98	60.34	59.57	60.33
2018	AMEX	VIOV	Mon, Jan 7, 2019	58.63	59.79	58.27	59.46
2017	AMEX	VIOV	Fri, Jan 4, 2019	57.28	58.71	57.24	58.58
2016	AMEX	VIOV	Thu, Jan 3, 2019	57.12	57.40	56.38	56.57
2015	AMEX	VIOV	Wed, Jan 2, 2019	56.11	57.60	55.95	57.31
2014	AMEX	VIOV	Mon, Dec 31, 2018	56.89	56.93	55.93	56.81
2013	AMEX	VIOV	Fri, Dec 28, 2018	56.28	57.40	55.99	56.58
2012	AMEX	VIOV	Thu, Dec 27, 2018	55.20	56.26	54.40	56.26
2011	AMEX	VIOV	Wed, Dec 26, 2018	53.94	55.98	53.37	55.98
2010	AMEX	VIOV	Mon, Dec 24, 2018	54.28	54.60	53.54	53.58
2009	AMEX	VIOV	Fri, Dec 21, 2018	56.17	56.22	54.46	54.66
2008	AMEX	VIOV	Thu, Dec 20, 2018	56.26	56.74	55.32	55.81
2007	AMEX	VIOV	Wed, Dec 19, 2018	57.99	58.55	56.30	56.59
2006	AMEX	VIOV	Tue, Dec 18, 2018	58.21	58.75	57.76	57.82
2005	AMEX	VIOV	Mon, Dec 17, 2018	58.84	59.45	57.53	57.78
2004	AMEX	VIOV	Fri, Dec 14, 2018	59.43	60.08	58.87	59.06
2003	AMEX	VIOV	Thu, Dec 13, 2018	61.07	61.07	59.83	59.97
2002	AMEX	VIOV	Wed, Dec 12, 2018	61.28	61.99	61.18	60.93
2001	AMEX	VIOV	Tue, Dec 11, 2018	61.64	61.76	60.31	60.66
2000	AMEX	VIOV	Mon, Dec 10, 2018	61.28	61.48	60.00	60.71
1999	AMEX	VIOV	Fri, Dec 7, 2018	62.43	62.98	61.03	61.33
1998	AMEX	VIOV	Thu, Dec 6, 2018	61.81	62.31	61.03	62.31
1997	AMEX	VIOV	Tue, Dec 4, 2018	65.56	65.66	62.64	62.68
1996	AMEX	VIOV	Mon, Dec 3, 2018	66.18	66.18	64.90	65.62
1995	AMEX	VIOV	Fri, Nov 30, 2018	64.52	65.27	64.51	65.23
1994	AMEX	VIOV	Thu, Nov 29, 2018	64.94	65.09	64.66	64.73
1993	AMEX	VIOV	Wed, Nov 28, 2018	64.12	65.13	63.37	65.13
1992	AMEX	VIOV	Tue, Nov 27, 2018	64.21	64.35	63.82	63.87
1991	AMEX	VIOV	Mon, Nov 26, 2018	64.44	64.89	64.23	64.50
1990	AMEX	VIOV	Fri, Nov 23, 2018	63.51	64.27	63.51	63.86
1989	AMEX	VIOV	Wed, Nov 21, 2018	63.67	64.62	63.67	64.09
1988	AMEX	VIOV	Tue, Nov 20, 2018	64.24	64.29	63.33	63.39
1987	AMEX	VIOV	Mon, Nov 19, 2018	65.37	65.48	64.49	64.68
1986	AMEX	VIOV	Fri, Nov 16, 2018	64.92	65.63	64.83	65.46
1985	AMEX	VIOV	Thu, Nov 15, 2018	64.26	65.39	64.13	65.32
1984	AMEX	VIOV	Wed, Nov 14, 2018	65.63	65.93	64.32	64.68
1983	AMEX	VIOV	Tue, Nov 13, 2018	65.68	66.07	65.06	65.23
1982	AMEX	VIOV	Mon, Nov 12, 2018	66.50	66.50	65.28	65.28
1981	AMEX	VIOV	Fri, Nov 9, 2018	66.93	67.14	65.98	66.42
1980	AMEX	VIOV	Thu, Nov 8, 2018	67.24	67.68	67.24	67.42
1979	AMEX	VIOV	Wed, Nov 7, 2018	67.06	67.65	66.54	67.54
1978	AMEX	VIOV	Tue, Nov 6, 2018	66.48	66.84	66.38	66.62
1977	AMEX	VIOV	Mon, Nov 5, 2018	66.34	66.64	65.93	66.51
1976	AMEX	VIOV	Fri, Nov 2, 2018	66.51	66.54	65.83	66.19
1975	AMEX	VIOV	Thu, Nov 1, 2018	65.05	65.99	65.05	65.87
1974	AMEX	VIOV	Wed, Oct 31, 2018	65.84	65.84	64.76	64.76
1973	AMEX	VIOV	Tue, Oct 30, 2018	63.85	65.23	63.85	65.23
1972	AMEX	VIOV	Mon, Oct 29, 2018	64.58	65.27	63.35	63.86
1971	AMEX	VIOV	Fri, Oct 26, 2018	63.91	64.65	62.80	63.95
1970	AMEX	VIOV	Thu, Oct 25, 2018	63.36	64.71	63.36	64.44
1969	AMEX	VIOV	Wed, Oct 24, 2018	65.28	65.28	63.13	63.13
1968	AMEX	VIOV	Tue, Oct 23, 2018	65.19	65.76	64.19	65.35
1967	AMEX	VIOV	Mon, Oct 22, 2018	66.13	66.41	65.76	65.94
1966	AMEX	VIOV	Fri, Oct 19, 2018	66.64	66.88	65.80	65.98
1965	AMEX	VIOV	Thu, Oct 18, 2018	67.57	67.60	66.34	66.51
1964	AMEX	VIOV	Wed, Oct 17, 2018	67.99	68.04	67.04	67.82
1963	AMEX	VIOV	Tue, Oct 16, 2018	67.24	68.16	66.40	68.16
1962	AMEX	VIOV	Mon, Oct 15, 2018	66.08	67.02	66.00	66.61
1961	AMEX	VIOV	Fri, Oct 12, 2018	67.27	67.27	65.43	66.16
1960	AMEX	VIOV	Thu, Oct 11, 2018	67.55	67.97	66.50	66.58
1959	AMEX	VIOV	Wed, Oct 10, 2018	69.60	69.60	67.84	67.90
1958	AMEX	VIOV	Tue, Oct 9, 2018	69.81	70.21	69.69	69.69
1957	AMEX	VIOV	Mon, Oct 8, 2018	69.53	70.03	69.38	69.96
1956	AMEX	VIOV	Fri, Oct 5, 2018	70.24	70.40	69.13	69.69
1955	AMEX	VIOV	Thu, Oct 4, 2018	70.77	70.77	70.11	70.29
1954	AMEX	VIOV	Wed, Oct 3, 2018	70.52	71.17	70.36	70.94
1953	AMEX	VIOV	Tue, Oct 2, 2018	70.91	70.93	70.19	70.23
1952	AMEX	VIOV	Mon, Oct 1, 2018	72.24	72.24	70.76	70.98
1951	AMEX	VIOV	Fri, Sep 28, 2018	71.50	72.13	71.41	71.93
1950	AMEX	VIOV	Thu, Sep 27, 2018	71.87	72.08	71.68	71.73
1949	AMEX	VIOV	Wed, Sep 26, 2018	72.34	72.35	71.98	71.98
1948	AMEX	VIOV	Tue, Sep 25, 2018	72.76	72.76	72.55	72.24
1947	AMEX	VIOV	Mon, Sep 24, 2018	73.28	73.28	72.34	72.53
1946	AMEX	VIOV	Fri, Sep 21, 2018	73.58	73.82	73.16	73.21
1945	AMEX	VIOV	Thu, Sep 20, 2018	73.08	73.48	72.99	73.48
1944	AMEX	VIOV	Wed, Sep 19, 2018	73.12	73.44	72.74	72.75
1943	AMEX	VIOV	Tue, Sep 18, 2018	73.15	73.26	72.97	73.10
1942	AMEX	VIOV	Mon, Sep 17, 2018	73.51	73.51	72.92	72.92
1941	AMEX	VIOV	Fri, Sep 14, 2018	73.20	73.59	73.20	73.59
1940	AMEX	VIOV	Thu, Sep 13, 2018	73.40	73.40	73.12	73.17
1939	AMEX	VIOV	Wed, Sep 12, 2018	73.13	73.30	72.67	73.22
1938	AMEX	VIOV	Tue, Sep 11, 2018	73.10	73.55	73.00	73.38
1937	AMEX	VIOV	Mon, Sep 10, 2018	73.92	73.92	73.28	73.30
1936	AMEX	VIOV	Fri, Sep 7, 2018	73.48	73.62	73.10	73.41
1935	AMEX	VIOV	Thu, Sep 6, 2018	74.24	74.37	73.63	73.64
1934	AMEX	VIOV	Wed, Sep 5, 2018	74.07	74.20	73.67	74.10
1933	AMEX	VIOV	Tue, Sep 4, 2018	74.36	74.40	73.69	74.05
1932	AMEX	VIOV	Fri, Aug 31, 2018	74.05	74.59	74.05	74.52
1931	AMEX	VIOV	Thu, Aug 30, 2018	74.47	74.67	74.06	74.22
1930	AMEX	VIOV	Wed, Aug 29, 2018	74.39	74.64	74.06	74.57
1929	AMEX	VIOV	Tue, Aug 28, 2018	74.62	74.75	74.18	74.42
1928	AMEX	VIOV	Mon, Aug 27, 2018	74.82	75.17	74.42	74.46
1927	AMEX	VIOV	Fri, Aug 24, 2018	74.51	74.61	74.35	74.61
1926	AMEX	VIOV	Thu, Aug 23, 2018	74.66	74.68	74.24	74.49
1925	AMEX	VIOV	Wed, Aug 22, 2018	74.61	74.95	74.54	74.74
1924	AMEX	VIOV	Tue, Aug 21, 2018	73.97	74.90	73.97	74.71
1923	AMEX	VIOV	Mon, Aug 20, 2018	73.88	73.90	73.40	73.78
1922	AMEX	VIOV	Fri, Aug 17, 2018	72.88	73.39	72.79	73.38
1921	AMEX	VIOV	Thu, Aug 16, 2018	72.74	73.16	72.72	72.95
1920	AMEX	VIOV	Wed, Aug 15, 2018	73.25	73.25	72.00	72.34
1919	AMEX	VIOV	Tue, Aug 14, 2018	72.48	73.34	72.48	73.27
1918	AMEX	VIOV	Mon, Aug 13, 2018	72.59	72.77	72.00	72.34
1917	AMEX	VIOV	Fri, Aug 10, 2018	72.50	72.99	72.50	72.62
1916	AMEX	VIOV	Thu, Aug 9, 2018	72.73	73.04	72.73	72.73
1915	AMEX	VIOV	Wed, Aug 8, 2018	72.45	72.81	72.45	72.74
1914	AMEX	VIOV	Tue, Aug 7, 2018	72.85	72.90	72.55	72.55
1913	AMEX	VIOV	Mon, Aug 6, 2018	72.14	72.65	72.13	72.55
1912	AMEX	VIOV	Fri, Aug 3, 2018	72.59	72.78	71.88	72.13
1911	AMEX	VIOV	Thu, Aug 2, 2018	71.78	72.54	71.78	72.49
1910	AMEX	VIOV	Wed, Aug 1, 2018	72.19	72.19	71.41	71.98
1909	AMEX	VIOV	Tue, Jul 31, 2018	71.93	72.40	71.69	72.31
1908	AMEX	VIOV	Mon, Jul 30, 2018	71.56	72.17	71.56	71.62
1907	AMEX	VIOV	Fri, Jul 27, 2018	72.81	72.81	71.50	71.62
1906	AMEX	VIOV	Thu, Jul 26, 2018	72.36	72.88	72.22	72.76
1905	AMEX	VIOV	Wed, Jul 25, 2018	71.94	72.15	71.50	71.72
1904	AMEX	VIOV	Tue, Jul 24, 2018	72.97	72.97	71.78	71.97
1903	AMEX	VIOV	Mon, Jul 23, 2018	72.61	72.72	72.16	72.51
1902	AMEX	VIOV	Fri, Jul 20, 2018	72.79	72.87	72.47	72.47
1901	AMEX	VIOV	Thu, Jul 19, 2018	72.33	72.83	72.07	72.78
1900	AMEX	VIOV	Wed, Jul 18, 2018	71.98	72.28	71.71	72.28
1899	AMEX	VIOV	Tue, Jul 17, 2018	71.69	72.28	71.69	71.97
1898	AMEX	VIOV	Mon, Jul 16, 2018	72.20	72.20	71.49	71.71
1897	AMEX	VIOV	Fri, Jul 13, 2018	72.20	72.52	72.04	72.10
1896	AMEX	VIOV	Thu, Jul 12, 2018	72.61	72.61	71.76	72.08
1895	AMEX	VIOV	Wed, Jul 11, 2018	72.57	72.76	72.21	72.22
1894	AMEX	VIOV	Tue, Jul 10, 2018	73.37	73.45	72.69	72.82
1893	AMEX	VIOV	Mon, Jul 9, 2018	73.09	73.25	72.90	73.25
1892	AMEX	VIOV	Fri, Jul 6, 2018	72.18	72.73	72.18	72.53
1891	AMEX	VIOV	Thu, Jul 5, 2018	71.77	72.04	71.23	72.04
1890	AMEX	VIOV	Tue, Jul 3, 2018	71.41	71.61	71.22	71.22
1889	AMEX	VIOV	Mon, Jul 2, 2018	70.09	70.91	69.88	70.91
1888	AMEX	VIOV	Fri, Jun 29, 2018	70.94	71.05	70.46	70.49
1887	AMEX	VIOV	Thu, Jun 28, 2018	70.46	70.86	70.46	70.73
1886	AMEX	VIOV	Wed, Jun 27, 2018	72.02	72.24	70.98	70.74
1885	AMEX	VIOV	Tue, Jun 26, 2018	71.55	72.06	71.35	71.95
1884	AMEX	VIOV	Mon, Jun 25, 2018	72.43	72.43	71.20	71.50
1883	AMEX	VIOV	Fri, Jun 22, 2018	72.79	72.89	72.23	72.54
1882	AMEX	VIOV	Thu, Jun 21, 2018	73.01	73.01	72.22	72.33
1881	AMEX	VIOV	Wed, Jun 20, 2018	72.78	73.08	72.49	73.02
1880	AMEX	VIOV	Tue, Jun 19, 2018	72.05	72.56	71.68	72.56
1879	AMEX	VIOV	Mon, Jun 18, 2018	71.73	72.50	71.73	72.50
1878	AMEX	VIOV	Fri, Jun 15, 2018	71.71	71.99	71.50	71.99
1877	AMEX	VIOV	Thu, Jun 14, 2018	72.39	72.39	71.65	71.96
1876	AMEX	VIOV	Wed, Jun 13, 2018	72.36	72.36	71.80	71.86
1875	AMEX	VIOV	Tue, Jun 12, 2018	72.64	72.64	72.13	72.27
1874	AMEX	VIOV	Mon, Jun 11, 2018	72.38	72.59	72.27	72.46
1873	AMEX	VIOV	Fri, Jun 8, 2018	72.22	72.29	72.13	72.23
1872	AMEX	VIOV	Thu, Jun 7, 2018	72.12	72.44	71.93	72.11
1871	AMEX	VIOV	Wed, Jun 6, 2018	71.75	72.13	71.69	72.11
1870	AMEX	VIOV	Tue, Jun 5, 2018	71.28	71.62	71.08	71.62
1869	AMEX	VIOV	Mon, Jun 4, 2018	71.06	71.06	70.64	71.05
1868	AMEX	VIOV	Fri, Jun 1, 2018	70.47	70.73	70.47	70.55
1867	AMEX	VIOV	Thu, May 31, 2018	70.89	70.99	70.02	70.12
1866	AMEX	VIOV	Wed, May 30, 2018	70.14	71.02	70.14	70.90
1865	AMEX	VIOV	Tue, May 29, 2018	69.61	70.06	69.35	69.95
1864	AMEX	VIOV	Fri, May 25, 2018	69.89	70.04	69.74	69.98
1863	AMEX	VIOV	Thu, May 24, 2018	70.04	70.17	69.62	70.08
1862	AMEX	VIOV	Wed, May 23, 2018	69.95	70.17	69.88	70.12
1861	AMEX	VIOV	Tue, May 22, 2018	70.86	70.95	70.11	70.11
1860	AMEX	VIOV	Mon, May 21, 2018	70.24	70.72	70.24	70.68
1859	AMEX	VIOV	Fri, May 18, 2018	70.24	70.24	69.81	70.01
1858	AMEX	VIOV	Thu, May 17, 2018	69.43	70.10	69.43	70.04
1857	AMEX	VIOV	Wed, May 16, 2018	68.77	69.68	68.77	69.36
1856	AMEX	VIOV	Tue, May 15, 2018	68.19	68.75	68.19	68.60
1855	AMEX	VIOV	Mon, May 14, 2018	68.89	69.01	68.46	68.48
1854	AMEX	VIOV	Fri, May 11, 2018	68.66	68.90	68.54	68.71
1853	AMEX	VIOV	Thu, May 10, 2018	68.50	68.80	68.30	68.60
1852	AMEX	VIOV	Wed, May 9, 2018	68.02	68.49	67.98	68.40
1851	AMEX	VIOV	Tue, May 8, 2018	67.28	67.83	67.28	67.76
1850	AMEX	VIOV	Mon, May 7, 2018	67.04	67.61	67.04	67.32
1849	AMEX	VIOV	Fri, May 4, 2018	65.87	67.10	65.87	66.81
1848	AMEX	VIOV	Thu, May 3, 2018	66.55	66.55	65.65	65.99
1847	AMEX	VIOV	Wed, May 2, 2018	66.23	66.83	66.23	66.46
1846	AMEX	VIOV	Tue, May 1, 2018	66.35	66.35	65.39	66.33
1845	AMEX	VIOV	Mon, Apr 30, 2018	66.91	67.14	66.30	66.33
1844	AMEX	VIOV	Fri, Apr 27, 2018	66.93	67.00	66.58	66.79
1843	AMEX	VIOV	Thu, Apr 26, 2018	66.94	67.04	66.68	66.87
1842	AMEX	VIOV	Wed, Apr 25, 2018	66.90	67.01	66.64	66.73
1841	AMEX	VIOV	Tue, Apr 24, 2018	67.33	67.41	66.50	66.91
1840	AMEX	VIOV	Mon, Apr 23, 2018	67.06	67.24	66.80	66.85
1839	AMEX	VIOV	Fri, Apr 20, 2018	67.21	67.21	66.89	66.89
1838	AMEX	VIOV	Thu, Apr 19, 2018	67.75	67.86	67.22	67.39
1837	AMEX	VIOV	Wed, Apr 18, 2018	67.75	68.09	67.75	68.02
1836	AMEX	VIOV	Tue, Apr 17, 2018	67.43	67.75	67.38	67.58
1835	AMEX	VIOV	Mon, Apr 16, 2018	66.65	67.19	66.65	67.06
1834	AMEX	VIOV	Fri, Apr 13, 2018	66.81	66.81	66.16	66.38
1833	AMEX	VIOV	Thu, Apr 12, 2018	66.59	66.73	66.46	66.53
1832	AMEX	VIOV	Wed, Apr 11, 2018	65.78	66.28	65.78	66.00
1831	AMEX	VIOV	Tue, Apr 10, 2018	65.45	66.22	65.45	66.08
1830	AMEX	VIOV	Mon, Apr 9, 2018	65.40	65.48	65.26	65.28
1829	AMEX	VIOV	Fri, Apr 6, 2018	65.71	65.97	64.80	64.98
1828	AMEX	VIOV	Thu, Apr 5, 2018	65.82	66.14	65.67	66.09
1827	AMEX	VIOV	Wed, Apr 4, 2018	63.95	65.50	63.95	65.45
1826	AMEX	VIOV	Tue, Apr 3, 2018	63.95	64.64	63.92	64.64
1825	AMEX	VIOV	Mon, Apr 2, 2018	65.02	65.02	63.19	63.73
1824	AMEX	VIOV	Thu, Mar 29, 2018	64.92	65.47	64.92	65.16
1823	AMEX	VIOV	Wed, Mar 28, 2018	64.44	64.89	64.31	64.57
1822	AMEX	VIOV	Tue, Mar 27, 2018	65.40	65.40	64.24	64.24
1821	AMEX	VIOV	Mon, Mar 26, 2018	64.64	65.32	64.25	65.32
1820	AMEX	VIOV	Fri, Mar 23, 2018	65.65	65.70	64.14	64.00
1819	AMEX	VIOV	Thu, Mar 22, 2018	66.58	66.75	65.56	65.58
1818	AMEX	VIOV	Wed, Mar 21, 2018	66.50	67.32	66.46	67.08
1817	AMEX	VIOV	Tue, Mar 20, 2018	66.77	66.77	66.40	66.50
1816	AMEX	VIOV	Mon, Mar 19, 2018	67.40	67.40	66.02	66.64
1815	AMEX	VIOV	Fri, Mar 16, 2018	66.83	67.52	66.83	67.51
1814	AMEX	VIOV	Thu, Mar 15, 2018	67.07	67.07	66.52	66.61
1813	AMEX	VIOV	Wed, Mar 14, 2018	67.78	67.78	67.00	67.00
1812	AMEX	VIOV	Tue, Mar 13, 2018	67.98	68.05	67.46	67.46
1811	AMEX	VIOV	Mon, Mar 12, 2018	67.41	67.83	67.41	67.71
1810	AMEX	VIOV	Fri, Mar 9, 2018	66.69	67.30	66.59	67.30
1809	AMEX	VIOV	Thu, Mar 8, 2018	66.75	66.75	66.13	66.22
1808	AMEX	VIOV	Wed, Mar 7, 2018	65.83	66.63	65.83	66.58
1807	AMEX	VIOV	Tue, Mar 6, 2018	65.86	66.24	65.36	66.23
1806	AMEX	VIOV	Mon, Mar 5, 2018	64.61	65.75	64.61	65.52
1805	AMEX	VIOV	Fri, Mar 2, 2018	63.68	64.88	63.44	64.86
1804	AMEX	VIOV	Thu, Mar 1, 2018	64.14	64.76	63.75	64.12
1803	AMEX	VIOV	Wed, Feb 28, 2018	65.75	65.77	64.70	64.75
1802	AMEX	VIOV	Tue, Feb 27, 2018	66.72	66.90	65.63	65.63
1801	AMEX	VIOV	Mon, Feb 26, 2018	66.46	66.63	66.01	66.63
1800	AMEX	VIOV	Fri, Feb 23, 2018	65.85	66.04	65.55	66.01
1799	AMEX	VIOV	Thu, Feb 22, 2018	65.62	66.15	65.57	65.65
1798	AMEX	VIOV	Wed, Feb 21, 2018	65.44	66.08	65.37	65.37
1797	AMEX	VIOV	Tue, Feb 20, 2018	65.75	66.03	65.22	65.37
1796	AMEX	VIOV	Fri, Feb 16, 2018	65.58	66.44	65.58	66.07
1795	AMEX	VIOV	Thu, Feb 15, 2018	65.58	65.59	64.86	65.48
1794	AMEX	VIOV	Wed, Feb 14, 2018	63.57	65.13	63.57	65.13
1793	AMEX	VIOV	Tue, Feb 13, 2018	63.50	63.96	63.50	63.96
1792	AMEX	VIOV	Mon, Feb 12, 2018	63.40	64.10	62.80	63.80
1791	AMEX	VIOV	Fri, Feb 9, 2018	63.45	63.45	61.87	63.32
1790	AMEX	VIOV	Thu, Feb 8, 2018	64.40	64.40	62.78	62.78
1789	AMEX	VIOV	Wed, Feb 7, 2018	64.12	64.64	64.12	64.31
1788	AMEX	VIOV	Tue, Feb 6, 2018	62.37	64.23	61.78	64.08
1787	AMEX	VIOV	Mon, Feb 5, 2018	65.35	65.76	63.37	63.46
1786	AMEX	VIOV	Fri, Feb 2, 2018	66.98	66.98	65.88	65.88
1785	AMEX	VIOV	Thu, Feb 1, 2018	66.81	67.36	66.81	67.34
1784	AMEX	VIOV	Wed, Jan 31, 2018	67.86	67.86	66.86	67.19
1783	AMEX	VIOV	Tue, Jan 30, 2018	67.79	67.82	67.38	67.60
1782	AMEX	VIOV	Mon, Jan 29, 2018	68.60	68.84	68.30	68.30
1781	AMEX	VIOV	Fri, Jan 26, 2018	68.70	68.70	68.31	68.63
1780	AMEX	VIOV	Thu, Jan 25, 2018	68.77	68.77	68.03	68.41
1779	AMEX	VIOV	Wed, Jan 24, 2018	69.05	69.05	68.24	68.48
1778	AMEX	VIOV	Tue, Jan 23, 2018	68.77	68.87	68.21	68.69
1777	AMEX	VIOV	Mon, Jan 22, 2018	68.44	68.76	68.25	68.76
1776	AMEX	VIOV	Fri, Jan 19, 2018	67.55	68.66	67.55	68.57
1775	AMEX	VIOV	Thu, Jan 18, 2018	68.23	68.32	67.69	67.71
1774	AMEX	VIOV	Wed, Jan 17, 2018	68.10	68.58	67.96	68.37
1773	AMEX	VIOV	Tue, Jan 16, 2018	69.04	69.19	67.73	67.84
1772	AMEX	VIOV	Fri, Jan 12, 2018	68.51	68.91	68.46	68.54
1771	AMEX	VIOV	Thu, Jan 11, 2018	67.20	68.41	67.20	68.31
1770	AMEX	VIOV	Wed, Jan 10, 2018	66.89	67.17	66.67	66.94
1769	AMEX	VIOV	Tue, Jan 9, 2018	67.42	67.42	66.92	66.92
1768	AMEX	VIOV	Mon, Jan 8, 2018	66.91	67.36	66.68	67.32
1767	AMEX	VIOV	Fri, Jan 5, 2018	67.05	67.05	66.69	66.98
1766	AMEX	VIOV	Thu, Jan 4, 2018	67.02	67.09	66.79	66.98
1765	AMEX	VIOV	Wed, Jan 3, 2018	66.83	67.00	66.49	66.73
1764	AMEX	VIOV	Tue, Jan 2, 2018	66.46	66.88	66.39	66.78
1763	AMEX	VIOV	Fri, Dec 29, 2017	66.76	66.76	66.15	66.17
1762	AMEX	VIOV	Thu, Dec 28, 2017	66.42	66.63	66.35	66.60
1761	AMEX	VIOV	Wed, Dec 27, 2017	66.52	66.73	66.35	66.39
1760	AMEX	VIOV	Tue, Dec 26, 2017	66.34	66.66	66.34	66.50
1759	AMEX	VIOV	Fri, Dec 22, 2017	66.62	66.63	66.23	66.45
1758	AMEX	VIOV	Thu, Dec 21, 2017	66.61	66.77	66.44	66.60
1757	AMEX	VIOV	Wed, Dec 20, 2017	66.49	66.49	65.98	66.26
1756	AMEX	VIOV	Tue, Dec 19, 2017	66.82	66.82	66.02	66.02
1755	AMEX	VIOV	Mon, Dec 18, 2017	66.56	67.23	66.56	66.63
1754	AMEX	VIOV	Fri, Dec 15, 2017	65.37	66.30	65.37	66.24
1753	AMEX	VIOV	Thu, Dec 14, 2017	65.88	65.88	64.81	64.92
1752	AMEX	VIOV	Wed, Dec 13, 2017	65.51	66.06	65.51	65.79
1751	AMEX	VIOV	Tue, Dec 12, 2017	65.83	65.86	65.55	65.55
1750	AMEX	VIOV	Mon, Dec 11, 2017	65.93	65.93	65.59	65.60
1749	AMEX	VIOV	Fri, Dec 8, 2017	66.11	66.15	65.87	65.89
1748	AMEX	VIOV	Thu, Dec 7, 2017	65.50	66.07	65.50	65.85
1747	AMEX	VIOV	Wed, Dec 6, 2017	65.83	65.83	65.57	65.62
1746	AMEX	VIOV	Tue, Dec 5, 2017	66.69	66.69	65.93	65.93
1745	AMEX	VIOV	Mon, Dec 4, 2017	67.24	67.47	66.59	66.65
1744	AMEX	VIOV	Fri, Dec 1, 2017	66.67	66.67	65.01	66.36
1743	AMEX	VIOV	Thu, Nov 30, 2017	67.15	67.16	66.63	66.65
1742	AMEX	VIOV	Wed, Nov 29, 2017	66.32	66.89	66.32	66.76
1741	AMEX	VIOV	Tue, Nov 28, 2017	65.21	65.58	65.11	65.41
1740	AMEX	VIOV	Mon, Nov 27, 2017	65.42	65.46	65.04	65.04
1739	AMEX	VIOV	Fri, Nov 24, 2017	65.14	65.27	65.12	65.27
1738	AMEX	VIOV	Wed, Nov 22, 2017	65.43	65.71	65.26	65.27
1737	AMEX	VIOV	Tue, Nov 21, 2017	64.92	65.33	64.87	65.33
1736	AMEX	VIOV	Mon, Nov 20, 2017	64.28	64.56	64.12	64.56
1735	AMEX	VIOV	Fri, Nov 17, 2017	63.67	64.27	63.67	64.16
1734	AMEX	VIOV	Thu, Nov 16, 2017	62.95	64.01	62.95	63.81
1733	AMEX	VIOV	Wed, Nov 15, 2017	62.77	63.04	62.50	62.75
1732	AMEX	VIOV	Tue, Nov 14, 2017	62.97	63.26	62.91	63.16
1731	AMEX	VIOV	Mon, Nov 13, 2017	63.01	63.27	62.88	63.16
1730	AMEX	VIOV	Fri, Nov 10, 2017	63.22	63.50	63.22	63.22
1729	AMEX	VIOV	Thu, Nov 9, 2017	62.93	63.42	62.73	63.20
1728	AMEX	VIOV	Wed, Nov 8, 2017	63.08	63.41	62.69	63.34
1727	AMEX	VIOV	Tue, Nov 7, 2017	63.83	63.83	63.01	63.13
1726	AMEX	VIOV	Mon, Nov 6, 2017	63.78	64.04	63.78	63.84
1725	AMEX	VIOV	Fri, Nov 3, 2017	64.11	64.11	63.70	63.70
1724	AMEX	VIOV	Thu, Nov 2, 2017	63.99	64.38	63.86	64.16
1723	AMEX	VIOV	Wed, Nov 1, 2017	64.67	64.67	63.61	63.93
1722	AMEX	VIOV	Tue, Oct 31, 2017	64.37	64.53	64.23	64.35
1721	AMEX	VIOV	Mon, Oct 30, 2017	64.57	64.57	63.57	63.87
1720	AMEX	VIOV	Fri, Oct 27, 2017	64.59	64.79	64.30	64.76
1719	AMEX	VIOV	Thu, Oct 26, 2017	64.47	64.60	64.41	64.56
1718	AMEX	VIOV	Wed, Oct 25, 2017	64.29	64.29	63.67	64.22
1717	AMEX	VIOV	Tue, Oct 24, 2017	64.42	64.58	64.42	64.48
1716	AMEX	VIOV	Mon, Oct 23, 2017	64.73	64.73	64.38	64.41
1715	AMEX	VIOV	Fri, Oct 20, 2017	64.82	64.82	64.62	64.62
1714	AMEX	VIOV	Thu, Oct 19, 2017	64.17	64.25	63.94	64.24
1713	AMEX	VIOV	Wed, Oct 18, 2017	64.33	64.64	64.32	64.53
1712	AMEX	VIOV	Tue, Oct 17, 2017	64.10	64.39	64.02	64.03
1711	AMEX	VIOV	Mon, Oct 16, 2017	64.30	64.56	64.06	64.23
1710	AMEX	VIOV	Fri, Oct 13, 2017	64.43	64.58	64.23	64.24
1709	AMEX	VIOV	Thu, Oct 12, 2017	64.28	64.33	64.02	64.24
1708	AMEX	VIOV	Wed, Oct 11, 2017	64.56	64.63	64.38	64.42
1707	AMEX	VIOV	Tue, Oct 10, 2017	64.59	64.75	64.42	64.51
1706	AMEX	VIOV	Mon, Oct 9, 2017	64.78	64.98	64.36	64.38
1705	AMEX	VIOV	Fri, Oct 6, 2017	64.79	64.89	64.54	64.67
1704	AMEX	VIOV	Thu, Oct 5, 2017	64.90	65.09	64.77	64.93
1703	AMEX	VIOV	Wed, Oct 4, 2017	64.98	65.08	64.57	64.72
1702	AMEX	VIOV	Tue, Oct 3, 2017	65.07	65.07	64.58	64.97
1701	AMEX	VIOV	Mon, Oct 2, 2017	63.98	64.82	63.98	64.82
1700	AMEX	VIOV	Fri, Sep 29, 2017	63.93	64.03	63.93	63.96
1699	AMEX	VIOV	Thu, Sep 28, 2017	63.71	63.90	63.41	63.79
1698	AMEX	VIOV	Wed, Sep 27, 2017	62.97	63.80	62.65	63.74
1697	AMEX	VIOV	Tue, Sep 26, 2017	62.47	62.93	62.47	62.59
1696	AMEX	VIOV	Mon, Sep 25, 2017	61.93	62.37	61.93	62.37
1695	AMEX	VIOV	Fri, Sep 22, 2017	61.50	62.04	61.50	61.96
1694	AMEX	VIOV	Thu, Sep 21, 2017	61.67	61.77	61.50	61.54
1693	AMEX	VIOV	Wed, Sep 20, 2017	61.28	61.67	61.17	61.58
1692	AMEX	VIOV	Tue, Sep 19, 2017	61.38	61.38	61.16	61.29
1691	AMEX	VIOV	Mon, Sep 18, 2017	60.80	61.37	60.80	61.22
1690	AMEX	VIOV	Fri, Sep 15, 2017	60.44	60.74	60.38	60.74
1689	AMEX	VIOV	Thu, Sep 14, 2017	60.47	60.47	60.32	60.40
1688	AMEX	VIOV	Wed, Sep 13, 2017	60.25	60.55	60.25	60.48
1687	AMEX	VIOV	Tue, Sep 12, 2017	59.96	60.20	59.96	60.18
1686	AMEX	VIOV	Mon, Sep 11, 2017	59.63	59.84	59.63	59.75
1685	AMEX	VIOV	Fri, Sep 8, 2017	58.94	59.28	58.94	59.15
1684	AMEX	VIOV	Thu, Sep 7, 2017	59.37	59.37	58.92	59.05
1683	AMEX	VIOV	Wed, Sep 6, 2017	59.23	59.36	59.07	59.27
1682	AMEX	VIOV	Tue, Sep 5, 2017	59.79	59.79	58.88	59.02
1681	AMEX	VIOV	Fri, Sep 1, 2017	59.30	59.63	59.30	59.63
1680	AMEX	VIOV	Thu, Aug 31, 2017	58.81	59.19	58.81	59.09
1679	AMEX	VIOV	Wed, Aug 30, 2017	58.34	58.44	58.22	58.36
1678	AMEX	VIOV	Tue, Aug 29, 2017	57.97	58.32	57.80	58.26
1677	AMEX	VIOV	Mon, Aug 28, 2017	58.40	58.47	58.15	58.27
1676	AMEX	VIOV	Fri, Aug 25, 2017	58.14	58.32	58.06	58.32
1675	AMEX	VIOV	Thu, Aug 24, 2017	57.96	58.03	57.91	57.93
1674	AMEX	VIOV	Wed, Aug 23, 2017	57.60	57.88	57.60	57.82
1673	AMEX	VIOV	Tue, Aug 22, 2017	57.50	57.94	57.50	57.94
1672	AMEX	VIOV	Mon, Aug 21, 2017	57.36	57.47	57.26	57.38
1671	AMEX	VIOV	Fri, Aug 18, 2017	57.41	57.59	57.25	57.49
1670	AMEX	VIOV	Thu, Aug 17, 2017	58.38	58.61	57.63	57.63
1669	AMEX	VIOV	Wed, Aug 16, 2017	58.77	59.03	58.67	58.72
1668	AMEX	VIOV	Tue, Aug 15, 2017	59.18	59.18	58.73	58.73
1667	AMEX	VIOV	Mon, Aug 14, 2017	58.91	59.35	58.91	59.27
1666	AMEX	VIOV	Fri, Aug 11, 2017	58.51	58.64	58.44	58.50
1665	AMEX	VIOV	Thu, Aug 10, 2017	59.27	59.27	58.65	58.65
1664	AMEX	VIOV	Wed, Aug 9, 2017	59.56	59.64	59.30	59.40
1663	AMEX	VIOV	Tue, Aug 8, 2017	59.90	60.72	59.88	59.88
1662	AMEX	VIOV	Mon, Aug 7, 2017	60.35	60.35	59.94	60.14
1661	AMEX	VIOV	Fri, Aug 4, 2017	59.86	60.20	59.86	60.18
1660	AMEX	VIOV	Thu, Aug 3, 2017	60.20	60.25	59.80	59.87
1659	AMEX	VIOV	Wed, Aug 2, 2017	60.71	60.71	60.13	60.23
1658	AMEX	VIOV	Tue, Aug 1, 2017	61.13	61.13	60.77	60.91
1657	AMEX	VIOV	Mon, Jul 31, 2017	61.12	61.12	60.57	60.88
1656	AMEX	VIOV	Fri, Jul 28, 2017	61.01	61.01	60.89	60.93
1655	AMEX	VIOV	Thu, Jul 27, 2017	61.32	61.37	60.78	61.04
1654	AMEX	VIOV	Wed, Jul 26, 2017	61.74	61.74	61.23	61.23
1653	AMEX	VIOV	Tue, Jul 25, 2017	61.62	61.92	61.51	61.79
1652	AMEX	VIOV	Mon, Jul 24, 2017	61.22	61.24	61.00	61.24
1651	AMEX	VIOV	Fri, Jul 21, 2017	61.38	61.40	61.17	61.28
1650	AMEX	VIOV	Thu, Jul 20, 2017	61.56	61.76	61.45	61.67
1649	AMEX	VIOV	Wed, Jul 19, 2017	60.94	61.50	60.94	61.48
1648	AMEX	VIOV	Tue, Jul 18, 2017	60.83	60.83	60.60	60.81
1647	AMEX	VIOV	Mon, Jul 17, 2017	60.77	61.21	60.77	61.03
1646	AMEX	VIOV	Fri, Jul 14, 2017	60.65	60.94	60.61	60.94
1645	AMEX	VIOV	Thu, Jul 13, 2017	60.48	60.70	60.25	60.68
1644	AMEX	VIOV	Wed, Jul 12, 2017	60.29	60.82	60.25	60.46
1643	AMEX	VIOV	Tue, Jul 11, 2017	59.81	59.93	59.49	59.93
1642	AMEX	VIOV	Mon, Jul 10, 2017	60.03	60.26	59.75	59.88
1641	AMEX	VIOV	Fri, Jul 7, 2017	59.77	60.19	59.70	60.19
1640	AMEX	VIOV	Thu, Jul 6, 2017	59.97	60.17	59.57	59.57
1639	AMEX	VIOV	Wed, Jul 5, 2017	60.87	60.87	60.27	60.43
1638	AMEX	VIOV	Mon, Jul 3, 2017	60.49	61.06	60.49	60.96
1637	AMEX	VIOV	Fri, Jun 30, 2017	60.55	60.55	60.50	60.55
1636	AMEX	VIOV	Thu, Jun 29, 2017	60.74	60.74	59.66	60.24
1635	AMEX	VIOV	Wed, Jun 28, 2017	59.93	60.74	59.93	60.54
1634	AMEX	VIOV	Tue, Jun 27, 2017	60.25	60.40	59.85	59.67
1633	AMEX	VIOV	Mon, Jun 26, 2017	60.01	60.29	59.85	60.15
1632	AMEX	VIOV	Fri, Jun 23, 2017	59.63	60.00	59.40	60.00
1631	AMEX	VIOV	Thu, Jun 22, 2017	59.16	59.68	59.16	59.61
1630	AMEX	VIOV	Wed, Jun 21, 2017	59.76	59.76	59.16	59.16
1629	AMEX	VIOV	Tue, Jun 20, 2017	60.38	60.38	59.67	59.69
1628	AMEX	VIOV	Mon, Jun 19, 2017	60.38	60.63	60.26	60.44
1627	AMEX	VIOV	Fri, Jun 16, 2017	60.48	60.48	59.94	60.06
1626	AMEX	VIOV	Thu, Jun 15, 2017	60.41	60.75	60.41	60.55
1625	AMEX	VIOV	Wed, Jun 14, 2017	61.24	61.24	60.58	60.89
1624	AMEX	VIOV	Tue, Jun 13, 2017	61.25	61.41	60.96	61.18
1623	AMEX	VIOV	Mon, Jun 12, 2017	61.44	61.51	60.84	60.98
1622	AMEX	VIOV	Fri, Jun 9, 2017	60.46	61.25	60.37	60.96
1621	AMEX	VIOV	Thu, Jun 8, 2017	59.86	60.36	59.86	60.25
1620	AMEX	VIOV	Wed, Jun 7, 2017	59.55	59.67	59.37	59.45
1619	AMEX	VIOV	Tue, Jun 6, 2017	59.33	59.68	59.03	59.66
1618	AMEX	VIOV	Mon, Jun 5, 2017	60.12	60.12	59.62	59.62
1617	AMEX	VIOV	Fri, Jun 2, 2017	59.92	60.60	59.85	60.03
1616	AMEX	VIOV	Thu, Jun 1, 2017	58.93	59.74	58.93	59.74
1615	AMEX	VIOV	Wed, May 31, 2017	58.74	58.77	57.96	58.72
1614	AMEX	VIOV	Tue, May 30, 2017	59.00	59.00	58.79	58.81
1613	AMEX	VIOV	Fri, May 26, 2017	59.17	59.21	58.94	59.18
1612	AMEX	VIOV	Thu, May 25, 2017	59.39	59.54	58.96	59.22
1611	AMEX	VIOV	Wed, May 24, 2017	59.13	59.44	58.99	59.14
1610	AMEX	VIOV	Tue, May 23, 2017	59.16	59.19	58.70	59.12
1609	AMEX	VIOV	Mon, May 22, 2017	58.60	58.99	58.60	58.92
1608	AMEX	VIOV	Fri, May 19, 2017	58.27	58.76	58.27	58.50
1607	AMEX	VIOV	Thu, May 18, 2017	57.95	58.29	57.78	58.23
1606	AMEX	VIOV	Wed, May 17, 2017	58.62	58.78	57.98	58.21
1605	AMEX	VIOV	Tue, May 16, 2017	59.64	59.64	59.28	59.44
1604	AMEX	VIOV	Mon, May 15, 2017	59.42	59.78	59.42	59.56
1603	AMEX	VIOV	Fri, May 12, 2017	59.57	59.57	59.15	59.21
1602	AMEX	VIOV	Thu, May 11, 2017	59.96	59.96	59.32	59.70
1601	AMEX	VIOV	Wed, May 10, 2017	59.91	60.33	59.91	60.30
1600	AMEX	VIOV	Tue, May 9, 2017	59.86	60.09	59.79	59.92
1599	AMEX	VIOV	Mon, May 8, 2017	59.93	59.99	59.62	59.76
1598	AMEX	VIOV	Fri, May 5, 2017	59.74	59.97	59.57	59.96
1597	AMEX	VIOV	Thu, May 4, 2017	59.89	59.89	59.18	59.58
1596	AMEX	VIOV	Wed, May 3, 2017	59.76	59.91	59.47	59.71
1595	AMEX	VIOV	Tue, May 2, 2017	60.22	60.29	59.91	60.06
1594	AMEX	VIOV	Mon, May 1, 2017	60.34	60.39	59.82	60.19
1593	AMEX	VIOV	Fri, Apr 28, 2017	60.55	60.55	60.10	60.10
1592	AMEX	VIOV	Thu, Apr 27, 2017	61.24	61.24	60.75	60.94
1591	AMEX	VIOV	Wed, Apr 26, 2017	60.62	61.37	60.59	61.02
1590	AMEX	VIOV	Tue, Apr 25, 2017	60.55	60.87	60.55	60.57
1589	AMEX	VIOV	Mon, Apr 24, 2017	60.02	60.24	59.95	60.08
1588	AMEX	VIOV	Fri, Apr 21, 2017	59.22	59.50	59.16	59.36
1587	AMEX	VIOV	Thu, Apr 20, 2017	59.04	59.64	59.01	59.62
1586	AMEX	VIOV	Wed, Apr 19, 2017	58.74	59.16	58.74	58.78
1585	AMEX	VIOV	Tue, Apr 18, 2017	58.18	58.54	58.10	58.48
1584	AMEX	VIOV	Mon, Apr 17, 2017	57.90	58.41	57.80	58.41
1583	AMEX	VIOV	Thu, Apr 13, 2017	58.40	58.48	57.70	57.80
1582	AMEX	VIOV	Wed, Apr 12, 2017	59.11	59.14	58.45	58.45
1581	AMEX	VIOV	Tue, Apr 11, 2017	58.68	59.38	58.57	59.37
1580	AMEX	VIOV	Mon, Apr 10, 2017	58.56	59.17	58.55	58.85
1579	AMEX	VIOV	Fri, Apr 7, 2017	58.56	58.69	58.35	58.61
1578	AMEX	VIOV	Thu, Apr 6, 2017	58.15	58.68	58.15	58.67
1577	AMEX	VIOV	Wed, Apr 5, 2017	58.98	59.22	57.93	58.01
1576	AMEX	VIOV	Tue, Apr 4, 2017	58.62	58.83	58.40	58.53
1575	AMEX	VIOV	Mon, Apr 3, 2017	59.96	59.96	58.56	58.58
1574	AMEX	VIOV	Fri, Mar 31, 2017	59.63	59.95	59.50	59.76
1573	AMEX	VIOV	Thu, Mar 30, 2017	59.14	59.63	59.14	59.56
1572	AMEX	VIOV	Wed, Mar 29, 2017	58.83	59.20	58.76	59.08
1571	AMEX	VIOV	Tue, Mar 28, 2017	58.22	58.89	58.11	58.89
1570	AMEX	VIOV	Mon, Mar 27, 2017	57.57	58.49	57.50	58.40
1569	AMEX	VIOV	Fri, Mar 24, 2017	58.56	58.71	58.12	58.37
1568	AMEX	VIOV	Thu, Mar 23, 2017	57.91	58.71	57.91	58.40
1567	AMEX	VIOV	Wed, Mar 22, 2017	58.09	58.10	57.51	57.92
1566	AMEX	VIOV	Tue, Mar 21, 2017	60.21	60.21	58.38	58.17
1565	AMEX	VIOV	Mon, Mar 20, 2017	60.32	60.32	59.77	59.83
1564	AMEX	VIOV	Fri, Mar 17, 2017	60.01	60.38	59.63	60.30
1563	AMEX	VIOV	Thu, Mar 16, 2017	60.01	60.18	59.86	59.99
1562	AMEX	VIOV	Wed, Mar 15, 2017	59.25	59.95	59.25	59.85
1561	AMEX	VIOV	Tue, Mar 14, 2017	58.82	59.08	58.45	59.01
1560	AMEX	VIOV	Mon, Mar 13, 2017	58.99	59.37	58.99	59.10
1559	AMEX	VIOV	Fri, Mar 10, 2017	59.19	59.19	58.65	59.02
1558	AMEX	VIOV	Thu, Mar 9, 2017	59.01	59.16	58.63	58.70
1557	AMEX	VIOV	Wed, Mar 8, 2017	59.73	59.73	59.14	59.14
1556	AMEX	VIOV	Tue, Mar 7, 2017	59.87	59.87	59.50	59.50
1555	AMEX	VIOV	Mon, Mar 6, 2017	60.25	60.25	59.79	60.03
1554	AMEX	VIOV	Fri, Mar 3, 2017	60.93	60.97	60.33	60.59
1553	AMEX	VIOV	Thu, Mar 2, 2017	61.45	61.45	60.85	60.85
1552	AMEX	VIOV	Wed, Mar 1, 2017	61.16	61.67	61.16	61.50
1551	AMEX	VIOV	Tue, Feb 28, 2017	61.13	61.13	60.38	60.40
1550	AMEX	VIOV	Mon, Feb 27, 2017	60.78	61.46	60.73	61.46
1549	AMEX	VIOV	Fri, Feb 24, 2017	60.49	60.83	60.41	60.83
1548	AMEX	VIOV	Thu, Feb 23, 2017	61.41	61.41	60.60	60.83
1547	AMEX	VIOV	Wed, Feb 22, 2017	61.55	61.55	61.08	61.26
1546	AMEX	VIOV	Tue, Feb 21, 2017	61.05	61.50	61.05	61.48
1545	AMEX	VIOV	Fri, Feb 17, 2017	60.96	60.96	60.64	60.95
1544	AMEX	VIOV	Thu, Feb 16, 2017	61.32	61.32	60.68	61.04
1543	AMEX	VIOV	Wed, Feb 15, 2017	60.77	61.36	60.77	61.32
1542	AMEX	VIOV	Tue, Feb 14, 2017	60.71	60.99	60.50	60.95
1541	AMEX	VIOV	Mon, Feb 13, 2017	61.04	61.17	60.65	60.77
1540	AMEX	VIOV	Fri, Feb 10, 2017	60.50	60.81	60.33	60.67
1539	AMEX	VIOV	Thu, Feb 9, 2017	59.30	60.22	59.30	60.19
1538	AMEX	VIOV	Wed, Feb 8, 2017	59.25	59.28	58.75	59.20
1537	AMEX	VIOV	Tue, Feb 7, 2017	59.75	59.87	59.17	59.36
1536	AMEX	VIOV	Mon, Feb 6, 2017	59.96	60.09	59.42	59.60
1535	AMEX	VIOV	Fri, Feb 3, 2017	59.69	60.18	59.45	60.14
1534	AMEX	VIOV	Thu, Feb 2, 2017	59.46	59.48	59.09	59.19
1533	AMEX	VIOV	Wed, Feb 1, 2017	59.88	60.15	59.28	59.46
1532	AMEX	VIOV	Tue, Jan 31, 2017	58.90	59.61	58.85	59.53
1531	AMEX	VIOV	Mon, Jan 30, 2017	59.55	59.56	58.67	59.12
1530	AMEX	VIOV	Fri, Jan 27, 2017	60.31	60.37	59.78	59.95
1529	AMEX	VIOV	Thu, Jan 26, 2017	60.78	60.78	60.20	60.25
1528	AMEX	VIOV	Wed, Jan 25, 2017	60.58	60.77	60.50	60.67
1527	AMEX	VIOV	Tue, Jan 24, 2017	59.36	60.16	59.33	60.08
1526	AMEX	VIOV	Mon, Jan 23, 2017	59.40	59.43	58.79	59.15
1525	AMEX	VIOV	Fri, Jan 20, 2017	59.26	59.54	59.20	59.44
1524	AMEX	VIOV	Thu, Jan 19, 2017	59.82	59.99	59.00	59.10
1523	AMEX	VIOV	Wed, Jan 18, 2017	59.67	59.80	59.45	59.79
1522	AMEX	VIOV	Tue, Jan 17, 2017	60.16	60.16	59.55	59.60
1521	AMEX	VIOV	Fri, Jan 13, 2017	60.01	60.54	60.01	60.30
1520	AMEX	VIOV	Thu, Jan 12, 2017	60.58	60.58	59.25	59.84
1519	AMEX	VIOV	Wed, Jan 11, 2017	60.37	60.61	60.13	60.60
1518	AMEX	VIOV	Tue, Jan 10, 2017	59.80	60.52	59.80	60.43
1517	AMEX	VIOV	Mon, Jan 9, 2017	60.47	60.47	59.78	59.84
1516	AMEX	VIOV	Fri, Jan 6, 2017	61.11	61.11	60.45	60.46
1515	AMEX	VIOV	Thu, Jan 5, 2017	61.67	61.72	60.56	60.78
1514	AMEX	VIOV	Wed, Jan 4, 2017	61.10	61.90	61.10	61.83
1513	AMEX	VIOV	Tue, Jan 3, 2017	60.99	61.19	60.25	60.75
1512	AMEX	VIOV	Fri, Dec 30, 2016	60.82	60.82	60.19	60.23
1511	AMEX	VIOV	Thu, Dec 29, 2016	60.39	60.76	60.24	60.55
1510	AMEX	VIOV	Wed, Dec 28, 2016	61.26	61.26	60.24	60.43
1509	AMEX	VIOV	Tue, Dec 27, 2016	60.87	61.28	60.80	61.10
1508	AMEX	VIOV	Fri, Dec 23, 2016	60.57	60.82	60.57	60.73
1507	AMEX	VIOV	Thu, Dec 22, 2016	61.25	61.25	60.34	60.54
1506	AMEX	VIOV	Wed, Dec 21, 2016	61.62	61.62	61.26	61.26
1505	AMEX	VIOV	Tue, Dec 20, 2016	61.27	61.66	61.23	61.52
1504	AMEX	VIOV	Mon, Dec 19, 2016	61.07	61.33	60.91	60.97
1503	AMEX	VIOV	Fri, Dec 16, 2016	61.40	61.68	60.88	60.88
1502	AMEX	VIOV	Thu, Dec 15, 2016	61.03	61.59	60.67	61.28
1501	AMEX	VIOV	Wed, Dec 14, 2016	61.49	61.61	60.61	60.67
1500	AMEX	VIOV	Tue, Dec 13, 2016	62.05	62.09	61.20	61.53
1499	AMEX	VIOV	Mon, Dec 12, 2016	62.20	62.30	61.42	61.55
1498	AMEX	VIOV	Fri, Dec 9, 2016	62.51	62.51	61.91	62.25
1497	AMEX	VIOV	Thu, Dec 8, 2016	61.33	62.09	61.09	62.05
1496	AMEX	VIOV	Wed, Dec 7, 2016	60.37	61.14	60.20	61.05
1495	AMEX	VIOV	Tue, Dec 6, 2016	59.85	60.43	59.50	60.37
1494	AMEX	VIOV	Mon, Dec 5, 2016	59.19	59.75	59.16	59.69
1493	AMEX	VIOV	Fri, Dec 2, 2016	58.66	58.89	58.52	58.63
1492	AMEX	VIOV	Thu, Dec 1, 2016	59.01	59.03	58.29	58.52
1491	AMEX	VIOV	Wed, Nov 30, 2016	59.12	59.22	58.55	58.61
1490	AMEX	VIOV	Tue, Nov 29, 2016	58.83	59.05	58.64	58.71
1489	AMEX	VIOV	Mon, Nov 28, 2016	59.48	59.48	58.69	58.78
1488	AMEX	VIOV	Fri, Nov 25, 2016	59.34	59.48	59.32	59.47
1487	AMEX	VIOV	Wed, Nov 23, 2016	59.00	59.30	58.75	59.29
1486	AMEX	VIOV	Tue, Nov 22, 2016	58.34	58.99	58.22	58.97
1485	AMEX	VIOV	Mon, Nov 21, 2016	58.09	58.12	57.63	57.94
1484	AMEX	VIOV	Fri, Nov 18, 2016	57.69	57.86	57.50	57.79
1483	AMEX	VIOV	Thu, Nov 17, 2016	57.61	57.82	57.44	57.57
1482	AMEX	VIOV	Wed, Nov 16, 2016	57.28	57.47	57.15	57.43
1481	AMEX	VIOV	Tue, Nov 15, 2016	57.09	57.41	56.81	57.33
1480	AMEX	VIOV	Mon, Nov 14, 2016	57.65	57.65	56.86	57.21
1479	AMEX	VIOV	Fri, Nov 11, 2016	55.19	56.31	54.96	56.22
1478	AMEX	VIOV	Thu, Nov 10, 2016	54.36	55.00	54.13	54.89
1477	AMEX	VIOV	Wed, Nov 9, 2016	51.65	53.69	51.65	53.67
1476	AMEX	VIOV	Tue, Nov 8, 2016	51.59	52.21	51.54	52.04
1475	AMEX	VIOV	Mon, Nov 7, 2016	51.95	51.98	51.57	51.94
1474	AMEX	VIOV	Fri, Nov 4, 2016	50.39	51.18	50.39	50.72
1473	AMEX	VIOV	Thu, Nov 3, 2016	50.54	50.73	50.32	50.32
1472	AMEX	VIOV	Wed, Nov 2, 2016	50.97	51.04	50.44	50.59
1471	AMEX	VIOV	Tue, Nov 1, 2016	51.93	51.93	50.87	51.04
1470	AMEX	VIOV	Mon, Oct 31, 2016	51.54	51.54	51.25	51.53
1469	AMEX	VIOV	Fri, Oct 28, 2016	51.51	51.85	51.30	51.35
1468	AMEX	VIOV	Thu, Oct 27, 2016	52.17	52.17	51.66	51.66
1467	AMEX	VIOV	Wed, Oct 26, 2016	52.09	52.50	51.96	51.96
1466	AMEX	VIOV	Tue, Oct 25, 2016	52.71	52.71	52.26	52.31
1465	AMEX	VIOV	Mon, Oct 24, 2016	52.70	52.85	52.53	52.73
1464	AMEX	VIOV	Fri, Oct 21, 2016	52.10	52.43	52.00	52.31
1463	AMEX	VIOV	Thu, Oct 20, 2016	52.58	52.65	52.23	52.46
1462	AMEX	VIOV	Wed, Oct 19, 2016	52.46	52.94	52.30	52.77
1461	AMEX	VIOV	Tue, Oct 18, 2016	52.56	52.61	52.35	52.41
1460	AMEX	VIOV	Mon, Oct 17, 2016	52.29	52.37	52.21	52.23
1459	AMEX	VIOV	Fri, Oct 14, 2016	52.56	52.73	52.29	52.29
1458	AMEX	VIOV	Thu, Oct 13, 2016	52.51	52.54	52.07	52.24
1457	AMEX	VIOV	Wed, Oct 12, 2016	52.71	53.06	52.64	52.89
1456	AMEX	VIOV	Tue, Oct 11, 2016	53.51	53.51	52.48	52.75
1455	AMEX	VIOV	Mon, Oct 10, 2016	53.15	53.78	53.15	53.58
1454	AMEX	VIOV	Fri, Oct 7, 2016	53.53	53.53	52.88	53.10
1453	AMEX	VIOV	Thu, Oct 6, 2016	53.38	53.56	53.23	53.54
1452	AMEX	VIOV	Wed, Oct 5, 2016	53.48	53.78	53.48	53.59
1451	AMEX	VIOV	Tue, Oct 4, 2016	53.66	53.66	53.09	53.21
1450	AMEX	VIOV	Mon, Oct 3, 2016	53.79	53.79	53.25	53.54
1449	AMEX	VIOV	Fri, Sep 30, 2016	53.44	53.91	53.25	53.91
1448	AMEX	VIOV	Thu, Sep 29, 2016	53.68	53.73	53.19	53.37
1447	AMEX	VIOV	Wed, Sep 28, 2016	53.20	53.68	53.14	53.68
1446	AMEX	VIOV	Tue, Sep 27, 2016	53.17	53.17	52.84	53.00
1445	AMEX	VIOV	Mon, Sep 26, 2016	53.31	53.45	53.17	53.19
1444	AMEX	VIOV	Fri, Sep 23, 2016	53.88	53.88	53.64	53.64
1443	AMEX	VIOV	Thu, Sep 22, 2016	53.63	54.02	53.63	54.02
1442	AMEX	VIOV	Wed, Sep 21, 2016	52.55	53.12	52.50	53.12
1441	AMEX	VIOV	Tue, Sep 20, 2016	52.92	52.92	52.40	52.40
1440	AMEX	VIOV	Mon, Sep 19, 2016	52.72	53.07	52.66	52.58
1439	AMEX	VIOV	Fri, Sep 16, 2016	52.42	52.43	52.25	52.43
1438	AMEX	VIOV	Thu, Sep 15, 2016	51.98	52.54	51.98	52.53
1437	AMEX	VIOV	Wed, Sep 14, 2016	52.12	52.12	51.82	51.85
1436	AMEX	VIOV	Tue, Sep 13, 2016	52.77	52.77	51.98	52.12
1435	AMEX	VIOV	Mon, Sep 12, 2016	52.32	53.09	52.15	52.98
1434	AMEX	VIOV	Fri, Sep 9, 2016	53.89	53.89	52.54	52.54
1433	AMEX	VIOV	Thu, Sep 8, 2016	54.45	54.45	54.14	54.22
1432	AMEX	VIOV	Wed, Sep 7, 2016	53.97	54.37	53.93	54.37
1431	AMEX	VIOV	Tue, Sep 6, 2016	54.39	54.39	53.81	54.01
1430	AMEX	VIOV	Fri, Sep 2, 2016	53.95	54.07	53.86	54.07
1429	AMEX	VIOV	Thu, Sep 1, 2016	53.52	53.52	53.16	53.42
1428	AMEX	VIOV	Wed, Aug 31, 2016	53.82	53.82	53.25	53.51
1427	AMEX	VIOV	Tue, Aug 30, 2016	53.98	53.98	53.77	53.77
1426	AMEX	VIOV	Mon, Aug 29, 2016	53.66	53.96	53.66	53.82
1425	AMEX	VIOV	Fri, Aug 26, 2016	53.90	54.08	53.34	53.54
1424	AMEX	VIOV	Thu, Aug 25, 2016	53.55	53.82	53.50	53.68
1423	AMEX	VIOV	Wed, Aug 24, 2016	53.68	53.76	53.53	53.59
1422	AMEX	VIOV	Tue, Aug 23, 2016	53.75	54.09	53.75	53.98
1421	AMEX	VIOV	Mon, Aug 22, 2016	53.33	53.59	53.22	53.55
1420	AMEX	VIOV	Fri, Aug 19, 2016	53.54	53.54	53.24	53.35
1419	AMEX	VIOV	Thu, Aug 18, 2016	53.28	53.47	53.14	53.39
1418	AMEX	VIOV	Wed, Aug 17, 2016	53.16	53.18	52.91	53.11
1417	AMEX	VIOV	Tue, Aug 16, 2016	53.62	53.62	53.27	53.35
1416	AMEX	VIOV	Mon, Aug 15, 2016	53.22	53.66	53.22	53.57
1415	AMEX	VIOV	Fri, Aug 12, 2016	53.05	53.18	52.90	52.99
1414	AMEX	VIOV	Thu, Aug 11, 2016	53.10	53.27	52.99	53.20
1413	AMEX	VIOV	Wed, Aug 10, 2016	53.19	53.19	52.71	52.84
1412	AMEX	VIOV	Tue, Aug 9, 2016	53.19	53.20	53.01	53.05
1411	AMEX	VIOV	Mon, Aug 8, 2016	53.15	53.24	53.02	53.10
1410	AMEX	VIOV	Fri, Aug 5, 2016	52.62	53.13	52.62	53.01
1409	AMEX	VIOV	Thu, Aug 4, 2016	52.34	52.41	52.25	52.26
1408	AMEX	VIOV	Wed, Aug 3, 2016	51.86	52.17	51.86	52.17
1407	AMEX	VIOV	Tue, Aug 2, 2016	52.61	52.61	52.01	52.03
1406	AMEX	VIOV	Mon, Aug 1, 2016	53.03	53.03	52.62	52.71
1405	AMEX	VIOV	Fri, Jul 29, 2016	52.81	53.04	52.46	52.88
1404	AMEX	VIOV	Thu, Jul 28, 2016	53.01	53.01	52.72	52.85
1403	AMEX	VIOV	Wed, Jul 27, 2016	53.14	53.14	52.70	52.99
1402	AMEX	VIOV	Tue, Jul 26, 2016	52.53	52.96	52.53	52.96
1401	AMEX	VIOV	Mon, Jul 25, 2016	52.57	52.67	52.48	52.59
1400	AMEX	VIOV	Fri, Jul 22, 2016	52.63	52.86	52.38	52.78
1399	AMEX	VIOV	Thu, Jul 21, 2016	52.68	52.89	52.41	52.51
1398	AMEX	VIOV	Wed, Jul 20, 2016	52.59	52.88	52.59	52.76
1397	AMEX	VIOV	Tue, Jul 19, 2016	52.83	52.83	52.42	52.52
1396	AMEX	VIOV	Mon, Jul 18, 2016	52.80	52.97	52.79	52.89
1395	AMEX	VIOV	Fri, Jul 15, 2016	52.94	52.94	52.66	52.79
1394	AMEX	VIOV	Thu, Jul 14, 2016	53.00	53.00	52.64	52.65
1393	AMEX	VIOV	Wed, Jul 13, 2016	52.99	52.99	52.36	52.49
1392	AMEX	VIOV	Tue, Jul 12, 2016	52.13	52.78	52.13	52.78
1391	AMEX	VIOV	Mon, Jul 11, 2016	51.55	51.84	51.48	51.81
1390	AMEX	VIOV	Fri, Jul 8, 2016	50.45	51.22	50.40	51.15
1389	AMEX	VIOV	Thu, Jul 7, 2016	50.23	50.41	49.76	49.98
1388	AMEX	VIOV	Wed, Jul 6, 2016	49.57	50.03	49.38	49.97
1387	AMEX	VIOV	Tue, Jul 5, 2016	50.43	50.43	49.46	49.67
1386	AMEX	VIOV	Fri, Jul 1, 2016	50.23	50.73	50.23	50.58
1385	AMEX	VIOV	Thu, Jun 30, 2016	49.49	50.23	49.44	50.23
1384	AMEX	VIOV	Wed, Jun 29, 2016	48.86	49.29	48.86	49.29
1383	AMEX	VIOV	Tue, Jun 28, 2016	48.25	48.50	48.07	48.24
1382	AMEX	VIOV	Mon, Jun 27, 2016	48.84	48.84	47.55	47.73
1381	AMEX	VIOV	Fri, Jun 24, 2016	49.43	49.89	49.00	49.30
1380	AMEX	VIOV	Thu, Jun 23, 2016	50.91	51.19	50.91	51.08
1379	AMEX	VIOV	Wed, Jun 22, 2016	50.67	50.70	50.22	50.22
1378	AMEX	VIOV	Tue, Jun 21, 2016	50.65	50.65	50.24	50.52
1377	AMEX	VIOV	Mon, Jun 20, 2016	50.75	51.12	50.75	50.63
1376	AMEX	VIOV	Fri, Jun 17, 2016	50.07	50.27	50.01	50.18
1375	AMEX	VIOV	Thu, Jun 16, 2016	49.79	50.06	49.38	49.99
1374	AMEX	VIOV	Wed, Jun 15, 2016	50.16	50.48	50.13	50.36
1373	AMEX	VIOV	Tue, Jun 14, 2016	50.06	50.06	49.68	50.03
1372	AMEX	VIOV	Mon, Jun 13, 2016	50.50	50.61	50.00	50.00
1371	AMEX	VIOV	Fri, Jun 10, 2016	51.03	51.03	50.60	50.60
1370	AMEX	VIOV	Thu, Jun 9, 2016	51.62	51.62	51.22	51.39
1369	AMEX	VIOV	Wed, Jun 8, 2016	51.38	51.69	51.38	51.69
1368	AMEX	VIOV	Tue, Jun 7, 2016	51.07	51.45	51.06	51.45
1367	AMEX	VIOV	Mon, Jun 6, 2016	50.53	51.10	50.53	51.10
1366	AMEX	VIOV	Fri, Jun 3, 2016	50.68	50.68	50.12	50.43
1365	AMEX	VIOV	Thu, Jun 2, 2016	50.20	50.59	50.17	50.59
1364	AMEX	VIOV	Wed, Jun 1, 2016	49.96	50.41	49.86	50.39
1363	AMEX	VIOV	Tue, May 31, 2016	50.17	50.20	49.83	50.08
1362	AMEX	VIOV	Fri, May 27, 2016	49.48	49.90	49.48	49.90
1361	AMEX	VIOV	Thu, May 26, 2016	49.64	49.64	49.44	49.52
1360	AMEX	VIOV	Wed, May 25, 2016	49.27	49.69	49.27	49.63
1359	AMEX	VIOV	Tue, May 24, 2016	48.62	49.29	48.61	49.23
1358	AMEX	VIOV	Mon, May 23, 2016	48.40	48.53	48.39	48.39
1357	AMEX	VIOV	Fri, May 20, 2016	47.92	48.43	47.92	48.43
1356	AMEX	VIOV	Thu, May 19, 2016	47.75	47.85	47.36	47.77
1355	AMEX	VIOV	Wed, May 18, 2016	48.20	48.47	47.92	48.01
1354	AMEX	VIOV	Tue, May 17, 2016	48.54	48.88	47.77	47.85
1353	AMEX	VIOV	Mon, May 16, 2016	48.45	48.96	48.45	48.79
1352	AMEX	VIOV	Fri, May 13, 2016	48.70	48.84	48.27	48.33
1351	AMEX	VIOV	Thu, May 12, 2016	49.06	49.06	48.50	48.67
1350	AMEX	VIOV	Wed, May 11, 2016	49.35	49.35	49.02	49.06
1349	AMEX	VIOV	Tue, May 10, 2016	49.10	49.52	49.08	49.49
1348	AMEX	VIOV	Mon, May 9, 2016	49.26	49.26	48.85	49.14
1347	AMEX	VIOV	Fri, May 6, 2016	48.85	49.22	48.69	49.22
1346	AMEX	VIOV	Thu, May 5, 2016	49.38	49.38	48.69	48.69
1345	AMEX	VIOV	Wed, May 4, 2016	49.06	49.58	49.06	49.22
1344	AMEX	VIOV	Tue, May 3, 2016	49.67	49.67	49.06	49.40
1343	AMEX	VIOV	Mon, May 2, 2016	49.99	50.06	49.71	50.05
1342	AMEX	VIOV	Fri, Apr 29, 2016	49.93	50.21	49.67	49.90
1341	AMEX	VIOV	Thu, Apr 28, 2016	50.59	50.64	50.00	50.00
1340	AMEX	VIOV	Wed, Apr 27, 2016	50.46	50.67	50.31	50.63
1339	AMEX	VIOV	Tue, Apr 26, 2016	49.87	50.37	49.78	50.37
1338	AMEX	VIOV	Mon, Apr 25, 2016	49.90	49.90	49.35	49.48
1337	AMEX	VIOV	Fri, Apr 22, 2016	49.52	50.03	49.52	50.03
1336	AMEX	VIOV	Thu, Apr 21, 2016	49.83	49.83	49.41	49.48
1335	AMEX	VIOV	Wed, Apr 20, 2016	49.95	50.02	49.67	49.83
1334	AMEX	VIOV	Tue, Apr 19, 2016	49.66	50.07	49.66	49.83
1333	AMEX	VIOV	Mon, Apr 18, 2016	49.01	49.50	49.01	49.43
1332	AMEX	VIOV	Fri, Apr 15, 2016	48.86	49.24	48.86	49.18
1331	AMEX	VIOV	Thu, Apr 14, 2016	49.13	49.13	48.90	49.07
1330	AMEX	VIOV	Wed, Apr 13, 2016	48.35	49.13	48.35	49.11
1329	AMEX	VIOV	Tue, Apr 12, 2016	47.74	48.10	47.60	48.09
1328	AMEX	VIOV	Mon, Apr 11, 2016	47.91	47.91	47.52	47.60
1327	AMEX	VIOV	Fri, Apr 8, 2016	47.47	47.78	47.33	47.33
1326	AMEX	VIOV	Thu, Apr 7, 2016	47.59	47.64	47.08	47.08
1325	AMEX	VIOV	Wed, Apr 6, 2016	47.51	47.85	47.27	47.85
1324	AMEX	VIOV	Tue, Apr 5, 2016	48.19	48.19	48.19	47.58
1323	AMEX	VIOV	Mon, Apr 4, 2016	48.88	48.88	48.19	48.19
1322	AMEX	VIOV	Fri, Apr 1, 2016	48.28	48.82	48.21	48.82
1321	AMEX	VIOV	Thu, Mar 31, 2016	48.95	48.96	48.73	48.80
1320	AMEX	VIOV	Wed, Mar 30, 2016	49.17	49.17	48.66	48.82
1319	AMEX	VIOV	Tue, Mar 29, 2016	47.40	48.21	47.40	48.72
1318	AMEX	VIOV	Mon, Mar 28, 2016	47.59	47.62	47.24	47.43
1317	AMEX	VIOV	Thu, Mar 24, 2016	47.00	47.47	46.74	47.47
1316	AMEX	VIOV	Wed, Mar 23, 2016	48.01	48.01	47.62	47.62
1315	AMEX	VIOV	Tue, Mar 22, 2016	48.13	48.28	47.88	48.17
1314	AMEX	VIOV	Mon, Mar 21, 2016	48.15	48.41	48.15	48.34
1313	AMEX	VIOV	Fri, Mar 18, 2016	48.36	48.59	48.36	48.58
1312	AMEX	VIOV	Thu, Mar 17, 2016	46.93	48.31	46.93	48.18
1311	AMEX	VIOV	Wed, Mar 16, 2016	46.78	47.11	46.78	47.08
1310	AMEX	VIOV	Tue, Mar 15, 2016	47.40	47.40	47.40	46.68
1309	AMEX	VIOV	Mon, Mar 14, 2016	47.38	47.42	47.26	47.40
1308	AMEX	VIOV	Fri, Mar 11, 2016	46.58	46.58	46.58	47.56
1307	AMEX	VIOV	Thu, Mar 10, 2016	46.87	46.87	46.87	46.58
1306	AMEX	VIOV	Wed, Mar 9, 2016	46.98	47.00	46.87	46.87
1305	AMEX	VIOV	Tue, Mar 8, 2016	47.57	47.57	46.68	46.68
1304	AMEX	VIOV	Mon, Mar 7, 2016	47.03	47.71	47.03	47.61
1303	AMEX	VIOV	Fri, Mar 4, 2016	46.84	47.32	46.70	47.14
1302	AMEX	VIOV	Thu, Mar 3, 2016	45.93	45.93	45.93	46.76
1301	AMEX	VIOV	Wed, Mar 2, 2016	45.56	45.94	45.52	45.93
1300	AMEX	VIOV	Tue, Mar 1, 2016	45.01	45.50	44.94	45.50
1299	AMEX	VIOV	Mon, Feb 29, 2016	44.63	45.17	44.63	44.73
1298	AMEX	VIOV	Fri, Feb 26, 2016	44.79	44.79	44.64	44.58
1297	AMEX	VIOV	Thu, Feb 25, 2016	44.33	44.50	44.14	44.50
1296	AMEX	VIOV	Wed, Feb 24, 2016	43.19	44.13	43.19	44.13
1295	AMEX	VIOV	Tue, Feb 23, 2016	43.84	43.90	43.70	43.70
1294	AMEX	VIOV	Mon, Feb 22, 2016	43.94	44.12	43.94	43.98
1293	AMEX	VIOV	Fri, Feb 19, 2016	43.38	43.50	43.38	43.45
1292	AMEX	VIOV	Thu, Feb 18, 2016	43.33	43.48	43.26	43.39
1291	AMEX	VIOV	Wed, Feb 17, 2016	43.23	43.77	43.23	43.49
1290	AMEX	VIOV	Tue, Feb 16, 2016	42.60	42.98	42.49	42.98
1289	AMEX	VIOV	Fri, Feb 12, 2016	41.63	42.03	41.56	42.03
1288	AMEX	VIOV	Thu, Feb 11, 2016	42.01	42.01	40.95	41.31
1287	AMEX	VIOV	Wed, Feb 10, 2016	42.16	42.63	42.16	42.25
1286	AMEX	VIOV	Tue, Feb 9, 2016	41.87	42.39	41.78	42.03
1285	AMEX	VIOV	Mon, Feb 8, 2016	42.23	42.32	41.73	42.32
1284	AMEX	VIOV	Fri, Feb 5, 2016	43.19	43.19	42.70	42.73
1283	AMEX	VIOV	Thu, Feb 4, 2016	42.97	43.49	42.95	43.08
1282	AMEX	VIOV	Wed, Feb 3, 2016	43.02	43.02	42.49	42.92
1281	AMEX	VIOV	Tue, Feb 2, 2016	43.13	43.13	42.48	42.66
1280	AMEX	VIOV	Mon, Feb 1, 2016	43.62	43.73	43.13	43.72
1279	AMEX	VIOV	Fri, Jan 29, 2016	42.53	43.74	42.53	43.74
1278	AMEX	VIOV	Thu, Jan 28, 2016	42.65	42.70	42.35	42.41
1277	AMEX	VIOV	Wed, Jan 27, 2016	42.36	42.74	42.02	42.08
1276	AMEX	VIOV	Tue, Jan 26, 2016	41.67	42.64	41.67	42.62
1275	AMEX	VIOV	Mon, Jan 25, 2016	42.27	42.32	41.47	41.47
1274	AMEX	VIOV	Fri, Jan 22, 2016	42.24	42.52	42.07	42.30
1273	AMEX	VIOV	Thu, Jan 21, 2016	42.08	42.50	41.42	41.68
1272	AMEX	VIOV	Wed, Jan 20, 2016	40.85	41.75	40.12	41.75
1271	AMEX	VIOV	Tue, Jan 19, 2016	42.32	42.32	41.18	41.45
1270	AMEX	VIOV	Fri, Jan 15, 2016	41.48	41.90	41.09	41.90
1269	AMEX	VIOV	Thu, Jan 14, 2016	42.13	42.96	41.68	42.72
1268	AMEX	VIOV	Wed, Jan 13, 2016	42.92	43.00	41.75	42.02
1267	AMEX	VIOV	Tue, Jan 12, 2016	43.48	43.50	42.45	43.12
1266	AMEX	VIOV	Mon, Jan 11, 2016	43.33	43.35	43.06	43.06
1265	AMEX	VIOV	Fri, Jan 8, 2016	44.22	44.22	43.16	43.16
1264	AMEX	VIOV	Thu, Jan 7, 2016	44.41	44.48	44.01	44.05
1263	AMEX	VIOV	Wed, Jan 6, 2016	45.22	45.39	45.00	45.17
1262	AMEX	VIOV	Tue, Jan 5, 2016	45.87	45.87	45.50	45.77
1261	AMEX	VIOV	Mon, Jan 4, 2016	45.88	45.88	45.12	45.70
1260	AMEX	VIOV	Thu, Dec 31, 2015	47.00	47.04	46.68	46.92
1259	AMEX	VIOV	Wed, Dec 30, 2015	47.57	47.57	47.18	47.27
1258	AMEX	VIOV	Tue, Dec 29, 2015	47.40	47.63	47.21	47.63
1257	AMEX	VIOV	Mon, Dec 28, 2015	47.26	47.26	46.88	47.10
1256	AMEX	VIOV	Thu, Dec 24, 2015	47.34	47.70	47.34	47.69
1255	AMEX	VIOV	Wed, Dec 23, 2015	46.90	47.39	46.90	47.28
1254	AMEX	VIOV	Tue, Dec 22, 2015	46.08	46.61	46.08	46.58
1253	AMEX	VIOV	Mon, Dec 21, 2015	46.02	46.02	45.72	45.72
1252	AMEX	VIOV	Fri, Dec 18, 2015	46.19	46.19	45.68	45.70
1251	AMEX	VIOV	Thu, Dec 17, 2015	46.98	46.98	46.43	46.47
1250	AMEX	VIOV	Wed, Dec 16, 2015	46.68	46.69	46.68	46.69
1249	AMEX	VIOV	Tue, Dec 15, 2015	46.17	46.54	46.16	46.54
1248	AMEX	VIOV	Mon, Dec 14, 2015	46.08	46.23	45.75	45.90
1247	AMEX	VIOV	Fri, Dec 11, 2015	46.56	46.56	46.10	46.23
1246	AMEX	VIOV	Thu, Dec 10, 2015	46.95	47.22	46.95	47.22
1245	AMEX	VIOV	Wed, Dec 9, 2015	47.43	47.87	46.96	46.99
1244	AMEX	VIOV	Tue, Dec 8, 2015	47.50	47.65	47.49	47.61
1243	AMEX	VIOV	Mon, Dec 7, 2015	48.10	48.10	47.87	47.98
1242	AMEX	VIOV	Fri, Dec 4, 2015	48.60	48.81	48.43	48.79
1241	AMEX	VIOV	Thu, Dec 3, 2015	49.48	49.48	48.25	48.36
1240	AMEX	VIOV	Wed, Dec 2, 2015	49.53	49.60	48.99	48.99
1239	AMEX	VIOV	Tue, Dec 1, 2015	49.43	49.58	49.30	49.55
1238	AMEX	VIOV	Mon, Nov 30, 2015	49.43	49.43	49.26	49.26
1237	AMEX	VIOV	Wed, Nov 25, 2015	49.07	49.26	49.01	49.24
1236	AMEX	VIOV	Tue, Nov 24, 2015	48.54	49.02	48.43	49.01
1235	AMEX	VIOV	Mon, Nov 23, 2015	48.55	48.69	48.49	48.57
1234	AMEX	VIOV	Fri, Nov 20, 2015	48.51	48.51	48.40	48.40
1233	AMEX	VIOV	Thu, Nov 19, 2015	48.11	48.11	48.03	48.03
1232	AMEX	VIOV	Wed, Nov 18, 2015	47.85	48.16	47.75	48.16
1231	AMEX	VIOV	Tue, Nov 17, 2015	47.88	47.88	47.56	47.64
1230	AMEX	VIOV	Mon, Nov 16, 2015	47.15	47.69	47.15	47.68
1229	AMEX	VIOV	Fri, Nov 13, 2015	47.39	47.43	47.14	47.22
1228	AMEX	VIOV	Thu, Nov 12, 2015	48.22	48.22	47.47	47.47
1227	AMEX	VIOV	Wed, Nov 11, 2015	48.89	48.92	48.53	48.53
1226	AMEX	VIOV	Tue, Nov 10, 2015	48.67	48.81	48.67	48.81
1225	AMEX	VIOV	Mon, Nov 9, 2015	49.42	49.42	48.73	48.83
1224	AMEX	VIOV	Fri, Nov 6, 2015	49.15	49.34	48.85	49.34
1223	AMEX	VIOV	Thu, Nov 5, 2015	49.27	49.27	49.19	49.25
1222	AMEX	VIOV	Wed, Nov 4, 2015	49.21	49.21	49.20	49.20
1221	AMEX	VIOV	Tue, Nov 3, 2015	48.99	49.24	48.99	49.18
1220	AMEX	VIOV	Mon, Nov 2, 2015	48.27	48.97	48.26	48.84
1219	AMEX	VIOV	Fri, Oct 30, 2015	48.06	48.17	48.00	48.00
1218	AMEX	VIOV	Thu, Oct 29, 2015	48.40	48.40	48.21	48.24
1217	AMEX	VIOV	Wed, Oct 28, 2015	47.46	48.49	47.44	48.49
1216	AMEX	VIOV	Tue, Oct 27, 2015	47.69	47.69	47.07	47.18
1215	AMEX	VIOV	Mon, Oct 26, 2015	48.14	48.14	47.85	47.85
1214	AMEX	VIOV	Fri, Oct 23, 2015	47.90	48.08	47.87	48.08
1213	AMEX	VIOV	Thu, Oct 22, 2015	47.59	47.95	47.59	47.64
1212	AMEX	VIOV	Wed, Oct 21, 2015	48.01	48.01	47.44	47.44
1211	AMEX	VIOV	Tue, Oct 20, 2015	47.76	47.76	47.76	47.76
1210	AMEX	VIOV	Mon, Oct 19, 2015	47.53	47.62	47.53	47.62
1209	AMEX	VIOV	Fri, Oct 16, 2015	47.64	47.71	47.47	47.71
1208	AMEX	VIOV	Thu, Oct 15, 2015	47.10	47.17	46.91	47.05
1207	AMEX	VIOV	Wed, Oct 14, 2015	47.39	47.40	46.92	46.97
1206	AMEX	VIOV	Tue, Oct 13, 2015	47.65	48.07	47.47	47.47
1205	AMEX	VIOV	Mon, Oct 12, 2015	48.02	48.02	47.80	47.88
1204	AMEX	VIOV	Fri, Oct 9, 2015	48.14	48.14	47.87	47.94
1203	AMEX	VIOV	Thu, Oct 8, 2015	47.35	47.99	47.35	47.91
1202	AMEX	VIOV	Wed, Oct 7, 2015	47.09	47.26	46.63	47.26
1201	AMEX	VIOV	Tue, Oct 6, 2015	46.79	46.84	46.56	46.60
1200	AMEX	VIOV	Mon, Oct 5, 2015	45.71	46.70	45.71	46.69
1199	AMEX	VIOV	Fri, Oct 2, 2015	44.43	45.26	44.25	45.25
1198	AMEX	VIOV	Thu, Oct 1, 2015	45.23	45.23	44.40	44.81
1197	AMEX	VIOV	Wed, Sep 30, 2015	44.94	45.13	44.81	45.13
1196	AMEX	VIOV	Tue, Sep 29, 2015	44.76	44.84	44.45	44.61
1195	AMEX	VIOV	Mon, Sep 28, 2015	45.58	45.58	44.75	44.81
1194	AMEX	VIOV	Fri, Sep 25, 2015	46.16	46.16	45.64	45.64
1193	AMEX	VIOV	Thu, Sep 24, 2015	45.34	45.71	45.20	45.71
1192	AMEX	VIOV	Wed, Sep 23, 2015	45.92	45.92	45.50	45.63
1191	AMEX	VIOV	Tue, Sep 22, 2015	46.21	46.21	45.60	45.61
1190	AMEX	VIOV	Mon, Sep 21, 2015	46.38	46.87	46.38	46.45
1189	AMEX	VIOV	Fri, Sep 18, 2015	46.91	47.02	46.53	46.58
1188	AMEX	VIOV	Thu, Sep 17, 2015	47.66	47.85	47.37	47.37
1187	AMEX	VIOV	Wed, Sep 16, 2015	47.02	47.46	47.02	47.37
1186	AMEX	VIOV	Tue, Sep 15, 2015	46.51	47.02	46.38	47.02
1185	AMEX	VIOV	Mon, Sep 14, 2015	46.58	46.58	46.32	46.38
1184	AMEX	VIOV	Fri, Sep 11, 2015	46.27	46.30	46.27	46.30
1183	AMEX	VIOV	Thu, Sep 10, 2015	46.74	46.74	46.49	46.55
1182	AMEX	VIOV	Wed, Sep 9, 2015	47.38	47.38	46.81	46.89
1181	AMEX	VIOV	Tue, Sep 8, 2015	46.87	47.02	46.72	47.02
1180	AMEX	VIOV	Fri, Sep 4, 2015	46.32	46.39	46.02	46.16
1179	AMEX	VIOV	Thu, Sep 3, 2015	46.89	47.03	46.58	46.62
1178	AMEX	VIOV	Wed, Sep 2, 2015	46.43	46.51	46.03	46.51
1177	AMEX	VIOV	Tue, Sep 1, 2015	46.56	46.80	45.89	45.99
1176	AMEX	VIOV	Mon, Aug 31, 2015	47.05	47.36	47.05	47.36
1175	AMEX	VIOV	Fri, Aug 28, 2015	46.84	47.21	46.84	47.00
1174	AMEX	VIOV	Thu, Aug 27, 2015	46.36	46.85	45.85	46.41
1173	AMEX	VIOV	Wed, Aug 26, 2015	45.99	45.99	45.14	45.88
1172	AMEX	VIOV	Tue, Aug 25, 2015	45.98	45.98	45.10	45.10
1171	AMEX	VIOV	Mon, Aug 24, 2015	27.77	46.90	27.77	45.79
1170	AMEX	VIOV	Fri, Aug 21, 2015	47.55	47.85	47.16	47.23
1169	AMEX	VIOV	Thu, Aug 20, 2015	48.44	48.44	47.85	47.85
1168	AMEX	VIOV	Wed, Aug 19, 2015	48.99	48.99	48.63	48.92
1167	AMEX	VIOV	Tue, Aug 18, 2015	49.38	49.41	49.26	49.26
1166	AMEX	VIOV	Mon, Aug 17, 2015	49.05	49.51	48.94	49.43
1165	AMEX	VIOV	Fri, Aug 14, 2015	48.99	49.25	48.91	49.25
1164	AMEX	VIOV	Thu, Aug 13, 2015	48.95	49.08	48.83	49.07
1163	AMEX	VIOV	Wed, Aug 12, 2015	48.59	48.94	48.54	48.92
1162	AMEX	VIOV	Tue, Aug 11, 2015	49.25	49.25	48.91	48.91
1161	AMEX	VIOV	Mon, Aug 10, 2015	49.32	49.52	49.32	49.52
1160	AMEX	VIOV	Fri, Aug 7, 2015	48.95	49.05	48.65	48.69
1159	AMEX	VIOV	Thu, Aug 6, 2015	49.35	49.35	48.87	49.13
1158	AMEX	VIOV	Wed, Aug 5, 2015	49.55	49.75	49.34	49.38
1157	AMEX	VIOV	Tue, Aug 4, 2015	49.44	49.52	49.11	49.16
1156	AMEX	VIOV	Mon, Aug 3, 2015	49.52	49.52	49.04	49.04
1155	AMEX	VIOV	Fri, Jul 31, 2015	49.62	49.82	49.50	49.50
1154	AMEX	VIOV	Thu, Jul 30, 2015	49.04	49.35	49.02	49.35
1153	AMEX	VIOV	Wed, Jul 29, 2015	48.79	49.26	48.79	49.23
1152	AMEX	VIOV	Tue, Jul 28, 2015	48.74	48.90	48.37	48.87
1151	AMEX	VIOV	Mon, Jul 27, 2015	48.61	48.73	48.46	48.46
1150	AMEX	VIOV	Fri, Jul 24, 2015	49.50	49.51	48.98	49.01
1149	AMEX	VIOV	Thu, Jul 23, 2015	50.22	50.26	49.53	49.58
1148	AMEX	VIOV	Wed, Jul 22, 2015	50.27	50.27	50.11	50.25
1147	AMEX	VIOV	Tue, Jul 21, 2015	50.65	50.65	50.17	50.20
1146	AMEX	VIOV	Mon, Jul 20, 2015	50.74	50.74	50.43	50.44
1145	AMEX	VIOV	Fri, Jul 17, 2015	50.94	50.99	50.69	50.69
1144	AMEX	VIOV	Thu, Jul 16, 2015	51.17	51.35	51.14	51.15
1143	AMEX	VIOV	Wed, Jul 15, 2015	51.20	51.20	50.85	50.86
1142	AMEX	VIOV	Tue, Jul 14, 2015	51.27	51.34	51.27	51.32
1141	AMEX	VIOV	Mon, Jul 13, 2015	50.81	51.05	50.81	51.05
1140	AMEX	VIOV	Fri, Jul 10, 2015	50.49	50.67	50.49	50.66
1139	AMEX	VIOV	Thu, Jul 9, 2015	50.37	50.37	50.00	50.08
1138	AMEX	VIOV	Wed, Jul 8, 2015	50.20	50.20	49.69	49.87
1137	AMEX	VIOV	Tue, Jul 7, 2015	50.39	50.72	50.00	50.66
1136	AMEX	VIOV	Mon, Jul 6, 2015	50.54	50.88	50.39	50.56
1135	AMEX	VIOV	Thu, Jul 2, 2015	51.17	51.17	50.68	50.84
1134	AMEX	VIOV	Wed, Jul 1, 2015	51.42	51.45	51.00	51.10
1133	AMEX	VIOV	Tue, Jun 30, 2015	51.46	51.46	50.89	51.03
1132	AMEX	VIOV	Mon, Jun 29, 2015	51.91	52.00	51.00	51.02
1131	AMEX	VIOV	Fri, Jun 26, 2015	52.45	52.45	52.11	52.31
1130	AMEX	VIOV	Wed, Jun 24, 2015	52.44	52.44	52.27	52.27
1129	AMEX	VIOV	Tue, Jun 23, 2015	52.38	52.66	52.38	52.66
1128	AMEX	VIOV	Mon, Jun 22, 2015	52.47	52.47	52.31	52.35
1127	AMEX	VIOV	Fri, Jun 19, 2015	52.20	52.20	52.11	52.12
1126	AMEX	VIOV	Thu, Jun 18, 2015	51.95	52.18	51.95	52.18
1125	AMEX	VIOV	Wed, Jun 17, 2015	51.98	51.98	51.57	51.57
1124	AMEX	VIOV	Tue, Jun 16, 2015	51.25	51.43	51.25	51.43
1123	AMEX	VIOV	Mon, Jun 15, 2015	51.41	51.45	51.14	51.36
1122	AMEX	VIOV	Fri, Jun 12, 2015	51.57	51.64	51.57	51.64
1121	AMEX	VIOV	Thu, Jun 11, 2015	51.77	51.77	51.72	51.75
1120	AMEX	VIOV	Wed, Jun 10, 2015	51.61	51.92	51.61	51.88
1119	AMEX	VIOV	Tue, Jun 9, 2015	51.06	51.17	50.93	50.99
1118	AMEX	VIOV	Mon, Jun 8, 2015	51.25	51.25	51.07	51.07
1117	AMEX	VIOV	Fri, Jun 5, 2015	51.08	51.41	51.00	51.41
1116	AMEX	VIOV	Thu, Jun 4, 2015	51.44	51.44	51.08	51.10
1115	AMEX	VIOV	Wed, Jun 3, 2015	51.29	51.70	51.29	51.62
1114	AMEX	VIOV	Tue, Jun 2, 2015	50.78	51.36	50.78	51.14
1113	AMEX	VIOV	Mon, Jun 1, 2015	51.07	51.14	50.48	51.04
1112	AMEX	VIOV	Fri, May 29, 2015	51.06	51.06	50.90	50.90
1111	AMEX	VIOV	Thu, May 28, 2015	51.02	51.16	50.91	51.16
1110	AMEX	VIOV	Wed, May 27, 2015	50.56	51.02	50.51	51.02
1109	AMEX	VIOV	Tue, May 26, 2015	50.86	50.86	50.42	50.61
1108	AMEX	VIOV	Fri, May 22, 2015	51.22	51.28	51.22	51.24
1107	AMEX	VIOV	Thu, May 21, 2015	51.59	51.59	51.44	51.52
1106	AMEX	VIOV	Wed, May 20, 2015	51.37	51.57	51.36	51.57
1105	AMEX	VIOV	Tue, May 19, 2015	51.33	51.41	51.33	51.41
1104	AMEX	VIOV	Mon, May 18, 2015	51.44	51.44	51.33	51.33
1103	AMEX	VIOV	Fri, May 15, 2015	51.01	51.05	50.95	51.04
1102	AMEX	VIOV	Thu, May 14, 2015	50.82	51.08	50.78	51.03
1101	AMEX	VIOV	Wed, May 13, 2015	50.70	50.70	50.59	50.65
1100	AMEX	VIOV	Tue, May 12, 2015	50.52	50.58	50.47	50.58
1099	AMEX	VIOV	Mon, May 11, 2015	50.73	51.06	50.61	51.06
1098	AMEX	VIOV	Fri, May 8, 2015	50.85	50.94	50.68	50.76
1097	AMEX	VIOV	Thu, May 7, 2015	50.19	50.51	50.19	50.47
1096	AMEX	VIOV	Wed, May 6, 2015	50.19	50.36	50.18	50.35
1095	AMEX	VIOV	Tue, May 5, 2015	50.76	50.76	50.15	50.29
1094	AMEX	VIOV	Mon, May 4, 2015	50.74	51.05	50.74	50.85
1093	AMEX	VIOV	Fri, May 1, 2015	50.57	50.68	50.35	50.68
1092	AMEX	VIOV	Thu, Apr 30, 2015	50.99	51.01	50.35	50.45
1091	AMEX	VIOV	Wed, Apr 29, 2015	51.46	51.47	51.27	51.43
1090	AMEX	VIOV	Tue, Apr 28, 2015	51.19	51.68	51.15	51.68
1089	AMEX	VIOV	Mon, Apr 27, 2015	51.98	51.98	51.09	51.33
1088	AMEX	VIOV	Fri, Apr 24, 2015	51.81	51.81	51.58	51.58
1087	AMEX	VIOV	Thu, Apr 23, 2015	51.42	51.81	51.42	51.70
1086	AMEX	VIOV	Wed, Apr 22, 2015	51.32	51.53	51.08	51.45
1085	AMEX	VIOV	Tue, Apr 21, 2015	51.84	51.84	51.31	51.35
1084	AMEX	VIOV	Mon, Apr 20, 2015	51.20	51.76	51.20	51.58
1083	AMEX	VIOV	Fri, Apr 17, 2015	51.63	51.63	50.90	51.03
1082	AMEX	VIOV	Thu, Apr 16, 2015	51.92	51.98	51.85	51.91
1081	AMEX	VIOV	Wed, Apr 15, 2015	51.79	52.22	51.79	52.04
1080	AMEX	VIOV	Tue, Apr 14, 2015	51.70	51.70	51.43	51.57
1079	AMEX	VIOV	Mon, Apr 13, 2015	51.58	51.71	51.55	51.55
1078	AMEX	VIOV	Fri, Apr 10, 2015	51.48	51.53	51.48	51.50
1077	AMEX	VIOV	Thu, Apr 9, 2015	51.42	51.42	51.00	51.31
1076	AMEX	VIOV	Wed, Apr 8, 2015	51.42	51.49	51.38	51.46
1075	AMEX	VIOV	Tue, Apr 7, 2015	51.57	51.66	51.35	51.35
1074	AMEX	VIOV	Mon, Apr 6, 2015	51.25	51.72	51.25	51.65
1073	AMEX	VIOV	Thu, Apr 2, 2015	51.33	51.58	51.33	51.46
1072	AMEX	VIOV	Wed, Apr 1, 2015	51.13	51.20	50.99	51.20
1071	AMEX	VIOV	Tue, Mar 31, 2015	51.30	51.30	51.30	51.30
1070	AMEX	VIOV	Mon, Mar 30, 2015	51.31	51.53	51.24	51.45
1069	AMEX	VIOV	Fri, Mar 27, 2015	50.78	50.78	50.59	50.71
1068	AMEX	VIOV	Thu, Mar 26, 2015	50.76	50.87	50.66	50.69
1067	AMEX	VIOV	Wed, Mar 25, 2015	51.91	51.91	50.81	50.81
1066	AMEX	VIOV	Tue, Mar 24, 2015	51.78	51.83	51.71	51.78
1065	AMEX	VIOV	Mon, Mar 23, 2015	51.72	51.93	51.72	51.81
1064	AMEX	VIOV	Fri, Mar 20, 2015	51.34	51.64	51.34	51.64
1063	AMEX	VIOV	Thu, Mar 19, 2015	51.15	51.16	50.96	51.07
1062	AMEX	VIOV	Wed, Mar 18, 2015	50.56	51.07	50.51	51.03
1061	AMEX	VIOV	Tue, Mar 17, 2015	50.43	50.67	50.43	50.67
1060	AMEX	VIOV	Mon, Mar 16, 2015	50.75	50.75	50.52	50.60
1059	AMEX	VIOV	Fri, Mar 13, 2015	50.80	50.80	50.05	50.52
1058	AMEX	VIOV	Thu, Mar 12, 2015	50.14	50.73	50.14	50.73
1057	AMEX	VIOV	Wed, Mar 11, 2015	49.60	49.81	49.40	49.81
1056	AMEX	VIOV	Tue, Mar 10, 2015	49.86	49.86	49.55	49.55
1055	AMEX	VIOV	Mon, Mar 9, 2015	50.16	50.30	50.12	50.25
1054	AMEX	VIOV	Fri, Mar 6, 2015	50.41	50.42	49.95	49.95
1053	AMEX	VIOV	Thu, Mar 5, 2015	50.49	50.62	50.31	50.52
1052	AMEX	VIOV	Wed, Mar 4, 2015	50.49	50.58	50.48	50.58
1051	AMEX	VIOV	Tue, Mar 3, 2015	50.90	51.01	50.79	50.90
1050	AMEX	VIOV	Mon, Mar 2, 2015	50.95	51.10	50.91	51.10
1049	AMEX	VIOV	Fri, Feb 27, 2015	50.92	51.03	50.83	50.83
1048	AMEX	VIOV	Thu, Feb 26, 2015	50.94	50.97	50.77	50.97
1047	AMEX	VIOV	Wed, Feb 25, 2015	50.77	50.84	50.57	50.72
1046	AMEX	VIOV	Tue, Feb 24, 2015	50.63	50.81	50.59	50.71
1045	AMEX	VIOV	Mon, Feb 23, 2015	50.45	50.46	50.11	50.46
1044	AMEX	VIOV	Fri, Feb 20, 2015	50.45	50.53	50.14	50.53
1043	AMEX	VIOV	Thu, Feb 19, 2015	50.51	50.57	50.32	50.50
1042	AMEX	VIOV	Wed, Feb 18, 2015	50.37	50.43	50.25	50.34
1041	AMEX	VIOV	Tue, Feb 17, 2015	50.61	50.61	50.36	50.36
1040	AMEX	VIOV	Fri, Feb 13, 2015	50.36	50.52	50.28	50.50
1039	AMEX	VIOV	Thu, Feb 12, 2015	50.16	50.23	49.97	50.20
1038	AMEX	VIOV	Wed, Feb 11, 2015	49.70	49.71	49.44	49.71
1037	AMEX	VIOV	Tue, Feb 10, 2015	50.02	50.02	49.34	49.79
1036	AMEX	VIOV	Mon, Feb 9, 2015	49.85	50.15	49.69	49.74
1035	AMEX	VIOV	Fri, Feb 6, 2015	50.31	50.31	49.98	49.99
1034	AMEX	VIOV	Thu, Feb 5, 2015	50.00	50.07	49.93	50.07
1033	AMEX	VIOV	Wed, Feb 4, 2015	49.63	49.63	49.38	49.41
1032	AMEX	VIOV	Tue, Feb 3, 2015	48.84	49.72	48.84	49.70
1031	AMEX	VIOV	Mon, Feb 2, 2015	48.09	48.22	47.70	48.17
1030	AMEX	VIOV	Fri, Jan 30, 2015	48.82	48.82	47.99	47.99
1029	AMEX	VIOV	Thu, Jan 29, 2015	48.35	48.92	48.35	48.91
1028	AMEX	VIOV	Wed, Jan 28, 2015	49.49	49.49	48.32	48.35
1027	AMEX	VIOV	Tue, Jan 27, 2015	49.04	49.41	48.95	49.26
1026	AMEX	VIOV	Mon, Jan 26, 2015	49.03	49.45	48.90	49.44
1025	AMEX	VIOV	Fri, Jan 23, 2015	49.11	49.21	48.95	49.08
1024	AMEX	VIOV	Thu, Jan 22, 2015	48.53	49.19	48.28	49.19
1023	AMEX	VIOV	Wed, Jan 21, 2015	48.25	48.47	48.12	48.12
1022	AMEX	VIOV	Tue, Jan 20, 2015	48.72	48.72	47.98	48.26
1021	AMEX	VIOV	Fri, Jan 16, 2015	47.75	48.64	47.75	48.64
1020	AMEX	VIOV	Thu, Jan 15, 2015	48.92	48.92	47.88	47.94
1019	AMEX	VIOV	Wed, Jan 14, 2015	48.45	48.77	48.19	48.76
1018	AMEX	VIOV	Tue, Jan 13, 2015	49.11	49.57	48.62	48.93
1017	AMEX	VIOV	Mon, Jan 12, 2015	48.98	49.07	48.28	48.58
1016	AMEX	VIOV	Fri, Jan 9, 2015	49.58	49.58	49.08	49.08
1015	AMEX	VIOV	Thu, Jan 8, 2015	49.52	49.76	49.47	49.47
1014	AMEX	VIOV	Wed, Jan 7, 2015	48.70	48.84	48.45	48.75
1013	AMEX	VIOV	Tue, Jan 6, 2015	49.51	49.51	48.32	48.49
1012	AMEX	VIOV	Mon, Jan 5, 2015	49.94	49.95	49.18	49.38
1011	AMEX	VIOV	Fri, Jan 2, 2015	50.92	50.92	49.84	50.21
1010	AMEX	VIOV	Wed, Dec 31, 2014	51.05	51.30	50.71	50.71
1009	AMEX	VIOV	Tue, Dec 30, 2014	51.18	51.20	51.02	51.02
1008	AMEX	VIOV	Mon, Dec 29, 2014	50.97	51.27	50.97	51.18
1007	AMEX	VIOV	Fri, Dec 26, 2014	50.86	50.97	50.86	50.89
1006	AMEX	VIOV	Wed, Dec 24, 2014	50.59	50.63	50.59	50.63
1005	AMEX	VIOV	Tue, Dec 23, 2014	50.61	50.66	50.53	50.53
1004	AMEX	VIOV	Mon, Dec 22, 2014	49.85	50.13	49.79	50.13
1003	AMEX	VIOV	Fri, Dec 19, 2014	50.22	50.62	50.21	50.51
1002	AMEX	VIOV	Thu, Dec 18, 2014	50.32	50.46	50.06	50.45
1001	AMEX	VIOV	Wed, Dec 17, 2014	48.67	49.80	48.63	49.80
1000	AMEX	VIOV	Tue, Dec 16, 2014	48.49	49.05	48.46	48.54
999	AMEX	VIOV	Mon, Dec 15, 2014	49.22	49.31	48.55	48.63
998	AMEX	VIOV	Fri, Dec 12, 2014	49.15	49.36	49.00	49.07
997	AMEX	VIOV	Thu, Dec 11, 2014	50.17	50.17	49.66	49.70
996	AMEX	VIOV	Wed, Dec 10, 2014	50.36	50.36	49.44	49.50
995	AMEX	VIOV	Tue, Dec 9, 2014	49.39	50.41	49.09	50.41
994	AMEX	VIOV	Mon, Dec 8, 2014	50.33	50.55	49.84	49.84
993	AMEX	VIOV	Fri, Dec 5, 2014	50.25	50.43	50.25	50.28
992	AMEX	VIOV	Thu, Dec 4, 2014	50.25	50.25	49.98	50.03
991	AMEX	VIOV	Wed, Dec 3, 2014	49.85	50.37	49.80	50.36
990	AMEX	VIOV	Tue, Dec 2, 2014	49.43	49.82	49.43	49.82
989	AMEX	VIOV	Mon, Dec 1, 2014	49.77	49.77	49.36	49.36
988	AMEX	VIOV	Fri, Nov 28, 2014	50.54	50.62	50.38	50.38
987	AMEX	VIOV	Wed, Nov 26, 2014	50.48	50.48	50.48	50.48
986	AMEX	VIOV	Tue, Nov 25, 2014	50.37	50.46	50.37	50.41
985	AMEX	VIOV	Mon, Nov 24, 2014	50.04	50.46	50.02	50.46
984	AMEX	VIOV	Fri, Nov 21, 2014	50.61	50.61	49.85	50.02
983	AMEX	VIOV	Thu, Nov 20, 2014	49.12	49.90	49.12	49.90
982	AMEX	VIOV	Wed, Nov 19, 2014	49.64	49.64	49.11	49.47
981	AMEX	VIOV	Tue, Nov 18, 2014	49.83	50.01	49.83	49.90
980	AMEX	VIOV	Mon, Nov 17, 2014	49.99	50.00	49.66	49.66
979	AMEX	VIOV	Fri, Nov 14, 2014	50.09	50.18	50.00	50.01
978	AMEX	VIOV	Thu, Nov 13, 2014	50.54	50.60	50.52	50.52
977	AMEX	VIOV	Wed, Nov 12, 2014	50.02	50.51	50.02	50.48
976	AMEX	VIOV	Tue, Nov 11, 2014	50.12	50.12	50.00	50.00
975	AMEX	VIOV	Mon, Nov 10, 2014	50.05	50.08	49.89	50.04
974	AMEX	VIOV	Fri, Nov 7, 2014	49.97	49.97	49.68	49.88
973	AMEX	VIOV	Thu, Nov 6, 2014	49.88	49.88	49.74	49.84
972	AMEX	VIOV	Wed, Nov 5, 2014	49.94	49.94	49.65	49.65
971	AMEX	VIOV	Tue, Nov 4, 2014	49.65	49.74	49.38	49.57
970	AMEX	VIOV	Mon, Nov 3, 2014	49.97	50.08	49.85	49.88
969	AMEX	VIOV	Fri, Oct 31, 2014	49.79	49.79	49.52	49.76
968	AMEX	VIOV	Thu, Oct 30, 2014	48.63	49.25	48.63	49.03
967	AMEX	VIOV	Wed, Oct 29, 2014	48.82	48.85	48.49	48.75
966	AMEX	VIOV	Tue, Oct 28, 2014	47.61	48.70	47.61	48.70
965	AMEX	VIOV	Mon, Oct 27, 2014	47.27	47.46	47.03	47.46
964	AMEX	VIOV	Fri, Oct 24, 2014	47.42	47.50	47.34	47.44
963	AMEX	VIOV	Thu, Oct 23, 2014	47.11	47.63	47.11	47.43
962	AMEX	VIOV	Wed, Oct 22, 2014	47.23	47.41	46.88	46.93
961	AMEX	VIOV	Tue, Oct 21, 2014	46.77	47.17	46.77	47.17
960	AMEX	VIOV	Mon, Oct 20, 2014	45.69	46.43	45.69	46.43
959	AMEX	VIOV	Fri, Oct 17, 2014	46.60	46.60	45.74	45.98
958	AMEX	VIOV	Thu, Oct 16, 2014	45.17	46.23	45.06	46.08
957	AMEX	VIOV	Wed, Oct 15, 2014	44.99	45.77	44.99	45.77
956	AMEX	VIOV	Tue, Oct 14, 2014	45.23	45.94	45.23	45.47
955	AMEX	VIOV	Mon, Oct 13, 2014	45.00	45.51	44.88	44.90
954	AMEX	VIOV	Fri, Oct 10, 2014	45.23	45.61	44.94	44.96
953	AMEX	VIOV	Thu, Oct 9, 2014	46.37	46.37	45.46	45.46
952	AMEX	VIOV	Wed, Oct 8, 2014	45.44	46.33	45.33	46.33
951	AMEX	VIOV	Tue, Oct 7, 2014	45.91	46.05	45.49	45.49
950	AMEX	VIOV	Mon, Oct 6, 2014	46.60	46.69	46.17	46.28
949	AMEX	VIOV	Fri, Oct 3, 2014	46.50	46.72	46.47	46.55
948	AMEX	VIOV	Thu, Oct 2, 2014	45.92	46.42	45.66	46.30
947	AMEX	VIOV	Wed, Oct 1, 2014	46.39	46.39	45.80	45.88
946	AMEX	VIOV	Tue, Sep 30, 2014	47.05	47.05	46.52	46.52
945	AMEX	VIOV	Mon, Sep 29, 2014	46.74	47.03	46.53	47.03
944	AMEX	VIOV	Fri, Sep 26, 2014	46.87	47.12	46.87	47.09
943	AMEX	VIOV	Thu, Sep 25, 2014	47.42	47.42	46.63	46.77
942	AMEX	VIOV	Wed, Sep 24, 2014	47.17	47.50	47.03	47.44
941	AMEX	VIOV	Tue, Sep 23, 2014	47.54	47.76	47.31	47.41
940	AMEX	VIOV	Mon, Sep 22, 2014	47.95	47.95	47.69	47.77
939	AMEX	VIOV	Fri, Sep 19, 2014	49.05	49.05	48.22	48.28
938	AMEX	VIOV	Thu, Sep 18, 2014	48.77	48.80	48.71	48.80
937	AMEX	VIOV	Wed, Sep 17, 2014	48.56	48.72	48.50	48.55
936	AMEX	VIOV	Tue, Sep 16, 2014	48.29	48.63	48.27	48.63
935	AMEX	VIOV	Mon, Sep 15, 2014	48.82	48.82	48.31	48.42
934	AMEX	VIOV	Fri, Sep 12, 2014	49.21	49.21	48.65	48.80
933	AMEX	VIOV	Thu, Sep 11, 2014	48.77	49.35	48.77	49.34
932	AMEX	VIOV	Wed, Sep 10, 2014	48.89	48.99	48.66	48.99
931	AMEX	VIOV	Tue, Sep 9, 2014	49.37	49.39	48.92	48.92
930	AMEX	VIOV	Mon, Sep 8, 2014	49.46	49.61	49.35	49.47
929	AMEX	VIOV	Fri, Sep 5, 2014	49.22	49.49	49.14	49.49
928	AMEX	VIOV	Thu, Sep 4, 2014	49.81	49.81	49.25	49.34
927	AMEX	VIOV	Wed, Sep 3, 2014	49.91	49.91	49.37	49.37
926	AMEX	VIOV	Tue, Sep 2, 2014	49.52	49.68	49.45	49.68
925	AMEX	VIOV	Fri, Aug 29, 2014	49.24	49.49	49.17	49.40
924	AMEX	VIOV	Thu, Aug 28, 2014	49.20	49.28	48.27	49.17
923	AMEX	VIOV	Wed, Aug 27, 2014	49.46	49.50	49.43	49.44
922	AMEX	VIOV	Tue, Aug 26, 2014	49.22	49.53	49.16	49.46
921	AMEX	VIOV	Mon, Aug 25, 2014	49.34	49.43	49.02	49.14
920	AMEX	VIOV	Fri, Aug 22, 2014	49.15	49.24	49.07	49.11
919	AMEX	VIOV	Thu, Aug 21, 2014	48.88	49.23	48.60	49.18
918	AMEX	VIOV	Wed, Aug 20, 2014	48.84	48.99	48.76	48.94
917	AMEX	VIOV	Tue, Aug 19, 2014	49.05	49.25	49.05	49.21
916	AMEX	VIOV	Mon, Aug 18, 2014	48.73	49.00	48.71	49.00
915	AMEX	VIOV	Fri, Aug 15, 2014	48.70	48.74	47.94	48.35
914	AMEX	VIOV	Thu, Aug 14, 2014	48.38	48.45	48.32	48.39
913	AMEX	VIOV	Wed, Aug 13, 2014	48.26	48.40	48.18	48.29
912	AMEX	VIOV	Tue, Aug 12, 2014	48.21	48.31	48.00	48.00
911	AMEX	VIOV	Mon, Aug 11, 2014	48.07	48.61	48.04	48.32
910	AMEX	VIOV	Fri, Aug 8, 2014	47.48	47.90	47.48	47.87
909	AMEX	VIOV	Thu, Aug 7, 2014	47.95	47.95	47.31	47.36
908	AMEX	VIOV	Wed, Aug 6, 2014	47.26	47.84	47.26	47.73
907	AMEX	VIOV	Tue, Aug 5, 2014	47.49	47.84	47.28	47.50
906	AMEX	VIOV	Mon, Aug 4, 2014	47.29	47.53	47.11	47.53
905	AMEX	VIOV	Fri, Aug 1, 2014	47.41	47.42	47.10	47.27
904	AMEX	VIOV	Thu, Jul 31, 2014	47.82	47.90	47.33	47.36
903	AMEX	VIOV	Wed, Jul 30, 2014	48.54	48.54	48.16	48.18
902	AMEX	VIOV	Tue, Jul 29, 2014	48.33	48.47	48.22	48.24
901	AMEX	VIOV	Mon, Jul 28, 2014	48.38	48.38	48.01	48.31
900	AMEX	VIOV	Fri, Jul 25, 2014	48.57	48.57	48.29	48.35
899	AMEX	VIOV	Thu, Jul 24, 2014	49.10	49.27	48.72	48.86
898	AMEX	VIOV	Wed, Jul 23, 2014	49.11	49.11	48.83	48.95
897	AMEX	VIOV	Tue, Jul 22, 2014	48.91	49.21	48.91	49.12
896	AMEX	VIOV	Mon, Jul 21, 2014	48.63	48.63	48.40	48.62
895	AMEX	VIOV	Fri, Jul 18, 2014	48.39	48.87	48.37	48.87
894	AMEX	VIOV	Thu, Jul 17, 2014	48.56	48.70	48.25	48.25
893	AMEX	VIOV	Wed, Jul 16, 2014	48.96	48.96	48.67	48.80
892	AMEX	VIOV	Tue, Jul 15, 2014	49.21	49.28	48.57	48.84
891	AMEX	VIOV	Mon, Jul 14, 2014	49.33	49.38	49.10	49.13
890	AMEX	VIOV	Fri, Jul 11, 2014	48.85	49.01	48.76	48.88
889	AMEX	VIOV	Thu, Jul 10, 2014	48.73	49.13	48.68	49.07
888	AMEX	VIOV	Wed, Jul 9, 2014	49.58	49.77	49.50	49.57
887	AMEX	VIOV	Tue, Jul 8, 2014	49.82	49.82	49.32	49.54
886	AMEX	VIOV	Mon, Jul 7, 2014	50.45	50.45	49.87	49.87
885	AMEX	VIOV	Thu, Jul 3, 2014	50.46	50.53	50.36	50.53
884	AMEX	VIOV	Wed, Jul 2, 2014	50.50	50.50	50.18	50.18
883	AMEX	VIOV	Tue, Jul 1, 2014	50.08	50.79	50.05	50.46
882	AMEX	VIOV	Mon, Jun 30, 2014	49.58	49.93	49.41	49.86
881	AMEX	VIOV	Fri, Jun 27, 2014	49.20	49.73	49.17	49.71
880	AMEX	VIOV	Thu, Jun 26, 2014	49.16	49.30	49.16	49.29
879	AMEX	VIOV	Wed, Jun 25, 2014	49.14	49.41	48.87	49.41
878	AMEX	VIOV	Tue, Jun 24, 2014	49.44	49.80	49.11	49.11
877	AMEX	VIOV	Mon, Jun 23, 2014	49.67	49.67	49.38	49.40
876	AMEX	VIOV	Fri, Jun 20, 2014	49.41	49.54	49.40	49.43
875	AMEX	VIOV	Thu, Jun 19, 2014	49.58	49.60	49.27	49.46
874	AMEX	VIOV	Wed, Jun 18, 2014	49.19	49.42	49.03	49.42
873	AMEX	VIOV	Tue, Jun 17, 2014	48.82	49.30	48.82	49.20
872	AMEX	VIOV	Mon, Jun 16, 2014	48.73	48.89	48.60	48.85
871	AMEX	VIOV	Fri, Jun 13, 2014	48.85	48.88	48.62	48.84
870	AMEX	VIOV	Thu, Jun 12, 2014	49.04	49.04	48.68	48.76
869	AMEX	VIOV	Wed, Jun 11, 2014	49.17	49.27	49.01	49.03
868	AMEX	VIOV	Tue, Jun 10, 2014	49.53	49.53	49.23	49.32
867	AMEX	VIOV	Mon, Jun 9, 2014	49.29	49.75	49.27	49.56
866	AMEX	VIOV	Fri, Jun 6, 2014	49.03	49.40	48.98	49.23
865	AMEX	VIOV	Thu, Jun 5, 2014	47.68	48.69	47.67	48.64
864	AMEX	VIOV	Wed, Jun 4, 2014	47.51	47.77	47.48	47.75
863	AMEX	VIOV	Tue, Jun 3, 2014	47.62	47.81	47.35	47.71
862	AMEX	VIOV	Mon, Jun 2, 2014	48.22	48.22	47.59	47.88
861	AMEX	VIOV	Fri, May 30, 2014	48.23	48.23	47.94	48.04
860	AMEX	VIOV	Thu, May 29, 2014	48.21	48.21	47.93	48.12
859	AMEX	VIOV	Wed, May 28, 2014	48.21	48.21	47.95	48.14
858	AMEX	VIOV	Tue, May 27, 2014	47.99	48.39	47.99	48.25
857	AMEX	VIOV	Fri, May 23, 2014	47.27	47.69	47.27	47.69
856	AMEX	VIOV	Thu, May 22, 2014	46.83	47.31	46.79	47.30
855	AMEX	VIOV	Wed, May 21, 2014	46.98	46.98	46.56	46.85
854	AMEX	VIOV	Tue, May 20, 2014	46.68	46.68	46.42	46.67
853	AMEX	VIOV	Mon, May 19, 2014	46.85	47.42	46.80	47.31
852	AMEX	VIOV	Fri, May 16, 2014	46.59	46.92	46.49	46.92
851	AMEX	VIOV	Thu, May 15, 2014	46.25	46.61	46.15	46.53
850	AMEX	VIOV	Wed, May 14, 2014	47.51	47.66	46.90	46.90
849	AMEX	VIOV	Tue, May 13, 2014	48.21	48.26	47.85	47.85
848	AMEX	VIOV	Mon, May 12, 2014	47.37	48.37	47.37	48.21
847	AMEX	VIOV	Fri, May 9, 2014	46.81	47.14	46.81	47.09
846	AMEX	VIOV	Thu, May 8, 2014	47.23	47.51	46.75	46.82
845	AMEX	VIOV	Wed, May 7, 2014	46.99	47.14	46.46	47.14
844	AMEX	VIOV	Tue, May 6, 2014	47.42	47.42	46.87	46.87
843	AMEX	VIOV	Mon, May 5, 2014	47.36	47.52	47.20	47.52
842	AMEX	VIOV	Fri, May 2, 2014	47.74	48.14	47.64	47.64
841	AMEX	VIOV	Thu, May 1, 2014	47.43	47.91	47.13	47.42
840	AMEX	VIOV	Wed, Apr 30, 2014	47.27	47.63	47.05	47.63
839	AMEX	VIOV	Tue, Apr 29, 2014	47.63	47.78	47.49	47.49
838	AMEX	VIOV	Mon, Apr 28, 2014	47.71	47.95	46.83	47.41
837	AMEX	VIOV	Fri, Apr 25, 2014	48.18	48.18	47.64	47.65
836	AMEX	VIOV	Thu, Apr 24, 2014	48.36	48.46	48.00	48.24
835	AMEX	VIOV	Wed, Apr 23, 2014	48.50	48.60	48.31	48.31
834	AMEX	VIOV	Tue, Apr 22, 2014	48.23	48.58	48.12	48.48
833	AMEX	VIOV	Mon, Apr 21, 2014	48.12	48.12	47.95	48.10
832	AMEX	VIOV	Thu, Apr 17, 2014	47.64	48.06	47.57	48.01
831	AMEX	VIOV	Wed, Apr 16, 2014	47.62	47.73	47.51	47.72
830	AMEX	VIOV	Tue, Apr 15, 2014	47.36	47.50	46.69	47.45
829	AMEX	VIOV	Mon, Apr 14, 2014	47.47	47.49	47.14	47.22
828	AMEX	VIOV	Fri, Apr 11, 2014	47.16	47.44	46.94	46.98
827	AMEX	VIOV	Thu, Apr 10, 2014	48.58	48.58	47.44	47.53
826	AMEX	VIOV	Wed, Apr 9, 2014	48.42	48.57	48.10	48.53
825	AMEX	VIOV	Tue, Apr 8, 2014	47.92	48.45	47.83	48.24
824	AMEX	VIOV	Mon, Apr 7, 2014	48.27	48.27	47.68	47.84
823	AMEX	VIOV	Fri, Apr 4, 2014	49.52	49.52	48.28	48.39
822	AMEX	VIOV	Thu, Apr 3, 2014	49.52	49.56	49.12	49.27
821	AMEX	VIOV	Wed, Apr 2, 2014	49.47	49.58	49.21	49.56
820	AMEX	VIOV	Tue, Apr 1, 2014	49.01	49.30	48.89	49.23
819	AMEX	VIOV	Mon, Mar 31, 2014	48.35	48.86	48.11	48.84
818	AMEX	VIOV	Fri, Mar 28, 2014	47.93	48.54	47.84	47.96
817	AMEX	VIOV	Thu, Mar 27, 2014	48.06	48.06	47.65	47.77
816	AMEX	VIOV	Wed, Mar 26, 2014	48.87	48.92	48.07	48.10
815	AMEX	VIOV	Tue, Mar 25, 2014	49.09	49.25	48.50	48.79
814	AMEX	VIOV	Mon, Mar 24, 2014	49.27	49.27	48.40	48.77
813	AMEX	VIOV	Fri, Mar 21, 2014	49.23	49.39	48.99	49.00
812	AMEX	VIOV	Thu, Mar 20, 2014	48.73	49.07	48.65	48.91
811	AMEX	VIOV	Wed, Mar 19, 2014	49.11	49.14	48.61	48.83
810	AMEX	VIOV	Tue, Mar 18, 2014	48.49	49.17	48.49	49.09
809	AMEX	VIOV	Mon, Mar 17, 2014	48.66	48.82	48.50	48.62
808	AMEX	VIOV	Fri, Mar 14, 2014	47.98	48.44	47.98	48.24
807	AMEX	VIOV	Thu, Mar 13, 2014	48.82	48.82	47.98	48.10
806	AMEX	VIOV	Wed, Mar 12, 2014	48.28	48.55	48.28	48.52
805	AMEX	VIOV	Tue, Mar 11, 2014	49.02	49.02	48.35	48.35
804	AMEX	VIOV	Mon, Mar 10, 2014	48.96	49.00	48.75	48.86
803	AMEX	VIOV	Fri, Mar 7, 2014	49.21	49.21	48.85	49.03
802	AMEX	VIOV	Thu, Mar 6, 2014	48.98	49.03	48.83	48.97
801	AMEX	VIOV	Wed, Mar 5, 2014	48.88	48.90	48.76	48.90
800	AMEX	VIOV	Tue, Mar 4, 2014	48.58	49.18	48.49	49.01
799	AMEX	VIOV	Mon, Mar 3, 2014	48.05	49.49	47.52	47.92
798	AMEX	VIOV	Fri, Feb 28, 2014	48.37	48.42	48.30	48.42
797	AMEX	VIOV	Thu, Feb 27, 2014	47.75	48.08	47.73	47.99
796	AMEX	VIOV	Wed, Feb 26, 2014	47.49	48.15	47.49	47.81
795	AMEX	VIOV	Tue, Feb 25, 2014	47.47	47.70	47.38	47.42
794	AMEX	VIOV	Mon, Feb 24, 2014	47.32	47.79	47.32	47.61
793	AMEX	VIOV	Fri, Feb 21, 2014	47.18	47.30	47.18	47.22
792	AMEX	VIOV	Thu, Feb 20, 2014	46.71	47.18	46.71	47.18
791	AMEX	VIOV	Wed, Feb 19, 2014	47.21	47.22	46.66	46.70
790	AMEX	VIOV	Tue, Feb 18, 2014	46.92	47.16	46.75	47.16
789	AMEX	VIOV	Fri, Feb 14, 2014	46.53	46.77	46.48	46.75
788	AMEX	VIOV	Thu, Feb 13, 2014	45.63	46.68	45.63	46.61
787	AMEX	VIOV	Wed, Feb 12, 2014	46.13	46.13	45.87	45.87
786	AMEX	VIOV	Tue, Feb 11, 2014	45.67	46.00	45.54	45.92
785	AMEX	VIOV	Mon, Feb 10, 2014	45.46	45.48	45.20	45.43
784	AMEX	VIOV	Fri, Feb 7, 2014	45.38	45.38	45.18	45.35
783	AMEX	VIOV	Thu, Feb 6, 2014	45.00	45.27	45.00	45.20
782	AMEX	VIOV	Wed, Feb 5, 2014	44.86	44.90	44.66	44.66
781	AMEX	VIOV	Tue, Feb 4, 2014	45.03	45.14	44.91	45.11
780	AMEX	VIOV	Mon, Feb 3, 2014	45.96	46.01	44.71	44.83
779	AMEX	VIOV	Fri, Jan 31, 2014	45.90	46.25	45.88	46.03
778	AMEX	VIOV	Thu, Jan 30, 2014	46.18	46.60	46.05	46.37
777	AMEX	VIOV	Wed, Jan 29, 2014	46.11	46.24	45.77	45.80
776	AMEX	VIOV	Tue, Jan 28, 2014	46.20	46.35	46.16	46.30
775	AMEX	VIOV	Mon, Jan 27, 2014	46.75	46.75	45.97	46.10
774	AMEX	VIOV	Fri, Jan 24, 2014	47.17	47.17	46.56	46.56
773	AMEX	VIOV	Thu, Jan 23, 2014	47.74	47.74	47.43	47.51
772	AMEX	VIOV	Wed, Jan 22, 2014	47.75	47.93	47.62	47.93
771	AMEX	VIOV	Tue, Jan 21, 2014	47.69	47.74	47.43	47.63
770	AMEX	VIOV	Fri, Jan 17, 2014	47.45	47.51	47.33	47.36
769	AMEX	VIOV	Thu, Jan 16, 2014	47.59	47.64	47.45	47.53
768	AMEX	VIOV	Wed, Jan 15, 2014	47.38	47.62	47.38	47.62
767	AMEX	VIOV	Tue, Jan 14, 2014	46.94	47.29	46.94	47.27
766	AMEX	VIOV	Mon, Jan 13, 2014	47.25	47.25	46.72	46.80
765	AMEX	VIOV	Fri, Jan 10, 2014	47.24	47.26	47.06	47.24
764	AMEX	VIOV	Thu, Jan 9, 2014	47.43	47.43	47.01	47.14
763	AMEX	VIOV	Wed, Jan 8, 2014	47.47	47.47	47.11	47.22
762	AMEX	VIOV	Tue, Jan 7, 2014	47.31	47.57	47.24	47.41
761	AMEX	VIOV	Mon, Jan 6, 2014	47.70	47.70	47.08	47.08
760	AMEX	VIOV	Fri, Jan 3, 2014	47.52	47.56	47.33	47.56
759	AMEX	VIOV	Thu, Jan 2, 2014	47.62	47.63	47.12	47.26
758	AMEX	VIOV	Tue, Dec 31, 2013	47.91	47.99	47.81	47.81
757	AMEX	VIOV	Mon, Dec 30, 2013	47.77	47.86	47.69	47.75
756	AMEX	VIOV	Fri, Dec 27, 2013	48.79	48.79	47.58	47.74
755	AMEX	VIOV	Thu, Dec 26, 2013	47.94	47.95	47.73	47.73
754	AMEX	VIOV	Tue, Dec 24, 2013	47.59	47.83	47.59	47.73
753	AMEX	VIOV	Mon, Dec 23, 2013	47.49	47.50	47.26	47.48
752	AMEX	VIOV	Fri, Dec 20, 2013	46.44	47.11	46.44	47.09
751	AMEX	VIOV	Thu, Dec 19, 2013	47.10	47.10	46.73	46.74
750	AMEX	VIOV	Wed, Dec 18, 2013	46.64	47.08	46.22	47.02
749	AMEX	VIOV	Tue, Dec 17, 2013	46.72	46.72	46.40	46.60
748	AMEX	VIOV	Mon, Dec 16, 2013	46.38	46.73	46.38	46.64
747	AMEX	VIOV	Fri, Dec 13, 2013	46.12	46.14	45.89	46.13
746	AMEX	VIOV	Thu, Dec 12, 2013	45.99	46.02	45.89	45.97
745	AMEX	VIOV	Wed, Dec 11, 2013	46.42	46.42	45.76	45.78
744	AMEX	VIOV	Tue, Dec 10, 2013	46.89	46.89	46.44	46.48
743	AMEX	VIOV	Mon, Dec 9, 2013	47.19	47.19	46.76	46.89
742	AMEX	VIOV	Fri, Dec 6, 2013	47.04	47.18	46.97	47.03
741	AMEX	VIOV	Thu, Dec 5, 2013	46.65	46.79	46.53	46.66
740	AMEX	VIOV	Wed, Dec 4, 2013	46.58	47.00	46.21	46.67
739	AMEX	VIOV	Tue, Dec 3, 2013	46.89	46.97	46.56	46.79
738	AMEX	VIOV	Mon, Dec 2, 2013	47.51	47.51	46.80	46.89
737	AMEX	VIOV	Fri, Nov 29, 2013	47.72	47.76	47.49	47.49
736	AMEX	VIOV	Wed, Nov 27, 2013	47.30	47.51	47.20	47.47
735	AMEX	VIOV	Tue, Nov 26, 2013	47.04	47.30	47.00	47.24
734	AMEX	VIOV	Mon, Nov 25, 2013	47.00	47.01	46.82	46.82
733	AMEX	VIOV	Fri, Nov 22, 2013	46.64	46.86	46.47	46.86
732	AMEX	VIOV	Thu, Nov 21, 2013	45.95	46.52	45.93	46.52
731	AMEX	VIOV	Wed, Nov 20, 2013	45.84	46.09	45.84	45.85
730	AMEX	VIOV	Tue, Nov 19, 2013	46.12	46.26	45.98	45.98
729	AMEX	VIOV	Mon, Nov 18, 2013	46.53	46.53	46.07	46.09
728	AMEX	VIOV	Fri, Nov 15, 2013	46.15	46.30	46.06	46.27
727	AMEX	VIOV	Thu, Nov 14, 2013	46.06	46.23	45.91	46.23
726	AMEX	VIOV	Wed, Nov 13, 2013	45.49	45.99	45.40	45.95
725	AMEX	VIOV	Tue, Nov 12, 2013	45.64	45.77	45.56	45.60
724	AMEX	VIOV	Mon, Nov 11, 2013	45.76	45.84	45.54	45.79
723	AMEX	VIOV	Fri, Nov 8, 2013	45.14	45.84	45.14	45.84
722	AMEX	VIOV	Thu, Nov 7, 2013	46.05	46.05	45.16	45.23
721	AMEX	VIOV	Wed, Nov 6, 2013	46.13	46.13	45.79	45.87
720	AMEX	VIOV	Tue, Nov 5, 2013	45.81	46.00	45.70	46.00
719	AMEX	VIOV	Mon, Nov 4, 2013	45.69	45.96	45.69	45.93
718	AMEX	VIOV	Fri, Nov 1, 2013	46.80	46.80	45.16	45.48
717	AMEX	VIOV	Thu, Oct 31, 2013	45.86	45.95	45.53	45.63
716	AMEX	VIOV	Wed, Oct 30, 2013	46.33	46.33	45.86	45.98
715	AMEX	VIOV	Tue, Oct 29, 2013	46.32	46.32	46.00	46.23
714	AMEX	VIOV	Mon, Oct 28, 2013	46.14	46.17	45.97	46.07
713	AMEX	VIOV	Fri, Oct 25, 2013	46.12	46.12	45.95	46.05
712	AMEX	VIOV	Thu, Oct 24, 2013	45.89	46.08	45.80	46.08
711	AMEX	VIOV	Wed, Oct 23, 2013	45.84	45.92	45.71	45.84
710	AMEX	VIOV	Tue, Oct 22, 2013	46.10	46.24	45.99	46.03
709	AMEX	VIOV	Mon, Oct 21, 2013	46.04	46.06	45.85	45.87
708	AMEX	VIOV	Fri, Oct 18, 2013	45.74	45.95	45.55	45.95
707	AMEX	VIOV	Thu, Oct 17, 2013	44.87	45.37	44.87	45.37
706	AMEX	VIOV	Wed, Oct 16, 2013	44.80	45.01	44.80	44.96
705	AMEX	VIOV	Tue, Oct 15, 2013	44.82	44.85	44.50	44.51
704	AMEX	VIOV	Mon, Oct 14, 2013	44.53	44.89	44.44	44.79
703	AMEX	VIOV	Fri, Oct 11, 2013	43.96	44.61	43.92	44.58
702	AMEX	VIOV	Thu, Oct 10, 2013	43.54	44.01	43.54	44.01
701	AMEX	VIOV	Wed, Oct 9, 2013	43.19	43.26	42.93	43.21
700	AMEX	VIOV	Tue, Oct 8, 2013	43.58	43.58	43.08	43.08
699	AMEX	VIOV	Mon, Oct 7, 2013	43.61	43.73	43.61	43.69
698	AMEX	VIOV	Fri, Oct 4, 2013	43.78	44.09	43.70	44.02
697	AMEX	VIOV	Thu, Oct 3, 2013	44.08	44.08	43.67	43.76
696	AMEX	VIOV	Wed, Oct 2, 2013	44.23	44.31	44.16	44.20
695	AMEX	VIOV	Tue, Oct 1, 2013	44.16	44.47	44.16	44.41
694	AMEX	VIOV	Mon, Sep 30, 2013	43.52	44.09	43.52	44.09
693	AMEX	VIOV	Fri, Sep 27, 2013	43.96	44.11	43.96	44.00
692	AMEX	VIOV	Thu, Sep 26, 2013	44.12	44.32	43.98	43.98
691	AMEX	VIOV	Wed, Sep 25, 2013	44.09	44.34	43.98	44.00
690	AMEX	VIOV	Tue, Sep 24, 2013	44.00	44.33	43.83	44.13
689	AMEX	VIOV	Mon, Sep 23, 2013	44.04	44.04	42.75	43.94
688	AMEX	VIOV	Fri, Sep 20, 2013	44.02	44.06	43.89	43.99
687	AMEX	VIOV	Thu, Sep 19, 2013	44.16	44.16	43.86	43.90
686	AMEX	VIOV	Wed, Sep 18, 2013	43.38	44.12	43.28	44.00
685	AMEX	VIOV	Tue, Sep 17, 2013	43.31	43.51	43.28	43.48
684	AMEX	VIOV	Mon, Sep 16, 2013	43.45	43.54	43.17	43.17
683	AMEX	VIOV	Fri, Sep 13, 2013	42.97	43.03	42.96	42.96
682	AMEX	VIOV	Thu, Sep 12, 2013	43.12	43.15	42.92	42.97
681	AMEX	VIOV	Wed, Sep 11, 2013	43.03	43.28	42.96	43.28
680	AMEX	VIOV	Tue, Sep 10, 2013	42.86	42.97	42.77	42.95
679	AMEX	VIOV	Mon, Sep 9, 2013	42.16	42.43	42.16	42.43
678	AMEX	VIOV	Fri, Sep 6, 2013	42.14	42.18	41.65	42.11
677	AMEX	VIOV	Thu, Sep 5, 2013	42.02	42.02	42.02	42.02
676	AMEX	VIOV	Wed, Sep 4, 2013	41.58	41.83	41.46	41.83
675	AMEX	VIOV	Tue, Sep 3, 2013	41.97	42.08	41.29	41.52
674	AMEX	VIOV	Fri, Aug 30, 2013	42.09	42.09	41.49	41.49
673	AMEX	VIOV	Thu, Aug 29, 2013	41.77	42.16	41.77	42.04
672	AMEX	VIOV	Wed, Aug 28, 2013	41.62	41.84	41.62	41.84
671	AMEX	VIOV	Tue, Aug 27, 2013	42.12	42.28	41.65	41.65
670	AMEX	VIOV	Mon, Aug 26, 2013	42.79	42.80	42.63	42.63
669	AMEX	VIOV	Fri, Aug 23, 2013	42.77	42.77	42.49	42.56
668	AMEX	VIOV	Thu, Aug 22, 2013	42.30	43.19	42.02	42.63
667	AMEX	VIOV	Wed, Aug 21, 2013	42.25	42.40	42.08	42.08
666	AMEX	VIOV	Tue, Aug 20, 2013	41.94	42.44	41.94	42.43
665	AMEX	VIOV	Mon, Aug 19, 2013	42.14	42.14	41.92	41.92
664	AMEX	VIOV	Fri, Aug 16, 2013	42.24	42.36	42.10	42.17
663	AMEX	VIOV	Thu, Aug 15, 2013	42.61	42.61	42.40	42.54
662	AMEX	VIOV	Wed, Aug 14, 2013	43.16	43.21	43.08	43.11
661	AMEX	VIOV	Tue, Aug 13, 2013	43.24	43.27	43.00	43.27
660	AMEX	VIOV	Mon, Aug 12, 2013	42.85	43.21	42.85	43.21
659	AMEX	VIOV	Fri, Aug 9, 2013	43.11	43.16	43.07	43.11
658	AMEX	VIOV	Thu, Aug 8, 2013	43.22	43.25	43.09	43.09
657	AMEX	VIOV	Wed, Aug 7, 2013	43.09	43.09	42.88	42.88
656	AMEX	VIOV	Tue, Aug 6, 2013	43.44	43.46	43.08	43.17
655	AMEX	VIOV	Mon, Aug 5, 2013	43.30	43.46	43.30	43.46
654	AMEX	VIOV	Fri, Aug 2, 2013	43.27	43.40	43.26	43.39
653	AMEX	VIOV	Thu, Aug 1, 2013	43.18	43.36	43.18	43.35
652	AMEX	VIOV	Wed, Jul 31, 2013	42.98	43.14	42.82	42.82
651	AMEX	VIOV	Tue, Jul 30, 2013	42.95	42.98	42.79	42.82
650	AMEX	VIOV	Mon, Jul 29, 2013	43.04	43.06	42.71	42.71
649	AMEX	VIOV	Fri, Jul 26, 2013	43.08	43.13	42.89	43.07
648	AMEX	VIOV	Thu, Jul 25, 2013	43.19	43.38	43.11	43.33
647	AMEX	VIOV	Wed, Jul 24, 2013	43.43	43.43	43.05	43.09
646	AMEX	VIOV	Tue, Jul 23, 2013	43.53	43.55	43.34	43.38
645	AMEX	VIOV	Mon, Jul 22, 2013	43.43	43.44	43.32	43.43
644	AMEX	VIOV	Fri, Jul 19, 2013	43.27	43.28	43.16	43.28
643	AMEX	VIOV	Thu, Jul 18, 2013	42.96	43.38	42.96	43.32
642	AMEX	VIOV	Wed, Jul 17, 2013	42.90	42.95	42.87	42.88
641	AMEX	VIOV	Tue, Jul 16, 2013	42.93	42.93	42.80	42.80
640	AMEX	VIOV	Mon, Jul 15, 2013	42.73	42.97	42.72	42.96
639	AMEX	VIOV	Fri, Jul 12, 2013	42.63	42.79	42.63	42.70
638	AMEX	VIOV	Thu, Jul 11, 2013	42.71	43.40	42.50	42.64
637	AMEX	VIOV	Wed, Jul 10, 2013	42.12	42.22	42.05	42.21
636	AMEX	VIOV	Tue, Jul 9, 2013	41.94	42.16	41.79	42.08
635	AMEX	VIOV	Mon, Jul 8, 2013	41.64	41.82	41.56	41.63
634	AMEX	VIOV	Fri, Jul 5, 2013	41.90	41.90	41.01	41.21
633	AMEX	VIOV	Wed, Jul 3, 2013	40.69	41.52	40.67	40.77
632	AMEX	VIOV	Tue, Jul 2, 2013	40.77	41.23	40.56	40.56
631	AMEX	VIOV	Mon, Jul 1, 2013	40.74	40.91	40.66	40.66
630	AMEX	VIOV	Fri, Jun 28, 2013	40.31	40.31	40.31	40.31
629	AMEX	VIOV	Thu, Jun 27, 2013	40.22	40.36	40.22	40.36
628	AMEX	VIOV	Wed, Jun 26, 2013	39.83	39.83	39.66	39.68
627	AMEX	VIOV	Tue, Jun 25, 2013	39.40	39.41	39.34	39.39
626	AMEX	VIOV	Mon, Jun 24, 2013	39.28	39.28	38.99	39.12
625	AMEX	VIOV	Fri, Jun 21, 2013	39.46	39.60	39.25	39.52
624	AMEX	VIOV	Thu, Jun 20, 2013	39.86	39.86	39.41	39.43
623	AMEX	VIOV	Wed, Jun 19, 2013	40.95	40.95	40.44	40.44
622	AMEX	VIOV	Tue, Jun 18, 2013	40.63	41.07	40.59	40.99
621	AMEX	VIOV	Mon, Jun 17, 2013	40.54	40.63	40.51	40.51
620	AMEX	VIOV	Fri, Jun 14, 2013	40.55	40.58	40.09	40.23
619	AMEX	VIOV	Thu, Jun 13, 2013	39.84	40.36	39.84	40.36
618	AMEX	VIOV	Wed, Jun 12, 2013	40.43	40.43	39.89	39.89
617	AMEX	VIOV	Tue, Jun 11, 2013	40.25	40.55	40.13	40.36
616	AMEX	VIOV	Mon, Jun 10, 2013	40.48	40.70	40.48	40.69
615	AMEX	VIOV	Fri, Jun 7, 2013	40.29	40.53	40.29	40.53
614	AMEX	VIOV	Thu, Jun 6, 2013	39.89	40.10	39.76	40.10
613	AMEX	VIOV	Wed, Jun 5, 2013	40.26	40.28	39.96	39.97
612	AMEX	VIOV	Tue, Jun 4, 2013	40.75	40.87	40.08	40.08
611	AMEX	VIOV	Mon, Jun 3, 2013	40.37	40.38	40.08	40.20
610	AMEX	VIOV	Fri, May 31, 2013	40.54	40.58	40.33	40.33
609	AMEX	VIOV	Thu, May 30, 2013	40.65	40.65	40.65	40.65
608	AMEX	VIOV	Wed, May 29, 2013	40.28	40.52	40.28	40.49
607	AMEX	VIOV	Tue, May 28, 2013	40.79	40.79	40.79	40.79
606	AMEX	VIOV	Fri, May 24, 2013	39.96	40.33	39.96	40.31
605	AMEX	VIOV	Thu, May 23, 2013	40.03	40.34	40.00	40.34
604	AMEX	VIOV	Wed, May 22, 2013	40.32	40.32	40.32	40.32
603	AMEX	VIOV	Tue, May 21, 2013	40.90	41.04	40.90	41.04
602	AMEX	VIOV	Mon, May 20, 2013	40.67	41.02	40.67	40.89
601	AMEX	VIOV	Fri, May 17, 2013	40.46	40.78	40.46	40.78
600	AMEX	VIOV	Thu, May 16, 2013	40.36	40.50	40.35	40.45
599	AMEX	VIOV	Wed, May 15, 2013	40.24	40.52	40.20	40.42
598	AMEX	VIOV	Tue, May 14, 2013	40.17	40.17	40.14	40.16
597	AMEX	VIOV	Mon, May 13, 2013	39.80	39.80	39.63	39.73
596	AMEX	VIOV	Fri, May 10, 2013	39.65	39.81	39.65	39.81
595	AMEX	VIOV	Thu, May 9, 2013	39.65	39.67	39.57	39.57
594	AMEX	VIOV	Wed, May 8, 2013	40.09	40.09	39.38	39.38
593	AMEX	VIOV	Tue, May 7, 2013	39.32	39.32	39.32	39.32
592	AMEX	VIOV	Mon, May 6, 2013	38.93	39.16	38.93	39.07
591	AMEX	VIOV	Fri, May 3, 2013	38.67	39.09	38.55	39.09
590	AMEX	VIOV	Thu, May 2, 2013	37.79	38.28	37.79	38.28
589	AMEX	VIOV	Wed, May 1, 2013	38.23	38.23	37.81	37.84
588	AMEX	VIOV	Tue, Apr 30, 2013	38.25	38.53	38.25	38.52
587	AMEX	VIOV	Fri, Apr 26, 2013	38.23	38.23	38.03	38.03
586	AMEX	VIOV	Wed, Apr 24, 2013	37.94	38.06	37.93	38.06
585	AMEX	VIOV	Tue, Apr 23, 2013	37.52	37.77	37.49	37.71
584	AMEX	VIOV	Mon, Apr 22, 2013	37.20	37.24	36.97	37.24
583	AMEX	VIOV	Fri, Apr 19, 2013	36.84	37.17	36.69	37.07
582	AMEX	VIOV	Thu, Apr 18, 2013	36.75	36.91	36.62	36.77
581	AMEX	VIOV	Wed, Apr 17, 2013	37.29	37.32	36.81	36.98
580	AMEX	VIOV	Tue, Apr 16, 2013	37.45	37.54	37.45	37.54
579	AMEX	VIOV	Mon, Apr 15, 2013	38.13	38.13	37.12	37.12
578	AMEX	VIOV	Fri, Apr 12, 2013	38.26	38.34	38.22	38.34
577	AMEX	VIOV	Thu, Apr 11, 2013	38.53	38.66	38.50	38.58
576	AMEX	VIOV	Wed, Apr 10, 2013	38.06	38.57	38.06	38.57
575	AMEX	VIOV	Tue, Apr 9, 2013	38.04	38.04	38.03	38.03
574	AMEX	VIOV	Mon, Apr 8, 2013	37.76	37.95	37.61	37.95
573	AMEX	VIOV	Fri, Apr 5, 2013	37.25	37.56	37.25	37.52
572	AMEX	VIOV	Thu, Apr 4, 2013	37.44	37.56	37.44	37.51
571	AMEX	VIOV	Wed, Apr 3, 2013	37.66	37.66	37.66	37.66
570	AMEX	VIOV	Tue, Apr 2, 2013	38.31	38.34	37.95	37.95
569	AMEX	VIOV	Mon, Apr 1, 2013	38.55	38.60	37.91	38.10
568	AMEX	VIOV	Thu, Mar 28, 2013	39.02	39.02	38.50	38.55
567	AMEX	VIOV	Wed, Mar 27, 2013	38.37	38.43	38.36	38.42
566	AMEX	VIOV	Tue, Mar 26, 2013	38.52	38.57	38.52	38.57
565	AMEX	VIOV	Mon, Mar 25, 2013	38.57	38.57	38.33	38.41
564	AMEX	VIOV	Fri, Mar 22, 2013	38.49	38.50	38.41	38.41
563	AMEX	VIOV	Thu, Mar 21, 2013	38.52	38.52	38.31	38.41
562	AMEX	VIOV	Wed, Mar 20, 2013	38.63	38.63	38.57	38.57
561	AMEX	VIOV	Tue, Mar 19, 2013	38.55	38.61	38.14	38.36
560	AMEX	VIOV	Mon, Mar 18, 2013	38.35	38.56	38.35	38.45
559	AMEX	VIOV	Fri, Mar 15, 2013	38.59	38.76	38.59	38.74
558	AMEX	VIOV	Thu, Mar 14, 2013	38.42	38.42	38.42	38.42
557	AMEX	VIOV	Wed, Mar 13, 2013	38.04	38.21	38.04	38.16
556	AMEX	VIOV	Tue, Mar 12, 2013	37.99	38.00	37.92	37.93
555	AMEX	VIOV	Mon, Mar 11, 2013	38.04	38.07	38.04	38.07
554	AMEX	VIOV	Fri, Mar 8, 2013	38.03	38.07	37.88	38.07
553	AMEX	VIOV	Thu, Mar 7, 2013	37.70	37.72	37.70	37.71
552	AMEX	VIOV	Wed, Mar 6, 2013	37.56	37.57	37.54	37.54
551	AMEX	VIOV	Tue, Mar 5, 2013	37.28	37.49	37.28	37.48
550	AMEX	VIOV	Mon, Mar 4, 2013	37.10	37.10	37.03	37.06
549	AMEX	VIOV	Fri, Mar 1, 2013	36.85	36.85	36.55	36.67
548	AMEX	VIOV	Thu, Feb 28, 2013	36.98	37.22	36.94	37.02
547	AMEX	VIOV	Wed, Feb 27, 2013	36.73	37.05	36.73	37.05
546	AMEX	VIOV	Tue, Feb 26, 2013	36.60	36.63	36.60	36.63
545	AMEX	VIOV	Mon, Feb 25, 2013	37.42	37.42	36.45	36.62
544	AMEX	VIOV	Fri, Feb 22, 2013	37.13	37.27	37.09	37.19
543	AMEX	VIOV	Thu, Feb 21, 2013	37.13	37.24	36.85	36.90
542	AMEX	VIOV	Wed, Feb 20, 2013	37.71	37.71	37.18	37.18
541	AMEX	VIOV	Tue, Feb 19, 2013	37.51	37.78	37.51	37.73
540	AMEX	VIOV	Fri, Feb 15, 2013	37.44	37.50	37.44	37.50
539	AMEX	VIOV	Thu, Feb 14, 2013	37.27	37.48	37.27	37.45
538	AMEX	VIOV	Wed, Feb 13, 2013	37.24	37.31	37.18	37.21
537	AMEX	VIOV	Tue, Feb 12, 2013	37.14	37.22	37.14	37.19
536	AMEX	VIOV	Mon, Feb 11, 2013	37.02	37.02	36.95	37.01
535	AMEX	VIOV	Fri, Feb 8, 2013	36.87	37.06	36.87	37.06
534	AMEX	VIOV	Thu, Feb 7, 2013	36.84	36.89	36.71	36.83
533	AMEX	VIOV	Wed, Feb 6, 2013	36.50	36.62	36.50	36.62
532	AMEX	VIOV	Mon, Feb 4, 2013	36.68	36.68	36.39	36.48
531	AMEX	VIOV	Fri, Feb 1, 2013	36.66	36.91	36.66	36.84
530	AMEX	VIOV	Thu, Jan 31, 2013	36.22	36.36	36.22	36.36
529	AMEX	VIOV	Wed, Jan 30, 2013	36.65	36.65	36.39	36.41
528	AMEX	VIOV	Tue, Jan 29, 2013	36.63	36.74	36.63	36.74
527	AMEX	VIOV	Mon, Jan 28, 2013	36.61	36.66	36.61	36.66
526	AMEX	VIOV	Fri, Jan 25, 2013	36.62	36.62	36.60	36.61
525	AMEX	VIOV	Thu, Jan 24, 2013	36.31	36.50	36.31	36.41
524	AMEX	VIOV	Wed, Jan 23, 2013	36.33	36.33	36.26	36.26
523	AMEX	VIOV	Tue, Jan 22, 2013	36.09	36.30	36.08	36.30
522	AMEX	VIOV	Fri, Jan 18, 2013	35.94	36.07	35.90	36.07
521	AMEX	VIOV	Thu, Jan 17, 2013	35.86	36.01	35.84	36.01
520	AMEX	VIOV	Wed, Jan 16, 2013	35.54	35.60	35.54	35.60
519	AMEX	VIOV	Tue, Jan 15, 2013	35.32	35.71	35.32	35.70
518	AMEX	VIOV	Mon, Jan 14, 2013	35.45	35.52	35.38	35.46
517	AMEX	VIOV	Fri, Jan 11, 2013	35.49	35.54	35.49	35.53
516	AMEX	VIOV	Thu, Jan 10, 2013	35.68	35.68	35.42	35.60
515	AMEX	VIOV	Wed, Jan 9, 2013	35.51	35.51	35.49	35.49
514	AMEX	VIOV	Tue, Jan 8, 2013	35.55	35.56	35.37	35.40
513	AMEX	VIOV	Mon, Jan 7, 2013	35.57	35.60	35.55	35.57
512	AMEX	VIOV	Fri, Jan 4, 2013	35.61	35.82	35.61	35.78
511	AMEX	VIOV	Thu, Jan 3, 2013	35.53	35.60	35.40	35.43
510	AMEX	VIOV	Wed, Jan 2, 2013	35.50	35.50	35.26	35.36
509	AMEX	VIOV	Mon, Dec 31, 2012	33.97	34.59	33.90	34.58
508	AMEX	VIOV	Fri, Dec 28, 2012	34.04	34.16	33.84	33.95
507	AMEX	VIOV	Thu, Dec 27, 2012	34.21	34.21	33.84	34.15
506	AMEX	VIOV	Wed, Dec 26, 2012	34.55	34.55	34.27	34.27
505	AMEX	VIOV	Mon, Dec 24, 2012	34.36	34.48	34.36	34.41
504	AMEX	VIOV	Fri, Dec 21, 2012	35.16	35.16	34.83	34.86
503	AMEX	VIOV	Thu, Dec 20, 2012	35.02	35.22	35.02	35.21
502	AMEX	VIOV	Wed, Dec 19, 2012	34.96	35.00	34.95	34.99
501	AMEX	VIOV	Tue, Dec 18, 2012	34.84	34.92	34.82	34.92
500	AMEX	VIOV	Mon, Dec 17, 2012	34.10	34.33	34.10	34.33
499	AMEX	VIOV	Fri, Dec 14, 2012	33.83	34.01	33.83	33.94
498	AMEX	VIOV	Thu, Dec 13, 2012	34.24	34.24	33.86	33.86
497	AMEX	VIOV	Wed, Dec 12, 2012	34.40	34.52	34.37	34.45
496	AMEX	VIOV	Tue, Dec 11, 2012	34.37	34.37	34.25	34.25
495	AMEX	VIOV	Mon, Dec 10, 2012	33.98	33.99	33.96	33.96
494	AMEX	VIOV	Fri, Dec 7, 2012	33.90	33.90	33.90	33.90
493	AMEX	VIOV	Thu, Dec 6, 2012	33.83	33.88	33.83	33.88
492	AMEX	VIOV	Wed, Dec 5, 2012	33.84	33.97	33.84	33.97
491	AMEX	VIOV	Tue, Dec 4, 2012	33.82	33.85	33.64	33.84
490	AMEX	VIOV	Mon, Dec 3, 2012	34.03	34.03	33.75	33.81
489	AMEX	VIOV	Fri, Nov 30, 2012	33.77	33.77	33.77	33.77
488	AMEX	VIOV	Thu, Nov 29, 2012	33.84	33.88	33.76	33.82
487	AMEX	VIOV	Wed, Nov 28, 2012	33.15	33.28	32.94	33.28
486	AMEX	VIOV	Tue, Nov 27, 2012	33.46	33.46	33.37	33.44
485	AMEX	VIOV	Mon, Nov 26, 2012	33.26	33.27	33.25	33.27
484	AMEX	VIOV	Wed, Nov 21, 2012	32.66	32.66	32.66	32.66
483	AMEX	VIOV	Fri, Nov 16, 2012	31.60	31.85	31.41	31.85
482	AMEX	VIOV	Wed, Nov 14, 2012	32.42	32.43	32.03	32.03
481	AMEX	VIOV	Tue, Nov 13, 2012	32.61	32.61	32.36	32.36
480	AMEX	VIOV	Mon, Nov 12, 2012	32.64	32.64	32.51	32.51
479	AMEX	VIOV	Thu, Nov 8, 2012	33.03	33.03	33.03	33.03
478	AMEX	VIOV	Wed, Nov 7, 2012	33.54	33.54	33.00	33.06
477	AMEX	VIOV	Tue, Nov 6, 2012	34.03	34.03	33.90	33.90
476	AMEX	VIOV	Mon, Nov 5, 2012	33.35	33.46	33.35	33.46
475	AMEX	VIOV	Fri, Nov 2, 2012	33.86	33.86	33.34	33.34
474	AMEX	VIOV	Thu, Nov 1, 2012	33.40	33.65	33.40	33.63
473	AMEX	VIOV	Wed, Oct 31, 2012	32.98	33.22	32.98	33.22
472	AMEX	VIOV	Thu, Oct 25, 2012	33.18	33.18	33.18	33.18
471	AMEX	VIOV	Wed, Oct 24, 2012	33.16	33.17	33.05	33.09
470	AMEX	VIOV	Tue, Oct 23, 2012	33.06	33.06	32.86	32.88
469	AMEX	VIOV	Mon, Oct 22, 2012	33.37	33.37	33.23	33.23
468	AMEX	VIOV	Fri, Oct 19, 2012	33.68	33.68	33.47	33.47
467	AMEX	VIOV	Thu, Oct 18, 2012	33.95	34.03	33.94	34.03
466	AMEX	VIOV	Wed, Oct 17, 2012	33.94	34.14	33.93	34.09
465	AMEX	VIOV	Mon, Oct 15, 2012	33.42	33.42	33.42	33.42
464	AMEX	VIOV	Fri, Oct 12, 2012	33.72	33.72	33.33	33.34
463	AMEX	VIOV	Thu, Oct 11, 2012	33.78	33.78	33.78	33.78
462	AMEX	VIOV	Wed, Oct 10, 2012	33.64	33.71	33.56	33.71
461	AMEX	VIOV	Tue, Oct 9, 2012	33.87	33.87	33.68	33.81
460	AMEX	VIOV	Mon, Oct 8, 2012	34.19	34.24	34.19	34.21
459	AMEX	VIOV	Thu, Oct 4, 2012	34.26	34.26	34.26	34.26
458	AMEX	VIOV	Wed, Oct 3, 2012	34.20	34.20	34.20	34.20
457	AMEX	VIOV	Tue, Oct 2, 2012	34.21	34.21	34.11	34.12
456	AMEX	VIOV	Mon, Oct 1, 2012	34.14	34.36	34.03	34.08
455	AMEX	VIOV	Fri, Sep 28, 2012	34.09	34.11	34.01	34.11
454	AMEX	VIOV	Wed, Sep 26, 2012	34.17	34.18	33.89	33.89
453	AMEX	VIOV	Tue, Sep 25, 2012	34.25	34.25	34.25	34.25
452	AMEX	VIOV	Mon, Sep 24, 2012	34.75	34.75	34.75	34.75
451	AMEX	VIOV	Fri, Sep 21, 2012	34.89	34.92	34.75	34.75
450	AMEX	VIOV	Thu, Sep 20, 2012	34.62	34.62	34.51	34.61
449	AMEX	VIOV	Mon, Sep 17, 2012	35.06	35.10	35.06	35.10
448	AMEX	VIOV	Fri, Sep 14, 2012	35.16	35.22	35.16	35.22
447	AMEX	VIOV	Thu, Sep 13, 2012	34.30	35.00	34.30	35.00
446	AMEX	VIOV	Tue, Sep 11, 2012	34.09	34.21	34.09	34.21
445	AMEX	VIOV	Mon, Sep 10, 2012	34.16	34.17	34.16	34.17
444	AMEX	VIOV	Fri, Sep 7, 2012	34.00	34.18	34.00	34.18
443	AMEX	VIOV	Thu, Sep 6, 2012	33.87	33.90	33.87	33.90
442	AMEX	VIOV	Wed, Sep 5, 2012	33.29	33.29	33.27	33.27
441	AMEX	VIOV	Tue, Sep 4, 2012	33.14	33.28	33.14	33.28
440	AMEX	VIOV	Thu, Aug 30, 2012	33.03	33.03	33.02	33.03
439	AMEX	VIOV	Tue, Aug 28, 2012	32.82	33.03	32.81	33.03
438	AMEX	VIOV	Mon, Aug 27, 2012	32.88	32.88	32.82	32.82
437	AMEX	VIOV	Wed, Aug 22, 2012	33.11	33.11	33.01	33.02
436	AMEX	VIOV	Tue, Aug 21, 2012	33.47	33.47	33.47	33.47
435	AMEX	VIOV	Mon, Aug 20, 2012	33.11	33.13	33.10	33.13
434	AMEX	VIOV	Thu, Aug 16, 2012	32.44	32.85	32.41	32.85
433	AMEX	VIOV	Wed, Aug 15, 2012	32.21	32.49	32.21	32.48
432	AMEX	VIOV	Tue, Aug 14, 2012	32.46	32.46	32.42	32.42
431	AMEX	VIOV	Mon, Aug 13, 2012	32.04	32.27	32.04	32.27
430	AMEX	VIOV	Fri, Aug 10, 2012	32.37	32.37	32.25	32.31
429	AMEX	VIOV	Tue, Aug 7, 2012	32.34	32.34	32.34	32.34
428	AMEX	VIOV	Mon, Aug 6, 2012	31.96	32.19	31.96	32.15
427	AMEX	VIOV	Fri, Aug 3, 2012	31.83	31.91	31.82	31.90
426	AMEX	VIOV	Thu, Aug 2, 2012	30.99	30.99	30.99	30.99
425	AMEX	VIOV	Wed, Aug 1, 2012	31.58	31.58	31.48	31.50
424	AMEX	VIOV	Tue, Jul 31, 2012	31.82	31.88	31.63	31.63
423	AMEX	VIOV	Mon, Jul 30, 2012	31.94	31.96	31.94	31.96
422	AMEX	VIOV	Fri, Jul 27, 2012	31.27	31.35	31.27	31.35
421	AMEX	VIOV	Wed, Jul 25, 2012	30.76	30.76	30.74	30.74
420	AMEX	VIOV	Fri, Jul 20, 2012	31.80	31.92	31.80	31.85
419	AMEX	VIOV	Thu, Jul 19, 2012	32.42	32.42	32.13	32.13
418	AMEX	VIOV	Wed, Jul 18, 2012	31.99	32.38	31.99	32.38
417	AMEX	VIOV	Tue, Jul 17, 2012	32.11	32.25	31.73	31.73
416	AMEX	VIOV	Mon, Jul 16, 2012	31.95	31.99	31.95	31.99
415	AMEX	VIOV	Fri, Jul 13, 2012	32.13	32.15	32.13	32.15
414	AMEX	VIOV	Thu, Jul 12, 2012	31.78	31.78	31.78	31.78
413	AMEX	VIOV	Tue, Jul 10, 2012	32.05	32.05	31.72	31.72
412	AMEX	VIOV	Fri, Jul 6, 2012	32.18	32.18	32.16	32.16
411	AMEX	VIOV	Thu, Jul 5, 2012	32.61	32.61	32.50	32.50
410	AMEX	VIOV	Tue, Jul 3, 2012	32.51	32.51	32.49	32.49
409	AMEX	VIOV	Fri, Jun 29, 2012	31.41	31.84	31.41	31.84
408	AMEX	VIOV	Thu, Jun 28, 2012	30.35	30.62	30.33	30.62
407	AMEX	VIOV	Wed, Jun 27, 2012	30.47	30.66	30.46	30.66
406	AMEX	VIOV	Tue, Jun 26, 2012	30.23	30.23	30.23	30.23
405	AMEX	VIOV	Mon, Jun 25, 2012	30.17	30.17	30.16	30.16
404	AMEX	VIOV	Fri, Jun 22, 2012	30.53	30.63	30.48	30.63
403	AMEX	VIOV	Thu, Jun 21, 2012	31.03	31.03	30.29	30.29
402	AMEX	VIOV	Wed, Jun 20, 2012	31.19	31.26	31.17	31.22
401	AMEX	VIOV	Tue, Jun 19, 2012	30.95	31.33	30.95	31.23
400	AMEX	VIOV	Thu, Jun 14, 2012	30.11	30.20	30.09	30.17
399	AMEX	VIOV	Wed, Jun 13, 2012	30.28	30.34	30.28	30.34
398	AMEX	VIOV	Tue, Jun 12, 2012	29.92	30.14	29.74	30.14
397	AMEX	VIOV	Mon, Jun 11, 2012	30.51	30.51	30.06	30.06
396	AMEX	VIOV	Fri, Jun 8, 2012	30.19	30.60	30.19	30.59
395	AMEX	VIOV	Thu, Jun 7, 2012	30.69	30.69	30.69	30.69
394	AMEX	VIOV	Wed, Jun 6, 2012	29.87	29.87	29.87	29.87
393	AMEX	VIOV	Tue, Jun 5, 2012	29.24	29.63	29.24	29.62
392	AMEX	VIOV	Mon, Jun 4, 2012	29.51	29.51	29.25	29.29
391	AMEX	VIOV	Fri, Jun 1, 2012	29.79	29.79	29.61	29.61
390	AMEX	VIOV	Thu, May 31, 2012	30.16	30.45	30.16	30.45
389	AMEX	VIOV	Wed, May 30, 2012	30.90	30.90	30.13	30.60
388	AMEX	VIOV	Fri, May 25, 2012	30.63	30.63	30.63	30.63
387	AMEX	VIOV	Thu, May 24, 2012	30.48	30.48	30.38	30.38
386	AMEX	VIOV	Wed, May 23, 2012	30.14	30.29	30.07	30.29
385	AMEX	VIOV	Tue, May 22, 2012	30.85	30.85	30.37	30.37
384	AMEX	VIOV	Fri, May 18, 2012	30.46	30.58	30.23	30.23
383	AMEX	VIOV	Thu, May 17, 2012	31.06	31.06	30.45	30.45
382	AMEX	VIOV	Wed, May 16, 2012	31.61	31.61	31.48	31.54
381	AMEX	VIOV	Tue, May 15, 2012	31.39	31.49	31.35	31.35
380	AMEX	VIOV	Mon, May 14, 2012	31.41	31.59	31.38	31.59
379	AMEX	VIOV	Fri, May 11, 2012	31.83	31.83	31.76	31.76
378	AMEX	VIOV	Thu, May 10, 2012	32.02	32.10	32.00	32.10
377	AMEX	VIOV	Wed, May 9, 2012	31.83	31.90	31.65	31.90
376	AMEX	VIOV	Tue, May 8, 2012	31.65	31.91	31.64	31.91
375	AMEX	VIOV	Mon, May 7, 2012	31.91	31.97	31.84	31.97
374	AMEX	VIOV	Fri, May 4, 2012	31.85	31.85	31.83	31.83
373	AMEX	VIOV	Thu, May 3, 2012	32.81	32.81	32.37	32.42
372	AMEX	VIOV	Wed, May 2, 2012	32.55	32.89	32.55	32.89
371	AMEX	VIOV	Tue, May 1, 2012	32.83	33.26	32.83	33.22
370	AMEX	VIOV	Mon, Apr 30, 2012	33.00	33.00	32.86	32.88
369	AMEX	VIOV	Fri, Apr 27, 2012	33.03	33.23	33.03	33.22
368	AMEX	VIOV	Thu, Apr 26, 2012	32.61	32.78	32.61	32.78
367	AMEX	VIOV	Wed, Apr 25, 2012	32.74	32.79	32.55	32.70
366	AMEX	VIOV	Tue, Apr 24, 2012	31.97	32.24	31.97	32.08
365	AMEX	VIOV	Mon, Apr 23, 2012	31.67	31.88	31.66	31.88
364	AMEX	VIOV	Fri, Apr 20, 2012	32.54	32.65	32.44	32.44
363	AMEX	VIOV	Thu, Apr 19, 2012	32.32	32.59	32.03	32.03
362	AMEX	VIOV	Wed, Apr 18, 2012	32.51	32.51	32.37	32.37
361	AMEX	VIOV	Tue, Apr 17, 2012	32.79	33.02	32.79	33.02
360	AMEX	VIOV	Mon, Apr 16, 2012	32.00	32.41	31.91	32.30
359	AMEX	VIOV	Fri, Apr 13, 2012	32.42	32.42	32.11	32.11
358	AMEX	VIOV	Thu, Apr 12, 2012	32.12	32.16	32.08	32.16
357	AMEX	VIOV	Wed, Apr 11, 2012	31.94	32.05	31.90	32.02
356	AMEX	VIOV	Tue, Apr 10, 2012	32.25	32.29	31.55	31.60
355	AMEX	VIOV	Mon, Apr 9, 2012	32.35	32.36	32.27	32.36
354	AMEX	VIOV	Thu, Apr 5, 2012	33.05	33.05	32.90	32.90
353	AMEX	VIOV	Wed, Apr 4, 2012	33.29	33.34	32.97	33.05
352	AMEX	VIOV	Tue, Apr 3, 2012	33.89	33.89	33.54	33.67
351	AMEX	VIOV	Fri, Mar 30, 2012	33.67	33.67	33.65	33.65
350	AMEX	VIOV	Thu, Mar 29, 2012	33.50	33.50	33.13	33.32
349	AMEX	VIOV	Wed, Mar 28, 2012	33.75	33.75	33.46	33.46
348	AMEX	VIOV	Tue, Mar 27, 2012	34.02	34.11	33.98	34.00
347	AMEX	VIOV	Mon, Mar 26, 2012	33.70	34.02	33.70	33.96
346	AMEX	VIOV	Fri, Mar 23, 2012	33.03	33.03	32.85	32.85
345	AMEX	VIOV	Thu, Mar 22, 2012	32.92	32.93	32.80	32.93
344	AMEX	VIOV	Wed, Mar 21, 2012	33.61	33.61	33.47	33.48
343	AMEX	VIOV	Tue, Mar 20, 2012	33.56	33.56	33.32	33.32
342	AMEX	VIOV	Fri, Mar 16, 2012	33.49	33.49	33.49	33.49
341	AMEX	VIOV	Thu, Mar 15, 2012	33.14	33.50	33.07	33.50
340	AMEX	VIOV	Wed, Mar 14, 2012	33.31	33.31	33.31	33.31
339	AMEX	VIOV	Tue, Mar 13, 2012	33.02	33.38	33.02	33.38
338	AMEX	VIOV	Mon, Mar 12, 2012	32.74	32.74	32.60	32.60
337	AMEX	VIOV	Fri, Mar 9, 2012	32.53	32.87	32.53	32.86
336	AMEX	VIOV	Thu, Mar 8, 2012	32.18	32.18	31.91	32.17
335	AMEX	VIOV	Wed, Mar 7, 2012	31.75	31.82	31.75	31.82
334	AMEX	VIOV	Tue, Mar 6, 2012	31.79	31.83	31.53	31.56
333	AMEX	VIOV	Mon, Mar 5, 2012	32.09	32.09	31.95	32.08
332	AMEX	VIOV	Fri, Mar 2, 2012	32.66	32.66	32.12	32.12
331	AMEX	VIOV	Thu, Mar 1, 2012	32.96	32.96	32.83	32.94
330	AMEX	VIOV	Wed, Feb 29, 2012	33.27	33.27	32.54	32.54
329	AMEX	VIOV	Tue, Feb 28, 2012	33.20	33.37	32.90	33.03
328	AMEX	VIOV	Mon, Feb 27, 2012	32.97	33.33	32.68	33.21
327	AMEX	VIOV	Fri, Feb 24, 2012	33.38	33.39	33.30	33.30
326	AMEX	VIOV	Thu, Feb 23, 2012	33.30	33.40	33.27	33.40
325	AMEX	VIOV	Wed, Feb 22, 2012	33.34	33.35	33.21	33.21
324	AMEX	VIOV	Tue, Feb 21, 2012	33.62	33.71	33.26	33.33
323	AMEX	VIOV	Thu, Feb 16, 2012	32.97	33.51	32.97	33.51
322	AMEX	VIOV	Wed, Feb 15, 2012	33.24	33.24	32.94	32.94
321	AMEX	VIOV	Tue, Feb 14, 2012	33.28	33.28	32.96	33.04
320	AMEX	VIOV	Mon, Feb 13, 2012	33.26	33.39	33.16	33.31
319	AMEX	VIOV	Fri, Feb 10, 2012	33.07	33.10	32.86	32.89
318	AMEX	VIOV	Thu, Feb 9, 2012	33.73	33.88	33.26	33.44
317	AMEX	VIOV	Wed, Feb 8, 2012	33.40	33.66	33.39	33.55
316	AMEX	VIOV	Tue, Feb 7, 2012	33.59	33.59	33.37	33.55
315	AMEX	VIOV	Mon, Feb 6, 2012	33.62	33.62	33.47	33.51
314	AMEX	VIOV	Fri, Feb 3, 2012	33.52	33.73	33.52	33.65
313	AMEX	VIOV	Thu, Feb 2, 2012	32.90	33.01	32.70	32.93
312	AMEX	VIOV	Wed, Feb 1, 2012	32.26	32.76	32.26	32.63
311	AMEX	VIOV	Tue, Jan 31, 2012	32.03	32.03	31.79	31.79
310	AMEX	VIOV	Mon, Jan 30, 2012	32.03	32.03	31.89	32.00
309	AMEX	VIOV	Fri, Jan 27, 2012	32.19	32.23	32.19	32.23
308	AMEX	VIOV	Thu, Jan 26, 2012	32.06	32.06	32.02	32.02
307	AMEX	VIOV	Wed, Jan 25, 2012	32.16	32.19	32.16	32.19
306	AMEX	VIOV	Tue, Jan 24, 2012	31.42	31.97	31.41	31.93
305	AMEX	VIOV	Mon, Jan 23, 2012	31.82	31.82	31.82	31.82
304	AMEX	VIOV	Fri, Jan 20, 2012	31.68	31.81	31.61	31.81
303	AMEX	VIOV	Thu, Jan 19, 2012	31.61	31.70	31.61	31.67
302	AMEX	VIOV	Wed, Jan 18, 2012	30.83	31.41	30.83	31.41
301	AMEX	VIOV	Tue, Jan 17, 2012	31.20	31.24	30.97	30.97
300	AMEX	VIOV	Fri, Jan 13, 2012	30.92	30.92	30.69	30.69
299	AMEX	VIOV	Thu, Jan 12, 2012	30.98	31.19	30.75	31.19
298	AMEX	VIOV	Wed, Jan 11, 2012	30.88	30.92	30.88	30.92
297	AMEX	VIOV	Tue, Jan 10, 2012	30.82	30.82	30.79	30.81
296	AMEX	VIOV	Fri, Jan 6, 2012	30.09	30.09	30.09	30.09
295	AMEX	VIOV	Thu, Jan 5, 2012	29.85	29.85	29.85	29.85
294	AMEX	VIOV	Wed, Jan 4, 2012	30.11	30.11	30.11	30.11
293	AMEX	VIOV	Tue, Jan 3, 2012	30.34	30.35	30.34	30.35
292	AMEX	VIOV	Fri, Dec 30, 2011	29.87	29.87	29.79	29.80
291	AMEX	VIOV	Thu, Dec 29, 2011	29.95	29.95	29.95	29.95
290	AMEX	VIOV	Wed, Dec 28, 2011	29.73	29.73	29.50	29.50
289	AMEX	VIOV	Tue, Dec 27, 2011	30.23	30.23	30.23	30.23
288	AMEX	VIOV	Fri, Dec 23, 2011	30.15	30.15	29.90	29.92
287	AMEX	VIOV	Thu, Dec 22, 2011	30.11	30.39	30.11	30.39
286	AMEX	VIOV	Wed, Dec 21, 2011	29.53	30.03	29.49	29.97
285	AMEX	VIOV	Tue, Dec 20, 2011	29.27	29.66	29.27	29.61
284	AMEX	VIOV	Mon, Dec 19, 2011	29.17	29.18	28.50	28.50
283	AMEX	VIOV	Fri, Dec 16, 2011	29.15	29.25	28.85	28.85
282	AMEX	VIOV	Thu, Dec 15, 2011	28.69	28.77	28.66	28.66
281	AMEX	VIOV	Wed, Dec 14, 2011	28.56	28.56	28.36	28.39
280	AMEX	VIOV	Tue, Dec 13, 2011	29.59	29.60	29.28	29.37
279	AMEX	VIOV	Mon, Dec 12, 2011	29.07	29.07	29.01	29.01
278	AMEX	VIOV	Fri, Dec 9, 2011	28.89	29.22	28.88	29.22
277	AMEX	VIOV	Thu, Dec 8, 2011	29.46	29.46	29.14	29.14
276	AMEX	VIOV	Wed, Dec 7, 2011	29.36	29.80	29.12	29.70
275	AMEX	VIOV	Tue, Dec 6, 2011	29.59	29.72	29.55	29.72
274	AMEX	VIOV	Mon, Dec 5, 2011	29.81	29.81	29.68	29.73
273	AMEX	VIOV	Fri, Dec 2, 2011	29.49	29.70	29.34	29.38
272	AMEX	VIOV	Thu, Dec 1, 2011	29.50	29.50	29.23	29.23
271	AMEX	VIOV	Wed, Nov 30, 2011	28.97	29.18	28.95	29.18
270	AMEX	VIOV	Tue, Nov 29, 2011	27.63	27.63	27.57	27.61
269	AMEX	VIOV	Mon, Nov 28, 2011	27.55	27.68	27.42	27.42
268	AMEX	VIOV	Fri, Nov 25, 2011	26.99	27.03	26.58	26.58
267	AMEX	VIOV	Wed, Nov 23, 2011	27.35	27.42	26.93	26.94
266	AMEX	VIOV	Tue, Nov 22, 2011	27.88	27.88	27.67	27.72
265	AMEX	VIOV	Mon, Nov 21, 2011	28.15	28.21	27.80	27.94
264	AMEX	VIOV	Fri, Nov 18, 2011	28.54	28.76	28.54	28.60
263	AMEX	VIOV	Thu, Nov 17, 2011	28.82	28.89	28.42	28.42
262	AMEX	VIOV	Wed, Nov 16, 2011	29.09	29.47	28.86	28.86
261	AMEX	VIOV	Tue, Nov 15, 2011	29.43	29.44	29.43	29.44
260	AMEX	VIOV	Wed, Nov 9, 2011	28.86	28.86	28.41	28.41
259	AMEX	VIOV	Tue, Nov 8, 2011	29.35	29.74	28.99	29.74
258	AMEX	VIOV	Mon, Nov 7, 2011	29.40	29.40	28.88	29.31
257	AMEX	VIOV	Fri, Nov 4, 2011	29.30	29.40	28.97	29.40
256	AMEX	VIOV	Thu, Nov 3, 2011	28.73	29.60	28.68	29.60
255	AMEX	VIOV	Wed, Nov 2, 2011	28.51	28.83	28.50	28.83
254	AMEX	VIOV	Tue, Nov 1, 2011	28.68	28.68	28.13	28.13
253	AMEX	VIOV	Mon, Oct 31, 2011	29.64	29.64	29.38	29.38
252	AMEX	VIOV	Fri, Oct 28, 2011	30.25	30.25	30.05	30.05
251	AMEX	VIOV	Thu, Oct 27, 2011	29.48	30.23	29.48	30.23
250	AMEX	VIOV	Tue, Oct 25, 2011	28.66	28.66	28.51	28.51
249	AMEX	VIOV	Mon, Oct 24, 2011	28.31	28.50	28.29	28.50
248	AMEX	VIOV	Thu, Oct 20, 2011	27.17	27.17	26.88	26.97
247	AMEX	VIOV	Tue, Oct 18, 2011	26.74	27.48	26.74	27.48
246	AMEX	VIOV	Mon, Oct 17, 2011	27.08	27.11	27.05	27.05
245	AMEX	VIOV	Fri, Oct 14, 2011	27.67	27.84	27.62	27.84
244	AMEX	VIOV	Thu, Oct 13, 2011	27.08	27.08	27.08	27.08
243	AMEX	VIOV	Wed, Oct 12, 2011	27.39	27.39	27.39	27.39
242	AMEX	VIOV	Tue, Oct 11, 2011	26.94	27.07	26.86	27.03
241	AMEX	VIOV	Fri, Oct 7, 2011	26.50	26.60	25.86	25.86
240	AMEX	VIOV	Thu, Oct 6, 2011	26.07	26.30	26.07	26.30
239	AMEX	VIOV	Wed, Oct 5, 2011	25.50	25.99	25.50	25.99
238	AMEX	VIOV	Tue, Oct 4, 2011	23.85	25.30	23.83	25.30
237	AMEX	VIOV	Mon, Oct 3, 2011	25.11	25.11	24.31	24.31
236	AMEX	VIOV	Fri, Sep 30, 2011	25.34	25.34	25.34	25.34
235	AMEX	VIOV	Thu, Sep 29, 2011	26.03	26.03	25.47	25.47
234	AMEX	VIOV	Wed, Sep 28, 2011	26.20	26.20	25.46	25.46
233	AMEX	VIOV	Tue, Sep 27, 2011	26.55	26.71	26.33	26.40
232	AMEX	VIOV	Mon, Sep 26, 2011	25.49	25.70	25.12	25.70
231	AMEX	VIOV	Fri, Sep 23, 2011	24.99	25.28	24.97	25.27
230	AMEX	VIOV	Thu, Sep 22, 2011	24.92	25.17	24.80	25.03
229	AMEX	VIOV	Wed, Sep 21, 2011	26.78	26.87	26.25	26.25
228	AMEX	VIOV	Tue, Sep 20, 2011	27.29	27.57	26.81	26.81
227	AMEX	VIOV	Mon, Sep 19, 2011	27.26	27.35	27.26	27.35
226	AMEX	VIOV	Fri, Sep 16, 2011	27.90	27.90	27.60	27.60
225	AMEX	VIOV	Thu, Sep 15, 2011	27.53	27.72	27.53	27.72
224	AMEX	VIOV	Wed, Sep 14, 2011	26.96	27.27	26.88	27.27
223	AMEX	VIOV	Tue, Sep 13, 2011	26.63	26.87	26.52	26.80
222	AMEX	VIOV	Mon, Sep 12, 2011	26.14	26.40	25.94	26.01
221	AMEX	VIOV	Fri, Sep 9, 2011	26.71	26.71	26.14	26.14
220	AMEX	VIOV	Thu, Sep 8, 2011	27.40	27.43	27.14	27.14
219	AMEX	VIOV	Wed, Sep 7, 2011	26.97	27.09	26.94	26.95
218	AMEX	VIOV	Tue, Sep 6, 2011	25.66	26.35	25.66	26.05
217	AMEX	VIOV	Fri, Sep 2, 2011	27.08	27.08	27.05	27.05
216	AMEX	VIOV	Thu, Sep 1, 2011	28.13	28.30	27.53	27.67
215	AMEX	VIOV	Wed, Aug 31, 2011	28.57	28.72	28.04	28.04
214	AMEX	VIOV	Tue, Aug 30, 2011	27.91	28.48	27.91	28.48
213	AMEX	VIOV	Mon, Aug 29, 2011	27.34	28.15	27.34	28.15
212	AMEX	VIOV	Fri, Aug 26, 2011	26.15	26.86	26.08	26.86
211	AMEX	VIOV	Thu, Aug 25, 2011	27.37	27.37	26.27	26.48
210	AMEX	VIOV	Wed, Aug 24, 2011	26.57	27.07	26.44	26.80
209	AMEX	VIOV	Tue, Aug 23, 2011	25.46	26.58	25.38	26.58
208	AMEX	VIOV	Mon, Aug 22, 2011	25.96	25.96	25.28	25.39
207	AMEX	VIOV	Fri, Aug 19, 2011	25.36	26.12	25.36	25.78
206	AMEX	VIOV	Thu, Aug 18, 2011	26.36	26.40	25.86	25.86
205	AMEX	VIOV	Wed, Aug 17, 2011	27.63	27.70	27.16	27.28
204	AMEX	VIOV	Tue, Aug 16, 2011	27.33	27.59	27.15	27.49
203	AMEX	VIOV	Mon, Aug 15, 2011	27.34	27.60	27.28	27.58
202	AMEX	VIOV	Fri, Aug 12, 2011	27.27	27.37	26.70	26.91
201	AMEX	VIOV	Thu, Aug 11, 2011	25.90	27.13	25.80	27.13
200	AMEX	VIOV	Wed, Aug 10, 2011	26.45	26.55	25.64	26.41
199	AMEX	VIOV	Tue, Aug 9, 2011	26.49	26.49	25.26	26.21
198	AMEX	VIOV	Mon, Aug 8, 2011	27.11	27.74	25.97	25.97
197	AMEX	VIOV	Fri, Aug 5, 2011	27.77	28.48	27.73	28.22
196	AMEX	VIOV	Thu, Aug 4, 2011	29.50	29.50	29.50	29.50
195	AMEX	VIOV	Wed, Aug 3, 2011	29.70	29.70	29.00	29.56
194	AMEX	VIOV	Tue, Aug 2, 2011	30.64	30.76	30.01	30.01
193	AMEX	VIOV	Mon, Aug 1, 2011	31.16	31.16	30.39	30.54
192	AMEX	VIOV	Fri, Jul 29, 2011	30.38	30.88	30.38	30.76
191	AMEX	VIOV	Thu, Jul 28, 2011	30.82	30.96	30.82	30.96
190	AMEX	VIOV	Wed, Jul 27, 2011	31.37	31.38	31.05	31.05
189	AMEX	VIOV	Tue, Jul 26, 2011	31.85	31.89	31.72	31.86
188	AMEX	VIOV	Mon, Jul 25, 2011	31.76	31.97	31.75	31.97
187	AMEX	VIOV	Fri, Jul 22, 2011	32.20	32.28	32.13	32.28
186	AMEX	VIOV	Thu, Jul 21, 2011	32.11	32.40	32.10	32.40
185	AMEX	VIOV	Wed, Jul 20, 2011	31.94	31.95	31.79	31.80
184	AMEX	VIOV	Tue, Jul 19, 2011	31.69	31.84	31.66	31.78
183	AMEX	VIOV	Mon, Jul 18, 2011	31.51	31.51	31.25	31.37
182	AMEX	VIOV	Thu, Jul 14, 2011	32.20	32.20	31.62	31.62
181	AMEX	VIOV	Wed, Jul 13, 2011	32.09	32.29	32.06	32.06
180	AMEX	VIOV	Tue, Jul 12, 2011	32.13	32.15	32.11	32.14
179	AMEX	VIOV	Mon, Jul 11, 2011	32.21	32.21	31.99	31.99
178	AMEX	VIOV	Fri, Jul 8, 2011	32.41	32.41	32.41	32.41
177	AMEX	VIOV	Thu, Jul 7, 2011	32.77	32.77	32.77	32.77
176	AMEX	VIOV	Wed, Jul 6, 2011	32.13	32.13	32.13	32.13
175	AMEX	VIOV	Tue, Jul 5, 2011	32.23	32.23	32.23	32.23
174	AMEX	VIOV	Fri, Jul 1, 2011	32.13	32.14	32.13	32.14
173	AMEX	VIOV	Wed, Jun 29, 2011	31.10	31.29	31.10	31.29
172	AMEX	VIOV	Tue, Jun 28, 2011	30.88	31.07	30.75	31.07
171	AMEX	VIOV	Mon, Jun 27, 2011	30.61	30.61	30.61	30.61
170	AMEX	VIOV	Thu, Jun 23, 2011	30.06	30.40	30.06	30.36
169	AMEX	VIOV	Wed, Jun 22, 2011	30.68	31.00	30.68	31.00
168	AMEX	VIOV	Tue, Jun 21, 2011	30.84	30.84	30.84	30.84
167	AMEX	VIOV	Fri, Jun 17, 2011	30.25	30.25	30.09	30.14
166	AMEX	VIOV	Thu, Jun 16, 2011	29.86	30.08	29.82	29.82
165	AMEX	VIOV	Wed, Jun 15, 2011	30.07	30.07	29.80	29.80
164	AMEX	VIOV	Tue, Jun 14, 2011	29.93	30.30	29.93	30.29
163	AMEX	VIOV	Mon, Jun 13, 2011	29.73	29.73	29.73	29.73
162	AMEX	VIOV	Fri, Jun 10, 2011	30.00	30.00	29.55	29.56
161	AMEX	VIOV	Thu, Jun 9, 2011	30.05	30.05	30.05	30.05
160	AMEX	VIOV	Tue, Jun 7, 2011	30.44	30.58	30.35	30.35
159	AMEX	VIOV	Mon, Jun 6, 2011	30.38	30.46	30.36	30.36
158	AMEX	VIOV	Fri, Jun 3, 2011	30.69	30.77	30.65	30.66
157	AMEX	VIOV	Wed, Jun 1, 2011	32.03	32.03	31.72	31.72
156	AMEX	VIOV	Tue, May 31, 2011	31.95	32.02	31.89	32.02
155	AMEX	VIOV	Fri, May 27, 2011	31.56	31.76	31.56	31.76
154	AMEX	VIOV	Thu, May 26, 2011	31.45	31.45	31.45	31.45
153	AMEX	VIOV	Mon, May 23, 2011	30.97	31.10	30.89	30.97
152	AMEX	VIOV	Fri, May 20, 2011	31.52	31.54	31.52	31.54
151	AMEX	VIOV	Thu, May 19, 2011	31.92	31.92	31.67	31.67
150	AMEX	VIOV	Wed, May 18, 2011	31.35	31.33	31.33	31.33
149	AMEX	VIOV	Tue, May 17, 2011	31.36	31.36	31.36	31.36
148	AMEX	VIOV	Mon, May 16, 2011	31.48	31.84	31.48	31.48
147	AMEX	VIOV	Fri, May 13, 2011	31.85	31.86	31.83	31.83
146	AMEX	VIOV	Thu, May 12, 2011	31.88	32.26	31.88	32.26
145	AMEX	VIOV	Wed, May 11, 2011	32.42	32.42	31.90	31.90
144	AMEX	VIOV	Tue, May 10, 2011	32.13	32.50	32.13	32.50
143	AMEX	VIOV	Mon, May 9, 2011	31.67	31.82	31.65	31.82
142	AMEX	VIOV	Fri, May 6, 2011	31.98	31.99	31.98	31.99
141	AMEX	VIOV	Thu, May 5, 2011	31.90	31.90	31.90	31.90
140	AMEX	VIOV	Tue, May 3, 2011	32.24	32.24	32.01	32.01
139	AMEX	VIOV	Mon, May 2, 2011	32.94	32.94	32.50	32.50
138	AMEX	VIOV	Thu, Apr 28, 2011	32.65	32.73	32.65	32.73
137	AMEX	VIOV	Wed, Apr 27, 2011	32.43	32.58	32.43	32.58
136	AMEX	VIOV	Tue, Apr 26, 2011	32.47	32.47	32.47	32.47
135	AMEX	VIOV	Mon, Apr 25, 2011	32.03	32.03	31.92	31.95
134	AMEX	VIOV	Thu, Apr 21, 2011	31.98	31.98	31.98	31.98
133	AMEX	VIOV	Wed, Apr 20, 2011	31.92	31.92	31.87	31.87
132	AMEX	VIOV	Tue, Apr 19, 2011	31.50	31.50	31.50	31.50
131	AMEX	VIOV	Fri, Apr 15, 2011	31.83	31.83	31.73	31.73
130	AMEX	VIOV	Thu, Apr 14, 2011	31.23	31.23	31.23	31.23
129	AMEX	VIOV	Wed, Apr 13, 2011	31.65	31.65	31.65	31.65
128	AMEX	VIOV	Tue, Apr 12, 2011	31.68	31.68	31.68	31.68
127	AMEX	VIOV	Mon, Apr 11, 2011	32.03	32.18	32.03	32.03
126	AMEX	VIOV	Fri, Apr 8, 2011	32.79	32.80	32.10	32.10
125	AMEX	VIOV	Thu, Apr 7, 2011	32.66	32.73	32.66	32.73
124	AMEX	VIOV	Tue, Apr 5, 2011	32.70	32.70	32.70	32.70
123	AMEX	VIOV	Mon, Apr 4, 2011	32.55	32.59	32.55	32.59
122	AMEX	VIOV	Fri, Apr 1, 2011	32.54	32.68	32.54	32.67
121	AMEX	VIOV	Thu, Mar 31, 2011	32.37	32.37	32.37	32.37
120	AMEX	VIOV	Wed, Mar 30, 2011	32.16	32.17	32.14	32.17
119	AMEX	VIOV	Tue, Mar 29, 2011	31.57	31.83	31.56	31.82
118	AMEX	VIOV	Mon, Mar 28, 2011	31.67	31.77	31.67	31.68
117	AMEX	VIOV	Fri, Mar 25, 2011	31.45	31.80	31.45	31.76
116	AMEX	VIOV	Thu, Mar 24, 2011	31.17	31.33	31.17	31.33
115	AMEX	VIOV	Wed, Mar 23, 2011	30.96	31.31	30.96	31.31
114	AMEX	VIOV	Tue, Mar 22, 2011	31.47	31.51	31.42	31.42
113	AMEX	VIOV	Mon, Mar 21, 2011	31.17	31.35	31.17	31.28
112	AMEX	VIOV	Fri, Mar 18, 2011	30.75	30.76	30.75	30.75
111	AMEX	VIOV	Thu, Mar 17, 2011	30.55	30.55	30.35	30.43
110	AMEX	VIOV	Wed, Mar 16, 2011	30.48	30.67	30.35	30.35
109	AMEX	VIOV	Tue, Mar 15, 2011	30.10	30.51	30.10	30.51
108	AMEX	VIOV	Mon, Mar 14, 2011	30.96	30.96	30.67	30.67
107	AMEX	VIOV	Fri, Mar 11, 2011	30.91	30.99	30.75	30.99
106	AMEX	VIOV	Thu, Mar 10, 2011	31.58	31.58	31.02	31.05
105	AMEX	VIOV	Wed, Mar 9, 2011	31.89	31.98	31.73	31.85
104	AMEX	VIOV	Tue, Mar 8, 2011	31.93	31.95	31.93	31.95
103	AMEX	VIOV	Mon, Mar 7, 2011	31.27	31.27	31.27	31.27
102	AMEX	VIOV	Fri, Mar 4, 2011	31.82	31.82	31.45	31.45
101	AMEX	VIOV	Thu, Mar 3, 2011	31.56	31.96	31.56	31.96
100	AMEX	VIOV	Wed, Mar 2, 2011	31.35	31.35	31.35	31.35
99	AMEX	VIOV	Tue, Mar 1, 2011	31.62	31.62	31.27	31.27
98	AMEX	VIOV	Mon, Feb 28, 2011	31.92	31.92	31.92	31.92
97	AMEX	VIOV	Thu, Feb 24, 2011	30.90	30.92	30.72	30.74
96	AMEX	VIOV	Wed, Feb 23, 2011	31.42	31.47	30.80	30.99
95	AMEX	VIOV	Tue, Feb 22, 2011	31.93	31.98	31.50	31.50
94	AMEX	VIOV	Fri, Feb 18, 2011	32.15	32.28	32.14	32.14
93	AMEX	VIOV	Thu, Feb 17, 2011	32.21	32.26	32.21	32.26
92	AMEX	VIOV	Tue, Feb 15, 2011	31.78	31.80	31.67	31.67
91	AMEX	VIOV	Mon, Feb 14, 2011	31.80	31.86	31.80	31.86
90	AMEX	VIOV	Thu, Feb 10, 2011	31.23	31.23	31.23	31.23
89	AMEX	VIOV	Wed, Feb 9, 2011	31.50	31.50	31.39	31.39
88	AMEX	VIOV	Tue, Feb 8, 2011	31.37	31.37	31.29	31.29
87	AMEX	VIOV	Fri, Feb 4, 2011	30.91	30.91	30.90	30.90
86	AMEX	VIOV	Thu, Feb 3, 2011	30.93	31.00	30.62	30.94
85	AMEX	VIOV	Tue, Feb 1, 2011	30.79	30.83	30.79	30.83
84	AMEX	VIOV	Mon, Jan 31, 2011	30.46	30.46	30.24	30.24
83	AMEX	VIOV	Fri, Jan 28, 2011	30.77	30.77	30.71	30.71
82	AMEX	VIOV	Wed, Jan 26, 2011	30.78	30.95	30.78	30.95
81	AMEX	VIOV	Tue, Jan 25, 2011	30.29	30.29	30.24	30.24
80	AMEX	VIOV	Mon, Jan 24, 2011	30.20	30.42	30.20	30.42
79	AMEX	VIOV	Fri, Jan 21, 2011	30.34	30.34	30.15	30.15
78	AMEX	VIOV	Wed, Jan 19, 2011	31.16	31.16	30.62	30.62
77	AMEX	VIOV	Tue, Jan 18, 2011	31.02	31.02	31.02	31.02
76	AMEX	VIOV	Fri, Jan 14, 2011	30.88	31.09	30.88	31.08
75	AMEX	VIOV	Wed, Jan 12, 2011	30.79	30.79	30.79	30.79
74	AMEX	VIOV	Tue, Jan 11, 2011	30.47	30.48	30.47	30.48
73	AMEX	VIOV	Mon, Jan 10, 2011	30.41	30.41	30.41	30.41
72	AMEX	VIOV	Fri, Jan 7, 2011	30.75	30.75	30.03	30.30
71	AMEX	VIOV	Thu, Jan 6, 2011	30.62	30.71	30.53	30.53
70	AMEX	VIOV	Wed, Jan 5, 2011	30.54	30.71	30.48	30.71
69	AMEX	VIOV	Tue, Jan 4, 2011	31.10	31.10	30.44	30.59
68	AMEX	VIOV	Mon, Jan 3, 2011	30.90	31.15	30.76	31.14
67	AMEX	VIOV	Fri, Dec 31, 2010	30.78	30.82	30.76	30.77
66	AMEX	VIOV	Wed, Dec 29, 2010	30.90	30.90	30.90	30.90
65	AMEX	VIOV	Tue, Dec 28, 2010	30.90	30.90	30.73	30.88
64	AMEX	VIOV	Mon, Dec 27, 2010	30.84	30.90	30.84	30.89
63	AMEX	VIOV	Thu, Dec 23, 2010	31.02	31.03	30.90	30.90
62	AMEX	VIOV	Wed, Dec 22, 2010	30.94	31.03	30.94	30.98
61	AMEX	VIOV	Tue, Dec 21, 2010	30.65	30.84	30.65	30.84
60	AMEX	VIOV	Mon, Dec 20, 2010	30.52	30.71	30.46	30.50
59	AMEX	VIOV	Fri, Dec 17, 2010	30.13	30.29	30.13	30.26
58	AMEX	VIOV	Wed, Dec 15, 2010	29.94	30.13	29.86	29.91
57	AMEX	VIOV	Tue, Dec 14, 2010	30.01	30.01	30.01	30.01
56	AMEX	VIOV	Mon, Dec 13, 2010	30.02	30.02	29.98	29.98
55	AMEX	VIOV	Thu, Dec 9, 2010	29.70	29.73	29.60	29.66
54	AMEX	VIOV	Wed, Dec 8, 2010	29.61	29.61	29.61	29.61
53	AMEX	VIOV	Tue, Dec 7, 2010	29.79	29.80	29.79	29.80
52	AMEX	VIOV	Mon, Dec 6, 2010	29.40	29.40	29.40	29.40
51	AMEX	VIOV	Fri, Dec 3, 2010	28.99	28.99	28.99	28.99
50	AMEX	VIOV	Thu, Dec 2, 2010	28.74	29.03	28.73	29.03
49	AMEX	VIOV	Tue, Nov 30, 2010	27.97	28.09	27.96	28.09
48	AMEX	VIOV	Fri, Nov 26, 2010	28.41	28.41	28.41	28.41
47	AMEX	VIOV	Tue, Nov 23, 2010	27.87	27.87	27.69	27.87
46	AMEX	VIOV	Mon, Nov 22, 2010	27.98	28.11	27.97	27.97
45	AMEX	VIOV	Fri, Nov 19, 2010	27.78	28.12	27.78	28.12
44	AMEX	VIOV	Thu, Nov 18, 2010	27.98	27.98	27.98	27.98
43	AMEX	VIOV	Wed, Nov 17, 2010	27.45	27.54	27.45	27.54
42	AMEX	VIOV	Tue, Nov 16, 2010	27.87	27.87	27.43	27.43
41	AMEX	VIOV	Mon, Nov 15, 2010	28.28	28.28	28.09	28.09
40	AMEX	VIOV	Fri, Nov 12, 2010	28.39	28.39	28.39	28.39
39	AMEX	VIOV	Wed, Nov 10, 2010	28.34	28.59	28.34	28.57
38	AMEX	VIOV	Tue, Nov 9, 2010	28.68	28.68	28.65	28.65
37	AMEX	VIOV	Fri, Nov 5, 2010	28.80	28.88	28.71	28.71
36	AMEX	VIOV	Thu, Nov 4, 2010	28.56	28.56	28.56	28.56
35	AMEX	VIOV	Wed, Nov 3, 2010	27.80	27.80	27.69	27.75
34	AMEX	VIOV	Tue, Nov 2, 2010	27.52	27.58	27.52	27.58
33	AMEX	VIOV	Fri, Oct 29, 2010	27.44	27.49	27.44	27.49
32	AMEX	VIOV	Thu, Oct 28, 2010	27.60	27.62	27.44	27.44
31	AMEX	VIOV	Wed, Oct 27, 2010	27.39	27.39	27.38	27.38
30	AMEX	VIOV	Tue, Oct 26, 2010	27.47	27.68	27.47	27.67
29	AMEX	VIOV	Mon, Oct 25, 2010	27.83	27.92	27.73	27.78
28	AMEX	VIOV	Thu, Oct 21, 2010	27.72	27.72	27.72	27.72
27	AMEX	VIOV	Wed, Oct 20, 2010	27.57	27.59	27.57	27.58
26	AMEX	VIOV	Tue, Oct 19, 2010	27.73	27.75	27.19	27.19
25	AMEX	VIOV	Fri, Oct 15, 2010	27.72	27.77	27.46	27.59
24	AMEX	VIOV	Thu, Oct 14, 2010	27.74	27.74	27.42	27.42
23	AMEX	VIOV	Wed, Oct 13, 2010	27.75	27.75	27.75	27.75
22	AMEX	VIOV	Tue, Oct 12, 2010	27.13	27.32	26.97	27.32
21	AMEX	VIOV	Mon, Oct 11, 2010	27.20	27.25	27.20	27.23
20	AMEX	VIOV	Fri, Oct 8, 2010	26.90	27.25	26.80	27.25
19	AMEX	VIOV	Thu, Oct 7, 2010	27.04	27.04	26.69	26.69
18	AMEX	VIOV	Wed, Oct 6, 2010	26.91	26.98	26.83	26.83
17	AMEX	VIOV	Tue, Oct 5, 2010	26.33	26.51	26.30	26.46
16	AMEX	VIOV	Mon, Oct 4, 2010	26.31	26.31	25.99	26.16
15	AMEX	VIOV	Fri, Oct 1, 2010	26.59	26.59	26.50	26.50
14	AMEX	VIOV	Thu, Sep 30, 2010	26.72	26.75	26.24	26.38
13	AMEX	VIOV	Wed, Sep 29, 2010	26.24	26.56	26.24	26.46
12	AMEX	VIOV	Tue, Sep 28, 2010	25.80	26.33	25.77	26.33
11	AMEX	VIOV	Mon, Sep 27, 2010	26.19	26.21	26.11	26.11
10	AMEX	VIOV	Fri, Sep 24, 2010	25.95	26.25	25.95	26.25
9	AMEX	VIOV	Thu, Sep 23, 2010	25.89	25.89	25.87	25.87
8	AMEX	VIOV	Wed, Sep 22, 2010	25.75	25.75	25.73	25.73
7	AMEX	VIOV	Tue, Sep 21, 2010	26.21	26.22	26.19	26.19
6	AMEX	VIOV	Mon, Sep 20, 2010	25.60	26.17	25.57	26.12
5	AMEX	VIOV	Fri, Sep 17, 2010	25.47	25.73	25.47	25.60
4	AMEX	VIOV	Thu, Sep 16, 2010	25.72	25.72	25.30	25.49
3	AMEX	VIOV	Wed, Sep 15, 2010	25.42	25.42	25.42	25.42
2	AMEX	VIOV	Tue, Sep 14, 2010	25.63	25.85	25.63	25.74
1	AMEX	VIOV	Thu, Sep 9, 2010	25.36	25.36	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Small-Cap 600 Value ETF AMEX:VIOV 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