Vanguard Industrials ETF AMEX:VIS Historical Prices

Below are the 4293 trading days of historical prices for VIS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4293	AMEX	VIS	Thu, Mar 21, 2024	241.98	244.14	241.86	243.73
4292	AMEX	VIS	Wed, Mar 20, 2024	237.96	241.18	237.58	240.94
4291	AMEX	VIS	Tue, Mar 19, 2024	235.81	237.95	235.81	237.95
4290	AMEX	VIS	Mon, Mar 18, 2024	236.23	236.81	235.73	235.76
4289	AMEX	VIS	Fri, Mar 15, 2024	234.55	236.39	234.55	235.49
4288	AMEX	VIS	Thu, Mar 14, 2024	237.08	237.08	233.72	235.39
4287	AMEX	VIS	Wed, Mar 13, 2024	235.67	237.11	235.67	236.64
4286	AMEX	VIS	Tue, Mar 12, 2024	234.98	236.11	233.71	235.93
4285	AMEX	VIS	Mon, Mar 11, 2024	235.79	235.79	233.22	234.77
4284	AMEX	VIS	Fri, Mar 8, 2024	237.71	238.69	235.57	236.15
4283	AMEX	VIS	Thu, Mar 7, 2024	236.34	237.08	235.95	236.78
4282	AMEX	VIS	Wed, Mar 6, 2024	234.48	236.12	234.48	235.02
4281	AMEX	VIS	Tue, Mar 5, 2024	235.08	235.61	232.49	233.52
4280	AMEX	VIS	Mon, Mar 4, 2024	235.14	236.29	235.14	235.60
4279	AMEX	VIS	Fri, Mar 1, 2024	233.75	234.79	233.12	234.70
4278	AMEX	VIS	Thu, Feb 29, 2024	233.84	234.07	232.31	233.37
4277	AMEX	VIS	Wed, Feb 28, 2024	231.84	233.34	231.65	232.81
4276	AMEX	VIS	Tue, Feb 27, 2024	232.44	232.44	231.17	232.14
4275	AMEX	VIS	Mon, Feb 26, 2024	231.73	232.27	231.49	231.80
4274	AMEX	VIS	Fri, Feb 23, 2024	231.01	232.23	230.79	231.69
4273	AMEX	VIS	Thu, Feb 22, 2024	229.22	230.74	228.93	230.45
4272	AMEX	VIS	Wed, Feb 21, 2024	226.92	227.81	226.38	227.79
4271	AMEX	VIS	Tue, Feb 20, 2024	227.22	227.77	226.65	227.17
4270	AMEX	VIS	Fri, Feb 16, 2024	228.98	229.80	228.03	228.14
4269	AMEX	VIS	Thu, Feb 15, 2024	228.04	229.70	227.72	229.49
4268	AMEX	VIS	Wed, Feb 14, 2024	225.66	227.72	225.48	227.65
4267	AMEX	VIS	Tue, Feb 13, 2024	224.41	224.48	222.03	223.61
4266	AMEX	VIS	Mon, Feb 12, 2024	226.15	227.46	226.15	226.94
4265	AMEX	VIS	Fri, Feb 9, 2024	225.83	226.21	224.83	226.13
4264	AMEX	VIS	Thu, Feb 8, 2024	225.06	225.65	224.38	225.54
4263	AMEX	VIS	Wed, Feb 7, 2024	224.02	225.75	224.00	224.79
4262	AMEX	VIS	Tue, Feb 6, 2024	221.39	223.34	221.12	223.34
4261	AMEX	VIS	Mon, Feb 5, 2024	222.11	222.11	219.89	221.33
4260	AMEX	VIS	Fri, Feb 2, 2024	220.94	223.90	220.00	223.01
4259	AMEX	VIS	Thu, Feb 1, 2024	219.23	221.74	217.91	221.74
4258	AMEX	VIS	Wed, Jan 31, 2024	220.48	220.72	217.83	217.83
4257	AMEX	VIS	Tue, Jan 30, 2024	219.26	220.95	219.04	220.56
4256	AMEX	VIS	Mon, Jan 29, 2024	218.48	220.49	218.30	220.49
4255	AMEX	VIS	Fri, Jan 26, 2024	219.14	219.73	218.17	218.67
4254	AMEX	VIS	Thu, Jan 25, 2024	217.65	218.87	217.63	218.87
4253	AMEX	VIS	Wed, Jan 24, 2024	219.26	219.26	216.60	216.71
4252	AMEX	VIS	Tue, Jan 23, 2024	219.14	219.40	217.49	218.27
4251	AMEX	VIS	Mon, Jan 22, 2024	217.77	219.01	217.77	218.75
4250	AMEX	VIS	Fri, Jan 19, 2024	215.86	217.00	214.01	216.68
4249	AMEX	VIS	Thu, Jan 18, 2024	213.35	215.16	212.75	214.99
4248	AMEX	VIS	Wed, Jan 17, 2024	212.10	213.42	211.77	212.18
4247	AMEX	VIS	Tue, Jan 16, 2024	214.62	214.62	212.96	213.73
4246	AMEX	VIS	Fri, Jan 12, 2024	216.77	217.11	215.17	215.78
4245	AMEX	VIS	Thu, Jan 11, 2024	216.21	216.21	213.98	215.82
4244	AMEX	VIS	Wed, Jan 10, 2024	215.13	216.62	215.13	216.25
4243	AMEX	VIS	Tue, Jan 9, 2024	214.64	215.53	213.97	215.29
4242	AMEX	VIS	Mon, Jan 8, 2024	213.98	216.20	213.19	216.05
4241	AMEX	VIS	Fri, Jan 5, 2024	214.29	215.61	213.91	214.50
4240	AMEX	VIS	Thu, Jan 4, 2024	214.72	216.18	214.38	214.49
4239	AMEX	VIS	Wed, Jan 3, 2024	216.83	216.83	214.01	214.01
4238	AMEX	VIS	Tue, Jan 2, 2024	218.88	220.26	217.39	218.09
4237	AMEX	VIS	Fri, Dec 29, 2023	220.82	221.50	219.74	220.43
4236	AMEX	VIS	Thu, Dec 28, 2023	220.69	221.42	220.68	221.12
4235	AMEX	VIS	Wed, Dec 27, 2023	220.92	221.66	220.44	221.15
4234	AMEX	VIS	Tue, Dec 26, 2023	219.51	221.26	219.51	220.84
4233	AMEX	VIS	Fri, Dec 22, 2023	218.73	220.00	218.61	219.12
4232	AMEX	VIS	Thu, Dec 21, 2023	217.27	218.23	216.43	218.19
4231	AMEX	VIS	Wed, Dec 20, 2023	218.27	219.70	215.60	215.70
4230	AMEX	VIS	Tue, Dec 19, 2023	218.12	219.28	218.00	219.13
4229	AMEX	VIS	Mon, Dec 18, 2023	218.81	218.82	217.84	217.13
4228	AMEX	VIS	Fri, Dec 15, 2023	218.30	219.29	217.75	218.19
4227	AMEX	VIS	Thu, Dec 14, 2023	217.32	219.16	217.31	219.08
4226	AMEX	VIS	Wed, Dec 13, 2023	212.97	215.60	211.49	215.60
4225	AMEX	VIS	Tue, Dec 12, 2023	212.17	213.26	211.65	212.84
4224	AMEX	VIS	Mon, Dec 11, 2023	210.13	212.13	210.13	211.86
4223	AMEX	VIS	Fri, Dec 8, 2023	209.00	210.93	209.00	210.01
4222	AMEX	VIS	Thu, Dec 7, 2023	209.16	209.17	208.40	208.97
4221	AMEX	VIS	Wed, Dec 6, 2023	208.89	210.30	208.43	208.51
4220	AMEX	VIS	Tue, Dec 5, 2023	208.55	208.80	207.60	207.70
4219	AMEX	VIS	Mon, Dec 4, 2023	207.88	209.86	207.88	209.69
4218	AMEX	VIS	Fri, Dec 1, 2023	205.21	209.01	205.19	209.01
4217	AMEX	VIS	Thu, Nov 30, 2023	203.28	205.19	203.05	205.19
4216	AMEX	VIS	Wed, Nov 29, 2023	203.54	204.24	202.71	202.94
4215	AMEX	VIS	Tue, Nov 28, 2023	203.34	204.00	202.00	202.29
4214	AMEX	VIS	Mon, Nov 27, 2023	203.53	203.63	202.62	203.26
4213	AMEX	VIS	Fri, Nov 24, 2023	203.29	204.28	203.29	203.96
4212	AMEX	VIS	Wed, Nov 22, 2023	203.10	204.10	202.53	203.40
4211	AMEX	VIS	Tue, Nov 21, 2023	202.75	203.06	202.24	202.80
4210	AMEX	VIS	Mon, Nov 20, 2023	202.37	203.63	201.60	203.14
4209	AMEX	VIS	Fri, Nov 17, 2023	202.31	202.50	201.74	202.50
4208	AMEX	VIS	Thu, Nov 16, 2023	201.44	202.41	200.45	201.21
4207	AMEX	VIS	Wed, Nov 15, 2023	201.73	203.40	201.42	201.42
4206	AMEX	VIS	Tue, Nov 14, 2023	198.98	201.80	198.98	201.27
4205	AMEX	VIS	Mon, Nov 13, 2023	195.26	196.53	195.15	196.02
4204	AMEX	VIS	Fri, Nov 10, 2023	194.18	196.06	193.45	195.98
4203	AMEX	VIS	Thu, Nov 9, 2023	194.52	195.07	192.86	193.08
4202	AMEX	VIS	Wed, Nov 8, 2023	193.57	194.24	192.98	193.70
4201	AMEX	VIS	Tue, Nov 7, 2023	192.61	193.75	192.16	193.33
4200	AMEX	VIS	Mon, Nov 6, 2023	194.50	194.55	192.77	193.63
4199	AMEX	VIS	Fri, Nov 3, 2023	194.25	195.43	194.25	194.35
4198	AMEX	VIS	Thu, Nov 2, 2023	190.00	192.41	190.00	192.20
4197	AMEX	VIS	Wed, Nov 1, 2023	187.48	188.41	186.49	188.15
4196	AMEX	VIS	Tue, Oct 31, 2023	185.76	187.63	185.60	187.34
4195	AMEX	VIS	Mon, Oct 30, 2023	184.97	186.70	184.39	186.03
4194	AMEX	VIS	Fri, Oct 27, 2023	185.93	186.11	183.29	183.76
4193	AMEX	VIS	Thu, Oct 26, 2023	186.14	187.60	185.35	185.51
4192	AMEX	VIS	Wed, Oct 25, 2023	188.13	188.22	186.10	186.13
4191	AMEX	VIS	Tue, Oct 24, 2023	189.70	189.99	187.88	188.69
4190	AMEX	VIS	Mon, Oct 23, 2023	188.12	190.23	187.58	187.63
4189	AMEX	VIS	Fri, Oct 20, 2023	190.41	191.00	188.65	188.71
4188	AMEX	VIS	Thu, Oct 19, 2023	192.69	193.93	190.09	190.53
4187	AMEX	VIS	Wed, Oct 18, 2023	196.44	196.46	192.38	192.56
4186	AMEX	VIS	Tue, Oct 17, 2023	195.88	199.15	195.88	197.80
4185	AMEX	VIS	Mon, Oct 16, 2023	195.79	197.71	195.74	196.80
4184	AMEX	VIS	Fri, Oct 13, 2023	197.24	197.54	193.81	194.55
4183	AMEX	VIS	Thu, Oct 12, 2023	199.53	199.53	195.44	196.83
4182	AMEX	VIS	Wed, Oct 11, 2023	198.60	199.22	197.53	199.11
4181	AMEX	VIS	Tue, Oct 10, 2023	197.44	199.18	196.72	197.90
4180	AMEX	VIS	Mon, Oct 9, 2023	193.83	196.58	193.79	196.38
4179	AMEX	VIS	Fri, Oct 6, 2023	190.44	194.77	190.01	193.81
4178	AMEX	VIS	Thu, Oct 5, 2023	191.76	192.49	190.45	191.14
4177	AMEX	VIS	Wed, Oct 4, 2023	191.30	192.47	189.94	192.06
4176	AMEX	VIS	Tue, Oct 3, 2023	192.27	193.39	190.50	191.29
4175	AMEX	VIS	Mon, Oct 2, 2023	194.51	195.00	192.17	193.08
4174	AMEX	VIS	Fri, Sep 29, 2023	197.37	197.51	194.46	194.98
4173	AMEX	VIS	Thu, Sep 28, 2023	195.01	197.55	194.98	196.12
4172	AMEX	VIS	Wed, Sep 27, 2023	194.85	196.15	194.30	195.13
4171	AMEX	VIS	Tue, Sep 26, 2023	195.36	196.27	193.82	193.82
4170	AMEX	VIS	Mon, Sep 25, 2023	194.87	196.89	194.87	196.66
4169	AMEX	VIS	Fri, Sep 22, 2023	196.34	197.00	195.64	195.65
4168	AMEX	VIS	Thu, Sep 21, 2023	199.00	199.00	196.28	196.28
4167	AMEX	VIS	Wed, Sep 20, 2023	201.60	202.77	199.74	199.80
4166	AMEX	VIS	Tue, Sep 19, 2023	201.19	201.53	199.48	200.71
4165	AMEX	VIS	Mon, Sep 18, 2023	201.21	202.65	201.00	201.46
4164	AMEX	VIS	Fri, Sep 15, 2023	202.43	202.51	200.79	201.44
4163	AMEX	VIS	Thu, Sep 14, 2023	201.68	202.81	201.60	202.81
4162	AMEX	VIS	Wed, Sep 13, 2023	201.50	201.97	199.72	200.51
4161	AMEX	VIS	Tue, Sep 12, 2023	201.98	203.20	201.70	201.91
4160	AMEX	VIS	Mon, Sep 11, 2023	202.80	203.18	201.78	202.69
4159	AMEX	VIS	Fri, Sep 8, 2023	203.50	203.50	202.00	202.41
4158	AMEX	VIS	Thu, Sep 7, 2023	203.31	203.98	202.01	203.19
4157	AMEX	VIS	Wed, Sep 6, 2023	204.65	205.78	203.29	204.21
4156	AMEX	VIS	Tue, Sep 5, 2023	208.31	208.31	204.90	204.90
4155	AMEX	VIS	Fri, Sep 1, 2023	209.04	209.43	208.20	208.90
4154	AMEX	VIS	Thu, Aug 31, 2023	208.80	209.15	207.63	207.64
4153	AMEX	VIS	Wed, Aug 30, 2023	207.43	208.83	207.14	208.33
4152	AMEX	VIS	Tue, Aug 29, 2023	205.00	207.33	204.63	207.26
4151	AMEX	VIS	Mon, Aug 28, 2023	204.49	205.96	204.49	205.16
4150	AMEX	VIS	Fri, Aug 25, 2023	202.98	204.26	201.32	203.50
4149	AMEX	VIS	Thu, Aug 24, 2023	204.33	205.34	202.14	202.14
4148	AMEX	VIS	Wed, Aug 23, 2023	202.54	204.77	202.53	204.55
4147	AMEX	VIS	Tue, Aug 22, 2023	203.48	204.00	201.88	202.40
4146	AMEX	VIS	Mon, Aug 21, 2023	203.24	203.54	201.35	202.83
4145	AMEX	VIS	Fri, Aug 18, 2023	201.50	203.31	201.00	203.07
4144	AMEX	VIS	Thu, Aug 17, 2023	205.13	205.45	202.50	202.57
4143	AMEX	VIS	Wed, Aug 16, 2023	205.52	207.19	204.60	204.60
4142	AMEX	VIS	Tue, Aug 15, 2023	207.27	207.44	205.94	205.97
4141	AMEX	VIS	Mon, Aug 14, 2023	208.06	208.78	207.50	208.78
4140	AMEX	VIS	Fri, Aug 11, 2023	207.50	208.72	207.50	208.27
4139	AMEX	VIS	Thu, Aug 10, 2023	209.29	210.43	207.49	208.08
4138	AMEX	VIS	Wed, Aug 9, 2023	209.05	209.57	207.98	208.59
4137	AMEX	VIS	Tue, Aug 8, 2023	208.77	209.29	207.19	209.02
4136	AMEX	VIS	Mon, Aug 7, 2023	208.23	210.20	208.23	210.12
4135	AMEX	VIS	Fri, Aug 4, 2023	209.72	209.94	207.55	207.75
4134	AMEX	VIS	Thu, Aug 3, 2023	209.35	209.94	208.72	208.78
4133	AMEX	VIS	Wed, Aug 2, 2023	211.04	212.10	210.00	210.42
4132	AMEX	VIS	Tue, Aug 1, 2023	211.40	213.00	211.40	212.60
4131	AMEX	VIS	Mon, Jul 31, 2023	211.63	212.12	211.31	211.99
4130	AMEX	VIS	Fri, Jul 28, 2023	211.07	211.42	210.52	210.99
4129	AMEX	VIS	Thu, Jul 27, 2023	212.10	212.10	208.98	209.62
4128	AMEX	VIS	Wed, Jul 26, 2023	210.82	211.71	210.69	211.68
4127	AMEX	VIS	Tue, Jul 25, 2023	209.09	210.61	208.99	210.29
4126	AMEX	VIS	Mon, Jul 24, 2023	209.93	211.18	209.93	210.52
4125	AMEX	VIS	Fri, Jul 21, 2023	211.40	211.40	210.12	210.12
4124	AMEX	VIS	Thu, Jul 20, 2023	210.78	211.60	210.04	211.09
4123	AMEX	VIS	Wed, Jul 19, 2023	210.84	211.12	209.49	210.72
4122	AMEX	VIS	Tue, Jul 18, 2023	209.10	211.14	209.10	210.69
4121	AMEX	VIS	Mon, Jul 17, 2023	207.88	209.76	207.53	209.09
4120	AMEX	VIS	Fri, Jul 14, 2023	209.06	209.06	207.18	208.16
4119	AMEX	VIS	Thu, Jul 13, 2023	208.71	209.25	208.00	209.01
4118	AMEX	VIS	Wed, Jul 12, 2023	209.80	210.25	208.19	208.39
4117	AMEX	VIS	Tue, Jul 11, 2023	206.53	208.59	206.46	208.31
4116	AMEX	VIS	Mon, Jul 10, 2023	203.17	205.86	203.17	205.86
4115	AMEX	VIS	Fri, Jul 7, 2023	202.05	204.85	202.05	203.10
4114	AMEX	VIS	Thu, Jul 6, 2023	202.36	203.11	201.00	202.15
4113	AMEX	VIS	Wed, Jul 5, 2023	204.54	204.87	203.80	204.26
4112	AMEX	VIS	Mon, Jul 3, 2023	204.73	205.78	204.18	205.59
4111	AMEX	VIS	Fri, Jun 30, 2023	205.21	206.09	204.57	205.53
4110	AMEX	VIS	Thu, Jun 29, 2023	202.06	203.90	201.68	203.87
4109	AMEX	VIS	Wed, Jun 28, 2023	202.74	203.02	202.00	202.02
4108	AMEX	VIS	Tue, Jun 27, 2023	200.27	202.79	200.07	202.61
4107	AMEX	VIS	Mon, Jun 26, 2023	197.84	200.34	197.84	199.73
4106	AMEX	VIS	Fri, Jun 23, 2023	197.92	198.89	197.65	198.11
4105	AMEX	VIS	Thu, Jun 22, 2023	200.29	200.59	199.43	199.81
4104	AMEX	VIS	Wed, Jun 21, 2023	199.01	201.69	198.87	201.16
4103	AMEX	VIS	Tue, Jun 20, 2023	200.08	200.45	199.11	200.00
4102	AMEX	VIS	Fri, Jun 16, 2023	202.15	202.82	200.70	201.18
4101	AMEX	VIS	Thu, Jun 15, 2023	198.33	201.80	198.33	201.62
4100	AMEX	VIS	Wed, Jun 14, 2023	199.81	200.38	197.84	198.58
4099	AMEX	VIS	Tue, Jun 13, 2023	198.02	199.69	197.82	199.44
4098	AMEX	VIS	Mon, Jun 12, 2023	195.90	197.55	195.49	197.32
4097	AMEX	VIS	Fri, Jun 9, 2023	196.21	196.24	194.49	195.61
4096	AMEX	VIS	Thu, Jun 8, 2023	195.77	196.59	194.93	196.25
4095	AMEX	VIS	Wed, Jun 7, 2023	193.23	196.07	192.68	195.95
4094	AMEX	VIS	Tue, Jun 6, 2023	190.61	193.17	190.28	192.88
4093	AMEX	VIS	Mon, Jun 5, 2023	192.36	191.82	190.44	191.06
4092	AMEX	VIS	Fri, Jun 2, 2023	188.54	192.82	188.54	192.55
4091	AMEX	VIS	Thu, Jun 1, 2023	184.34	186.89	183.97	186.52
4090	AMEX	VIS	Wed, May 31, 2023	186.26	186.26	183.72	184.11
4089	AMEX	VIS	Tue, May 30, 2023	187.79	188.00	186.10	186.92
4088	AMEX	VIS	Fri, May 26, 2023	186.00	187.63	185.95	187.20
4087	AMEX	VIS	Thu, May 25, 2023	185.13	186.00	183.95	185.68
4086	AMEX	VIS	Wed, May 24, 2023	186.51	186.52	184.50	184.84
4085	AMEX	VIS	Tue, May 23, 2023	188.85	189.48	187.11	187.27
4084	AMEX	VIS	Mon, May 22, 2023	189.49	190.29	188.50	189.63
4083	AMEX	VIS	Fri, May 19, 2023	191.00	191.78	188.60	189.32
4082	AMEX	VIS	Thu, May 18, 2023	188.17	190.37	188.04	190.20
4081	AMEX	VIS	Wed, May 17, 2023	186.43	189.14	186.39	188.53
4080	AMEX	VIS	Tue, May 16, 2023	187.10	187.14	185.46	185.46
4079	AMEX	VIS	Mon, May 15, 2023	187.14	188.68	186.45	188.06
4078	AMEX	VIS	Fri, May 12, 2023	187.79	188.35	185.68	187.01
4077	AMEX	VIS	Thu, May 11, 2023	186.87	187.31	185.84	186.97
4076	AMEX	VIS	Wed, May 10, 2023	189.83	189.83	185.99	188.06
4075	AMEX	VIS	Tue, May 9, 2023	187.70	188.70	187.48	188.33
4074	AMEX	VIS	Mon, May 8, 2023	189.31	189.76	187.51	188.17
4073	AMEX	VIS	Fri, May 5, 2023	186.94	189.12	186.94	188.67
4072	AMEX	VIS	Thu, May 4, 2023	187.26	187.77	184.51	185.31
4071	AMEX	VIS	Wed, May 3, 2023	188.60	190.15	187.75	187.86
4070	AMEX	VIS	Tue, May 2, 2023	189.17	189.17	186.00	188.20
4069	AMEX	VIS	Mon, May 1, 2023	188.58	190.69	188.58	189.70
4068	AMEX	VIS	Fri, Apr 28, 2023	186.54	188.82	186.54	188.55
4067	AMEX	VIS	Thu, Apr 27, 2023	183.44	186.95	183.44	186.79
4066	AMEX	VIS	Wed, Apr 26, 2023	185.49	185.90	182.59	182.94
4065	AMEX	VIS	Tue, Apr 25, 2023	188.71	188.71	186.43	186.48
4064	AMEX	VIS	Mon, Apr 24, 2023	189.43	190.49	189.17	189.77
4063	AMEX	VIS	Fri, Apr 21, 2023	190.14	190.14	188.77	189.50
4062	AMEX	VIS	Thu, Apr 20, 2023	188.80	190.62	188.80	189.84
4061	AMEX	VIS	Wed, Apr 19, 2023	189.61	190.29	189.18	190.05
4060	AMEX	VIS	Tue, Apr 18, 2023	190.14	191.44	189.55	190.08
4059	AMEX	VIS	Mon, Apr 17, 2023	188.16	189.51	188.15	189.51
4058	AMEX	VIS	Fri, Apr 14, 2023	187.58	189.01	186.91	187.93
4057	AMEX	VIS	Thu, Apr 13, 2023	187.84	188.60	185.83	188.19
4056	AMEX	VIS	Wed, Apr 12, 2023	187.91	188.55	186.94	187.43
4055	AMEX	VIS	Tue, Apr 11, 2023	186.07	187.54	186.01	186.81
4054	AMEX	VIS	Mon, Apr 10, 2023	182.72	185.52	182.60	185.51
4053	AMEX	VIS	Thu, Apr 6, 2023	183.54	184.14	182.72	183.36
4052	AMEX	VIS	Wed, Apr 5, 2023	185.68	185.94	183.04	183.65
4051	AMEX	VIS	Tue, Apr 4, 2023	191.30	191.30	185.67	186.27
4050	AMEX	VIS	Mon, Apr 3, 2023	190.32	191.75	189.54	191.04
4049	AMEX	VIS	Fri, Mar 31, 2023	189.02	190.68	188.99	190.51
4048	AMEX	VIS	Thu, Mar 30, 2023	188.62	188.94	187.42	187.94
4047	AMEX	VIS	Wed, Mar 29, 2023	186.75	187.41	186.10	187.41
4046	AMEX	VIS	Tue, Mar 28, 2023	183.63	185.65	183.63	184.97
4045	AMEX	VIS	Mon, Mar 27, 2023	183.58	184.70	182.72	183.97
4044	AMEX	VIS	Fri, Mar 24, 2023	180.53	182.52	179.27	182.52
4043	AMEX	VIS	Thu, Mar 23, 2023	184.33	185.73	181.21	181.87
4042	AMEX	VIS	Wed, Mar 22, 2023	186.79	187.40	182.94	182.94
4041	AMEX	VIS	Tue, Mar 21, 2023	186.55	187.56	185.83	186.72
4040	AMEX	VIS	Mon, Mar 20, 2023	182.39	184.89	182.39	184.10
4039	AMEX	VIS	Fri, Mar 17, 2023	184.81	184.81	181.26	181.58
4038	AMEX	VIS	Thu, Mar 16, 2023	181.44	185.93	181.08	185.19
4037	AMEX	VIS	Wed, Mar 15, 2023	184.44	184.44	180.25	182.97
4036	AMEX	VIS	Tue, Mar 14, 2023	188.18	189.53	185.74	187.74
4035	AMEX	VIS	Mon, Mar 13, 2023	184.84	186.77	183.97	185.32
4034	AMEX	VIS	Fri, Mar 10, 2023	190.64	190.97	186.26	187.00
4033	AMEX	VIS	Thu, Mar 9, 2023	194.63	195.68	190.91	190.93
4032	AMEX	VIS	Wed, Mar 8, 2023	194.02	194.58	192.80	194.17
4031	AMEX	VIS	Tue, Mar 7, 2023	196.00	196.32	193.58	193.78
4030	AMEX	VIS	Mon, Mar 6, 2023	196.94	197.88	195.75	195.92
4029	AMEX	VIS	Fri, Mar 3, 2023	195.73	197.23	194.46	196.87
4028	AMEX	VIS	Thu, Mar 2, 2023	191.65	194.94	191.32	194.78
4027	AMEX	VIS	Wed, Mar 1, 2023	191.65	193.51	191.65	192.72
4026	AMEX	VIS	Tue, Feb 28, 2023	192.07	193.10	191.83	191.84
4025	AMEX	VIS	Mon, Feb 27, 2023	192.79	193.57	191.86	192.20
4024	AMEX	VIS	Fri, Feb 24, 2023	189.81	190.88	189.09	190.71
4023	AMEX	VIS	Thu, Feb 23, 2023	192.03	192.86	189.79	191.94
4022	AMEX	VIS	Wed, Feb 22, 2023	191.55	192.39	190.22	190.99
4021	AMEX	VIS	Tue, Feb 21, 2023	194.39	194.52	190.86	191.04
4020	AMEX	VIS	Fri, Feb 17, 2023	194.54	195.90	194.26	195.90
4019	AMEX	VIS	Thu, Feb 16, 2023	194.54	196.42	194.10	194.90
4018	AMEX	VIS	Wed, Feb 15, 2023	193.98	196.69	193.98	196.68
4017	AMEX	VIS	Tue, Feb 14, 2023	194.67	195.75	193.11	195.15
4016	AMEX	VIS	Mon, Feb 13, 2023	193.89	195.45	193.69	195.45
4015	AMEX	VIS	Fri, Feb 10, 2023	192.18	193.65	191.70	193.65
4014	AMEX	VIS	Thu, Feb 9, 2023	195.85	196.05	192.17	192.67
4013	AMEX	VIS	Wed, Feb 8, 2023	194.85	195.60	194.00	194.61
4012	AMEX	VIS	Tue, Feb 7, 2023	194.33	196.22	192.72	195.87
4011	AMEX	VIS	Mon, Feb 6, 2023	194.67	195.30	194.27	194.94
4010	AMEX	VIS	Fri, Feb 3, 2023	195.04	197.15	195.04	195.60
4009	AMEX	VIS	Thu, Feb 2, 2023	195.93	197.83	194.95	196.68
4008	AMEX	VIS	Wed, Feb 1, 2023	192.16	196.20	191.65	194.73
4007	AMEX	VIS	Tue, Jan 31, 2023	189.49	192.81	189.48	192.81
4006	AMEX	VIS	Mon, Jan 30, 2023	189.86	191.54	188.94	189.02
4005	AMEX	VIS	Fri, Jan 27, 2023	189.50	191.90	189.50	191.07
4004	AMEX	VIS	Thu, Jan 26, 2023	190.32	190.32	187.87	190.11
4003	AMEX	VIS	Wed, Jan 25, 2023	187.85	189.34	186.34	189.13
4002	AMEX	VIS	Tue, Jan 24, 2023	187.72	190.32	185.00	189.81
4001	AMEX	VIS	Mon, Jan 23, 2023	187.05	189.68	186.71	188.87
4000	AMEX	VIS	Fri, Jan 20, 2023	184.02	186.69	183.48	186.67
3999	AMEX	VIS	Thu, Jan 19, 2023	186.20	186.44	183.70	183.81
3998	AMEX	VIS	Wed, Jan 18, 2023	191.35	191.72	187.36	187.51
3997	AMEX	VIS	Tue, Jan 17, 2023	191.95	192.39	190.52	190.70
3996	AMEX	VIS	Fri, Jan 13, 2023	190.32	192.21	189.96	192.00
3995	AMEX	VIS	Thu, Jan 12, 2023	191.36	192.42	189.81	191.86
3994	AMEX	VIS	Wed, Jan 11, 2023	189.35	190.64	188.95	190.50
3993	AMEX	VIS	Tue, Jan 10, 2023	186.83	188.69	186.56	188.69
3992	AMEX	VIS	Mon, Jan 9, 2023	188.55	190.13	187.12	187.14
3991	AMEX	VIS	Fri, Jan 6, 2023	184.29	188.15	184.29	187.64
3990	AMEX	VIS	Thu, Jan 5, 2023	183.70	183.97	182.35	182.76
3989	AMEX	VIS	Wed, Jan 4, 2023	183.63	185.41	183.45	184.80
3988	AMEX	VIS	Tue, Jan 3, 2023	183.67	184.34	181.50	183.08
3987	AMEX	VIS	Fri, Dec 30, 2022	182.21	182.90	181.07	182.64
3986	AMEX	VIS	Thu, Dec 29, 2022	181.93	183.94	181.93	183.50
3985	AMEX	VIS	Wed, Dec 28, 2022	183.36	184.10	180.75	180.75
3984	AMEX	VIS	Tue, Dec 27, 2022	183.11	184.15	182.53	183.29
3983	AMEX	VIS	Fri, Dec 23, 2022	181.61	183.14	181.10	182.83
3982	AMEX	VIS	Thu, Dec 22, 2022	182.91	183.00	179.11	181.86
3981	AMEX	VIS	Wed, Dec 21, 2022	182.86	184.71	182.49	184.43
3980	AMEX	VIS	Tue, Dec 20, 2022	180.82	182.13	180.40	181.16
3979	AMEX	VIS	Mon, Dec 19, 2022	181.99	182.97	180.02	180.85
3978	AMEX	VIS	Fri, Dec 16, 2022	181.36	182.50	180.43	182.11
3977	AMEX	VIS	Thu, Dec 15, 2022	185.82	185.82	182.30	183.09
3976	AMEX	VIS	Wed, Dec 14, 2022	189.50	191.15	187.86	187.96
3975	AMEX	VIS	Tue, Dec 13, 2022	193.18	193.18	187.97	189.13
3974	AMEX	VIS	Mon, Dec 12, 2022	185.64	188.14	185.41	188.11
3973	AMEX	VIS	Fri, Dec 9, 2022	186.28	187.25	185.14	185.23
3972	AMEX	VIS	Thu, Dec 8, 2022	186.65	187.94	186.09	186.82
3971	AMEX	VIS	Wed, Dec 7, 2022	185.46	186.97	185.46	185.73
3970	AMEX	VIS	Tue, Dec 6, 2022	188.42	188.59	184.62	186.00
3969	AMEX	VIS	Mon, Dec 5, 2022	190.45	190.45	187.99	188.37
3968	AMEX	VIS	Fri, Dec 2, 2022	188.48	192.37	188.48	191.74
3967	AMEX	VIS	Thu, Dec 1, 2022	191.41	191.87	189.43	190.71
3966	AMEX	VIS	Wed, Nov 30, 2022	187.30	190.79	185.34	190.79
3965	AMEX	VIS	Tue, Nov 29, 2022	186.59	187.60	186.18	187.30
3964	AMEX	VIS	Mon, Nov 28, 2022	188.34	189.27	185.82	186.31
3963	AMEX	VIS	Fri, Nov 25, 2022	189.33	190.33	189.33	189.92
3962	AMEX	VIS	Wed, Nov 23, 2022	188.67	189.86	188.66	189.21
3961	AMEX	VIS	Tue, Nov 22, 2022	188.10	188.86	187.66	188.49
3960	AMEX	VIS	Mon, Nov 21, 2022	186.10	187.75	186.10	187.13
3959	AMEX	VIS	Fri, Nov 18, 2022	186.77	187.56	185.53	186.68
3958	AMEX	VIS	Thu, Nov 17, 2022	183.51	185.42	182.57	185.37
3957	AMEX	VIS	Wed, Nov 16, 2022	186.90	187.23	185.61	185.88
3956	AMEX	VIS	Tue, Nov 15, 2022	188.27	188.51	186.32	187.53
3955	AMEX	VIS	Mon, Nov 14, 2022	186.56	188.38	185.78	185.88
3954	AMEX	VIS	Fri, Nov 11, 2022	187.25	188.68	186.70	187.17
3953	AMEX	VIS	Thu, Nov 10, 2022	184.17	187.34	183.98	187.15
3952	AMEX	VIS	Wed, Nov 9, 2022	180.24	181.66	178.57	178.67
3951	AMEX	VIS	Tue, Nov 8, 2022	180.60	182.68	179.50	181.50
3950	AMEX	VIS	Mon, Nov 7, 2022	179.14	180.44	178.00	180.41
3949	AMEX	VIS	Fri, Nov 4, 2022	178.07	178.79	175.46	178.26
3948	AMEX	VIS	Thu, Nov 3, 2022	172.56	177.15	172.33	175.78
3947	AMEX	VIS	Wed, Nov 2, 2022	177.54	180.23	174.32	174.39
3946	AMEX	VIS	Tue, Nov 1, 2022	179.63	179.89	177.17	178.20
3945	AMEX	VIS	Mon, Oct 31, 2022	177.20	179.05	176.85	177.93
3944	AMEX	VIS	Fri, Oct 28, 2022	174.67	178.52	174.48	178.52
3943	AMEX	VIS	Thu, Oct 27, 2022	174.34	176.57	174.28	174.53
3942	AMEX	VIS	Wed, Oct 26, 2022	172.96	175.21	172.15	172.86
3941	AMEX	VIS	Tue, Oct 25, 2022	169.68	172.56	169.61	172.37
3940	AMEX	VIS	Mon, Oct 24, 2022	168.78	170.27	168.10	169.84
3939	AMEX	VIS	Fri, Oct 21, 2022	163.33	167.95	163.30	167.55
3938	AMEX	VIS	Thu, Oct 20, 2022	166.21	167.06	163.01	163.29
3937	AMEX	VIS	Wed, Oct 19, 2022	166.77	167.95	165.16	166.41
3936	AMEX	VIS	Tue, Oct 18, 2022	167.74	168.33	165.92	168.06
3935	AMEX	VIS	Mon, Oct 17, 2022	163.12	164.88	163.12	164.26
3934	AMEX	VIS	Fri, Oct 14, 2022	165.41	165.62	159.97	160.22
3933	AMEX	VIS	Thu, Oct 13, 2022	157.60	165.00	156.85	164.20
3932	AMEX	VIS	Wed, Oct 12, 2022	162.09	162.49	160.85	160.93
3931	AMEX	VIS	Tue, Oct 11, 2022	161.70	164.47	161.00	162.14
3930	AMEX	VIS	Mon, Oct 10, 2022	162.90	163.53	161.19	162.53
3929	AMEX	VIS	Fri, Oct 7, 2022	163.80	163.81	161.34	162.05
3928	AMEX	VIS	Thu, Oct 6, 2022	166.67	167.83	165.22	165.69
3927	AMEX	VIS	Wed, Oct 5, 2022	166.17	168.60	165.57	167.42
3926	AMEX	VIS	Tue, Oct 4, 2022	164.66	168.23	164.66	168.18
3925	AMEX	VIS	Mon, Oct 3, 2022	159.36	163.38	158.67	162.35
3924	AMEX	VIS	Fri, Sep 30, 2022	159.08	160.67	157.31	157.54
3923	AMEX	VIS	Thu, Sep 29, 2022	160.61	160.75	157.67	159.06
3922	AMEX	VIS	Wed, Sep 28, 2022	159.05	163.04	158.88	162.27
3921	AMEX	VIS	Tue, Sep 27, 2022	161.03	161.68	158.00	158.43
3920	AMEX	VIS	Mon, Sep 26, 2022	160.59	162.34	158.93	159.48
3919	AMEX	VIS	Fri, Sep 23, 2022	162.76	162.76	159.33	161.36
3918	AMEX	VIS	Thu, Sep 22, 2022	167.05	167.08	164.43	164.49
3917	AMEX	VIS	Wed, Sep 21, 2022	170.90	172.46	167.50	167.50
3916	AMEX	VIS	Tue, Sep 20, 2022	170.55	170.55	168.35	169.64
3915	AMEX	VIS	Mon, Sep 19, 2022	168.27	172.20	168.27	171.94
3914	AMEX	VIS	Fri, Sep 16, 2022	169.73	170.30	168.31	169.50
3913	AMEX	VIS	Thu, Sep 15, 2022	174.63	176.04	172.72	173.24
3912	AMEX	VIS	Wed, Sep 14, 2022	175.33	175.62	172.98	174.95
3911	AMEX	VIS	Tue, Sep 13, 2022	178.11	179.08	174.75	175.36
3910	AMEX	VIS	Mon, Sep 12, 2022	181.52	182.84	181.11	182.02
3909	AMEX	VIS	Fri, Sep 9, 2022	179.51	181.12	179.51	180.76
3908	AMEX	VIS	Thu, Sep 8, 2022	176.40	178.29	175.52	178.11
3907	AMEX	VIS	Wed, Sep 7, 2022	173.76	177.77	173.76	177.52
3906	AMEX	VIS	Tue, Sep 6, 2022	174.22	175.13	172.89	174.29
3905	AMEX	VIS	Fri, Sep 2, 2022	177.50	177.79	173.29	173.95
3904	AMEX	VIS	Thu, Sep 1, 2022	174.79	175.73	173.51	175.64
3903	AMEX	VIS	Wed, Aug 31, 2022	177.86	178.20	175.60	175.81
3902	AMEX	VIS	Tue, Aug 30, 2022	180.18	180.52	176.50	177.32
3901	AMEX	VIS	Mon, Aug 29, 2022	179.58	180.85	178.84	179.74
3900	AMEX	VIS	Fri, Aug 26, 2022	187.21	187.58	180.63	180.66
3899	AMEX	VIS	Thu, Aug 25, 2022	185.02	187.14	185.02	187.10
3898	AMEX	VIS	Wed, Aug 24, 2022	183.22	184.76	183.22	184.14
3897	AMEX	VIS	Tue, Aug 23, 2022	183.03	184.64	182.92	183.24
3896	AMEX	VIS	Mon, Aug 22, 2022	184.49	184.54	182.93	183.08
3895	AMEX	VIS	Fri, Aug 19, 2022	188.18	188.30	186.44	186.84
3894	AMEX	VIS	Thu, Aug 18, 2022	189.10	189.92	188.72	189.64
3893	AMEX	VIS	Wed, Aug 17, 2022	188.91	189.67	188.12	188.93
3892	AMEX	VIS	Tue, Aug 16, 2022	189.48	191.67	189.38	190.84
3891	AMEX	VIS	Mon, Aug 15, 2022	188.47	190.29	188.43	190.16
3890	AMEX	VIS	Fri, Aug 12, 2022	187.55	189.61	186.92	189.54
3889	AMEX	VIS	Thu, Aug 11, 2022	187.15	188.59	186.39	186.58
3888	AMEX	VIS	Wed, Aug 10, 2022	184.16	186.29	184.16	185.78
3887	AMEX	VIS	Tue, Aug 9, 2022	182.25	182.25	180.93	181.39
3886	AMEX	VIS	Mon, Aug 8, 2022	183.60	184.17	181.99	182.49
3885	AMEX	VIS	Fri, Aug 5, 2022	180.44	182.33	180.31	182.26
3884	AMEX	VIS	Thu, Aug 4, 2022	181.08	182.43	180.84	181.87
3883	AMEX	VIS	Wed, Aug 3, 2022	180.20	181.60	178.99	181.04
3882	AMEX	VIS	Tue, Aug 2, 2022	180.24	181.44	178.90	179.43
3881	AMEX	VIS	Mon, Aug 1, 2022	179.71	181.46	179.08	180.93
3880	AMEX	VIS	Fri, Jul 29, 2022	177.39	181.00	177.06	180.60
3879	AMEX	VIS	Thu, Jul 28, 2022	173.92	177.13	173.76	177.02
3878	AMEX	VIS	Wed, Jul 27, 2022	171.11	173.78	170.54	173.04
3877	AMEX	VIS	Tue, Jul 26, 2022	170.43	171.45	169.66	170.03
3876	AMEX	VIS	Mon, Jul 25, 2022	170.54	171.51	169.44	171.03
3875	AMEX	VIS	Fri, Jul 22, 2022	171.66	172.14	169.62	170.34
3874	AMEX	VIS	Thu, Jul 21, 2022	169.30	171.21	168.95	171.16
3873	AMEX	VIS	Wed, Jul 20, 2022	168.17	170.39	167.99	169.95
3872	AMEX	VIS	Tue, Jul 19, 2022	164.04	168.52	164.04	168.40
3871	AMEX	VIS	Mon, Jul 18, 2022	164.47	165.31	161.97	162.37
3870	AMEX	VIS	Fri, Jul 15, 2022	162.37	163.24	160.95	163.11
3869	AMEX	VIS	Thu, Jul 14, 2022	159.36	160.75	158.40	160.59
3868	AMEX	VIS	Wed, Jul 13, 2022	161.09	162.77	160.32	161.69
3867	AMEX	VIS	Tue, Jul 12, 2022	163.24	165.50	162.81	163.29
3866	AMEX	VIS	Mon, Jul 11, 2022	164.22	164.86	163.59	163.85
3865	AMEX	VIS	Fri, Jul 8, 2022	165.81	166.21	164.04	165.35
3864	AMEX	VIS	Thu, Jul 7, 2022	164.60	166.37	164.19	165.98
3863	AMEX	VIS	Wed, Jul 6, 2022	163.03	164.56	161.53	163.64
3862	AMEX	VIS	Tue, Jul 5, 2022	162.31	163.08	159.87	163.04
3861	AMEX	VIS	Fri, Jul 1, 2022	163.16	165.43	162.00	164.94
3860	AMEX	VIS	Thu, Jun 30, 2022	161.16	164.11	160.00	163.34
3859	AMEX	VIS	Wed, Jun 29, 2022	164.12	164.12	161.67	162.94
3858	AMEX	VIS	Tue, Jun 28, 2022	167.48	168.93	163.92	164.12
3857	AMEX	VIS	Mon, Jun 27, 2022	167.12	167.43	165.62	166.36
3856	AMEX	VIS	Fri, Jun 24, 2022	162.01	166.43	162.01	166.34
3855	AMEX	VIS	Thu, Jun 23, 2022	161.38	161.60	158.76	160.77
3854	AMEX	VIS	Wed, Jun 22, 2022	160.19	162.98	159.93	161.17
3853	AMEX	VIS	Tue, Jun 21, 2022	162.02	163.29	161.13	162.40
3852	AMEX	VIS	Fri, Jun 17, 2022	159.93	161.22	157.99	159.81
3851	AMEX	VIS	Thu, Jun 16, 2022	162.52	162.81	158.96	159.78
3850	AMEX	VIS	Wed, Jun 15, 2022	165.91	168.09	164.18	166.13
3849	AMEX	VIS	Tue, Jun 14, 2022	165.57	166.64	163.14	164.40
3848	AMEX	VIS	Mon, Jun 13, 2022	166.92	167.31	164.15	164.99
3847	AMEX	VIS	Fri, Jun 10, 2022	173.06	173.27	170.79	170.79
3846	AMEX	VIS	Thu, Jun 9, 2022	178.70	179.28	176.20	176.24
3845	AMEX	VIS	Wed, Jun 8, 2022	181.65	182.00	179.32	179.59
3844	AMEX	VIS	Tue, Jun 7, 2022	179.05	183.06	178.66	183.02
3843	AMEX	VIS	Mon, Jun 6, 2022	181.26	181.78	180.36	180.71
3842	AMEX	VIS	Fri, Jun 3, 2022	178.79	180.07	178.57	179.70
3841	AMEX	VIS	Thu, Jun 2, 2022	177.26	180.59	176.73	180.50
3840	AMEX	VIS	Wed, Jun 1, 2022	178.76	178.76	175.00	176.68
3839	AMEX	VIS	Tue, May 31, 2022	177.64	178.88	176.21	177.71
3838	AMEX	VIS	Fri, May 27, 2022	176.65	179.23	176.65	179.23
3837	AMEX	VIS	Thu, May 26, 2022	173.07	176.17	173.07	175.35
3836	AMEX	VIS	Wed, May 25, 2022	169.90	172.36	169.72	171.68
3835	AMEX	VIS	Tue, May 24, 2022	170.08	170.87	167.19	170.45
3834	AMEX	VIS	Mon, May 23, 2022	170.06	171.56	169.08	171.06
3833	AMEX	VIS	Fri, May 20, 2022	171.20	171.28	165.25	168.59
3832	AMEX	VIS	Thu, May 19, 2022	169.28	172.31	168.33	170.19
3831	AMEX	VIS	Wed, May 18, 2022	175.93	176.24	170.79	171.12
3830	AMEX	VIS	Tue, May 17, 2022	176.36	178.01	175.08	177.77
3829	AMEX	VIS	Mon, May 16, 2022	173.54	174.95	172.32	173.56
3828	AMEX	VIS	Fri, May 13, 2022	172.81	175.00	172.40	174.03
3827	AMEX	VIS	Thu, May 12, 2022	169.65	172.29	167.96	171.27
3826	AMEX	VIS	Wed, May 11, 2022	172.47	175.44	170.37	170.67
3825	AMEX	VIS	Tue, May 10, 2022	176.07	176.07	170.83	172.80
3824	AMEX	VIS	Mon, May 9, 2022	176.45	177.24	173.28	173.98
3823	AMEX	VIS	Fri, May 6, 2022	179.30	179.50	175.96	178.77
3822	AMEX	VIS	Thu, May 5, 2022	183.83	184.48	178.83	180.31
3821	AMEX	VIS	Wed, May 4, 2022	180.52	185.89	180.01	185.68
3820	AMEX	VIS	Tue, May 3, 2022	179.62	181.64	179.12	180.69
3819	AMEX	VIS	Mon, May 2, 2022	178.85	181.01	175.96	179.67
3818	AMEX	VIS	Fri, Apr 29, 2022	183.45	184.63	178.82	179.15
3817	AMEX	VIS	Thu, Apr 28, 2022	182.58	184.58	179.86	183.90
3816	AMEX	VIS	Wed, Apr 27, 2022	180.98	183.12	180.00	181.41
3815	AMEX	VIS	Tue, Apr 26, 2022	184.02	184.51	180.95	181.01
3814	AMEX	VIS	Mon, Apr 25, 2022	184.04	185.62	181.25	185.36
3813	AMEX	VIS	Fri, Apr 22, 2022	189.35	189.35	184.99	185.16
3812	AMEX	VIS	Thu, Apr 21, 2022	193.84	193.96	189.26	189.71
3811	AMEX	VIS	Wed, Apr 20, 2022	192.27	193.31	191.78	191.96
3810	AMEX	VIS	Tue, Apr 19, 2022	187.49	191.18	187.16	190.93
3809	AMEX	VIS	Mon, Apr 18, 2022	187.53	188.62	186.28	187.10
3808	AMEX	VIS	Thu, Apr 14, 2022	188.82	189.39	187.81	187.85
3807	AMEX	VIS	Wed, Apr 13, 2022	187.04	188.53	187.04	188.43
3806	AMEX	VIS	Tue, Apr 12, 2022	187.78	189.36	185.66	186.35
3805	AMEX	VIS	Mon, Apr 11, 2022	186.50	188.76	186.40	186.64
3804	AMEX	VIS	Fri, Apr 8, 2022	188.33	189.10	186.88	187.11
3803	AMEX	VIS	Thu, Apr 7, 2022	187.83	189.15	185.81	188.41
3802	AMEX	VIS	Wed, Apr 6, 2022	188.60	188.76	186.87	188.17
3801	AMEX	VIS	Tue, Apr 5, 2022	192.79	193.27	189.89	190.16
3800	AMEX	VIS	Mon, Apr 4, 2022	193.40	193.61	191.52	193.45
3799	AMEX	VIS	Fri, Apr 1, 2022	195.50	195.68	192.01	193.42
3798	AMEX	VIS	Thu, Mar 31, 2022	197.23	198.19	194.45	194.47
3797	AMEX	VIS	Wed, Mar 30, 2022	197.93	199.00	196.83	197.49
3796	AMEX	VIS	Tue, Mar 29, 2022	197.11	198.71	196.71	198.45
3795	AMEX	VIS	Mon, Mar 28, 2022	195.83	195.98	193.96	195.98
3794	AMEX	VIS	Fri, Mar 25, 2022	195.71	195.95	194.38	195.83
3793	AMEX	VIS	Thu, Mar 24, 2022	194.56	195.10	193.75	195.10
3792	AMEX	VIS	Wed, Mar 23, 2022	195.63	195.82	194.21	193.68
3791	AMEX	VIS	Tue, Mar 22, 2022	195.89	196.81	195.48	196.34
3790	AMEX	VIS	Mon, Mar 21, 2022	194.90	196.01	193.99	195.32
3789	AMEX	VIS	Fri, Mar 18, 2022	193.84	195.47	192.68	195.29
3788	AMEX	VIS	Thu, Mar 17, 2022	190.41	194.41	190.41	194.41
3787	AMEX	VIS	Wed, Mar 16, 2022	189.80	191.71	187.92	191.71
3786	AMEX	VIS	Tue, Mar 15, 2022	186.99	188.76	186.14	188.46
3785	AMEX	VIS	Mon, Mar 14, 2022	186.62	187.64	184.32	185.55
3784	AMEX	VIS	Fri, Mar 11, 2022	188.42	188.86	185.42	185.51
3783	AMEX	VIS	Thu, Mar 10, 2022	184.48	187.09	184.16	186.89
3782	AMEX	VIS	Wed, Mar 9, 2022	186.77	188.26	186.14	187.02
3781	AMEX	VIS	Tue, Mar 8, 2022	184.32	187.74	183.09	183.16
3780	AMEX	VIS	Mon, Mar 7, 2022	188.76	189.47	183.57	183.69
3779	AMEX	VIS	Fri, Mar 4, 2022	188.07	189.28	186.60	189.08
3778	AMEX	VIS	Thu, Mar 3, 2022	191.89	191.89	189.30	189.99
3777	AMEX	VIS	Wed, Mar 2, 2022	187.34	191.18	187.21	190.36
3776	AMEX	VIS	Tue, Mar 1, 2022	188.91	189.66	185.34	186.35
3775	AMEX	VIS	Mon, Feb 28, 2022	186.01	189.91	186.01	189.30
3774	AMEX	VIS	Fri, Feb 25, 2022	184.12	188.22	184.12	187.79
3773	AMEX	VIS	Thu, Feb 24, 2022	177.30	183.77	176.31	183.46
3772	AMEX	VIS	Wed, Feb 23, 2022	185.09	185.11	180.21	180.53
3771	AMEX	VIS	Tue, Feb 22, 2022	185.83	187.06	183.32	184.15
3770	AMEX	VIS	Fri, Feb 18, 2022	187.73	189.09	185.90	186.35
3769	AMEX	VIS	Thu, Feb 17, 2022	190.06	190.51	187.79	188.02
3768	AMEX	VIS	Wed, Feb 16, 2022	190.08	192.01	189.70	191.58
3767	AMEX	VIS	Tue, Feb 15, 2022	189.04	191.22	189.04	190.59
3766	AMEX	VIS	Mon, Feb 14, 2022	187.71	188.60	185.90	187.24
3765	AMEX	VIS	Fri, Feb 11, 2022	191.04	191.65	186.61	187.61
3764	AMEX	VIS	Thu, Feb 10, 2022	192.05	194.82	189.94	190.87
3763	AMEX	VIS	Wed, Feb 9, 2022	192.85	194.47	192.85	194.32
3762	AMEX	VIS	Tue, Feb 8, 2022	189.09	191.60	189.09	191.28
3761	AMEX	VIS	Mon, Feb 7, 2022	189.01	190.39	188.54	188.89
3760	AMEX	VIS	Fri, Feb 4, 2022	189.37	190.28	187.00	188.67
3759	AMEX	VIS	Thu, Feb 3, 2022	192.00	193.01	190.08	190.35
3758	AMEX	VIS	Wed, Feb 2, 2022	192.94	193.98	191.65	193.78
3757	AMEX	VIS	Tue, Feb 1, 2022	191.28	193.34	189.97	192.98
3756	AMEX	VIS	Mon, Jan 31, 2022	186.88	190.38	186.11	190.23
3755	AMEX	VIS	Fri, Jan 28, 2022	185.10	187.53	182.30	187.43
3754	AMEX	VIS	Thu, Jan 27, 2022	189.47	191.01	184.83	185.72
3753	AMEX	VIS	Wed, Jan 26, 2022	191.63	193.52	186.34	188.17
3752	AMEX	VIS	Tue, Jan 25, 2022	189.47	191.73	186.00	190.00
3751	AMEX	VIS	Mon, Jan 24, 2022	188.26	192.79	184.96	192.23
3750	AMEX	VIS	Fri, Jan 21, 2022	192.75	194.57	190.48	191.04
3749	AMEX	VIS	Thu, Jan 20, 2022	196.48	198.52	192.96	193.13
3748	AMEX	VIS	Wed, Jan 19, 2022	198.60	198.74	195.58	195.69
3747	AMEX	VIS	Tue, Jan 18, 2022	199.05	199.19	197.26	198.42
3746	AMEX	VIS	Fri, Jan 14, 2022	200.80	201.11	198.81	201.03
3745	AMEX	VIS	Thu, Jan 13, 2022	202.51	204.27	201.62	202.18
3744	AMEX	VIS	Wed, Jan 12, 2022	202.52	203.32	201.48	202.07
3743	AMEX	VIS	Tue, Jan 11, 2022	200.41	201.84	198.50	201.74
3742	AMEX	VIS	Mon, Jan 10, 2022	201.50	201.50	198.20	200.25
3741	AMEX	VIS	Fri, Jan 7, 2022	203.10	203.92	202.18	202.28
3740	AMEX	VIS	Thu, Jan 6, 2022	203.26	204.03	202.37	203.02
3739	AMEX	VIS	Wed, Jan 5, 2022	205.79	206.70	202.50	202.60
3738	AMEX	VIS	Tue, Jan 4, 2022	202.83	205.76	202.83	205.34
3737	AMEX	VIS	Mon, Jan 3, 2022	203.25	203.97	200.74	201.71
3736	AMEX	VIS	Fri, Dec 31, 2021	201.99	203.77	201.65	202.96
3735	AMEX	VIS	Thu, Dec 30, 2021	203.23	203.92	202.01	202.15
3734	AMEX	VIS	Wed, Dec 29, 2021	202.14	203.28	202.14	202.94
3733	AMEX	VIS	Tue, Dec 28, 2021	201.66	203.24	201.66	202.51
3732	AMEX	VIS	Mon, Dec 27, 2021	200.20	201.98	199.71	201.98
3731	AMEX	VIS	Thu, Dec 23, 2021	198.12	200.40	198.12	199.84
3730	AMEX	VIS	Wed, Dec 22, 2021	196.45	197.54	196.40	197.54
3729	AMEX	VIS	Tue, Dec 21, 2021	193.83	196.75	193.83	196.60
3728	AMEX	VIS	Mon, Dec 20, 2021	193.04	193.04	190.37	192.26
3727	AMEX	VIS	Fri, Dec 17, 2021	198.01	198.65	195.28	195.55
3726	AMEX	VIS	Thu, Dec 16, 2021	200.23	200.74	197.49	198.25
3725	AMEX	VIS	Wed, Dec 15, 2021	198.17	199.61	196.44	198.90
3724	AMEX	VIS	Tue, Dec 14, 2021	198.32	200.40	196.95	197.65
3723	AMEX	VIS	Mon, Dec 13, 2021	201.46	201.57	199.32	199.69
3722	AMEX	VIS	Fri, Dec 10, 2021	202.24	202.56	200.86	201.79
3721	AMEX	VIS	Thu, Dec 9, 2021	201.95	202.42	201.11	201.29
3720	AMEX	VIS	Wed, Dec 8, 2021	202.38	202.87	201.67	202.46
3719	AMEX	VIS	Tue, Dec 7, 2021	201.81	203.77	201.42	201.98
3718	AMEX	VIS	Mon, Dec 6, 2021	197.99	201.03	197.54	199.71
3717	AMEX	VIS	Fri, Dec 3, 2021	197.53	197.77	194.28	196.30
3716	AMEX	VIS	Thu, Dec 2, 2021	192.57	197.71	192.40	197.09
3715	AMEX	VIS	Wed, Dec 1, 2021	197.46	198.29	191.30	191.31
3714	AMEX	VIS	Tue, Nov 30, 2021	198.05	198.72	194.12	194.37
3713	AMEX	VIS	Mon, Nov 29, 2021	201.45	201.45	198.56	199.76
3712	AMEX	VIS	Fri, Nov 26, 2021	200.25	200.70	197.96	199.16
3711	AMEX	VIS	Wed, Nov 24, 2021	204.87	205.64	204.58	205.32
3710	AMEX	VIS	Tue, Nov 23, 2021	205.38	206.21	204.35	205.45
3709	AMEX	VIS	Mon, Nov 22, 2021	205.60	207.09	205.11	205.25
3708	AMEX	VIS	Fri, Nov 19, 2021	205.20	206.00	204.63	204.89
3707	AMEX	VIS	Thu, Nov 18, 2021	207.14	207.14	204.58	205.63
3706	AMEX	VIS	Wed, Nov 17, 2021	207.39	207.39	205.47	206.36
3705	AMEX	VIS	Tue, Nov 16, 2021	207.46	208.48	207.09	207.50
3704	AMEX	VIS	Mon, Nov 15, 2021	207.89	208.06	206.76	207.20
3703	AMEX	VIS	Fri, Nov 12, 2021	206.18	207.31	205.69	207.08
3702	AMEX	VIS	Thu, Nov 11, 2021	206.47	206.48	205.26	205.49
3701	AMEX	VIS	Wed, Nov 10, 2021	206.52	207.48	205.24	205.88
3700	AMEX	VIS	Tue, Nov 9, 2021	207.28	207.71	206.29	207.22
3699	AMEX	VIS	Mon, Nov 8, 2021	207.84	208.25	206.41	206.93
3698	AMEX	VIS	Fri, Nov 5, 2021	205.74	207.18	205.18	205.95
3697	AMEX	VIS	Thu, Nov 4, 2021	203.51	204.50	203.23	203.68
3696	AMEX	VIS	Wed, Nov 3, 2021	202.05	202.98	201.08	202.83
3695	AMEX	VIS	Tue, Nov 2, 2021	202.14	202.97	201.50	202.90
3694	AMEX	VIS	Mon, Nov 1, 2021	201.09	202.22	200.76	202.06
3693	AMEX	VIS	Fri, Oct 29, 2021	200.08	201.17	199.81	200.65
3692	AMEX	VIS	Thu, Oct 28, 2021	198.08	200.47	198.08	200.47
3691	AMEX	VIS	Wed, Oct 27, 2021	200.63	200.79	197.63	197.64
3690	AMEX	VIS	Tue, Oct 26, 2021	201.88	202.25	200.32	200.32
3689	AMEX	VIS	Mon, Oct 25, 2021	200.67	202.43	200.26	201.79
3688	AMEX	VIS	Fri, Oct 22, 2021	200.86	201.84	200.35	200.84
3687	AMEX	VIS	Thu, Oct 21, 2021	199.59	200.58	199.14	200.54
3686	AMEX	VIS	Wed, Oct 20, 2021	198.91	200.10	198.37	199.96
3685	AMEX	VIS	Tue, Oct 19, 2021	198.71	198.90	197.68	198.68
3684	AMEX	VIS	Mon, Oct 18, 2021	196.12	197.77	195.81	197.77
3683	AMEX	VIS	Fri, Oct 15, 2021	197.36	198.50	197.16	197.38
3682	AMEX	VIS	Thu, Oct 14, 2021	194.01	195.87	193.67	195.79
3681	AMEX	VIS	Wed, Oct 13, 2021	192.40	193.09	190.37	192.35
3680	AMEX	VIS	Tue, Oct 12, 2021	192.54	193.31	191.52	191.85
3679	AMEX	VIS	Mon, Oct 11, 2021	193.47	194.77	192.13	192.13
3678	AMEX	VIS	Fri, Oct 8, 2021	193.81	194.21	193.17	193.75
3677	AMEX	VIS	Thu, Oct 7, 2021	193.69	195.04	193.69	193.95
3676	AMEX	VIS	Wed, Oct 6, 2021	189.50	192.21	188.67	192.19
3675	AMEX	VIS	Tue, Oct 5, 2021	190.19	192.38	189.30	191.52
3674	AMEX	VIS	Mon, Oct 4, 2021	190.60	191.54	188.60	189.71
3673	AMEX	VIS	Fri, Oct 1, 2021	189.30	191.72	187.59	190.79
3672	AMEX	VIS	Thu, Sep 30, 2021	192.36	192.72	187.82	187.89
3671	AMEX	VIS	Wed, Sep 29, 2021	192.35	192.60	191.46	191.52
3670	AMEX	VIS	Tue, Sep 28, 2021	193.98	194.43	191.78	191.53
3669	AMEX	VIS	Mon, Sep 27, 2021	194.43	196.10	194.43	194.74
3668	AMEX	VIS	Fri, Sep 24, 2021	193.04	194.43	193.04	194.06
3667	AMEX	VIS	Thu, Sep 23, 2021	191.83	194.72	191.60	193.69
3666	AMEX	VIS	Wed, Sep 22, 2021	189.85	192.01	189.85	190.73
3665	AMEX	VIS	Tue, Sep 21, 2021	190.80	190.81	187.99	188.74
3664	AMEX	VIS	Mon, Sep 20, 2021	188.87	189.82	187.39	189.63
3663	AMEX	VIS	Fri, Sep 17, 2021	193.22	193.56	191.58	191.91
3662	AMEX	VIS	Thu, Sep 16, 2021	194.84	195.00	193.36	193.70
3661	AMEX	VIS	Wed, Sep 15, 2021	192.67	195.13	192.50	194.84
3660	AMEX	VIS	Tue, Sep 14, 2021	195.86	195.87	192.36	192.73
3659	AMEX	VIS	Mon, Sep 13, 2021	196.04	196.32	193.91	195.21
3658	AMEX	VIS	Fri, Sep 10, 2021	196.82	196.82	194.54	194.56
3657	AMEX	VIS	Thu, Sep 9, 2021	196.11	197.42	195.25	195.70
3656	AMEX	VIS	Wed, Sep 8, 2021	196.09	196.98	195.22	196.53
3655	AMEX	VIS	Tue, Sep 7, 2021	199.13	199.13	196.52	196.60
3654	AMEX	VIS	Fri, Sep 3, 2021	200.70	200.70	199.56	199.57
3653	AMEX	VIS	Thu, Sep 2, 2021	199.83	201.07	199.66	200.92
3652	AMEX	VIS	Wed, Sep 1, 2021	199.81	199.81	197.88	198.87
3651	AMEX	VIS	Tue, Aug 31, 2021	199.90	200.14	198.84	199.21
3650	AMEX	VIS	Mon, Aug 30, 2021	200.72	200.72	199.56	199.90
3649	AMEX	VIS	Fri, Aug 27, 2021	199.07	200.56	199.07	200.23
3648	AMEX	VIS	Thu, Aug 26, 2021	199.22	199.40	197.97	198.39
3647	AMEX	VIS	Wed, Aug 25, 2021	198.36	200.07	197.75	199.40
3646	AMEX	VIS	Tue, Aug 24, 2021	197.53	198.76	197.53	198.12
3645	AMEX	VIS	Mon, Aug 23, 2021	196.31	197.55	196.27	197.00
3644	AMEX	VIS	Fri, Aug 20, 2021	194.44	195.68	194.05	195.21
3643	AMEX	VIS	Thu, Aug 19, 2021	194.24	195.62	193.35	194.37
3642	AMEX	VIS	Wed, Aug 18, 2021	197.23	198.29	195.81	195.93
3641	AMEX	VIS	Tue, Aug 17, 2021	198.91	199.00	196.10	198.07
3640	AMEX	VIS	Mon, Aug 16, 2021	199.29	200.29	198.00	200.28
3639	AMEX	VIS	Fri, Aug 13, 2021	200.94	201.09	199.76	199.88
3638	AMEX	VIS	Thu, Aug 12, 2021	201.05	201.59	199.95	200.83
3637	AMEX	VIS	Wed, Aug 11, 2021	199.29	201.19	198.50	201.13
3636	AMEX	VIS	Tue, Aug 10, 2021	197.25	199.17	196.94	198.66
3635	AMEX	VIS	Mon, Aug 9, 2021	197.15	197.32	196.01	196.84
3634	AMEX	VIS	Fri, Aug 6, 2021	197.91	198.39	197.31	197.59
3633	AMEX	VIS	Thu, Aug 5, 2021	196.31	197.53	196.06	196.77
3632	AMEX	VIS	Wed, Aug 4, 2021	197.15	197.79	195.65	195.65
3631	AMEX	VIS	Tue, Aug 3, 2021	196.73	198.46	194.82	198.39
3630	AMEX	VIS	Mon, Aug 2, 2021	197.99	200.00	195.98	196.00
3629	AMEX	VIS	Fri, Jul 30, 2021	196.91	197.89	196.74	197.33
3628	AMEX	VIS	Thu, Jul 29, 2021	197.41	198.40	196.73	197.71
3627	AMEX	VIS	Wed, Jul 28, 2021	196.67	197.19	194.84	196.23
3626	AMEX	VIS	Tue, Jul 27, 2021	196.20	197.02	195.00	196.30
3625	AMEX	VIS	Mon, Jul 26, 2021	197.03	197.45	196.23	197.29
3624	AMEX	VIS	Fri, Jul 23, 2021	197.18	197.49	196.15	197.23
3623	AMEX	VIS	Thu, Jul 22, 2021	197.53	197.53	195.98	196.26
3622	AMEX	VIS	Wed, Jul 21, 2021	196.25	198.07	196.25	197.34
3621	AMEX	VIS	Tue, Jul 20, 2021	190.58	195.69	190.58	195.24
3620	AMEX	VIS	Mon, Jul 19, 2021	190.52	191.01	187.99	189.95
3619	AMEX	VIS	Fri, Jul 16, 2021	196.54	196.54	193.58	193.77
3618	AMEX	VIS	Thu, Jul 15, 2021	194.35	196.38	194.05	195.67
3617	AMEX	VIS	Wed, Jul 14, 2021	196.66	197.24	194.90	195.38
3616	AMEX	VIS	Tue, Jul 13, 2021	197.42	197.71	195.85	196.02
3615	AMEX	VIS	Mon, Jul 12, 2021	197.00	198.16	196.18	198.16
3614	AMEX	VIS	Fri, Jul 9, 2021	196.59	198.00	196.50	197.85
3613	AMEX	VIS	Thu, Jul 8, 2021	193.93	195.98	193.12	194.63
3612	AMEX	VIS	Wed, Jul 7, 2021	195.48	197.53	195.14	197.33
3611	AMEX	VIS	Tue, Jul 6, 2021	197.60	197.60	193.93	195.90
3610	AMEX	VIS	Fri, Jul 2, 2021	197.93	198.18	197.05	197.77
3609	AMEX	VIS	Thu, Jul 1, 2021	197.37	197.85	196.99	197.65
3608	AMEX	VIS	Wed, Jun 30, 2021	195.10	196.72	194.92	196.45
3607	AMEX	VIS	Tue, Jun 29, 2021	196.16	196.76	195.04	195.10
3606	AMEX	VIS	Mon, Jun 28, 2021	197.21	197.21	194.91	195.68
3605	AMEX	VIS	Fri, Jun 25, 2021	196.98	197.49	196.45	196.76
3604	AMEX	VIS	Thu, Jun 24, 2021	196.03	196.55	194.88	196.22
3603	AMEX	VIS	Wed, Jun 23, 2021	195.86	196.40	195.11	194.61
3602	AMEX	VIS	Tue, Jun 22, 2021	194.68	196.08	193.83	195.52
3601	AMEX	VIS	Mon, Jun 21, 2021	192.20	195.08	192.05	194.82
3600	AMEX	VIS	Fri, Jun 18, 2021	191.44	192.40	190.51	190.83
3599	AMEX	VIS	Thu, Jun 17, 2021	196.22	196.73	191.53	193.31
3598	AMEX	VIS	Wed, Jun 16, 2021	197.97	198.03	195.63	196.25
3597	AMEX	VIS	Tue, Jun 15, 2021	197.65	198.46	196.96	198.09
3596	AMEX	VIS	Mon, Jun 14, 2021	198.35	198.56	196.65	197.46
3595	AMEX	VIS	Fri, Jun 11, 2021	198.33	199.12	197.48	198.53
3594	AMEX	VIS	Thu, Jun 10, 2021	199.91	200.30	197.66	197.86
3593	AMEX	VIS	Wed, Jun 9, 2021	201.16	201.16	198.87	198.93
3592	AMEX	VIS	Tue, Jun 8, 2021	200.28	201.37	199.48	201.00
3591	AMEX	VIS	Mon, Jun 7, 2021	201.64	201.64	199.71	200.31
3590	AMEX	VIS	Fri, Jun 4, 2021	201.30	201.56	200.14	201.25
3589	AMEX	VIS	Thu, Jun 3, 2021	200.00	201.30	198.90	200.26
3588	AMEX	VIS	Wed, Jun 2, 2021	202.39	202.39	200.72	201.15
3587	AMEX	VIS	Tue, Jun 1, 2021	202.79	202.92	201.45	201.98
3586	AMEX	VIS	Fri, May 28, 2021	201.47	201.47	200.09	200.97
3585	AMEX	VIS	Thu, May 27, 2021	199.88	201.18	199.88	200.64
3584	AMEX	VIS	Wed, May 26, 2021	197.72	198.33	197.25	198.24
3583	AMEX	VIS	Tue, May 25, 2021	198.61	199.62	197.18	197.38
3582	AMEX	VIS	Mon, May 24, 2021	198.22	198.61	197.21	198.23
3581	AMEX	VIS	Fri, May 21, 2021	197.08	198.42	196.47	197.01
3580	AMEX	VIS	Thu, May 20, 2021	195.90	196.56	195.03	195.93
3579	AMEX	VIS	Wed, May 19, 2021	194.35	195.51	192.60	195.40
3578	AMEX	VIS	Tue, May 18, 2021	199.53	199.76	196.82	196.82
3577	AMEX	VIS	Mon, May 17, 2021	199.73	199.97	197.96	199.66
3576	AMEX	VIS	Fri, May 14, 2021	198.67	200.53	198.07	200.19
3575	AMEX	VIS	Thu, May 13, 2021	193.54	197.98	193.42	197.16
3574	AMEX	VIS	Wed, May 12, 2021	198.04	198.49	193.29	193.42
3573	AMEX	VIS	Tue, May 11, 2021	199.36	199.90	196.66	198.75
3572	AMEX	VIS	Mon, May 10, 2021	202.92	204.05	201.28	201.42
3571	AMEX	VIS	Fri, May 7, 2021	199.22	202.13	198.69	201.74
3570	AMEX	VIS	Thu, May 6, 2021	198.94	199.62	197.80	199.59
3569	AMEX	VIS	Wed, May 5, 2021	199.13	199.41	196.90	198.57
3568	AMEX	VIS	Tue, May 4, 2021	197.25	198.53	196.23	198.53
3567	AMEX	VIS	Mon, May 3, 2021	197.64	198.70	197.03	198.07
3566	AMEX	VIS	Fri, Apr 30, 2021	196.58	197.11	195.72	196.05
3565	AMEX	VIS	Thu, Apr 29, 2021	198.08	198.08	196.21	197.64
3564	AMEX	VIS	Wed, Apr 28, 2021	197.07	197.43	196.34	196.59
3563	AMEX	VIS	Tue, Apr 27, 2021	196.50	197.33	195.74	197.21
3562	AMEX	VIS	Mon, Apr 26, 2021	196.99	197.61	195.61	195.71
3561	AMEX	VIS	Fri, Apr 23, 2021	193.90	196.53	193.58	196.09
3560	AMEX	VIS	Thu, Apr 22, 2021	194.55	195.99	193.39	193.51
3559	AMEX	VIS	Wed, Apr 21, 2021	191.44	194.33	191.22	194.33
3558	AMEX	VIS	Tue, Apr 20, 2021	193.67	193.85	190.47	191.55
3557	AMEX	VIS	Mon, Apr 19, 2021	194.65	194.65	192.99	193.82
3556	AMEX	VIS	Fri, Apr 16, 2021	195.48	196.00	194.19	195.06
3555	AMEX	VIS	Thu, Apr 15, 2021	194.45	194.64	193.00	194.19
3554	AMEX	VIS	Wed, Apr 14, 2021	193.50	194.83	193.34	193.55
3553	AMEX	VIS	Tue, Apr 13, 2021	193.69	193.80	191.97	193.26
3552	AMEX	VIS	Mon, Apr 12, 2021	193.46	194.31	193.10	194.09
3551	AMEX	VIS	Fri, Apr 9, 2021	192.33	193.53	191.75	193.48
3550	AMEX	VIS	Thu, Apr 8, 2021	191.06	191.74	189.81	191.74
3549	AMEX	VIS	Wed, Apr 7, 2021	192.40	192.59	190.45	191.09
3548	AMEX	VIS	Tue, Apr 6, 2021	192.70	193.88	192.16	192.40
3547	AMEX	VIS	Mon, Apr 5, 2021	192.46	193.06	191.70	192.51
3546	AMEX	VIS	Thu, Apr 1, 2021	190.02	190.54	189.12	190.53
3545	AMEX	VIS	Wed, Mar 31, 2021	190.04	190.75	188.47	189.27
3544	AMEX	VIS	Tue, Mar 30, 2021	188.06	189.88	187.84	189.41
3543	AMEX	VIS	Mon, Mar 29, 2021	188.73	190.01	187.72	188.27
3542	AMEX	VIS	Fri, Mar 26, 2021	186.85	189.13	186.11	188.89
3541	AMEX	VIS	Thu, Mar 25, 2021	182.46	186.46	180.79	185.49
3540	AMEX	VIS	Wed, Mar 24, 2021	183.25	186.33	183.01	183.09
3539	AMEX	VIS	Tue, Mar 23, 2021	185.05	186.15	181.60	182.17
3538	AMEX	VIS	Mon, Mar 22, 2021	187.12	187.47	184.85	186.03
3537	AMEX	VIS	Fri, Mar 19, 2021	188.13	188.13	185.28	186.72
3536	AMEX	VIS	Thu, Mar 18, 2021	188.39	190.67	187.39	187.80
3535	AMEX	VIS	Wed, Mar 17, 2021	187.13	188.83	186.20	188.52
3534	AMEX	VIS	Tue, Mar 16, 2021	189.51	189.52	186.91	187.03
3533	AMEX	VIS	Mon, Mar 15, 2021	189.17	189.98	187.27	189.86
3532	AMEX	VIS	Fri, Mar 12, 2021	186.49	188.57	186.31	188.52
3531	AMEX	VIS	Thu, Mar 11, 2021	186.11	187.25	184.88	185.91
3530	AMEX	VIS	Wed, Mar 10, 2021	183.44	185.97	182.94	185.20
3529	AMEX	VIS	Tue, Mar 9, 2021	183.53	184.54	182.22	182.32
3528	AMEX	VIS	Mon, Mar 8, 2021	182.21	185.12	181.32	182.37
3527	AMEX	VIS	Fri, Mar 5, 2021	178.52	181.20	174.08	180.74
3526	AMEX	VIS	Thu, Mar 4, 2021	179.98	180.64	173.88	176.58
3525	AMEX	VIS	Wed, Mar 3, 2021	180.06	182.20	179.76	179.80
3524	AMEX	VIS	Tue, Mar 2, 2021	181.09	181.09	179.38	179.99
3523	AMEX	VIS	Mon, Mar 1, 2021	179.12	182.05	178.79	181.07
3522	AMEX	VIS	Fri, Feb 26, 2021	178.00	178.59	175.40	176.27
3521	AMEX	VIS	Thu, Feb 25, 2021	181.24	181.56	176.96	177.48
3520	AMEX	VIS	Wed, Feb 24, 2021	178.86	182.04	178.49	181.54
3519	AMEX	VIS	Tue, Feb 23, 2021	178.02	178.84	175.01	178.43
3518	AMEX	VIS	Mon, Feb 22, 2021	177.14	179.35	176.94	178.02
3517	AMEX	VIS	Fri, Feb 19, 2021	175.90	178.28	175.90	177.96
3516	AMEX	VIS	Thu, Feb 18, 2021	175.11	175.42	173.80	174.95
3515	AMEX	VIS	Wed, Feb 17, 2021	176.32	176.32	174.90	176.19
3514	AMEX	VIS	Tue, Feb 16, 2021	177.99	178.13	176.62	176.85
3513	AMEX	VIS	Fri, Feb 12, 2021	175.36	177.33	175.36	177.09
3512	AMEX	VIS	Thu, Feb 11, 2021	176.68	177.13	174.35	176.19
3511	AMEX	VIS	Wed, Feb 10, 2021	177.39	177.53	175.30	176.15
3510	AMEX	VIS	Tue, Feb 9, 2021	175.82	177.00	174.80	176.40
3509	AMEX	VIS	Mon, Feb 8, 2021	175.15	176.17	174.79	176.17
3508	AMEX	VIS	Fri, Feb 5, 2021	174.53	174.65	173.57	174.13
3507	AMEX	VIS	Thu, Feb 4, 2021	171.70	173.30	171.47	173.19
3506	AMEX	VIS	Wed, Feb 3, 2021	170.87	171.31	169.71	171.13
3505	AMEX	VIS	Tue, Feb 2, 2021	169.33	171.36	169.22	170.73
3504	AMEX	VIS	Mon, Feb 1, 2021	166.99	167.68	165.57	167.29
3503	AMEX	VIS	Fri, Jan 29, 2021	167.68	168.22	164.52	164.98
3502	AMEX	VIS	Thu, Jan 28, 2021	167.77	170.44	167.77	168.72
3501	AMEX	VIS	Wed, Jan 27, 2021	168.34	168.45	165.36	166.64
3500	AMEX	VIS	Tue, Jan 26, 2021	173.49	173.50	170.49	170.69
3499	AMEX	VIS	Mon, Jan 25, 2021	172.88	173.19	170.29	172.27
3498	AMEX	VIS	Fri, Jan 22, 2021	172.61	173.91	171.78	173.47
3497	AMEX	VIS	Thu, Jan 21, 2021	174.94	175.06	173.64	173.90
3496	AMEX	VIS	Wed, Jan 20, 2021	174.95	175.33	174.16	175.15
3495	AMEX	VIS	Tue, Jan 19, 2021	174.34	175.16	173.99	174.00
3494	AMEX	VIS	Fri, Jan 15, 2021	174.52	174.52	171.50	172.85
3493	AMEX	VIS	Thu, Jan 14, 2021	175.84	176.68	175.19	175.54
3492	AMEX	VIS	Wed, Jan 13, 2021	176.21	176.35	174.60	174.84
3491	AMEX	VIS	Tue, Jan 12, 2021	174.14	176.63	173.65	176.36
3490	AMEX	VIS	Mon, Jan 11, 2021	172.27	174.44	171.77	174.03
3489	AMEX	VIS	Fri, Jan 8, 2021	175.19	175.53	172.19	174.05
3488	AMEX	VIS	Thu, Jan 7, 2021	174.21	174.83	172.80	174.54
3487	AMEX	VIS	Wed, Jan 6, 2021	168.53	174.13	168.53	172.73
3486	AMEX	VIS	Tue, Jan 5, 2021	165.63	168.65	165.63	167.96
3485	AMEX	VIS	Mon, Jan 4, 2021	170.42	170.42	165.05	166.14
3484	AMEX	VIS	Thu, Dec 31, 2020	169.37	170.25	168.55	169.99
3483	AMEX	VIS	Wed, Dec 30, 2020	168.70	169.78	168.70	169.33
3482	AMEX	VIS	Tue, Dec 29, 2020	170.31	170.45	167.02	168.20
3481	AMEX	VIS	Mon, Dec 28, 2020	170.67	170.71	169.28	169.32
3480	AMEX	VIS	Thu, Dec 24, 2020	169.59	169.59	168.48	169.41
3479	AMEX	VIS	Wed, Dec 23, 2020	169.30	170.00	169.03	169.30
3478	AMEX	VIS	Tue, Dec 22, 2020	169.03	169.03	167.89	168.34
3477	AMEX	VIS	Mon, Dec 21, 2020	166.11	169.22	165.83	168.72
3476	AMEX	VIS	Fri, Dec 18, 2020	169.88	169.88	168.42	169.37
3475	AMEX	VIS	Thu, Dec 17, 2020	169.06	169.50	168.50	169.44
3474	AMEX	VIS	Wed, Dec 16, 2020	170.43	170.43	168.51	168.37
3473	AMEX	VIS	Tue, Dec 15, 2020	168.84	170.49	167.89	169.95
3472	AMEX	VIS	Mon, Dec 14, 2020	170.98	171.04	167.29	167.29
3471	AMEX	VIS	Fri, Dec 11, 2020	168.46	169.84	168.14	169.38
3470	AMEX	VIS	Thu, Dec 10, 2020	169.41	170.11	168.45	169.20
3469	AMEX	VIS	Wed, Dec 9, 2020	171.13	171.47	169.42	170.55
3468	AMEX	VIS	Tue, Dec 8, 2020	168.45	170.66	168.45	170.24
3467	AMEX	VIS	Mon, Dec 7, 2020	170.11	170.11	168.87	169.27
3466	AMEX	VIS	Fri, Dec 4, 2020	168.24	170.27	168.24	170.11
3465	AMEX	VIS	Thu, Dec 3, 2020	167.38	169.02	166.97	167.67
3464	AMEX	VIS	Wed, Dec 2, 2020	166.54	167.49	166.10	167.08
3463	AMEX	VIS	Tue, Dec 1, 2020	169.01	169.68	167.00	167.03
3462	AMEX	VIS	Mon, Nov 30, 2020	168.64	168.71	166.31	167.29
3461	AMEX	VIS	Fri, Nov 27, 2020	169.56	170.01	168.55	169.09
3460	AMEX	VIS	Wed, Nov 25, 2020	170.40	170.40	168.35	169.15
3459	AMEX	VIS	Tue, Nov 24, 2020	170.05	171.38	169.28	170.63
3458	AMEX	VIS	Mon, Nov 23, 2020	166.19	167.90	166.19	167.46
3457	AMEX	VIS	Fri, Nov 20, 2020	165.76	166.17	164.43	164.79
3456	AMEX	VIS	Thu, Nov 19, 2020	165.24	166.18	164.29	166.00
3455	AMEX	VIS	Wed, Nov 18, 2020	167.33	168.19	165.48	165.48
3454	AMEX	VIS	Tue, Nov 17, 2020	165.58	166.90	163.93	166.49
3453	AMEX	VIS	Mon, Nov 16, 2020	166.42	167.01	164.33	166.92
3452	AMEX	VIS	Fri, Nov 13, 2020	160.35	162.81	160.35	162.60
3451	AMEX	VIS	Thu, Nov 12, 2020	160.00	160.63	157.95	159.07
3450	AMEX	VIS	Wed, Nov 11, 2020	163.45	163.45	160.22	160.93
3449	AMEX	VIS	Tue, Nov 10, 2020	160.28	162.81	159.67	162.13
3448	AMEX	VIS	Mon, Nov 9, 2020	164.66	165.88	159.50	159.64
3447	AMEX	VIS	Fri, Nov 6, 2020	153.71	154.69	153.34	154.25
3446	AMEX	VIS	Thu, Nov 5, 2020	152.37	154.91	152.37	153.93
3445	AMEX	VIS	Wed, Nov 4, 2020	150.34	153.24	149.01	150.18
3444	AMEX	VIS	Tue, Nov 3, 2020	149.29	152.13	148.86	151.24
3443	AMEX	VIS	Mon, Nov 2, 2020	145.08	147.26	144.53	147.23
3442	AMEX	VIS	Fri, Oct 30, 2020	142.63	143.95	141.34	143.19
3441	AMEX	VIS	Thu, Oct 29, 2020	141.64	144.64	141.20	143.49
3440	AMEX	VIS	Wed, Oct 28, 2020	143.48	144.39	141.60	141.72
3439	AMEX	VIS	Tue, Oct 27, 2020	149.12	149.12	146.22	146.23
3438	AMEX	VIS	Mon, Oct 26, 2020	151.14	151.14	147.72	149.24
3437	AMEX	VIS	Fri, Oct 23, 2020	153.10	153.63	152.00	153.10
3436	AMEX	VIS	Thu, Oct 22, 2020	151.30	152.51	150.89	152.33
3435	AMEX	VIS	Wed, Oct 21, 2020	152.38	153.30	151.12	151.12
3434	AMEX	VIS	Tue, Oct 20, 2020	152.74	154.42	152.36	152.53
3433	AMEX	VIS	Mon, Oct 19, 2020	153.95	154.60	151.41	151.87
3432	AMEX	VIS	Fri, Oct 16, 2020	153.90	154.66	153.66	153.72
3431	AMEX	VIS	Thu, Oct 15, 2020	150.75	153.04	150.28	153.04
3430	AMEX	VIS	Wed, Oct 14, 2020	152.00	153.50	152.00	152.38
3429	AMEX	VIS	Tue, Oct 13, 2020	152.29	153.17	151.40	151.80
3428	AMEX	VIS	Mon, Oct 12, 2020	153.24	153.77	152.87	153.44
3427	AMEX	VIS	Fri, Oct 9, 2020	152.75	153.52	152.16	152.48
3426	AMEX	VIS	Thu, Oct 8, 2020	151.42	151.96	150.34	151.96
3425	AMEX	VIS	Wed, Oct 7, 2020	149.26	151.00	149.26	150.49
3424	AMEX	VIS	Tue, Oct 6, 2020	149.51	150.80	147.37	147.39
3423	AMEX	VIS	Mon, Oct 5, 2020	147.61	149.11	147.61	148.93
3422	AMEX	VIS	Fri, Oct 2, 2020	142.30	147.05	142.03	146.45
3421	AMEX	VIS	Thu, Oct 1, 2020	145.78	146.34	143.86	144.88
3420	AMEX	VIS	Wed, Sep 30, 2020	145.51	147.40	144.08	144.77
3419	AMEX	VIS	Tue, Sep 29, 2020	146.16	146.53	144.72	145.17
3418	AMEX	VIS	Mon, Sep 28, 2020	145.05	147.30	145.05	146.20
3417	AMEX	VIS	Fri, Sep 25, 2020	140.74	143.90	140.71	143.40
3416	AMEX	VIS	Thu, Sep 24, 2020	140.99	142.98	139.37	141.33
3415	AMEX	VIS	Wed, Sep 23, 2020	144.37	145.51	141.10	141.19
3414	AMEX	VIS	Tue, Sep 22, 2020	142.74	144.12	142.49	143.86
3413	AMEX	VIS	Mon, Sep 21, 2020	144.77	144.80	141.14	142.59
3412	AMEX	VIS	Fri, Sep 18, 2020	149.42	150.00	147.31	147.50
3411	AMEX	VIS	Thu, Sep 17, 2020	146.93	149.88	146.41	149.16
3410	AMEX	VIS	Wed, Sep 16, 2020	148.70	150.34	147.89	148.94
3409	AMEX	VIS	Tue, Sep 15, 2020	147.91	148.33	147.28	147.44
3408	AMEX	VIS	Mon, Sep 14, 2020	146.50	147.66	146.25	147.14
3407	AMEX	VIS	Fri, Sep 11, 2020	144.32	146.01	144.14	145.21
3406	AMEX	VIS	Thu, Sep 10, 2020	146.30	146.79	143.72	143.78
3405	AMEX	VIS	Wed, Sep 9, 2020	145.09	147.04	144.86	145.92
3404	AMEX	VIS	Tue, Sep 8, 2020	145.14	145.77	143.35	143.82
3403	AMEX	VIS	Fri, Sep 4, 2020	147.59	148.31	144.66	146.39
3402	AMEX	VIS	Thu, Sep 3, 2020	150.60	151.03	145.53	146.30
3401	AMEX	VIS	Wed, Sep 2, 2020	149.08	151.04	148.43	150.70
3400	AMEX	VIS	Tue, Sep 1, 2020	146.54	148.53	146.02	148.53
3399	AMEX	VIS	Mon, Aug 31, 2020	148.32	148.50	146.93	146.94
3398	AMEX	VIS	Fri, Aug 28, 2020	147.89	148.68	147.24	148.54
3397	AMEX	VIS	Thu, Aug 27, 2020	147.36	148.27	146.79	147.17
3396	AMEX	VIS	Wed, Aug 26, 2020	146.36	147.11	145.85	146.70
3395	AMEX	VIS	Tue, Aug 25, 2020	147.42	147.54	145.85	146.64
3394	AMEX	VIS	Mon, Aug 24, 2020	145.10	146.85	144.75	146.85
3393	AMEX	VIS	Fri, Aug 21, 2020	143.53	144.64	143.53	144.29
3392	AMEX	VIS	Thu, Aug 20, 2020	143.39	144.15	143.19	144.00
3391	AMEX	VIS	Wed, Aug 19, 2020	145.10	145.80	144.35	144.61
3390	AMEX	VIS	Tue, Aug 18, 2020	145.72	146.09	144.76	144.83
3389	AMEX	VIS	Mon, Aug 17, 2020	146.86	146.94	145.60	145.76
3388	AMEX	VIS	Fri, Aug 14, 2020	145.51	147.09	145.39	146.53
3387	AMEX	VIS	Thu, Aug 13, 2020	146.35	146.94	145.55	146.12
3386	AMEX	VIS	Wed, Aug 12, 2020	147.73	147.86	146.25	146.87
3385	AMEX	VIS	Tue, Aug 11, 2020	147.54	148.63	145.97	146.31
3384	AMEX	VIS	Mon, Aug 10, 2020	142.92	145.76	142.53	145.69
3383	AMEX	VIS	Fri, Aug 7, 2020	139.91	142.49	139.91	142.42
3382	AMEX	VIS	Thu, Aug 6, 2020	139.76	140.28	139.57	140.28
3381	AMEX	VIS	Wed, Aug 5, 2020	138.00	139.90	138.00	139.76
3380	AMEX	VIS	Tue, Aug 4, 2020	136.39	137.15	136.25	137.15
3379	AMEX	VIS	Mon, Aug 3, 2020	136.27	137.08	135.34	136.59
3378	AMEX	VIS	Fri, Jul 31, 2020	135.97	135.97	133.43	135.74
3377	AMEX	VIS	Thu, Jul 30, 2020	136.53	136.75	135.45	136.43
3376	AMEX	VIS	Wed, Jul 29, 2020	136.02	137.83	136.02	137.57
3375	AMEX	VIS	Tue, Jul 28, 2020	135.89	136.44	135.16	135.33
3374	AMEX	VIS	Mon, Jul 27, 2020	135.75	136.45	135.10	136.42
3373	AMEX	VIS	Fri, Jul 24, 2020	136.53	136.95	135.35	135.68
3372	AMEX	VIS	Thu, Jul 23, 2020	136.93	137.94	136.37	136.78
3371	AMEX	VIS	Wed, Jul 22, 2020	135.49	137.07	135.08	137.04
3370	AMEX	VIS	Tue, Jul 21, 2020	135.61	136.87	135.07	135.93
3369	AMEX	VIS	Mon, Jul 20, 2020	135.42	135.86	134.05	134.41
3368	AMEX	VIS	Fri, Jul 17, 2020	135.52	136.08	135.08	135.86
3367	AMEX	VIS	Thu, Jul 16, 2020	134.34	135.69	133.81	135.00
3366	AMEX	VIS	Wed, Jul 15, 2020	133.97	135.56	133.26	135.09
3365	AMEX	VIS	Tue, Jul 14, 2020	128.32	131.46	127.84	131.46
3364	AMEX	VIS	Mon, Jul 13, 2020	129.43	131.06	128.40	128.60
3363	AMEX	VIS	Fri, Jul 10, 2020	126.72	128.58	126.72	128.44
3362	AMEX	VIS	Thu, Jul 9, 2020	129.36	129.36	126.36	126.86
3361	AMEX	VIS	Wed, Jul 8, 2020	129.50	130.21	128.36	129.60
3360	AMEX	VIS	Tue, Jul 7, 2020	130.74	131.11	129.29	129.50
3359	AMEX	VIS	Mon, Jul 6, 2020	132.01	132.75	131.09	131.88
3358	AMEX	VIS	Thu, Jul 2, 2020	131.19	132.13	129.79	130.00
3357	AMEX	VIS	Wed, Jul 1, 2020	131.06	131.97	128.94	128.97
3356	AMEX	VIS	Tue, Jun 30, 2020	128.42	130.59	127.96	129.92
3355	AMEX	VIS	Mon, Jun 29, 2020	126.42	128.98	125.94	128.97
3354	AMEX	VIS	Fri, Jun 26, 2020	126.47	127.02	124.43	125.10
3353	AMEX	VIS	Thu, Jun 25, 2020	125.06	127.15	123.81	127.04
3352	AMEX	VIS	Wed, Jun 24, 2020	129.06	129.06	125.33	125.70
3351	AMEX	VIS	Tue, Jun 23, 2020	131.70	131.70	130.00	130.32
3350	AMEX	VIS	Mon, Jun 22, 2020	129.35	130.59	128.15	130.20
3349	AMEX	VIS	Fri, Jun 19, 2020	133.92	133.92	129.57	129.97
3348	AMEX	VIS	Thu, Jun 18, 2020	131.26	133.15	131.25	132.13
3347	AMEX	VIS	Wed, Jun 17, 2020	133.93	133.99	132.23	132.49
3346	AMEX	VIS	Tue, Jun 16, 2020	136.48	136.56	131.77	133.69
3345	AMEX	VIS	Mon, Jun 15, 2020	125.23	131.79	125.00	130.85
3344	AMEX	VIS	Fri, Jun 12, 2020	131.81	132.21	126.25	129.33
3343	AMEX	VIS	Thu, Jun 11, 2020	130.87	131.91	126.82	126.95
3342	AMEX	VIS	Wed, Jun 10, 2020	140.02	140.04	136.51	137.13
3341	AMEX	VIS	Tue, Jun 9, 2020	141.70	141.70	139.76	140.42
3340	AMEX	VIS	Mon, Jun 8, 2020	143.51	144.17	143.04	144.02
3339	AMEX	VIS	Fri, Jun 5, 2020	141.84	143.77	140.91	141.51
3338	AMEX	VIS	Thu, Jun 4, 2020	135.02	136.37	134.15	136.37
3337	AMEX	VIS	Wed, Jun 3, 2020	131.93	135.21	131.93	134.95
3336	AMEX	VIS	Tue, Jun 2, 2020	129.33	130.36	128.93	129.99
3335	AMEX	VIS	Mon, Jun 1, 2020	128.00	129.35	127.49	128.52
3334	AMEX	VIS	Fri, May 29, 2020	127.85	128.71	126.46	127.96
3333	AMEX	VIS	Thu, May 28, 2020	132.00	132.01	128.49	128.88
3332	AMEX	VIS	Wed, May 27, 2020	128.77	130.31	127.33	130.27
3331	AMEX	VIS	Tue, May 26, 2020	124.63	126.97	124.63	126.01
3330	AMEX	VIS	Fri, May 22, 2020	120.91	120.91	119.77	120.78
3329	AMEX	VIS	Thu, May 21, 2020	120.53	121.63	120.00	120.85
3328	AMEX	VIS	Wed, May 20, 2020	120.17	121.57	119.91	120.60
3327	AMEX	VIS	Tue, May 19, 2020	119.55	120.68	118.29	118.29
3326	AMEX	VIS	Mon, May 18, 2020	116.15	120.53	116.15	119.85
3325	AMEX	VIS	Fri, May 15, 2020	111.24	113.00	110.64	112.34
3324	AMEX	VIS	Thu, May 14, 2020	109.50	112.29	107.21	112.29
3323	AMEX	VIS	Wed, May 13, 2020	113.73	113.73	110.20	111.09
3322	AMEX	VIS	Tue, May 12, 2020	118.38	118.48	114.22	114.30
3321	AMEX	VIS	Mon, May 11, 2020	118.19	118.78	116.97	117.86
3320	AMEX	VIS	Fri, May 8, 2020	117.60	119.56	117.60	119.39
3319	AMEX	VIS	Thu, May 7, 2020	116.28	117.43	115.79	116.21
3318	AMEX	VIS	Wed, May 6, 2020	116.78	117.10	114.67	114.67
3317	AMEX	VIS	Tue, May 5, 2020	116.59	118.03	116.18	116.18
3316	AMEX	VIS	Mon, May 4, 2020	115.16	115.62	114.06	115.56
3315	AMEX	VIS	Fri, May 1, 2020	118.55	118.55	116.15	116.95
3314	AMEX	VIS	Thu, Apr 30, 2020	122.41	122.41	120.06	120.78
3313	AMEX	VIS	Wed, Apr 29, 2020	123.37	124.71	122.19	123.68
3312	AMEX	VIS	Tue, Apr 28, 2020	120.56	121.98	119.40	120.53
3311	AMEX	VIS	Mon, Apr 27, 2020	115.77	118.92	115.75	118.25
3310	AMEX	VIS	Fri, Apr 24, 2020	114.83	115.41	113.22	115.05
3309	AMEX	VIS	Thu, Apr 23, 2020	113.85	116.19	113.85	114.05
3308	AMEX	VIS	Wed, Apr 22, 2020	114.06	114.23	112.43	112.94
3307	AMEX	VIS	Tue, Apr 21, 2020	111.97	113.16	111.37	111.82
3306	AMEX	VIS	Mon, Apr 20, 2020	115.67	116.92	114.35	114.75
3305	AMEX	VIS	Fri, Apr 17, 2020	116.55	118.11	116.14	117.80
3304	AMEX	VIS	Thu, Apr 16, 2020	113.44	113.44	110.79	112.57
3303	AMEX	VIS	Wed, Apr 15, 2020	114.28	114.40	111.91	113.53
3302	AMEX	VIS	Tue, Apr 14, 2020	117.47	118.19	116.06	117.07
3301	AMEX	VIS	Mon, Apr 13, 2020	118.12	118.12	113.87	114.92
3300	AMEX	VIS	Thu, Apr 9, 2020	119.00	120.37	117.59	118.67
3299	AMEX	VIS	Wed, Apr 8, 2020	113.60	116.90	113.00	116.32
3298	AMEX	VIS	Tue, Apr 7, 2020	115.73	117.60	112.02	112.02
3297	AMEX	VIS	Mon, Apr 6, 2020	108.96	112.54	108.92	111.81
3296	AMEX	VIS	Fri, Apr 3, 2020	105.91	106.93	103.29	104.23
3295	AMEX	VIS	Thu, Apr 2, 2020	104.52	107.75	103.78	106.47
3294	AMEX	VIS	Wed, Apr 1, 2020	105.52	106.59	103.51	105.06
3293	AMEX	VIS	Tue, Mar 31, 2020	110.92	112.48	109.94	110.31
3292	AMEX	VIS	Mon, Mar 30, 2020	109.83	111.89	108.10	111.72
3291	AMEX	VIS	Fri, Mar 27, 2020	111.26	113.04	108.54	109.91
3290	AMEX	VIS	Thu, Mar 26, 2020	109.41	115.37	109.21	114.91
3289	AMEX	VIS	Wed, Mar 25, 2020	104.02	111.72	102.34	107.93
3288	AMEX	VIS	Tue, Mar 24, 2020	96.93	102.92	96.93	102.83
3287	AMEX	VIS	Mon, Mar 23, 2020	95.39	95.39	89.88	91.89
3286	AMEX	VIS	Fri, Mar 20, 2020	101.21	102.84	95.41	95.74
3285	AMEX	VIS	Thu, Mar 19, 2020	98.10	101.86	94.57	100.73
3284	AMEX	VIS	Wed, Mar 18, 2020	100.01	102.37	93.00	99.41
3283	AMEX	VIS	Tue, Mar 17, 2020	105.39	108.75	101.62	107.95
3282	AMEX	VIS	Mon, Mar 16, 2020	104.02	110.28	100.90	103.98
3281	AMEX	VIS	Fri, Mar 13, 2020	115.84	117.44	109.39	117.44
3280	AMEX	VIS	Thu, Mar 12, 2020	112.10	116.75	107.01	109.15
3279	AMEX	VIS	Wed, Mar 11, 2020	125.60	126.57	120.62	121.76
3278	AMEX	VIS	Tue, Mar 10, 2020	127.56	129.63	122.69	129.63
3277	AMEX	VIS	Mon, Mar 9, 2020	126.68	128.51	121.40	123.43
3276	AMEX	VIS	Fri, Mar 6, 2020	134.07	137.08	133.11	136.53
3275	AMEX	VIS	Thu, Mar 5, 2020	140.99	141.98	137.51	138.24
3274	AMEX	VIS	Wed, Mar 4, 2020	141.60	145.11	140.49	145.04
3273	AMEX	VIS	Tue, Mar 3, 2020	143.20	144.91	138.44	139.23
3272	AMEX	VIS	Mon, Mar 2, 2020	139.63	142.84	137.05	142.72
3271	AMEX	VIS	Fri, Feb 28, 2020	135.78	138.88	134.83	138.81
3270	AMEX	VIS	Thu, Feb 27, 2020	142.84	145.95	140.41	140.42
3269	AMEX	VIS	Wed, Feb 26, 2020	148.06	149.58	145.58	145.78
3268	AMEX	VIS	Tue, Feb 25, 2020	153.78	154.02	146.96	147.22
3267	AMEX	VIS	Mon, Feb 24, 2020	153.30	154.27	152.56	153.33
3266	AMEX	VIS	Fri, Feb 21, 2020	158.20	158.38	157.32	158.09
3265	AMEX	VIS	Thu, Feb 20, 2020	158.60	159.76	157.68	158.81
3264	AMEX	VIS	Wed, Feb 19, 2020	159.22	159.59	158.90	158.93
3263	AMEX	VIS	Tue, Feb 18, 2020	159.06	159.32	158.19	158.78
3262	AMEX	VIS	Fri, Feb 14, 2020	159.78	160.07	159.12	159.59
3261	AMEX	VIS	Thu, Feb 13, 2020	159.74	160.38	159.45	159.78
3260	AMEX	VIS	Wed, Feb 12, 2020	159.73	160.63	159.46	160.43
3259	AMEX	VIS	Tue, Feb 11, 2020	159.01	159.69	158.59	158.93
3258	AMEX	VIS	Mon, Feb 10, 2020	157.13	158.20	157.05	158.17
3257	AMEX	VIS	Fri, Feb 7, 2020	158.13	158.22	157.37	157.42
3256	AMEX	VIS	Thu, Feb 6, 2020	159.16	159.16	157.96	158.59
3255	AMEX	VIS	Wed, Feb 5, 2020	157.63	158.53	156.93	158.53
3254	AMEX	VIS	Tue, Feb 4, 2020	154.96	156.35	154.96	155.93
3253	AMEX	VIS	Mon, Feb 3, 2020	153.44	154.91	152.93	153.10
3252	AMEX	VIS	Fri, Jan 31, 2020	155.82	155.82	152.39	152.95
3251	AMEX	VIS	Thu, Jan 30, 2020	155.00	156.59	154.45	156.43
3250	AMEX	VIS	Wed, Jan 29, 2020	156.94	157.41	156.24	156.32
3249	AMEX	VIS	Tue, Jan 28, 2020	155.27	156.45	154.64	155.81
3248	AMEX	VIS	Mon, Jan 27, 2020	154.71	155.59	154.03	154.65
3247	AMEX	VIS	Fri, Jan 24, 2020	158.68	158.68	156.32	157.42
3246	AMEX	VIS	Thu, Jan 23, 2020	156.67	158.44	155.90	158.24
3245	AMEX	VIS	Wed, Jan 22, 2020	158.16	158.46	156.88	156.93
3244	AMEX	VIS	Tue, Jan 21, 2020	158.69	158.93	157.03	157.75
3243	AMEX	VIS	Fri, Jan 17, 2020	159.40	160.00	159.12	159.25
3242	AMEX	VIS	Thu, Jan 16, 2020	158.38	159.40	158.38	159.40
3241	AMEX	VIS	Wed, Jan 15, 2020	157.40	158.21	157.22	157.63
3240	AMEX	VIS	Tue, Jan 14, 2020	157.50	158.35	157.10	157.32
3239	AMEX	VIS	Mon, Jan 13, 2020	156.40	157.43	156.13	157.35
3238	AMEX	VIS	Fri, Jan 10, 2020	157.25	157.25	155.88	156.02
3237	AMEX	VIS	Thu, Jan 9, 2020	157.12	157.23	156.69	157.00
3236	AMEX	VIS	Wed, Jan 8, 2020	156.05	157.09	155.95	156.44
3235	AMEX	VIS	Tue, Jan 7, 2020	155.86	156.44	155.30	155.97
3234	AMEX	VIS	Mon, Jan 6, 2020	155.60	156.25	155.02	156.25
3233	AMEX	VIS	Fri, Jan 3, 2020	154.91	156.33	154.20	156.26
3232	AMEX	VIS	Thu, Jan 2, 2020	154.77	156.45	154.38	156.40
3231	AMEX	VIS	Tue, Dec 31, 2019	153.80	154.38	153.53	153.88
3230	AMEX	VIS	Mon, Dec 30, 2019	154.76	154.76	153.73	154.03
3229	AMEX	VIS	Fri, Dec 27, 2019	155.07	155.07	154.44	154.59
3228	AMEX	VIS	Thu, Dec 26, 2019	154.72	154.86	154.12	154.86
3227	AMEX	VIS	Tue, Dec 24, 2019	155.01	155.01	154.41	154.43
3226	AMEX	VIS	Mon, Dec 23, 2019	154.88	155.13	154.49	154.95
3225	AMEX	VIS	Fri, Dec 20, 2019	153.79	154.27	153.46	154.10
3224	AMEX	VIS	Thu, Dec 19, 2019	152.97	153.34	152.80	153.24
3223	AMEX	VIS	Wed, Dec 18, 2019	153.62	153.62	152.65	152.92
3222	AMEX	VIS	Tue, Dec 17, 2019	153.50	153.87	153.43	153.59
3221	AMEX	VIS	Mon, Dec 16, 2019	154.14	154.36	153.60	153.66
3220	AMEX	VIS	Fri, Dec 13, 2019	154.72	155.68	153.72	154.17
3219	AMEX	VIS	Thu, Dec 12, 2019	153.46	155.13	153.00	154.64
3218	AMEX	VIS	Wed, Dec 11, 2019	152.39	153.44	152.23	153.44
3217	AMEX	VIS	Tue, Dec 10, 2019	152.57	152.96	152.18	152.30
3216	AMEX	VIS	Mon, Dec 9, 2019	152.96	153.17	152.27	152.69
3215	AMEX	VIS	Fri, Dec 6, 2019	152.95	153.61	152.95	153.28
3214	AMEX	VIS	Thu, Dec 5, 2019	151.38	151.50	150.95	151.42
3213	AMEX	VIS	Wed, Dec 4, 2019	151.19	152.70	151.11	151.11
3212	AMEX	VIS	Tue, Dec 3, 2019	150.57	150.78	149.63	150.67
3211	AMEX	VIS	Mon, Dec 2, 2019	154.70	154.81	152.18	152.26
3210	AMEX	VIS	Fri, Nov 29, 2019	155.08	155.14	154.39	154.43
3209	AMEX	VIS	Wed, Nov 27, 2019	155.49	155.50	154.85	155.47
3208	AMEX	VIS	Tue, Nov 26, 2019	154.92	155.73	154.75	155.50
3207	AMEX	VIS	Mon, Nov 25, 2019	154.12	155.14	153.89	154.86
3206	AMEX	VIS	Fri, Nov 22, 2019	153.06	153.55	152.77	153.55
3205	AMEX	VIS	Thu, Nov 21, 2019	153.25	153.26	152.59	152.71
3204	AMEX	VIS	Wed, Nov 20, 2019	153.72	154.04	152.48	153.16
3203	AMEX	VIS	Tue, Nov 19, 2019	154.89	154.89	153.87	154.24
3202	AMEX	VIS	Mon, Nov 18, 2019	154.54	154.54	154.02	154.31
3201	AMEX	VIS	Fri, Nov 15, 2019	154.70	155.17	154.53	154.87
3200	AMEX	VIS	Thu, Nov 14, 2019	153.11	154.13	153.11	153.79
3199	AMEX	VIS	Wed, Nov 13, 2019	153.23	153.75	152.93	153.30
3198	AMEX	VIS	Tue, Nov 12, 2019	154.19	154.63	153.75	154.04
3197	AMEX	VIS	Mon, Nov 11, 2019	152.95	154.08	152.93	153.91
3196	AMEX	VIS	Fri, Nov 8, 2019	153.27	153.88	153.05	153.81
3195	AMEX	VIS	Thu, Nov 7, 2019	154.23	154.67	153.38	153.65
3194	AMEX	VIS	Wed, Nov 6, 2019	153.20	153.23	152.46	153.14
3193	AMEX	VIS	Tue, Nov 5, 2019	153.19	153.82	152.99	153.27
3192	AMEX	VIS	Mon, Nov 4, 2019	152.01	152.88	151.99	152.88
3191	AMEX	VIS	Fri, Nov 1, 2019	149.04	151.12	149.04	151.12
3190	AMEX	VIS	Thu, Oct 31, 2019	149.09	149.09	147.36	148.08
3189	AMEX	VIS	Wed, Oct 30, 2019	149.43	149.66	148.45	149.48
3188	AMEX	VIS	Tue, Oct 29, 2019	148.18	149.58	148.18	149.23
3187	AMEX	VIS	Mon, Oct 28, 2019	148.81	149.34	148.65	148.65
3186	AMEX	VIS	Fri, Oct 25, 2019	147.36	148.65	147.36	148.30
3185	AMEX	VIS	Thu, Oct 24, 2019	147.50	147.53	146.38	147.32
3184	AMEX	VIS	Wed, Oct 23, 2019	147.09	147.29	146.54	147.29
3183	AMEX	VIS	Tue, Oct 22, 2019	146.31	147.62	145.92	147.12
3182	AMEX	VIS	Mon, Oct 21, 2019	145.71	146.59	145.71	146.12
3181	AMEX	VIS	Fri, Oct 18, 2019	145.73	146.20	145.06	145.31
3180	AMEX	VIS	Thu, Oct 17, 2019	145.80	147.03	145.80	146.14
3179	AMEX	VIS	Wed, Oct 16, 2019	145.00	146.03	145.00	145.33
3178	AMEX	VIS	Tue, Oct 15, 2019	144.41	145.80	144.41	145.33
3177	AMEX	VIS	Mon, Oct 14, 2019	144.21	144.47	144.01	144.13
3176	AMEX	VIS	Fri, Oct 11, 2019	143.67	145.69	143.59	144.52
3175	AMEX	VIS	Thu, Oct 10, 2019	140.48	142.31	140.48	141.79
3174	AMEX	VIS	Wed, Oct 9, 2019	140.47	141.09	139.85	140.67
3173	AMEX	VIS	Tue, Oct 8, 2019	140.28	140.77	139.34	139.34
3172	AMEX	VIS	Mon, Oct 7, 2019	141.89	142.67	141.26	141.65
3171	AMEX	VIS	Fri, Oct 4, 2019	141.01	142.37	140.94	142.30
3170	AMEX	VIS	Thu, Oct 3, 2019	139.76	140.78	137.98	140.78
3169	AMEX	VIS	Wed, Oct 2, 2019	141.41	141.41	139.03	140.16
3168	AMEX	VIS	Tue, Oct 1, 2019	146.76	147.30	142.51	142.73
3167	AMEX	VIS	Mon, Sep 30, 2019	145.96	146.55	145.95	146.07
3166	AMEX	VIS	Fri, Sep 27, 2019	146.86	147.07	145.16	145.67
3165	AMEX	VIS	Thu, Sep 26, 2019	146.57	146.87	145.70	146.50
3164	AMEX	VIS	Wed, Sep 25, 2019	146.22	147.42	145.79	146.51
3163	AMEX	VIS	Tue, Sep 24, 2019	147.40	147.78	145.26	145.84
3162	AMEX	VIS	Mon, Sep 23, 2019	146.57	147.43	146.43	146.96
3161	AMEX	VIS	Fri, Sep 20, 2019	148.47	148.56	146.88	147.28
3160	AMEX	VIS	Thu, Sep 19, 2019	148.92	149.35	148.08	148.08
3159	AMEX	VIS	Wed, Sep 18, 2019	148.38	148.84	147.33	148.82
3158	AMEX	VIS	Tue, Sep 17, 2019	148.91	149.27	148.11	149.15
3157	AMEX	VIS	Mon, Sep 16, 2019	148.65	149.50	148.65	149.21
3156	AMEX	VIS	Fri, Sep 13, 2019	149.20	150.04	149.17	149.32
3155	AMEX	VIS	Thu, Sep 12, 2019	148.85	149.12	147.88	148.60
3154	AMEX	VIS	Wed, Sep 11, 2019	147.03	148.56	146.57	148.56
3153	AMEX	VIS	Tue, Sep 10, 2019	145.36	146.85	144.71	146.84
3152	AMEX	VIS	Mon, Sep 9, 2019	145.27	146.10	145.19	145.65
3151	AMEX	VIS	Fri, Sep 6, 2019	145.20	145.54	144.69	145.01
3150	AMEX	VIS	Thu, Sep 5, 2019	143.77	145.73	143.77	144.78
3149	AMEX	VIS	Wed, Sep 4, 2019	141.55	142.20	141.55	142.11
3148	AMEX	VIS	Tue, Sep 3, 2019	141.13	141.27	139.56	140.45
3147	AMEX	VIS	Fri, Aug 30, 2019	142.77	143.23	142.03	142.38
3146	AMEX	VIS	Thu, Aug 29, 2019	140.86	142.06	140.86	141.81
3145	AMEX	VIS	Wed, Aug 28, 2019	137.42	139.46	136.95	139.36
3144	AMEX	VIS	Tue, Aug 27, 2019	139.28	139.28	137.63	137.76
3143	AMEX	VIS	Mon, Aug 26, 2019	138.90	139.00	137.44	138.53
3142	AMEX	VIS	Fri, Aug 23, 2019	140.69	141.44	136.96	137.53
3141	AMEX	VIS	Thu, Aug 22, 2019	141.70	142.29	140.67	141.36
3140	AMEX	VIS	Wed, Aug 21, 2019	141.52	141.78	141.16	141.38
3139	AMEX	VIS	Tue, Aug 20, 2019	141.01	141.15	140.35	140.36
3138	AMEX	VIS	Mon, Aug 19, 2019	141.47	141.75	141.13	141.34
3137	AMEX	VIS	Fri, Aug 16, 2019	138.11	140.10	138.11	139.92
3136	AMEX	VIS	Thu, Aug 15, 2019	137.62	137.90	136.18	137.32
3135	AMEX	VIS	Wed, Aug 14, 2019	139.61	139.93	137.30	137.40
3134	AMEX	VIS	Tue, Aug 13, 2019	139.91	143.09	139.91	141.65
3133	AMEX	VIS	Mon, Aug 12, 2019	141.17	141.46	139.75	140.12
3132	AMEX	VIS	Fri, Aug 9, 2019	142.90	143.00	141.49	142.05
3131	AMEX	VIS	Thu, Aug 8, 2019	141.79	143.59	141.79	143.57
3130	AMEX	VIS	Wed, Aug 7, 2019	139.44	141.16	138.41	141.06
3129	AMEX	VIS	Tue, Aug 6, 2019	139.90	141.18	139.36	141.18
3128	AMEX	VIS	Mon, Aug 5, 2019	140.57	140.57	138.13	139.01
3127	AMEX	VIS	Fri, Aug 2, 2019	143.57	143.57	142.04	142.99
3126	AMEX	VIS	Thu, Aug 1, 2019	146.67	147.62	143.72	144.05
3125	AMEX	VIS	Wed, Jul 31, 2019	148.31	148.88	145.74	146.93
3124	AMEX	VIS	Tue, Jul 30, 2019	146.73	148.26	146.20	148.26
3123	AMEX	VIS	Mon, Jul 29, 2019	148.11	148.11	147.44	147.57
3122	AMEX	VIS	Fri, Jul 26, 2019	148.15	148.40	147.76	148.24
3121	AMEX	VIS	Thu, Jul 25, 2019	148.89	149.00	147.76	148.14
3120	AMEX	VIS	Wed, Jul 24, 2019	147.03	148.95	146.90	148.87
3119	AMEX	VIS	Tue, Jul 23, 2019	146.83	147.84	146.51	147.77
3118	AMEX	VIS	Mon, Jul 22, 2019	145.92	146.69	145.53	145.91
3117	AMEX	VIS	Fri, Jul 19, 2019	145.93	146.77	145.77	145.77
3116	AMEX	VIS	Thu, Jul 18, 2019	145.18	145.32	144.41	145.25
3115	AMEX	VIS	Wed, Jul 17, 2019	147.22	147.28	144.92	144.92
3114	AMEX	VIS	Tue, Jul 16, 2019	146.83	148.19	146.83	147.85
3113	AMEX	VIS	Mon, Jul 15, 2019	147.35	147.40	146.62	146.92
3112	AMEX	VIS	Fri, Jul 12, 2019	145.22	147.47	145.22	147.35
3111	AMEX	VIS	Thu, Jul 11, 2019	144.30	144.91	143.83	144.83
3110	AMEX	VIS	Wed, Jul 10, 2019	145.05	145.49	144.13	144.20
3109	AMEX	VIS	Tue, Jul 9, 2019	144.18	144.69	143.81	144.56
3108	AMEX	VIS	Mon, Jul 8, 2019	145.42	145.62	144.63	144.92
3107	AMEX	VIS	Fri, Jul 5, 2019	145.98	146.07	144.42	146.07
3106	AMEX	VIS	Wed, Jul 3, 2019	146.26	146.65	145.81	146.62
3105	AMEX	VIS	Tue, Jul 2, 2019	146.17	146.33	145.48	145.93
3104	AMEX	VIS	Mon, Jul 1, 2019	147.43	147.57	145.56	146.30
3103	AMEX	VIS	Fri, Jun 28, 2019	144.60	146.06	144.60	145.80
3102	AMEX	VIS	Thu, Jun 27, 2019	143.92	144.40	143.56	144.25
3101	AMEX	VIS	Wed, Jun 26, 2019	143.74	144.00	143.41	143.60
3100	AMEX	VIS	Tue, Jun 25, 2019	144.20	144.20	143.21	143.33
3099	AMEX	VIS	Mon, Jun 24, 2019	144.80	145.18	144.13	144.13
3098	AMEX	VIS	Fri, Jun 21, 2019	145.28	145.79	144.62	144.72
3097	AMEX	VIS	Thu, Jun 20, 2019	145.45	146.20	144.53	145.47
3096	AMEX	VIS	Wed, Jun 19, 2019	143.93	144.04	143.13	143.91
3095	AMEX	VIS	Tue, Jun 18, 2019	142.08	144.08	142.08	143.79
3094	AMEX	VIS	Mon, Jun 17, 2019	141.81	141.83	141.20	141.20
3093	AMEX	VIS	Fri, Jun 14, 2019	142.42	142.42	141.32	141.81
3092	AMEX	VIS	Thu, Jun 13, 2019	141.96	142.54	141.58	142.46
3091	AMEX	VIS	Wed, Jun 12, 2019	141.18	141.69	140.92	141.53
3090	AMEX	VIS	Tue, Jun 11, 2019	143.31	143.43	140.87	141.42
3089	AMEX	VIS	Mon, Jun 10, 2019	143.08	143.77	142.43	142.43
3088	AMEX	VIS	Fri, Jun 7, 2019	141.48	142.66	141.38	142.08
3087	AMEX	VIS	Thu, Jun 6, 2019	140.99	141.20	139.76	140.98
3086	AMEX	VIS	Wed, Jun 5, 2019	140.25	140.91	139.62	140.89
3085	AMEX	VIS	Tue, Jun 4, 2019	137.45	139.63	137.45	139.63
3084	AMEX	VIS	Mon, Jun 3, 2019	135.02	136.91	135.00	136.09
3083	AMEX	VIS	Fri, May 31, 2019	135.63	136.03	135.03	135.23
3082	AMEX	VIS	Thu, May 30, 2019	136.95	137.79	136.57	137.18
3081	AMEX	VIS	Wed, May 29, 2019	136.71	137.15	135.86	136.68
3080	AMEX	VIS	Tue, May 28, 2019	138.62	138.93	137.16	137.16
3079	AMEX	VIS	Fri, May 24, 2019	139.11	139.45	138.08	138.46
3078	AMEX	VIS	Thu, May 23, 2019	139.02	139.28	137.47	138.26
3077	AMEX	VIS	Wed, May 22, 2019	141.15	141.36	140.48	140.48
3076	AMEX	VIS	Tue, May 21, 2019	141.09	141.86	140.84	141.77
3075	AMEX	VIS	Mon, May 20, 2019	139.33	140.39	139.32	139.99
3074	AMEX	VIS	Fri, May 17, 2019	140.52	141.92	140.30	140.37
3073	AMEX	VIS	Thu, May 16, 2019	141.28	142.53	141.20	142.04
3072	AMEX	VIS	Wed, May 15, 2019	139.38	141.25	139.17	140.76
3071	AMEX	VIS	Tue, May 14, 2019	139.42	141.35	139.39	140.46
3070	AMEX	VIS	Mon, May 13, 2019	139.85	140.40	138.19	139.00
3069	AMEX	VIS	Fri, May 10, 2019	141.91	143.50	140.09	143.13
3068	AMEX	VIS	Thu, May 9, 2019	141.50	142.90	140.69	142.59
3067	AMEX	VIS	Wed, May 8, 2019	142.75	143.85	142.57	142.84
3066	AMEX	VIS	Tue, May 7, 2019	144.34	144.42	141.93	143.02
3065	AMEX	VIS	Mon, May 6, 2019	144.32	146.23	144.12	145.97
3064	AMEX	VIS	Fri, May 3, 2019	145.91	147.27	145.91	147.11
3063	AMEX	VIS	Thu, May 2, 2019	144.92	145.46	143.95	145.23
3062	AMEX	VIS	Wed, May 1, 2019	146.84	146.98	145.15	145.15
3061	AMEX	VIS	Tue, Apr 30, 2019	146.32	146.52	145.05	146.28
3060	AMEX	VIS	Mon, Apr 29, 2019	145.53	146.23	145.31	145.81
3059	AMEX	VIS	Fri, Apr 26, 2019	144.30	145.44	144.09	145.42
3058	AMEX	VIS	Thu, Apr 25, 2019	145.72	145.72	143.68	144.30
3057	AMEX	VIS	Wed, Apr 24, 2019	147.30	147.78	147.00	147.12
3056	AMEX	VIS	Tue, Apr 23, 2019	146.32	147.56	146.10	147.25
3055	AMEX	VIS	Mon, Apr 22, 2019	146.08	146.25	145.41	145.93
3054	AMEX	VIS	Thu, Apr 18, 2019	145.76	146.64	145.62	146.49
3053	AMEX	VIS	Wed, Apr 17, 2019	145.54	145.95	144.91	144.97
3052	AMEX	VIS	Tue, Apr 16, 2019	144.58	145.00	144.23	144.91
3051	AMEX	VIS	Mon, Apr 15, 2019	144.54	144.63	143.82	144.06
3050	AMEX	VIS	Fri, Apr 12, 2019	144.00	144.66	143.77	144.66
3049	AMEX	VIS	Thu, Apr 11, 2019	141.93	143.02	141.82	142.97
3048	AMEX	VIS	Wed, Apr 10, 2019	141.70	141.84	140.79	141.74
3047	AMEX	VIS	Tue, Apr 9, 2019	142.63	142.63	141.22	141.43
3046	AMEX	VIS	Mon, Apr 8, 2019	143.03	143.46	142.35	143.40
3045	AMEX	VIS	Fri, Apr 5, 2019	143.81	144.15	143.66	143.91
3044	AMEX	VIS	Thu, Apr 4, 2019	142.52	143.83	142.52	143.34
3043	AMEX	VIS	Wed, Apr 3, 2019	143.10	143.37	142.11	142.52
3042	AMEX	VIS	Tue, Apr 2, 2019	142.73	143.07	142.27	142.60
3041	AMEX	VIS	Mon, Apr 1, 2019	141.07	142.91	140.71	142.69
3040	AMEX	VIS	Fri, Mar 29, 2019	139.47	140.01	139.31	139.90
3039	AMEX	VIS	Thu, Mar 28, 2019	137.83	138.72	137.45	138.64
3038	AMEX	VIS	Wed, Mar 27, 2019	137.58	138.00	136.46	137.49
3037	AMEX	VIS	Tue, Mar 26, 2019	137.45	137.90	136.50	137.40
3036	AMEX	VIS	Mon, Mar 25, 2019	135.95	137.04	135.83	136.41
3035	AMEX	VIS	Fri, Mar 22, 2019	138.72	138.72	135.97	135.97
3034	AMEX	VIS	Thu, Mar 21, 2019	137.60	139.80	137.58	139.53
3033	AMEX	VIS	Wed, Mar 20, 2019	139.45	139.95	138.00	138.04
3032	AMEX	VIS	Tue, Mar 19, 2019	141.05	141.30	139.34	139.76
3031	AMEX	VIS	Mon, Mar 18, 2019	139.03	140.47	138.96	140.39
3030	AMEX	VIS	Fri, Mar 15, 2019	139.61	139.94	138.86	139.16
3029	AMEX	VIS	Thu, Mar 14, 2019	139.97	140.10	139.14	139.35
3028	AMEX	VIS	Wed, Mar 13, 2019	139.24	140.33	139.19	139.89
3027	AMEX	VIS	Tue, Mar 12, 2019	139.68	139.68	138.59	138.71
3026	AMEX	VIS	Mon, Mar 11, 2019	137.01	139.78	136.63	139.78
3025	AMEX	VIS	Fri, Mar 8, 2019	137.55	138.48	137.27	138.38
3024	AMEX	VIS	Thu, Mar 7, 2019	139.51	139.84	137.75	138.75
3023	AMEX	VIS	Wed, Mar 6, 2019	141.08	141.12	139.73	139.76
3022	AMEX	VIS	Tue, Mar 5, 2019	142.00	142.31	141.10	141.10
3021	AMEX	VIS	Mon, Mar 4, 2019	143.39	143.86	141.08	142.00
3020	AMEX	VIS	Fri, Mar 1, 2019	143.57	143.73	142.02	142.82
3019	AMEX	VIS	Thu, Feb 28, 2019	142.95	142.95	142.40	142.45
3018	AMEX	VIS	Wed, Feb 27, 2019	142.25	143.07	141.82	142.87
3017	AMEX	VIS	Tue, Feb 26, 2019	142.72	143.25	142.39	142.42
3016	AMEX	VIS	Mon, Feb 25, 2019	143.90	144.05	142.93	142.98
3015	AMEX	VIS	Fri, Feb 22, 2019	142.02	142.58	141.69	142.54
3014	AMEX	VIS	Thu, Feb 21, 2019	141.83	142.04	141.13	141.62
3013	AMEX	VIS	Wed, Feb 20, 2019	141.46	142.20	141.39	142.16
3012	AMEX	VIS	Tue, Feb 19, 2019	140.93	141.91	140.80	141.43
3011	AMEX	VIS	Fri, Feb 15, 2019	140.18	141.40	140.00	141.40
3010	AMEX	VIS	Thu, Feb 14, 2019	139.31	140.07	139.02	139.46
3009	AMEX	VIS	Wed, Feb 13, 2019	139.65	140.40	139.37	140.07
3008	AMEX	VIS	Tue, Feb 12, 2019	137.98	139.43	137.98	139.21
3007	AMEX	VIS	Mon, Feb 11, 2019	136.60	137.15	136.60	137.04
3006	AMEX	VIS	Fri, Feb 8, 2019	135.28	136.20	134.61	136.20
3005	AMEX	VIS	Thu, Feb 7, 2019	136.14	136.75	135.09	136.04
3004	AMEX	VIS	Wed, Feb 6, 2019	136.91	137.62	136.74	137.05
3003	AMEX	VIS	Tue, Feb 5, 2019	136.22	137.14	136.02	137.11
3002	AMEX	VIS	Mon, Feb 4, 2019	134.50	136.05	134.27	136.05
3001	AMEX	VIS	Fri, Feb 1, 2019	134.37	135.21	133.90	134.36
3000	AMEX	VIS	Thu, Jan 31, 2019	133.65	134.72	133.31	134.07
2999	AMEX	VIS	Wed, Jan 30, 2019	132.81	134.03	131.40	133.45
2998	AMEX	VIS	Tue, Jan 29, 2019	130.41	131.69	129.96	131.54
2997	AMEX	VIS	Mon, Jan 28, 2019	129.47	130.01	128.88	129.92
2996	AMEX	VIS	Fri, Jan 25, 2019	130.64	131.58	130.55	131.07
2995	AMEX	VIS	Thu, Jan 24, 2019	129.04	130.01	128.91	129.48
2994	AMEX	VIS	Wed, Jan 23, 2019	129.64	130.14	127.49	128.73
2993	AMEX	VIS	Tue, Jan 22, 2019	130.45	130.45	128.15	128.82
2992	AMEX	VIS	Fri, Jan 18, 2019	130.00	131.98	130.00	131.44
2991	AMEX	VIS	Thu, Jan 17, 2019	126.39	129.58	126.39	128.99
2990	AMEX	VIS	Wed, Jan 16, 2019	126.90	127.53	126.73	126.99
2989	AMEX	VIS	Tue, Jan 15, 2019	127.19	127.39	126.14	126.69
2988	AMEX	VIS	Mon, Jan 14, 2019	126.13	127.59	126.00	126.97
2987	AMEX	VIS	Fri, Jan 11, 2019	126.61	127.28	126.02	127.21
2986	AMEX	VIS	Thu, Jan 10, 2019	125.05	127.40	124.78	127.38
2985	AMEX	VIS	Wed, Jan 9, 2019	125.23	126.19	125.03	125.69
2984	AMEX	VIS	Tue, Jan 8, 2019	124.65	125.08	123.54	124.73
2983	AMEX	VIS	Mon, Jan 7, 2019	122.28	123.73	121.31	122.83
2982	AMEX	VIS	Fri, Jan 4, 2019	119.48	122.06	119.16	121.97
2981	AMEX	VIS	Thu, Jan 3, 2019	120.04	120.06	117.15	117.41
2980	AMEX	VIS	Wed, Jan 2, 2019	118.46	121.07	118.02	120.91
2979	AMEX	VIS	Mon, Dec 31, 2018	119.89	120.55	119.05	120.41
2978	AMEX	VIS	Fri, Dec 28, 2018	120.01	120.87	118.76	119.16
2977	AMEX	VIS	Thu, Dec 27, 2018	116.11	119.49	115.12	119.49
2976	AMEX	VIS	Wed, Dec 26, 2018	113.43	118.19	112.15	118.19
2975	AMEX	VIS	Mon, Dec 24, 2018	115.04	115.67	112.79	112.87
2974	AMEX	VIS	Fri, Dec 21, 2018	118.80	119.56	115.95	116.14
2973	AMEX	VIS	Thu, Dec 20, 2018	119.76	120.74	117.11	118.38
2972	AMEX	VIS	Wed, Dec 19, 2018	122.67	124.64	119.90	120.54
2971	AMEX	VIS	Tue, Dec 18, 2018	123.36	124.46	122.31	122.88
2970	AMEX	VIS	Mon, Dec 17, 2018	124.08	124.78	121.58	122.18
2969	AMEX	VIS	Fri, Dec 14, 2018	124.88	125.93	123.89	124.34
2968	AMEX	VIS	Thu, Dec 13, 2018	127.66	127.73	125.63	126.06
2967	AMEX	VIS	Wed, Dec 12, 2018	128.30	129.26	127.40	126.75
2966	AMEX	VIS	Tue, Dec 11, 2018	129.03	129.24	125.80	126.60
2965	AMEX	VIS	Mon, Dec 10, 2018	127.24	127.61	124.75	127.29
2964	AMEX	VIS	Fri, Dec 7, 2018	130.57	131.65	126.88	127.25
2963	AMEX	VIS	Thu, Dec 6, 2018	129.00	130.65	126.88	130.62
2962	AMEX	VIS	Tue, Dec 4, 2018	136.98	136.98	131.20	131.30
2961	AMEX	VIS	Mon, Dec 3, 2018	138.55	139.24	136.69	137.45
2960	AMEX	VIS	Fri, Nov 30, 2018	134.53	136.14	134.38	135.94
2959	AMEX	VIS	Thu, Nov 29, 2018	134.40	135.28	133.48	134.56
2958	AMEX	VIS	Wed, Nov 28, 2018	132.02	134.72	131.15	134.72
2957	AMEX	VIS	Tue, Nov 27, 2018	131.34	131.66	130.54	131.50
2956	AMEX	VIS	Mon, Nov 26, 2018	131.81	132.53	131.04	132.03
2955	AMEX	VIS	Fri, Nov 23, 2018	130.25	131.64	130.25	130.74
2954	AMEX	VIS	Wed, Nov 21, 2018	130.71	132.14	130.71	131.05
2953	AMEX	VIS	Tue, Nov 20, 2018	131.00	131.40	129.50	130.01
2952	AMEX	VIS	Mon, Nov 19, 2018	134.67	134.72	132.32	132.79
2951	AMEX	VIS	Fri, Nov 16, 2018	134.50	135.27	133.87	134.91
2950	AMEX	VIS	Thu, Nov 15, 2018	132.27	135.69	131.75	135.06
2949	AMEX	VIS	Wed, Nov 14, 2018	134.83	135.30	132.34	133.21
2948	AMEX	VIS	Tue, Nov 13, 2018	133.40	135.31	133.14	133.62
2947	AMEX	VIS	Mon, Nov 12, 2018	135.79	135.79	133.03	133.23
2946	AMEX	VIS	Fri, Nov 9, 2018	136.55	136.83	134.94	135.84
2945	AMEX	VIS	Thu, Nov 8, 2018	137.27	137.95	136.75	137.35
2944	AMEX	VIS	Wed, Nov 7, 2018	136.60	137.70	135.33	137.68
2943	AMEX	VIS	Tue, Nov 6, 2018	133.97	135.57	133.97	135.45
2942	AMEX	VIS	Mon, Nov 5, 2018	133.71	134.67	133.18	134.05
2941	AMEX	VIS	Fri, Nov 2, 2018	134.62	135.16	132.96	133.55
2940	AMEX	VIS	Thu, Nov 1, 2018	131.66	134.05	131.51	133.63
2939	AMEX	VIS	Wed, Oct 31, 2018	131.37	132.71	131.15	131.21
2938	AMEX	VIS	Tue, Oct 30, 2018	126.91	130.26	126.91	130.11
2937	AMEX	VIS	Mon, Oct 29, 2018	131.09	131.49	125.70	127.45
2936	AMEX	VIS	Fri, Oct 26, 2018	128.94	130.75	127.47	129.42
2935	AMEX	VIS	Thu, Oct 25, 2018	130.09	131.45	129.73	130.61
2934	AMEX	VIS	Wed, Oct 24, 2018	134.39	134.68	129.21	129.37
2933	AMEX	VIS	Tue, Oct 23, 2018	133.56	134.93	132.05	134.03
2932	AMEX	VIS	Mon, Oct 22, 2018	136.82	136.83	135.75	136.34
2931	AMEX	VIS	Fri, Oct 19, 2018	137.61	138.06	136.16	136.65
2930	AMEX	VIS	Thu, Oct 18, 2018	139.19	139.43	136.65	137.35
2929	AMEX	VIS	Wed, Oct 17, 2018	141.11	141.38	139.14	140.00
2928	AMEX	VIS	Tue, Oct 16, 2018	139.02	141.03	138.26	140.91
2927	AMEX	VIS	Mon, Oct 15, 2018	137.92	139.34	137.92	138.47
2926	AMEX	VIS	Fri, Oct 12, 2018	139.69	139.69	136.52	138.01
2925	AMEX	VIS	Thu, Oct 11, 2018	139.95	141.06	137.03	137.52
2924	AMEX	VIS	Wed, Oct 10, 2018	145.12	145.12	140.48	140.59
2923	AMEX	VIS	Tue, Oct 9, 2018	147.31	147.31	145.42	145.52
2922	AMEX	VIS	Mon, Oct 8, 2018	147.32	147.78	146.29	147.67
2921	AMEX	VIS	Fri, Oct 5, 2018	148.57	149.03	146.67	147.54
2920	AMEX	VIS	Thu, Oct 4, 2018	148.99	149.35	147.54	148.50
2919	AMEX	VIS	Wed, Oct 3, 2018	149.06	149.98	148.86	149.25
2918	AMEX	VIS	Tue, Oct 2, 2018	148.42	148.83	147.94	148.50
2917	AMEX	VIS	Mon, Oct 1, 2018	149.21	149.54	147.96	148.51
2916	AMEX	VIS	Fri, Sep 28, 2018	147.53	148.09	147.30	147.72
2915	AMEX	VIS	Thu, Sep 27, 2018	147.85	148.46	147.32	147.69
2914	AMEX	VIS	Wed, Sep 26, 2018	148.00	148.64	147.43	147.58
2913	AMEX	VIS	Tue, Sep 25, 2018	148.46	148.62	147.81	147.91
2912	AMEX	VIS	Mon, Sep 24, 2018	149.78	149.78	148.00	148.31
2911	AMEX	VIS	Fri, Sep 21, 2018	150.94	151.35	150.54	150.04
2910	AMEX	VIS	Thu, Sep 20, 2018	150.89	151.28	149.89	150.46
2909	AMEX	VIS	Wed, Sep 19, 2018	150.16	151.08	149.93	150.13
2908	AMEX	VIS	Tue, Sep 18, 2018	149.52	150.60	148.84	150.45
2907	AMEX	VIS	Mon, Sep 17, 2018	149.27	149.77	149.00	149.16
2906	AMEX	VIS	Fri, Sep 14, 2018	148.67	149.49	148.39	149.31
2905	AMEX	VIS	Thu, Sep 13, 2018	148.47	149.08	148.15	148.46
2904	AMEX	VIS	Wed, Sep 12, 2018	147.48	148.19	147.11	147.92
2903	AMEX	VIS	Tue, Sep 11, 2018	147.16	147.99	146.78	147.58
2902	AMEX	VIS	Mon, Sep 10, 2018	147.37	148.13	147.37	147.69
2901	AMEX	VIS	Fri, Sep 7, 2018	146.78	147.41	146.04	146.73
2900	AMEX	VIS	Thu, Sep 6, 2018	147.04	147.77	146.82	147.26
2899	AMEX	VIS	Wed, Sep 5, 2018	145.71	146.88	145.49	146.80
2898	AMEX	VIS	Tue, Sep 4, 2018	145.69	146.08	145.22	146.04
2897	AMEX	VIS	Fri, Aug 31, 2018	145.79	146.29	145.58	146.07
2896	AMEX	VIS	Thu, Aug 30, 2018	146.79	146.93	145.81	146.01
2895	AMEX	VIS	Wed, Aug 29, 2018	146.91	147.23	146.57	147.03
2894	AMEX	VIS	Tue, Aug 28, 2018	147.36	147.55	146.65	146.73
2893	AMEX	VIS	Mon, Aug 27, 2018	145.85	147.16	145.85	146.97
2892	AMEX	VIS	Fri, Aug 24, 2018	145.12	145.43	144.71	145.36
2891	AMEX	VIS	Thu, Aug 23, 2018	145.18	145.28	144.48	144.69
2890	AMEX	VIS	Wed, Aug 22, 2018	146.34	146.34	145.29	145.35
2889	AMEX	VIS	Tue, Aug 21, 2018	145.52	146.74	144.82	146.59
2888	AMEX	VIS	Mon, Aug 20, 2018	144.64	145.62	144.64	145.27
2887	AMEX	VIS	Fri, Aug 17, 2018	143.31	144.70	143.31	144.46
2886	AMEX	VIS	Thu, Aug 16, 2018	142.80	143.89	142.16	143.54
2885	AMEX	VIS	Wed, Aug 15, 2018	141.88	142.05	140.32	141.91
2884	AMEX	VIS	Tue, Aug 14, 2018	142.09	143.26	142.09	142.73
2883	AMEX	VIS	Mon, Aug 13, 2018	142.70	142.84	141.24	141.72
2882	AMEX	VIS	Fri, Aug 10, 2018	142.84	142.98	142.09	142.56
2881	AMEX	VIS	Thu, Aug 9, 2018	144.34	144.60	143.46	143.55
2880	AMEX	VIS	Wed, Aug 8, 2018	144.65	144.65	143.97	144.14
2879	AMEX	VIS	Tue, Aug 7, 2018	144.19	145.04	144.05	144.77
2878	AMEX	VIS	Mon, Aug 6, 2018	143.34	143.89	143.08	143.79
2877	AMEX	VIS	Fri, Aug 3, 2018	143.36	143.67	142.62	143.48
2876	AMEX	VIS	Thu, Aug 2, 2018	142.54	143.46	142.08	143.29
2875	AMEX	VIS	Wed, Aug 1, 2018	144.69	144.69	142.95	143.29
2874	AMEX	VIS	Tue, Jul 31, 2018	142.78	145.19	142.78	144.94
2873	AMEX	VIS	Mon, Jul 30, 2018	143.24	144.05	141.83	141.94
2872	AMEX	VIS	Fri, Jul 27, 2018	143.82	144.04	142.62	143.19
2871	AMEX	VIS	Thu, Jul 26, 2018	142.14	143.68	142.14	143.49
2870	AMEX	VIS	Wed, Jul 25, 2018	140.23	142.36	139.88	142.23
2869	AMEX	VIS	Tue, Jul 24, 2018	140.81	141.50	139.91	140.50
2868	AMEX	VIS	Mon, Jul 23, 2018	140.74	140.74	140.03	140.27
2867	AMEX	VIS	Fri, Jul 20, 2018	140.94	141.57	140.53	141.02
2866	AMEX	VIS	Thu, Jul 19, 2018	140.42	141.47	140.10	141.21
2865	AMEX	VIS	Wed, Jul 18, 2018	140.16	141.29	139.84	141.17
2864	AMEX	VIS	Tue, Jul 17, 2018	139.02	139.87	138.71	139.71
2863	AMEX	VIS	Mon, Jul 16, 2018	140.17	140.43	138.83	139.05
2862	AMEX	VIS	Fri, Jul 13, 2018	138.85	140.06	138.77	139.87
2861	AMEX	VIS	Thu, Jul 12, 2018	138.72	139.21	137.74	139.06
2860	AMEX	VIS	Wed, Jul 11, 2018	138.62	138.69	137.42	137.66
2859	AMEX	VIS	Tue, Jul 10, 2018	139.79	140.25	139.11	139.81
2858	AMEX	VIS	Mon, Jul 9, 2018	137.76	139.59	137.76	139.47
2857	AMEX	VIS	Fri, Jul 6, 2018	136.50	137.52	135.89	137.10
2856	AMEX	VIS	Thu, Jul 5, 2018	136.36	136.69	135.38	136.69
2855	AMEX	VIS	Tue, Jul 3, 2018	136.71	137.20	135.57	135.84
2854	AMEX	VIS	Mon, Jul 2, 2018	134.80	136.19	134.36	136.19
2853	AMEX	VIS	Fri, Jun 29, 2018	136.00	137.22	135.80	135.81
2852	AMEX	VIS	Thu, Jun 28, 2018	135.17	135.94	134.28	135.49
2851	AMEX	VIS	Wed, Jun 27, 2018	137.43	138.77	135.81	135.29
2850	AMEX	VIS	Tue, Jun 26, 2018	137.20	137.62	136.67	137.00
2849	AMEX	VIS	Mon, Jun 25, 2018	137.47	137.68	135.72	136.52
2848	AMEX	VIS	Fri, Jun 22, 2018	139.08	139.28	138.38	138.44
2847	AMEX	VIS	Thu, Jun 21, 2018	139.49	139.49	137.74	138.08
2846	AMEX	VIS	Wed, Jun 20, 2018	139.99	140.12	139.29	139.76
2845	AMEX	VIS	Tue, Jun 19, 2018	140.60	140.69	138.74	139.55
2844	AMEX	VIS	Mon, Jun 18, 2018	141.48	142.29	141.17	142.17
2843	AMEX	VIS	Fri, Jun 15, 2018	142.00	142.65	140.90	142.48
2842	AMEX	VIS	Thu, Jun 14, 2018	143.58	143.98	142.22	142.70
2841	AMEX	VIS	Wed, Jun 13, 2018	144.29	144.31	143.00	143.03
2840	AMEX	VIS	Tue, Jun 12, 2018	144.41	144.62	143.87	144.24
2839	AMEX	VIS	Mon, Jun 11, 2018	144.03	144.71	143.88	144.31
2838	AMEX	VIS	Fri, Jun 8, 2018	143.18	144.04	143.12	144.02
2837	AMEX	VIS	Thu, Jun 7, 2018	143.36	143.72	142.65	143.43
2836	AMEX	VIS	Wed, Jun 6, 2018	142.10	143.07	141.70	143.07
2835	AMEX	VIS	Tue, Jun 5, 2018	141.35	141.90	141.09	141.90
2834	AMEX	VIS	Mon, Jun 4, 2018	141.80	142.57	141.19	141.39
2833	AMEX	VIS	Fri, Jun 1, 2018	140.83	141.72	140.83	141.41
2832	AMEX	VIS	Thu, May 31, 2018	141.73	141.73	139.62	139.88
2831	AMEX	VIS	Wed, May 30, 2018	140.81	142.19	140.66	141.89
2830	AMEX	VIS	Tue, May 29, 2018	141.02	141.24	139.33	140.02
2829	AMEX	VIS	Fri, May 25, 2018	141.84	142.27	141.58	142.01
2828	AMEX	VIS	Thu, May 24, 2018	141.29	142.31	140.98	142.20
2827	AMEX	VIS	Wed, May 23, 2018	141.08	141.47	140.48	141.47
2826	AMEX	VIS	Tue, May 22, 2018	143.84	143.84	141.65	141.69
2825	AMEX	VIS	Mon, May 21, 2018	142.68	144.03	142.66	143.54
2824	AMEX	VIS	Fri, May 18, 2018	140.67	141.67	140.67	141.57
2823	AMEX	VIS	Thu, May 17, 2018	140.10	141.30	140.10	140.73
2822	AMEX	VIS	Wed, May 16, 2018	139.55	140.63	139.55	140.12
2821	AMEX	VIS	Tue, May 15, 2018	139.31	139.63	138.90	139.50
2820	AMEX	VIS	Mon, May 14, 2018	140.64	141.00	139.72	139.98
2819	AMEX	VIS	Fri, May 11, 2018	140.10	140.79	139.74	140.31
2818	AMEX	VIS	Thu, May 10, 2018	139.58	140.20	139.44	139.97
2817	AMEX	VIS	Wed, May 9, 2018	138.28	139.45	138.03	139.13
2816	AMEX	VIS	Tue, May 8, 2018	136.72	138.01	136.52	137.76
2815	AMEX	VIS	Mon, May 7, 2018	136.25	137.24	136.25	136.81
2814	AMEX	VIS	Fri, May 4, 2018	133.63	136.26	133.18	135.78
2813	AMEX	VIS	Thu, May 3, 2018	133.62	134.73	131.78	134.18
2812	AMEX	VIS	Wed, May 2, 2018	134.58	135.47	133.84	133.93
2811	AMEX	VIS	Tue, May 1, 2018	135.13	135.96	132.94	134.85
2810	AMEX	VIS	Mon, Apr 30, 2018	137.50	137.77	135.38	135.38
2809	AMEX	VIS	Fri, Apr 27, 2018	137.18	137.48	136.33	137.26
2808	AMEX	VIS	Thu, Apr 26, 2018	137.93	137.95	136.32	137.37
2807	AMEX	VIS	Wed, Apr 25, 2018	137.95	138.45	136.24	137.99
2806	AMEX	VIS	Tue, Apr 24, 2018	142.29	142.50	136.12	137.72
2805	AMEX	VIS	Mon, Apr 23, 2018	141.99	142.15	140.85	141.39
2804	AMEX	VIS	Fri, Apr 20, 2018	142.70	143.00	141.15	141.64
2803	AMEX	VIS	Thu, Apr 19, 2018	142.44	142.94	141.48	142.25
2802	AMEX	VIS	Wed, Apr 18, 2018	142.25	143.29	142.14	142.74
2801	AMEX	VIS	Tue, Apr 17, 2018	141.34	141.93	141.03	141.44
2800	AMEX	VIS	Mon, Apr 16, 2018	139.74	140.58	139.51	140.33
2799	AMEX	VIS	Fri, Apr 13, 2018	139.85	139.94	138.15	138.69
2798	AMEX	VIS	Thu, Apr 12, 2018	138.10	139.67	138.10	139.05
2797	AMEX	VIS	Wed, Apr 11, 2018	137.20	138.21	137.07	137.29
2796	AMEX	VIS	Tue, Apr 10, 2018	138.05	138.88	137.34	138.21
2795	AMEX	VIS	Mon, Apr 9, 2018	137.62	138.18	135.93	136.11
2794	AMEX	VIS	Fri, Apr 6, 2018	138.82	139.81	135.29	136.48
2793	AMEX	VIS	Thu, Apr 5, 2018	139.56	140.59	139.33	140.31
2792	AMEX	VIS	Wed, Apr 4, 2018	135.31	139.00	135.10	138.91
2791	AMEX	VIS	Tue, Apr 3, 2018	136.73	138.20	136.18	138.20
2790	AMEX	VIS	Mon, Apr 2, 2018	138.64	138.90	134.55	136.10
2789	AMEX	VIS	Thu, Mar 29, 2018	137.83	140.17	137.57	139.11
2788	AMEX	VIS	Wed, Mar 28, 2018	137.79	138.18	136.20	137.06
2787	AMEX	VIS	Tue, Mar 27, 2018	140.08	140.63	137.00	137.48
2786	AMEX	VIS	Mon, Mar 26, 2018	138.65	139.68	137.07	139.54
2785	AMEX	VIS	Fri, Mar 23, 2018	138.64	139.44	136.25	136.36
2784	AMEX	VIS	Thu, Mar 22, 2018	141.88	142.15	138.46	138.50
2783	AMEX	VIS	Wed, Mar 21, 2018	142.77	144.36	142.40	143.11
2782	AMEX	VIS	Tue, Mar 20, 2018	142.58	143.51	142.58	142.79
2781	AMEX	VIS	Mon, Mar 19, 2018	142.92	142.92	141.21	142.38
2780	AMEX	VIS	Fri, Mar 16, 2018	142.75	143.87	142.65	143.34
2779	AMEX	VIS	Thu, Mar 15, 2018	143.27	143.96	142.40	142.60
2778	AMEX	VIS	Wed, Mar 14, 2018	145.02	145.02	142.67	142.90
2777	AMEX	VIS	Tue, Mar 13, 2018	145.44	146.05	144.12	144.45
2776	AMEX	VIS	Mon, Mar 12, 2018	146.75	146.76	144.73	145.06
2775	AMEX	VIS	Fri, Mar 9, 2018	144.17	146.45	143.96	146.44
2774	AMEX	VIS	Thu, Mar 8, 2018	143.10	143.47	142.08	143.36
2773	AMEX	VIS	Wed, Mar 7, 2018	140.92	142.88	140.92	142.61
2772	AMEX	VIS	Tue, Mar 6, 2018	142.40	142.72	141.48	142.58
2771	AMEX	VIS	Mon, Mar 5, 2018	139.32	142.04	138.84	141.74
2770	AMEX	VIS	Fri, Mar 2, 2018	138.89	140.51	138.01	140.12
2769	AMEX	VIS	Thu, Mar 1, 2018	142.47	143.27	139.40	140.09
2768	AMEX	VIS	Wed, Feb 28, 2018	145.16	145.29	142.38	142.38
2767	AMEX	VIS	Tue, Feb 27, 2018	146.51	147.30	144.57	144.57
2766	AMEX	VIS	Mon, Feb 26, 2018	145.34	146.61	144.66	146.36
2765	AMEX	VIS	Fri, Feb 23, 2018	144.24	144.66	143.39	144.66
2764	AMEX	VIS	Thu, Feb 22, 2018	143.14	144.76	142.87	143.46
2763	AMEX	VIS	Wed, Feb 21, 2018	142.86	145.10	142.68	142.75
2762	AMEX	VIS	Tue, Feb 20, 2018	143.24	143.99	142.21	142.61
2761	AMEX	VIS	Fri, Feb 16, 2018	143.69	145.37	143.59	144.05
2760	AMEX	VIS	Thu, Feb 15, 2018	142.97	143.89	141.88	143.89
2759	AMEX	VIS	Wed, Feb 14, 2018	139.43	142.14	139.36	141.98
2758	AMEX	VIS	Tue, Feb 13, 2018	139.15	140.40	138.95	140.12
2757	AMEX	VIS	Mon, Feb 12, 2018	138.65	140.80	137.96	139.80
2756	AMEX	VIS	Fri, Feb 9, 2018	137.80	138.87	133.63	137.72
2755	AMEX	VIS	Thu, Feb 8, 2018	141.93	141.93	136.39	136.39
2754	AMEX	VIS	Wed, Feb 7, 2018	141.23	143.59	141.10	141.76
2753	AMEX	VIS	Tue, Feb 6, 2018	136.69	141.78	135.63	141.40
2752	AMEX	VIS	Mon, Feb 5, 2018	144.27	145.78	138.33	139.00
2751	AMEX	VIS	Fri, Feb 2, 2018	147.90	147.90	145.59	145.65
2750	AMEX	VIS	Thu, Feb 1, 2018	148.25	149.94	148.00	148.88
2749	AMEX	VIS	Wed, Jan 31, 2018	149.67	150.38	148.53	148.91
2748	AMEX	VIS	Tue, Jan 30, 2018	148.90	149.30	147.95	148.62
2747	AMEX	VIS	Mon, Jan 29, 2018	150.59	151.28	149.84	149.87
2746	AMEX	VIS	Fri, Jan 26, 2018	149.62	150.80	149.16	150.77
2745	AMEX	VIS	Thu, Jan 25, 2018	149.77	149.77	148.11	149.30
2744	AMEX	VIS	Wed, Jan 24, 2018	149.53	150.02	148.32	149.25
2743	AMEX	VIS	Tue, Jan 23, 2018	149.36	149.59	148.68	149.55
2742	AMEX	VIS	Mon, Jan 22, 2018	149.00	149.35	148.25	149.35
2741	AMEX	VIS	Fri, Jan 19, 2018	148.97	149.40	148.54	149.39
2740	AMEX	VIS	Thu, Jan 18, 2018	149.66	149.80	148.61	148.71
2739	AMEX	VIS	Wed, Jan 17, 2018	148.98	149.61	148.61	149.48
2738	AMEX	VIS	Tue, Jan 16, 2018	150.71	150.98	148.17	148.67
2737	AMEX	VIS	Fri, Jan 12, 2018	149.41	150.33	149.28	150.12
2736	AMEX	VIS	Thu, Jan 11, 2018	147.46	148.97	146.94	148.89
2735	AMEX	VIS	Wed, Jan 10, 2018	146.73	147.32	146.22	146.86
2734	AMEX	VIS	Tue, Jan 9, 2018	146.55	147.38	146.55	146.98
2733	AMEX	VIS	Mon, Jan 8, 2018	146.00	146.40	145.56	146.38
2732	AMEX	VIS	Fri, Jan 5, 2018	145.62	145.76	144.81	145.74
2731	AMEX	VIS	Thu, Jan 4, 2018	144.48	145.06	144.43	144.93
2730	AMEX	VIS	Wed, Jan 3, 2018	143.61	143.98	143.17	143.85
2729	AMEX	VIS	Tue, Jan 2, 2018	142.92	143.38	142.43	143.38
2728	AMEX	VIS	Fri, Dec 29, 2017	143.05	143.47	142.37	142.37
2727	AMEX	VIS	Thu, Dec 28, 2017	142.71	142.81	142.11	142.81
2726	AMEX	VIS	Wed, Dec 27, 2017	142.30	142.54	142.10	142.51
2725	AMEX	VIS	Tue, Dec 26, 2017	142.26	142.59	141.96	142.16
2724	AMEX	VIS	Fri, Dec 22, 2017	142.21	142.21	141.50	141.95
2723	AMEX	VIS	Thu, Dec 21, 2017	142.23	142.40	141.61	142.01
2722	AMEX	VIS	Wed, Dec 20, 2017	141.97	142.16	141.50	141.77
2721	AMEX	VIS	Tue, Dec 19, 2017	141.74	141.82	141.00	141.15
2720	AMEX	VIS	Mon, Dec 18, 2017	141.14	141.54	141.10	141.43
2719	AMEX	VIS	Fri, Dec 15, 2017	139.91	140.71	139.73	140.18
2718	AMEX	VIS	Thu, Dec 14, 2017	140.46	140.56	139.01	139.07
2717	AMEX	VIS	Wed, Dec 13, 2017	140.20	141.43	140.20	140.01
2716	AMEX	VIS	Tue, Dec 12, 2017	140.21	140.56	140.10	140.10
2715	AMEX	VIS	Mon, Dec 11, 2017	140.43	140.67	139.76	139.93
2714	AMEX	VIS	Fri, Dec 8, 2017	140.54	140.54	139.95	140.37
2713	AMEX	VIS	Thu, Dec 7, 2017	138.61	140.15	138.60	139.84
2712	AMEX	VIS	Wed, Dec 6, 2017	138.38	139.22	138.38	138.66
2711	AMEX	VIS	Tue, Dec 5, 2017	140.25	140.25	138.52	138.64
2710	AMEX	VIS	Mon, Dec 4, 2017	140.29	141.42	139.91	139.91
2709	AMEX	VIS	Fri, Dec 1, 2017	140.27	140.34	137.04	138.85
2708	AMEX	VIS	Thu, Nov 30, 2017	138.76	140.68	138.76	140.36
2707	AMEX	VIS	Wed, Nov 29, 2017	137.42	138.40	137.35	138.25
2706	AMEX	VIS	Tue, Nov 28, 2017	135.33	137.21	135.32	137.14
2705	AMEX	VIS	Mon, Nov 27, 2017	134.98	135.31	134.94	135.11
2704	AMEX	VIS	Fri, Nov 24, 2017	135.24	135.25	134.83	134.89
2703	AMEX	VIS	Wed, Nov 22, 2017	135.02	135.13	134.79	134.89
2702	AMEX	VIS	Tue, Nov 21, 2017	134.15	134.77	134.11	134.77
2701	AMEX	VIS	Mon, Nov 20, 2017	133.14	133.76	133.14	133.74
2700	AMEX	VIS	Fri, Nov 17, 2017	133.28	133.37	132.89	133.01
2699	AMEX	VIS	Thu, Nov 16, 2017	132.70	133.73	132.70	133.56
2698	AMEX	VIS	Wed, Nov 15, 2017	132.26	132.59	131.84	132.16
2697	AMEX	VIS	Tue, Nov 14, 2017	133.05	133.55	132.54	132.88
2696	AMEX	VIS	Mon, Nov 13, 2017	133.67	133.67	133.15	133.40
2695	AMEX	VIS	Fri, Nov 10, 2017	133.67	134.21	133.49	134.06
2694	AMEX	VIS	Thu, Nov 9, 2017	134.87	134.87	133.36	133.89
2693	AMEX	VIS	Wed, Nov 8, 2017	135.54	135.57	135.10	135.42
2692	AMEX	VIS	Tue, Nov 7, 2017	135.89	135.97	135.37	135.66
2691	AMEX	VIS	Mon, Nov 6, 2017	135.72	135.93	135.56	135.72
2690	AMEX	VIS	Fri, Nov 3, 2017	135.79	135.95	135.40	135.63
2689	AMEX	VIS	Thu, Nov 2, 2017	134.86	135.84	134.64	135.76
2688	AMEX	VIS	Wed, Nov 1, 2017	135.73	135.90	134.80	134.99
2687	AMEX	VIS	Tue, Oct 31, 2017	135.64	135.69	135.14	135.15
2686	AMEX	VIS	Mon, Oct 30, 2017	136.18	136.22	135.26	135.29
2685	AMEX	VIS	Fri, Oct 27, 2017	136.50	136.77	136.31	136.52
2684	AMEX	VIS	Thu, Oct 26, 2017	136.54	136.95	136.30	136.47
2683	AMEX	VIS	Wed, Oct 25, 2017	137.29	137.29	135.38	136.01
2682	AMEX	VIS	Tue, Oct 24, 2017	137.22	137.74	137.22	137.40
2681	AMEX	VIS	Mon, Oct 23, 2017	137.66	137.70	136.62	136.62
2680	AMEX	VIS	Fri, Oct 20, 2017	136.20	137.71	135.66	137.71
2679	AMEX	VIS	Thu, Oct 19, 2017	135.57	136.24	135.12	136.20
2678	AMEX	VIS	Wed, Oct 18, 2017	135.94	136.32	135.78	135.98
2677	AMEX	VIS	Tue, Oct 17, 2017	135.93	136.06	135.57	135.73
2676	AMEX	VIS	Mon, Oct 16, 2017	136.09	136.26	135.84	136.21
2675	AMEX	VIS	Fri, Oct 13, 2017	136.65	136.88	135.93	135.98
2674	AMEX	VIS	Thu, Oct 12, 2017	135.45	136.42	135.45	136.30
2673	AMEX	VIS	Wed, Oct 11, 2017	135.68	135.79	135.37	135.68
2672	AMEX	VIS	Tue, Oct 10, 2017	136.20	136.32	135.63	135.74
2671	AMEX	VIS	Mon, Oct 9, 2017	136.15	136.21	135.36	135.52
2670	AMEX	VIS	Fri, Oct 6, 2017	136.05	136.11	135.51	136.04
2669	AMEX	VIS	Thu, Oct 5, 2017	135.87	136.18	135.50	136.05
2668	AMEX	VIS	Wed, Oct 4, 2017	136.09	136.09	135.62	135.82
2667	AMEX	VIS	Tue, Oct 3, 2017	135.46	135.94	135.23	135.93
2666	AMEX	VIS	Mon, Oct 2, 2017	134.42	135.32	134.30	135.27
2665	AMEX	VIS	Fri, Sep 29, 2017	133.95	134.28	133.75	134.26
2664	AMEX	VIS	Thu, Sep 28, 2017	133.86	134.26	133.41	133.94
2663	AMEX	VIS	Wed, Sep 27, 2017	134.01	134.22	133.33	133.99
2662	AMEX	VIS	Tue, Sep 26, 2017	134.07	134.35	133.99	133.47
2661	AMEX	VIS	Mon, Sep 25, 2017	133.91	134.10	133.21	134.04
2660	AMEX	VIS	Fri, Sep 22, 2017	133.40	134.03	133.40	133.87
2659	AMEX	VIS	Thu, Sep 21, 2017	133.07	133.60	132.77	133.45
2658	AMEX	VIS	Wed, Sep 20, 2017	132.21	133.15	132.19	133.07
2657	AMEX	VIS	Tue, Sep 19, 2017	131.98	132.17	131.92	132.15
2656	AMEX	VIS	Mon, Sep 18, 2017	131.66	132.05	131.35	131.92
2655	AMEX	VIS	Fri, Sep 15, 2017	130.51	131.08	130.38	131.08
2654	AMEX	VIS	Thu, Sep 14, 2017	129.83	130.49	129.67	130.49
2653	AMEX	VIS	Wed, Sep 13, 2017	130.04	130.23	129.70	130.04
2652	AMEX	VIS	Tue, Sep 12, 2017	129.76	130.23	129.59	130.23
2651	AMEX	VIS	Mon, Sep 11, 2017	128.95	129.45	128.93	129.42
2650	AMEX	VIS	Fri, Sep 8, 2017	127.48	128.56	127.02	128.40
2649	AMEX	VIS	Thu, Sep 7, 2017	127.74	127.86	127.23	127.78
2648	AMEX	VIS	Wed, Sep 6, 2017	127.96	128.22	127.77	127.82
2647	AMEX	VIS	Tue, Sep 5, 2017	128.79	128.79	127.43	127.68
2646	AMEX	VIS	Fri, Sep 1, 2017	128.97	129.40	128.95	129.03
2645	AMEX	VIS	Thu, Aug 31, 2017	128.40	128.91	128.31	128.68
2644	AMEX	VIS	Wed, Aug 30, 2017	127.54	128.10	127.36	128.01
2643	AMEX	VIS	Tue, Aug 29, 2017	126.02	127.55	126.02	127.49
2642	AMEX	VIS	Mon, Aug 28, 2017	127.15	127.15	126.42	126.61
2641	AMEX	VIS	Fri, Aug 25, 2017	126.47	126.89	126.38	126.55
2640	AMEX	VIS	Thu, Aug 24, 2017	126.64	126.80	125.92	125.94
2639	AMEX	VIS	Wed, Aug 23, 2017	126.98	126.98	126.31	126.31
2638	AMEX	VIS	Tue, Aug 22, 2017	126.46	127.50	126.46	127.38
2637	AMEX	VIS	Mon, Aug 21, 2017	126.02	126.14	125.65	126.00
2636	AMEX	VIS	Fri, Aug 18, 2017	126.10	126.61	125.63	125.93
2635	AMEX	VIS	Thu, Aug 17, 2017	128.21	128.47	126.39	126.39
2634	AMEX	VIS	Wed, Aug 16, 2017	128.59	129.03	128.53	128.64
2633	AMEX	VIS	Tue, Aug 15, 2017	128.95	128.95	128.29	128.47
2632	AMEX	VIS	Mon, Aug 14, 2017	128.23	129.03	127.96	128.84
2631	AMEX	VIS	Fri, Aug 11, 2017	127.41	127.97	127.03	127.46
2630	AMEX	VIS	Thu, Aug 10, 2017	128.62	128.89	127.30	127.31
2629	AMEX	VIS	Wed, Aug 9, 2017	128.95	129.30	128.93	129.11
2628	AMEX	VIS	Tue, Aug 8, 2017	129.41	130.12	129.09	129.26
2627	AMEX	VIS	Mon, Aug 7, 2017	129.68	129.69	129.31	129.58
2626	AMEX	VIS	Fri, Aug 4, 2017	129.52	129.75	129.11	129.62
2625	AMEX	VIS	Thu, Aug 3, 2017	128.80	129.25	128.58	129.22
2624	AMEX	VIS	Wed, Aug 2, 2017	128.32	128.81	128.15	128.73
2623	AMEX	VIS	Tue, Aug 1, 2017	128.99	129.00	128.09	128.35
2622	AMEX	VIS	Mon, Jul 31, 2017	129.04	129.24	128.65	128.65
2621	AMEX	VIS	Fri, Jul 28, 2017	128.39	128.85	128.10	128.81
2620	AMEX	VIS	Thu, Jul 27, 2017	129.33	129.34	128.07	128.62
2619	AMEX	VIS	Wed, Jul 26, 2017	129.68	129.80	129.03	129.21
2618	AMEX	VIS	Tue, Jul 25, 2017	129.64	129.79	128.88	129.32
2617	AMEX	VIS	Mon, Jul 24, 2017	129.63	129.63	129.08	129.29
2616	AMEX	VIS	Fri, Jul 21, 2017	129.20	129.69	128.89	129.66
2615	AMEX	VIS	Thu, Jul 20, 2017	130.88	130.88	129.88	130.03
2614	AMEX	VIS	Wed, Jul 19, 2017	130.24	130.62	130.06	130.60
2613	AMEX	VIS	Tue, Jul 18, 2017	130.41	130.57	129.85	130.22
2612	AMEX	VIS	Mon, Jul 17, 2017	130.52	130.83	130.24	130.58
2611	AMEX	VIS	Fri, Jul 14, 2017	130.24	130.89	130.14	130.56
2610	AMEX	VIS	Thu, Jul 13, 2017	130.19	130.20	129.67	130.08
2609	AMEX	VIS	Wed, Jul 12, 2017	130.10	130.75	129.98	130.15
2608	AMEX	VIS	Tue, Jul 11, 2017	129.25	129.60	128.48	129.35
2607	AMEX	VIS	Mon, Jul 10, 2017	129.21	129.96	129.00	129.37
2606	AMEX	VIS	Fri, Jul 7, 2017	128.45	129.42	128.35	129.15
2605	AMEX	VIS	Thu, Jul 6, 2017	129.11	129.12	128.00	128.19
2604	AMEX	VIS	Wed, Jul 5, 2017	129.36	129.62	128.90	129.46
2603	AMEX	VIS	Mon, Jul 3, 2017	128.86	129.65	128.76	129.20
2602	AMEX	VIS	Fri, Jun 30, 2017	127.90	128.91	127.90	128.41
2601	AMEX	VIS	Thu, Jun 29, 2017	128.56	128.68	126.59	127.39
2600	AMEX	VIS	Wed, Jun 28, 2017	127.85	128.70	127.85	128.38
2599	AMEX	VIS	Tue, Jun 27, 2017	128.52	128.57	127.66	127.12
2598	AMEX	VIS	Mon, Jun 26, 2017	128.87	129.33	128.40	128.57
2597	AMEX	VIS	Fri, Jun 23, 2017	128.07	128.72	127.81	128.46
2596	AMEX	VIS	Thu, Jun 22, 2017	128.25	128.35	127.86	128.01
2595	AMEX	VIS	Wed, Jun 21, 2017	129.38	129.38	128.05	128.22
2594	AMEX	VIS	Tue, Jun 20, 2017	130.48	130.48	129.19	129.21
2593	AMEX	VIS	Mon, Jun 19, 2017	130.42	130.82	130.10	130.67
2592	AMEX	VIS	Fri, Jun 16, 2017	129.86	129.95	129.46	129.90
2591	AMEX	VIS	Thu, Jun 15, 2017	128.30	129.64	128.02	129.61
2590	AMEX	VIS	Wed, Jun 14, 2017	129.60	129.60	128.64	129.02
2589	AMEX	VIS	Tue, Jun 13, 2017	129.05	129.32	128.79	129.31
2588	AMEX	VIS	Mon, Jun 12, 2017	128.74	129.02	128.10	128.76
2587	AMEX	VIS	Fri, Jun 9, 2017	127.88	128.46	127.63	128.26
2586	AMEX	VIS	Thu, Jun 8, 2017	127.12	127.93	127.01	127.72
2585	AMEX	VIS	Wed, Jun 7, 2017	127.46	127.46	126.65	127.05
2584	AMEX	VIS	Tue, Jun 6, 2017	127.71	127.75	127.25	127.29
2583	AMEX	VIS	Mon, Jun 5, 2017	128.67	128.80	128.12	128.15
2582	AMEX	VIS	Fri, Jun 2, 2017	128.32	129.33	128.25	128.67
2581	AMEX	VIS	Thu, Jun 1, 2017	127.27	128.28	126.90	128.01
2580	AMEX	VIS	Wed, May 31, 2017	126.85	126.98	125.98	126.88
2579	AMEX	VIS	Tue, May 30, 2017	126.57	126.81	126.25	126.66
2578	AMEX	VIS	Fri, May 26, 2017	126.63	127.00	126.59	126.88
2577	AMEX	VIS	Thu, May 25, 2017	126.51	126.92	126.28	126.76
2576	AMEX	VIS	Wed, May 24, 2017	126.10	126.69	125.81	126.15
2575	AMEX	VIS	Tue, May 23, 2017	126.13	126.19	125.49	126.15
2574	AMEX	VIS	Mon, May 22, 2017	125.77	126.02	125.41	125.81
2573	AMEX	VIS	Fri, May 19, 2017	123.82	125.46	123.80	124.94
2572	AMEX	VIS	Thu, May 18, 2017	122.79	123.91	122.13	123.33
2571	AMEX	VIS	Wed, May 17, 2017	124.64	124.67	123.12	123.24
2570	AMEX	VIS	Tue, May 16, 2017	126.11	126.11	125.30	125.78
2569	AMEX	VIS	Mon, May 15, 2017	125.38	126.04	125.28	125.89
2568	AMEX	VIS	Fri, May 12, 2017	125.72	125.72	125.04	125.25
2567	AMEX	VIS	Thu, May 11, 2017	125.81	126.30	125.00	126.14
2566	AMEX	VIS	Wed, May 10, 2017	126.55	126.58	125.95	126.31
2565	AMEX	VIS	Tue, May 9, 2017	126.67	126.87	126.42	126.63
2564	AMEX	VIS	Mon, May 8, 2017	126.96	126.98	126.33	126.50
2563	AMEX	VIS	Fri, May 5, 2017	126.33	126.93	126.11	126.93
2562	AMEX	VIS	Thu, May 4, 2017	126.47	126.61	125.56	126.25
2561	AMEX	VIS	Wed, May 3, 2017	125.96	126.35	125.54	126.21
2560	AMEX	VIS	Tue, May 2, 2017	125.99	126.28	125.71	126.27
2559	AMEX	VIS	Mon, May 1, 2017	126.23	126.25	125.42	125.75
2558	AMEX	VIS	Fri, Apr 28, 2017	126.99	126.99	125.93	126.03
2557	AMEX	VIS	Thu, Apr 27, 2017	126.73	127.19	126.33	126.72
2556	AMEX	VIS	Wed, Apr 26, 2017	126.84	127.40	126.67	126.67
2555	AMEX	VIS	Tue, Apr 25, 2017	126.46	127.07	126.28	126.77
2554	AMEX	VIS	Mon, Apr 24, 2017	125.81	126.21	125.61	125.96
2553	AMEX	VIS	Fri, Apr 21, 2017	124.30	124.64	123.91	124.27
2552	AMEX	VIS	Thu, Apr 20, 2017	123.37	124.63	123.04	124.23
2551	AMEX	VIS	Wed, Apr 19, 2017	122.96	123.44	122.58	122.77
2550	AMEX	VIS	Tue, Apr 18, 2017	122.17	122.71	122.01	122.53
2549	AMEX	VIS	Mon, Apr 17, 2017	121.78	122.73	121.60	122.72
2548	AMEX	VIS	Thu, Apr 13, 2017	122.18	122.63	121.45	121.45
2547	AMEX	VIS	Wed, Apr 12, 2017	124.17	124.17	122.34	122.46
2546	AMEX	VIS	Tue, Apr 11, 2017	123.80	124.22	123.00	124.20
2545	AMEX	VIS	Mon, Apr 10, 2017	123.75	124.63	123.60	123.94
2544	AMEX	VIS	Fri, Apr 7, 2017	123.56	123.95	123.18	123.59
2543	AMEX	VIS	Thu, Apr 6, 2017	122.91	123.90	122.82	123.38
2542	AMEX	VIS	Wed, Apr 5, 2017	123.80	124.86	122.81	122.94
2541	AMEX	VIS	Tue, Apr 4, 2017	123.06	123.42	122.99	123.33
2540	AMEX	VIS	Mon, Apr 3, 2017	123.83	124.07	122.49	123.19
2539	AMEX	VIS	Fri, Mar 31, 2017	123.82	124.27	123.63	123.73
2538	AMEX	VIS	Thu, Mar 30, 2017	123.36	124.09	123.29	124.01
2537	AMEX	VIS	Wed, Mar 29, 2017	123.09	123.93	122.69	123.27
2536	AMEX	VIS	Tue, Mar 28, 2017	121.72	123.55	121.60	123.15
2535	AMEX	VIS	Mon, Mar 27, 2017	120.99	122.11	120.45	121.86
2534	AMEX	VIS	Fri, Mar 24, 2017	122.81	123.12	121.82	122.25
2533	AMEX	VIS	Thu, Mar 23, 2017	123.20	123.96	122.95	122.64
2532	AMEX	VIS	Wed, Mar 22, 2017	122.86	123.39	122.49	123.23
2531	AMEX	VIS	Tue, Mar 21, 2017	125.40	125.42	122.80	122.89
2530	AMEX	VIS	Mon, Mar 20, 2017	125.35	125.49	124.83	125.00
2529	AMEX	VIS	Fri, Mar 17, 2017	125.23	125.62	124.88	125.30
2528	AMEX	VIS	Thu, Mar 16, 2017	125.48	125.48	124.66	124.81
2527	AMEX	VIS	Wed, Mar 15, 2017	123.99	125.58	123.86	125.27
2526	AMEX	VIS	Tue, Mar 14, 2017	124.34	124.43	123.34	123.70
2525	AMEX	VIS	Mon, Mar 13, 2017	124.84	124.99	124.46	124.83
2524	AMEX	VIS	Fri, Mar 10, 2017	124.53	124.84	123.81	124.81
2523	AMEX	VIS	Thu, Mar 9, 2017	124.76	124.85	123.50	123.92
2522	AMEX	VIS	Wed, Mar 8, 2017	125.15	125.29	124.48	124.59
2521	AMEX	VIS	Tue, Mar 7, 2017	125.40	125.67	124.96	125.08
2520	AMEX	VIS	Mon, Mar 6, 2017	125.47	125.72	125.21	125.61
2519	AMEX	VIS	Fri, Mar 3, 2017	125.87	126.23	125.43	126.03
2518	AMEX	VIS	Thu, Mar 2, 2017	127.19	127.19	125.84	125.93
2517	AMEX	VIS	Wed, Mar 1, 2017	126.19	127.63	126.19	127.26
2516	AMEX	VIS	Tue, Feb 28, 2017	125.76	125.86	124.87	125.01
2515	AMEX	VIS	Mon, Feb 27, 2017	125.10	125.84	124.81	125.84
2514	AMEX	VIS	Fri, Feb 24, 2017	124.00	125.09	123.70	125.09
2513	AMEX	VIS	Thu, Feb 23, 2017	125.67	125.76	124.20	124.53
2512	AMEX	VIS	Wed, Feb 22, 2017	125.58	125.61	125.11	125.42
2511	AMEX	VIS	Tue, Feb 21, 2017	125.45	125.98	125.35	125.87
2510	AMEX	VIS	Fri, Feb 17, 2017	124.72	125.21	124.39	125.21
2509	AMEX	VIS	Thu, Feb 16, 2017	125.11	125.15	124.30	125.12
2508	AMEX	VIS	Wed, Feb 15, 2017	124.45	125.27	124.23	125.12
2507	AMEX	VIS	Tue, Feb 14, 2017	124.19	124.41	123.73	124.41
2506	AMEX	VIS	Mon, Feb 13, 2017	123.82	124.62	123.82	124.34
2505	AMEX	VIS	Fri, Feb 10, 2017	122.87	123.46	122.73	123.35
2504	AMEX	VIS	Thu, Feb 9, 2017	121.65	122.65	121.48	122.42
2503	AMEX	VIS	Wed, Feb 8, 2017	121.52	121.52	120.93	121.36
2502	AMEX	VIS	Tue, Feb 7, 2017	121.91	122.24	121.44	121.56
2501	AMEX	VIS	Mon, Feb 6, 2017	121.62	121.88	121.13	121.43
2500	AMEX	VIS	Fri, Feb 3, 2017	120.99	121.68	120.82	121.59
2499	AMEX	VIS	Thu, Feb 2, 2017	120.53	120.89	120.00	120.45
2498	AMEX	VIS	Wed, Feb 1, 2017	121.09	121.62	120.17	120.80
2497	AMEX	VIS	Tue, Jan 31, 2017	121.40	121.41	120.21	120.93
2496	AMEX	VIS	Mon, Jan 30, 2017	122.49	122.49	120.81	121.82
2495	AMEX	VIS	Fri, Jan 27, 2017	123.38	123.40	122.72	122.84
2494	AMEX	VIS	Thu, Jan 26, 2017	123.16	123.68	122.64	123.22
2493	AMEX	VIS	Wed, Jan 25, 2017	122.49	123.19	122.39	123.05
2492	AMEX	VIS	Tue, Jan 24, 2017	120.32	121.89	120.26	121.68
2491	AMEX	VIS	Mon, Jan 23, 2017	120.86	121.02	119.58	120.16
2490	AMEX	VIS	Fri, Jan 20, 2017	121.01	121.13	120.41	120.97
2489	AMEX	VIS	Thu, Jan 19, 2017	121.04	121.61	120.28	120.91
2488	AMEX	VIS	Wed, Jan 18, 2017	119.84	120.59	119.71	120.47
2487	AMEX	VIS	Tue, Jan 17, 2017	120.61	120.61	119.66	119.90
2486	AMEX	VIS	Fri, Jan 13, 2017	120.61	121.18	120.61	121.03
2485	AMEX	VIS	Thu, Jan 12, 2017	120.90	120.90	119.27	120.47
2484	AMEX	VIS	Wed, Jan 11, 2017	120.44	121.05	120.28	121.05
2483	AMEX	VIS	Tue, Jan 10, 2017	119.82	120.75	119.74	120.32
2482	AMEX	VIS	Mon, Jan 9, 2017	120.52	120.59	119.65	119.73
2481	AMEX	VIS	Fri, Jan 6, 2017	120.34	121.08	119.81	120.59
2480	AMEX	VIS	Thu, Jan 5, 2017	120.74	121.26	119.66	120.22
2479	AMEX	VIS	Wed, Jan 4, 2017	120.30	120.89	120.25	120.86
2478	AMEX	VIS	Tue, Jan 3, 2017	120.12	120.76	119.40	120.04
2477	AMEX	VIS	Fri, Dec 30, 2016	119.85	119.94	118.87	119.26
2476	AMEX	VIS	Thu, Dec 29, 2016	119.89	120.21	119.35	119.65
2475	AMEX	VIS	Wed, Dec 28, 2016	121.10	121.15	119.61	119.62
2474	AMEX	VIS	Tue, Dec 27, 2016	120.90	121.17	120.74	120.94
2473	AMEX	VIS	Fri, Dec 23, 2016	120.49	120.76	120.41	120.71
2472	AMEX	VIS	Thu, Dec 22, 2016	120.88	120.90	120.20	120.58
2471	AMEX	VIS	Wed, Dec 21, 2016	121.35	121.35	120.85	120.85
2470	AMEX	VIS	Tue, Dec 20, 2016	120.79	121.36	120.78	121.34
2469	AMEX	VIS	Mon, Dec 19, 2016	120.20	120.64	120.00	120.50
2468	AMEX	VIS	Fri, Dec 16, 2016	120.01	120.83	119.73	119.83
2467	AMEX	VIS	Thu, Dec 15, 2016	119.99	120.95	119.87	120.07
2466	AMEX	VIS	Wed, Dec 14, 2016	120.97	121.43	119.79	119.92
2465	AMEX	VIS	Tue, Dec 13, 2016	122.51	122.59	121.44	121.15
2464	AMEX	VIS	Mon, Dec 12, 2016	122.46	122.46	121.43	121.99
2463	AMEX	VIS	Fri, Dec 9, 2016	122.28	122.69	122.14	122.64
2462	AMEX	VIS	Thu, Dec 8, 2016	122.63	122.63	121.75	122.21
2461	AMEX	VIS	Wed, Dec 7, 2016	120.44	122.50	120.33	122.45
2460	AMEX	VIS	Tue, Dec 6, 2016	119.92	120.46	119.47	120.45
2459	AMEX	VIS	Mon, Dec 5, 2016	120.34	120.56	119.66	119.82
2458	AMEX	VIS	Fri, Dec 2, 2016	119.93	120.15	119.45	119.76
2457	AMEX	VIS	Thu, Dec 1, 2016	119.30	120.06	119.10	119.78
2456	AMEX	VIS	Wed, Nov 30, 2016	119.20	119.88	119.01	119.04
2455	AMEX	VIS	Tue, Nov 29, 2016	118.90	119.38	118.75	118.98
2454	AMEX	VIS	Mon, Nov 28, 2016	119.80	119.80	118.93	119.06
2453	AMEX	VIS	Fri, Nov 25, 2016	119.78	119.92	119.48	119.92
2452	AMEX	VIS	Wed, Nov 23, 2016	118.70	119.42	118.63	119.34
2451	AMEX	VIS	Tue, Nov 22, 2016	118.08	118.49	117.95	118.44
2450	AMEX	VIS	Mon, Nov 21, 2016	117.48	117.74	117.22	117.73
2449	AMEX	VIS	Fri, Nov 18, 2016	117.14	117.18	116.75	117.11
2448	AMEX	VIS	Thu, Nov 17, 2016	116.89	117.19	116.79	117.15
2447	AMEX	VIS	Wed, Nov 16, 2016	117.08	117.49	116.40	116.78
2446	AMEX	VIS	Tue, Nov 15, 2016	117.09	117.34	116.26	117.34
2445	AMEX	VIS	Mon, Nov 14, 2016	116.83	117.25	116.54	116.76
2444	AMEX	VIS	Fri, Nov 11, 2016	115.41	116.15	115.10	116.13
2443	AMEX	VIS	Thu, Nov 10, 2016	113.97	115.79	113.44	115.55
2442	AMEX	VIS	Wed, Nov 9, 2016	109.68	113.52	109.68	113.06
2441	AMEX	VIS	Tue, Nov 8, 2016	109.36	110.47	109.23	110.20
2440	AMEX	VIS	Mon, Nov 7, 2016	108.48	109.56	108.48	109.56
2439	AMEX	VIS	Fri, Nov 4, 2016	106.81	107.88	106.62	107.01
2438	AMEX	VIS	Thu, Nov 3, 2016	107.29	107.29	106.58	106.80
2437	AMEX	VIS	Wed, Nov 2, 2016	107.38	107.83	106.80	107.06
2436	AMEX	VIS	Tue, Nov 1, 2016	108.59	108.62	107.00	107.50
2435	AMEX	VIS	Mon, Oct 31, 2016	108.50	108.79	108.42	108.47
2434	AMEX	VIS	Fri, Oct 28, 2016	107.74	108.95	107.74	108.21
2433	AMEX	VIS	Thu, Oct 27, 2016	108.60	108.63	107.43	107.58
2432	AMEX	VIS	Wed, Oct 26, 2016	107.51	108.92	107.45	108.31
2431	AMEX	VIS	Tue, Oct 25, 2016	108.40	108.44	107.92	108.00
2430	AMEX	VIS	Mon, Oct 24, 2016	108.72	109.29	108.53	108.64
2429	AMEX	VIS	Fri, Oct 21, 2016	107.45	108.27	107.00	108.18
2428	AMEX	VIS	Thu, Oct 20, 2016	108.62	108.77	108.09	108.36
2427	AMEX	VIS	Wed, Oct 19, 2016	108.70	109.19	108.42	108.84
2426	AMEX	VIS	Tue, Oct 18, 2016	108.98	109.15	108.44	108.54
2425	AMEX	VIS	Mon, Oct 17, 2016	108.33	108.68	108.26	108.27
2424	AMEX	VIS	Fri, Oct 14, 2016	108.91	109.30	108.45	108.45
2423	AMEX	VIS	Thu, Oct 13, 2016	107.81	108.58	107.27	108.24
2422	AMEX	VIS	Wed, Oct 12, 2016	108.34	108.83	108.00	108.50
2421	AMEX	VIS	Tue, Oct 11, 2016	109.37	109.37	107.91	108.25
2420	AMEX	VIS	Mon, Oct 10, 2016	109.70	110.17	109.42	109.52
2419	AMEX	VIS	Fri, Oct 7, 2016	110.22	110.22	108.96	109.40
2418	AMEX	VIS	Thu, Oct 6, 2016	110.57	110.86	110.15	110.80
2417	AMEX	VIS	Wed, Oct 5, 2016	110.32	110.96	110.32	110.70
2416	AMEX	VIS	Tue, Oct 4, 2016	111.03	111.16	109.84	110.09
2415	AMEX	VIS	Mon, Oct 3, 2016	110.36	110.95	110.36	110.82
2414	AMEX	VIS	Fri, Sep 30, 2016	110.28	111.21	110.15	110.90
2413	AMEX	VIS	Thu, Sep 29, 2016	110.52	111.02	109.60	109.85
2412	AMEX	VIS	Wed, Sep 28, 2016	110.01	110.73	109.69	110.71
2411	AMEX	VIS	Tue, Sep 27, 2016	109.13	109.96	108.88	109.87
2410	AMEX	VIS	Mon, Sep 26, 2016	109.21	109.51	108.86	109.10
2409	AMEX	VIS	Fri, Sep 23, 2016	110.16	110.18	109.59	109.62
2408	AMEX	VIS	Thu, Sep 22, 2016	110.01	110.55	110.01	110.38
2407	AMEX	VIS	Wed, Sep 21, 2016	108.43	109.53	108.26	109.45
2406	AMEX	VIS	Tue, Sep 20, 2016	108.47	108.90	107.95	107.95
2405	AMEX	VIS	Mon, Sep 19, 2016	108.82	109.39	108.39	108.13
2404	AMEX	VIS	Fri, Sep 16, 2016	108.73	108.91	108.01	108.22
2403	AMEX	VIS	Thu, Sep 15, 2016	108.04	109.23	107.87	108.99
2402	AMEX	VIS	Wed, Sep 14, 2016	108.30	108.87	107.88	108.02
2401	AMEX	VIS	Tue, Sep 13, 2016	109.23	109.50	108.11	108.29
2400	AMEX	VIS	Mon, Sep 12, 2016	108.21	110.33	107.90	110.14
2399	AMEX	VIS	Fri, Sep 9, 2016	111.19	111.25	108.70	108.70
2398	AMEX	VIS	Thu, Sep 8, 2016	111.85	112.08	111.74	112.04
2397	AMEX	VIS	Wed, Sep 7, 2016	111.70	112.20	111.67	112.13
2396	AMEX	VIS	Tue, Sep 6, 2016	112.34	112.36	111.52	111.90
2395	AMEX	VIS	Fri, Sep 2, 2016	112.07	112.51	111.94	112.22
2394	AMEX	VIS	Thu, Sep 1, 2016	111.64	111.68	110.72	111.68
2393	AMEX	VIS	Wed, Aug 31, 2016	112.14	112.14	111.13	111.62
2392	AMEX	VIS	Tue, Aug 30, 2016	112.24	112.42	111.91	112.17
2391	AMEX	VIS	Mon, Aug 29, 2016	111.74	112.44	111.74	112.31
2390	AMEX	VIS	Fri, Aug 26, 2016	112.15	112.77	111.31	111.66
2389	AMEX	VIS	Thu, Aug 25, 2016	111.85	112.23	111.85	112.03
2388	AMEX	VIS	Wed, Aug 24, 2016	112.39	112.39	111.90	112.05
2387	AMEX	VIS	Tue, Aug 23, 2016	112.44	112.81	112.44	112.44
2386	AMEX	VIS	Mon, Aug 22, 2016	112.00	112.29	111.66	112.13
2385	AMEX	VIS	Fri, Aug 19, 2016	111.70	112.30	111.59	112.24
2384	AMEX	VIS	Thu, Aug 18, 2016	111.66	112.13	111.66	112.13
2383	AMEX	VIS	Wed, Aug 17, 2016	111.49	111.82	111.18	111.78
2382	AMEX	VIS	Tue, Aug 16, 2016	111.75	111.76	111.40	111.42
2381	AMEX	VIS	Mon, Aug 15, 2016	111.41	112.14	111.41	112.00
2380	AMEX	VIS	Fri, Aug 12, 2016	111.34	111.39	111.00	111.22
2379	AMEX	VIS	Thu, Aug 11, 2016	111.09	111.73	111.09	111.59
2378	AMEX	VIS	Wed, Aug 10, 2016	110.99	111.04	110.54	110.90
2377	AMEX	VIS	Tue, Aug 9, 2016	111.03	111.25	110.81	111.01
2376	AMEX	VIS	Mon, Aug 8, 2016	111.07	111.46	110.84	111.03
2375	AMEX	VIS	Fri, Aug 5, 2016	110.18	111.05	110.18	110.98
2374	AMEX	VIS	Thu, Aug 4, 2016	109.77	110.07	109.64	109.78
2373	AMEX	VIS	Wed, Aug 3, 2016	109.03	109.66	109.03	109.60
2372	AMEX	VIS	Tue, Aug 2, 2016	109.93	110.14	108.82	109.17
2371	AMEX	VIS	Mon, Aug 1, 2016	110.27	110.59	109.80	110.14
2370	AMEX	VIS	Fri, Jul 29, 2016	110.27	110.70	109.93	110.35
2369	AMEX	VIS	Thu, Jul 28, 2016	110.44	110.75	110.00	110.64
2368	AMEX	VIS	Wed, Jul 27, 2016	111.20	111.29	110.37	110.62
2367	AMEX	VIS	Tue, Jul 26, 2016	110.28	111.09	110.28	111.09
2366	AMEX	VIS	Mon, Jul 25, 2016	110.51	110.51	109.90	110.12
2365	AMEX	VIS	Fri, Jul 22, 2016	110.11	110.81	109.80	110.77
2364	AMEX	VIS	Thu, Jul 21, 2016	111.33	111.50	110.36	110.59
2363	AMEX	VIS	Wed, Jul 20, 2016	111.35	111.90	111.13	111.59
2362	AMEX	VIS	Tue, Jul 19, 2016	110.99	111.48	110.82	111.23
2361	AMEX	VIS	Mon, Jul 18, 2016	111.34	111.53	111.03	111.28
2360	AMEX	VIS	Fri, Jul 15, 2016	111.58	111.62	111.14	111.42
2359	AMEX	VIS	Thu, Jul 14, 2016	111.31	111.64	111.18	111.34
2358	AMEX	VIS	Wed, Jul 13, 2016	110.69	111.06	110.11	110.58
2357	AMEX	VIS	Tue, Jul 12, 2016	109.92	110.61	109.61	110.41
2356	AMEX	VIS	Mon, Jul 11, 2016	108.87	109.61	108.87	109.31
2355	AMEX	VIS	Fri, Jul 8, 2016	107.14	108.72	107.11	108.57
2354	AMEX	VIS	Thu, Jul 7, 2016	106.21	106.93	105.95	106.46
2353	AMEX	VIS	Wed, Jul 6, 2016	105.22	106.18	104.62	106.18
2352	AMEX	VIS	Tue, Jul 5, 2016	106.21	106.21	105.08	105.60
2351	AMEX	VIS	Fri, Jul 1, 2016	106.16	107.12	106.16	106.71
2350	AMEX	VIS	Thu, Jun 30, 2016	104.22	106.27	104.20	106.27
2349	AMEX	VIS	Wed, Jun 29, 2016	103.31	104.29	103.21	104.13
2348	AMEX	VIS	Tue, Jun 28, 2016	101.72	102.24	101.24	102.24
2347	AMEX	VIS	Mon, Jun 27, 2016	102.44	102.44	100.03	100.63
2346	AMEX	VIS	Fri, Jun 24, 2016	104.03	105.24	103.00	103.24
2345	AMEX	VIS	Thu, Jun 23, 2016	107.52	107.79	107.24	107.79
2344	AMEX	VIS	Wed, Jun 22, 2016	106.90	107.13	106.39	106.44
2343	AMEX	VIS	Tue, Jun 21, 2016	107.04	107.08	106.56	106.74
2342	AMEX	VIS	Mon, Jun 20, 2016	107.32	108.35	107.32	106.98
2341	AMEX	VIS	Fri, Jun 17, 2016	106.16	106.65	105.83	106.32
2340	AMEX	VIS	Thu, Jun 16, 2016	105.46	106.33	104.67	106.21
2339	AMEX	VIS	Wed, Jun 15, 2016	106.34	106.88	105.96	106.08
2338	AMEX	VIS	Tue, Jun 14, 2016	105.90	106.32	105.43	106.00
2337	AMEX	VIS	Mon, Jun 13, 2016	106.86	107.19	106.03	106.03
2336	AMEX	VIS	Fri, Jun 10, 2016	107.72	107.79	106.94	107.27
2335	AMEX	VIS	Thu, Jun 9, 2016	108.19	108.65	108.03	108.61
2334	AMEX	VIS	Wed, Jun 8, 2016	108.17	108.80	108.17	108.71
2333	AMEX	VIS	Tue, Jun 7, 2016	107.65	108.38	107.65	107.99
2332	AMEX	VIS	Mon, Jun 6, 2016	106.67	107.63	106.61	107.49
2331	AMEX	VIS	Fri, Jun 3, 2016	106.45	106.65	105.64	106.55
2330	AMEX	VIS	Thu, Jun 2, 2016	106.31	106.60	106.04	106.57
2329	AMEX	VIS	Wed, Jun 1, 2016	105.87	106.50	105.35	106.40
2328	AMEX	VIS	Tue, May 31, 2016	106.39	106.67	105.89	106.42
2327	AMEX	VIS	Fri, May 27, 2016	106.02	106.29	105.32	106.24
2326	AMEX	VIS	Thu, May 26, 2016	106.29	106.52	105.84	105.86
2325	AMEX	VIS	Wed, May 25, 2016	105.78	106.30	105.77	106.08
2324	AMEX	VIS	Tue, May 24, 2016	104.58	105.57	104.58	105.30
2323	AMEX	VIS	Mon, May 23, 2016	104.37	104.48	103.84	104.02
2322	AMEX	VIS	Fri, May 20, 2016	103.91	104.64	103.91	104.26
2321	AMEX	VIS	Thu, May 19, 2016	103.68	103.82	102.81	103.54
2320	AMEX	VIS	Wed, May 18, 2016	104.35	105.30	103.90	104.42
2319	AMEX	VIS	Tue, May 17, 2016	105.02	105.90	104.44	104.71
2318	AMEX	VIS	Mon, May 16, 2016	104.27	105.58	104.27	105.20
2317	AMEX	VIS	Fri, May 13, 2016	105.19	105.44	103.78	104.05
2316	AMEX	VIS	Thu, May 12, 2016	105.93	106.09	104.79	105.29
2315	AMEX	VIS	Wed, May 11, 2016	106.27	106.68	105.61	105.61
2314	AMEX	VIS	Tue, May 10, 2016	105.16	106.48	105.10	106.43
2313	AMEX	VIS	Mon, May 9, 2016	105.00	105.06	104.46	104.59
2312	AMEX	VIS	Fri, May 6, 2016	103.92	105.19	103.84	105.05
2311	AMEX	VIS	Thu, May 5, 2016	104.78	105.08	104.23	104.31
2310	AMEX	VIS	Wed, May 4, 2016	105.27	105.35	104.12	104.50
2309	AMEX	VIS	Tue, May 3, 2016	106.08	106.08	105.15	105.75
2308	AMEX	VIS	Mon, May 2, 2016	106.57	106.90	106.09	106.76
2307	AMEX	VIS	Fri, Apr 29, 2016	106.45	106.84	105.80	106.34
2306	AMEX	VIS	Thu, Apr 28, 2016	107.34	108.26	106.77	106.96
2305	AMEX	VIS	Wed, Apr 27, 2016	107.54	108.30	107.13	108.12
2304	AMEX	VIS	Tue, Apr 26, 2016	106.51	107.37	106.51	107.34
2303	AMEX	VIS	Mon, Apr 25, 2016	106.86	106.87	105.96	106.27
2302	AMEX	VIS	Fri, Apr 22, 2016	106.76	107.19	106.56	107.11
2301	AMEX	VIS	Thu, Apr 21, 2016	107.11	107.32	106.55	106.72
2300	AMEX	VIS	Wed, Apr 20, 2016	107.22	107.64	106.83	107.14
2299	AMEX	VIS	Tue, Apr 19, 2016	107.05	107.60	106.80	107.22
2298	AMEX	VIS	Mon, Apr 18, 2016	106.02	106.81	105.76	106.66
2297	AMEX	VIS	Fri, Apr 15, 2016	106.28	106.40	106.10	106.37
2296	AMEX	VIS	Thu, Apr 14, 2016	106.47	106.51	106.06	106.19
2295	AMEX	VIS	Wed, Apr 13, 2016	105.16	106.32	105.16	106.24
2294	AMEX	VIS	Tue, Apr 12, 2016	103.70	104.82	103.70	104.52
2293	AMEX	VIS	Mon, Apr 11, 2016	104.20	104.91	103.72	103.72
2292	AMEX	VIS	Fri, Apr 8, 2016	103.86	104.78	103.61	103.83
2291	AMEX	VIS	Thu, Apr 7, 2016	103.48	103.83	102.87	103.20
2290	AMEX	VIS	Wed, Apr 6, 2016	103.62	104.10	102.91	104.10
2289	AMEX	VIS	Tue, Apr 5, 2016	104.27	104.27	104.27	103.60
2288	AMEX	VIS	Mon, Apr 4, 2016	105.41	105.41	104.19	104.27
2287	AMEX	VIS	Fri, Apr 1, 2016	104.54	105.57	103.87	105.50
2286	AMEX	VIS	Thu, Mar 31, 2016	105.52	105.62	105.05	105.21
2285	AMEX	VIS	Wed, Mar 30, 2016	105.77	106.16	105.42	105.56
2284	AMEX	VIS	Tue, Mar 29, 2016	104.02	105.23	103.58	105.19
2283	AMEX	VIS	Mon, Mar 28, 2016	104.33	104.46	103.72	104.27
2282	AMEX	VIS	Thu, Mar 24, 2016	104.35	104.35	104.35	104.19
2281	AMEX	VIS	Wed, Mar 23, 2016	104.98	105.00	104.32	104.35
2280	AMEX	VIS	Tue, Mar 22, 2016	104.91	105.54	104.83	105.19
2279	AMEX	VIS	Mon, Mar 21, 2016	105.26	105.58	104.92	105.48
2278	AMEX	VIS	Fri, Mar 18, 2016	105.16	105.91	105.03	105.78
2277	AMEX	VIS	Thu, Mar 17, 2016	102.97	105.16	102.97	104.93
2276	AMEX	VIS	Wed, Mar 16, 2016	101.76	103.03	101.63	102.77
2275	AMEX	VIS	Tue, Mar 15, 2016	102.22	102.22	102.22	101.91
2274	AMEX	VIS	Mon, Mar 14, 2016	101.86	102.31	101.73	102.04
2273	AMEX	VIS	Fri, Mar 11, 2016	100.61	100.61	100.61	102.16
2272	AMEX	VIS	Thu, Mar 10, 2016	100.76	100.76	100.76	100.61
2271	AMEX	VIS	Wed, Mar 9, 2016	100.99	101.13	100.55	100.76
2270	AMEX	VIS	Tue, Mar 8, 2016	101.34	101.34	100.50	100.58
2269	AMEX	VIS	Mon, Mar 7, 2016	101.35	102.17	101.23	102.10
2268	AMEX	VIS	Fri, Mar 4, 2016	101.27	102.37	101.05	101.70
2267	AMEX	VIS	Thu, Mar 3, 2016	100.43	100.43	100.43	101.22
2266	AMEX	VIS	Wed, Mar 2, 2016	100.00	100.43	99.46	100.43
2265	AMEX	VIS	Tue, Mar 1, 2016	98.90	100.26	98.76	100.15
2264	AMEX	VIS	Mon, Feb 29, 2016	98.70	99.24	98.18	98.18
2263	AMEX	VIS	Fri, Feb 26, 2016	98.97	99.32	98.65	98.74
2262	AMEX	VIS	Thu, Feb 25, 2016	97.45	98.44	97.24	98.42
2261	AMEX	VIS	Wed, Feb 24, 2016	96.19	97.39	95.32	97.25
2260	AMEX	VIS	Tue, Feb 23, 2016	97.68	97.90	96.94	97.08
2259	AMEX	VIS	Mon, Feb 22, 2016	97.25	98.38	97.25	97.98
2258	AMEX	VIS	Fri, Feb 19, 2016	96.00	96.45	95.56	96.30
2257	AMEX	VIS	Thu, Feb 18, 2016	96.74	96.85	96.18	96.54
2256	AMEX	VIS	Wed, Feb 17, 2016	95.68	97.01	95.68	96.60
2255	AMEX	VIS	Tue, Feb 16, 2016	93.91	95.14	93.54	94.97
2254	AMEX	VIS	Fri, Feb 12, 2016	91.85	93.08	91.70	93.06
2253	AMEX	VIS	Thu, Feb 11, 2016	91.41	92.41	90.10	91.16
2252	AMEX	VIS	Wed, Feb 10, 2016	93.70	94.38	92.92	92.93
2251	AMEX	VIS	Tue, Feb 9, 2016	91.93	93.95	91.92	93.21
2250	AMEX	VIS	Mon, Feb 8, 2016	92.90	93.05	91.75	92.94
2249	AMEX	VIS	Fri, Feb 5, 2016	94.82	95.11	93.60	93.93
2248	AMEX	VIS	Thu, Feb 4, 2016	93.38	95.87	93.38	95.15
2247	AMEX	VIS	Wed, Feb 3, 2016	92.87	93.68	91.16	93.46
2246	AMEX	VIS	Tue, Feb 2, 2016	93.56	93.56	91.96	92.25
2245	AMEX	VIS	Mon, Feb 1, 2016	93.95	94.75	93.21	94.31
2244	AMEX	VIS	Fri, Jan 29, 2016	92.43	94.60	92.40	94.52
2243	AMEX	VIS	Thu, Jan 28, 2016	92.27	92.31	91.22	92.00
2242	AMEX	VIS	Wed, Jan 27, 2016	92.27	93.21	91.14	91.57
2241	AMEX	VIS	Tue, Jan 26, 2016	91.02	92.71	91.02	92.65
2240	AMEX	VIS	Mon, Jan 25, 2016	91.77	91.95	90.65	90.73
2239	AMEX	VIS	Fri, Jan 22, 2016	92.21	92.61	91.24	92.04
2238	AMEX	VIS	Thu, Jan 21, 2016	90.81	91.97	90.15	91.01
2237	AMEX	VIS	Wed, Jan 20, 2016	90.25	91.42	88.23	90.67
2236	AMEX	VIS	Tue, Jan 19, 2016	92.79	92.86	90.78	91.60
2235	AMEX	VIS	Fri, Jan 15, 2016	91.12	92.14	90.67	91.75
2234	AMEX	VIS	Thu, Jan 14, 2016	92.76	94.12	91.60	93.48
2233	AMEX	VIS	Wed, Jan 13, 2016	95.22	95.36	92.11	92.39
2232	AMEX	VIS	Tue, Jan 12, 2016	94.85	95.03	93.64	94.77
2231	AMEX	VIS	Mon, Jan 11, 2016	94.54	94.85	93.25	94.22
2230	AMEX	VIS	Fri, Jan 8, 2016	95.87	96.03	93.99	94.04
2229	AMEX	VIS	Thu, Jan 7, 2016	96.50	96.94	95.00	95.30
2228	AMEX	VIS	Wed, Jan 6, 2016	98.21	98.85	97.46	98.03
2227	AMEX	VIS	Tue, Jan 5, 2016	99.68	99.90	98.83	99.55
2226	AMEX	VIS	Mon, Jan 4, 2016	99.25	99.42	98.35	99.42
2225	AMEX	VIS	Thu, Dec 31, 2015	101.37	101.79	100.80	101.03
2224	AMEX	VIS	Wed, Dec 30, 2015	102.28	102.48	101.60	101.65
2223	AMEX	VIS	Tue, Dec 29, 2015	101.95	102.58	101.89	102.44
2222	AMEX	VIS	Mon, Dec 28, 2015	101.39	101.67	100.80	101.43
2221	AMEX	VIS	Thu, Dec 24, 2015	101.63	102.06	101.63	101.82
2220	AMEX	VIS	Wed, Dec 23, 2015	100.95	101.82	100.95	101.80
2219	AMEX	VIS	Tue, Dec 22, 2015	100.29	101.31	99.96	101.04
2218	AMEX	VIS	Mon, Dec 21, 2015	99.61	100.18	99.27	99.76
2217	AMEX	VIS	Fri, Dec 18, 2015	100.09	100.09	99.07	99.07
2216	AMEX	VIS	Thu, Dec 17, 2015	102.55	102.58	100.65	100.65
2215	AMEX	VIS	Wed, Dec 16, 2015	101.03	102.40	100.72	102.13
2214	AMEX	VIS	Tue, Dec 15, 2015	100.54	100.93	100.18	100.39
2213	AMEX	VIS	Mon, Dec 14, 2015	100.13	100.31	99.12	100.19
2212	AMEX	VIS	Fri, Dec 11, 2015	100.92	101.30	100.00	100.17
2211	AMEX	VIS	Thu, Dec 10, 2015	101.54	102.61	101.44	101.99
2210	AMEX	VIS	Wed, Dec 9, 2015	101.52	102.78	100.91	101.47
2209	AMEX	VIS	Tue, Dec 8, 2015	102.44	102.57	101.71	101.94
2208	AMEX	VIS	Mon, Dec 7, 2015	103.98	103.98	103.18	103.49
2207	AMEX	VIS	Fri, Dec 4, 2015	102.90	104.19	102.73	104.13
2206	AMEX	VIS	Thu, Dec 3, 2015	104.38	104.38	102.47	102.81
2205	AMEX	VIS	Wed, Dec 2, 2015	105.10	105.19	103.92	104.09
2204	AMEX	VIS	Tue, Dec 1, 2015	104.68	105.34	104.53	105.12
2203	AMEX	VIS	Mon, Nov 30, 2015	105.26	105.26	104.50	104.52
2202	AMEX	VIS	Fri, Nov 27, 2015	104.92	105.28	104.73	105.12
2201	AMEX	VIS	Wed, Nov 25, 2015	105.02	105.07	104.75	104.95
2200	AMEX	VIS	Tue, Nov 24, 2015	104.26	105.13	103.89	104.92
2199	AMEX	VIS	Mon, Nov 23, 2015	105.20	105.46	104.62	104.90
2198	AMEX	VIS	Fri, Nov 20, 2015	104.99	105.60	104.99	105.18
2197	AMEX	VIS	Thu, Nov 19, 2015	104.26	104.80	104.26	104.70
2196	AMEX	VIS	Wed, Nov 18, 2015	103.11	104.32	103.10	104.32
2195	AMEX	VIS	Tue, Nov 17, 2015	103.35	103.59	102.65	102.88
2194	AMEX	VIS	Mon, Nov 16, 2015	101.48	103.06	101.42	103.00
2193	AMEX	VIS	Fri, Nov 13, 2015	101.90	102.61	101.70	101.85
2192	AMEX	VIS	Thu, Nov 12, 2015	103.20	103.67	102.23	102.23
2191	AMEX	VIS	Wed, Nov 11, 2015	103.95	104.39	103.66	103.90
2190	AMEX	VIS	Tue, Nov 10, 2015	103.40	104.05	102.96	103.76
2189	AMEX	VIS	Mon, Nov 9, 2015	104.37	104.37	102.84	103.65
2188	AMEX	VIS	Fri, Nov 6, 2015	104.38	104.74	103.62	104.74
2187	AMEX	VIS	Thu, Nov 5, 2015	104.55	104.68	103.88	104.55
2186	AMEX	VIS	Wed, Nov 4, 2015	104.85	104.94	104.18	104.35
2185	AMEX	VIS	Tue, Nov 3, 2015	104.45	104.98	104.29	104.62
2184	AMEX	VIS	Mon, Nov 2, 2015	103.71	104.78	103.34	104.59
2183	AMEX	VIS	Fri, Oct 30, 2015	103.41	103.85	103.25	103.25
2182	AMEX	VIS	Thu, Oct 29, 2015	103.08	103.55	102.88	103.41
2181	AMEX	VIS	Wed, Oct 28, 2015	102.55	103.51	102.18	103.46
2180	AMEX	VIS	Tue, Oct 27, 2015	102.89	103.37	102.13	102.39
2179	AMEX	VIS	Mon, Oct 26, 2015	103.68	104.11	103.37	103.59
2178	AMEX	VIS	Fri, Oct 23, 2015	103.98	103.98	103.23	103.80
2177	AMEX	VIS	Thu, Oct 22, 2015	101.58	103.74	101.40	103.35
2176	AMEX	VIS	Wed, Oct 21, 2015	101.18	101.95	100.74	100.83
2175	AMEX	VIS	Tue, Oct 20, 2015	100.48	101.41	100.00	100.95
2174	AMEX	VIS	Mon, Oct 19, 2015	99.93	100.61	99.82	100.45
2173	AMEX	VIS	Fri, Oct 16, 2015	101.02	101.02	99.86	100.35
2172	AMEX	VIS	Thu, Oct 15, 2015	100.12	100.81	99.56	100.72
2171	AMEX	VIS	Wed, Oct 14, 2015	100.73	101.00	99.61	99.73
2170	AMEX	VIS	Tue, Oct 13, 2015	101.34	101.80	100.77	100.80
2169	AMEX	VIS	Mon, Oct 12, 2015	101.94	102.00	101.49	101.91
2168	AMEX	VIS	Fri, Oct 9, 2015	101.82	102.34	101.59	101.95
2167	AMEX	VIS	Thu, Oct 8, 2015	99.80	101.80	99.71	101.58
2166	AMEX	VIS	Wed, Oct 7, 2015	99.19	100.37	99.09	100.00
2165	AMEX	VIS	Tue, Oct 6, 2015	98.74	99.26	98.61	98.64
2164	AMEX	VIS	Mon, Oct 5, 2015	96.73	98.92	96.73	98.83
2163	AMEX	VIS	Fri, Oct 2, 2015	93.65	95.93	93.33	95.93
2162	AMEX	VIS	Thu, Oct 1, 2015	95.26	95.26	93.83	94.77
2161	AMEX	VIS	Wed, Sep 30, 2015	94.65	95.00	93.72	94.96
2160	AMEX	VIS	Tue, Sep 29, 2015	93.40	93.79	92.93	93.48
2159	AMEX	VIS	Mon, Sep 28, 2015	94.52	94.56	93.09	93.14
2158	AMEX	VIS	Fri, Sep 25, 2015	95.88	95.89	94.76	95.12
2157	AMEX	VIS	Thu, Sep 24, 2015	94.95	95.18	93.89	94.99
2156	AMEX	VIS	Wed, Sep 23, 2015	96.43	96.46	95.34	95.71
2155	AMEX	VIS	Tue, Sep 22, 2015	97.99	98.09	97.18	97.78
2154	AMEX	VIS	Mon, Sep 21, 2015	99.30	100.00	98.91	99.29
2153	AMEX	VIS	Fri, Sep 18, 2015	99.68	99.95	98.63	98.81
2152	AMEX	VIS	Thu, Sep 17, 2015	101.34	102.55	100.82	101.00
2151	AMEX	VIS	Wed, Sep 16, 2015	100.65	101.58	100.51	101.47
2150	AMEX	VIS	Tue, Sep 15, 2015	99.28	100.74	99.12	100.58
2149	AMEX	VIS	Mon, Sep 14, 2015	99.48	99.48	98.76	98.97
2148	AMEX	VIS	Fri, Sep 11, 2015	98.76	99.49	98.49	99.49
2147	AMEX	VIS	Thu, Sep 10, 2015	99.00	99.67	98.64	99.06
2146	AMEX	VIS	Wed, Sep 9, 2015	100.65	100.88	98.87	99.03
2145	AMEX	VIS	Tue, Sep 8, 2015	98.92	100.02	98.83	100.01
2144	AMEX	VIS	Fri, Sep 4, 2015	97.88	97.88	96.29	97.40
2143	AMEX	VIS	Thu, Sep 3, 2015	98.90	99.63	98.45	98.81
2142	AMEX	VIS	Wed, Sep 2, 2015	97.69	98.49	97.04	98.49
2141	AMEX	VIS	Tue, Sep 1, 2015	98.28	98.28	96.14	96.61
2140	AMEX	VIS	Mon, Aug 31, 2015	99.38	100.00	98.90	99.22
2139	AMEX	VIS	Fri, Aug 28, 2015	99.27	100.03	99.27	99.92
2138	AMEX	VIS	Thu, Aug 27, 2015	98.27	99.80	97.95	99.59
2137	AMEX	VIS	Wed, Aug 26, 2015	95.55	97.91	94.79	97.30
2136	AMEX	VIS	Tue, Aug 25, 2015	96.88	98.53	94.58	94.58
2135	AMEX	VIS	Mon, Aug 24, 2015	97.41	98.55	83.92	95.93
2134	AMEX	VIS	Fri, Aug 21, 2015	100.96	101.28	99.28	99.28
2133	AMEX	VIS	Thu, Aug 20, 2015	103.63	103.63	101.96	101.97
2132	AMEX	VIS	Wed, Aug 19, 2015	104.74	105.13	103.95	104.41
2131	AMEX	VIS	Tue, Aug 18, 2015	105.34	105.50	105.14	105.30
2130	AMEX	VIS	Mon, Aug 17, 2015	104.60	105.53	104.11	105.52
2129	AMEX	VIS	Fri, Aug 14, 2015	104.13	105.04	104.13	104.97
2128	AMEX	VIS	Thu, Aug 13, 2015	104.31	104.63	103.86	104.29
2127	AMEX	VIS	Wed, Aug 12, 2015	103.61	104.49	102.62	104.29
2126	AMEX	VIS	Tue, Aug 11, 2015	104.60	104.77	104.00	104.36
2125	AMEX	VIS	Mon, Aug 10, 2015	104.46	105.58	104.46	105.48
2124	AMEX	VIS	Fri, Aug 7, 2015	103.90	104.06	103.20	103.49
2123	AMEX	VIS	Thu, Aug 6, 2015	104.75	104.76	103.82	104.08
2122	AMEX	VIS	Wed, Aug 5, 2015	104.73	105.32	104.51	104.59
2121	AMEX	VIS	Tue, Aug 4, 2015	104.21	104.72	103.88	104.09
2120	AMEX	VIS	Mon, Aug 3, 2015	104.68	104.68	103.71	104.14
2119	AMEX	VIS	Fri, Jul 31, 2015	104.85	105.00	104.56	104.68
2118	AMEX	VIS	Thu, Jul 30, 2015	104.38	104.66	104.05	104.61
2117	AMEX	VIS	Wed, Jul 29, 2015	103.27	104.73	103.27	104.64
2116	AMEX	VIS	Tue, Jul 28, 2015	102.11	103.44	102.03	103.27
2115	AMEX	VIS	Mon, Jul 27, 2015	101.43	101.86	101.23	101.52
2114	AMEX	VIS	Fri, Jul 24, 2015	103.69	103.69	101.98	102.10
2113	AMEX	VIS	Thu, Jul 23, 2015	104.58	104.70	103.35	103.44
2112	AMEX	VIS	Wed, Jul 22, 2015	104.70	104.97	104.20	104.41
2111	AMEX	VIS	Tue, Jul 21, 2015	105.54	105.54	104.75	104.85
2110	AMEX	VIS	Mon, Jul 20, 2015	106.04	106.11	105.79	105.85
2109	AMEX	VIS	Fri, Jul 17, 2015	106.19	106.21	105.70	105.91
2108	AMEX	VIS	Thu, Jul 16, 2015	106.03	106.19	105.84	105.98
2107	AMEX	VIS	Wed, Jul 15, 2015	105.83	105.83	105.25	105.43
2106	AMEX	VIS	Tue, Jul 14, 2015	105.46	106.15	105.44	105.95
2105	AMEX	VIS	Mon, Jul 13, 2015	105.23	105.68	105.23	105.65
2104	AMEX	VIS	Fri, Jul 10, 2015	104.47	104.71	104.15	104.65
2103	AMEX	VIS	Thu, Jul 9, 2015	104.14	104.49	103.43	103.44
2102	AMEX	VIS	Wed, Jul 8, 2015	104.11	104.29	102.83	103.08
2101	AMEX	VIS	Tue, Jul 7, 2015	104.49	105.09	103.21	104.99
2100	AMEX	VIS	Mon, Jul 6, 2015	104.04	105.03	103.91	104.33
2099	AMEX	VIS	Thu, Jul 2, 2015	105.20	105.34	104.57	104.83
2098	AMEX	VIS	Wed, Jul 1, 2015	105.55	105.78	104.50	104.94
2097	AMEX	VIS	Tue, Jun 30, 2015	105.30	105.47	104.45	104.71
2096	AMEX	VIS	Mon, Jun 29, 2015	105.75	106.10	104.45	104.50
2095	AMEX	VIS	Fri, Jun 26, 2015	106.55	106.88	106.42	106.63
2094	AMEX	VIS	Thu, Jun 25, 2015	107.40	107.40	106.38	106.48
2093	AMEX	VIS	Wed, Jun 24, 2015	107.96	108.14	107.18	107.20
2092	AMEX	VIS	Tue, Jun 23, 2015	108.41	108.50	108.03	108.22
2091	AMEX	VIS	Mon, Jun 22, 2015	108.24	108.51	108.08	108.25
2090	AMEX	VIS	Fri, Jun 19, 2015	108.06	108.26	107.77	107.78
2089	AMEX	VIS	Thu, Jun 18, 2015	107.06	108.31	107.06	108.04
2088	AMEX	VIS	Wed, Jun 17, 2015	106.86	107.15	106.27	106.88
2087	AMEX	VIS	Tue, Jun 16, 2015	106.54	106.74	106.28	106.69
2086	AMEX	VIS	Mon, Jun 15, 2015	106.72	107.51	106.11	106.63
2085	AMEX	VIS	Fri, Jun 12, 2015	107.54	107.83	107.27	107.50
2084	AMEX	VIS	Thu, Jun 11, 2015	107.79	108.07	107.61	107.94
2083	AMEX	VIS	Wed, Jun 10, 2015	106.80	107.83	106.76	107.59
2082	AMEX	VIS	Tue, Jun 9, 2015	106.43	106.89	106.13	106.47
2081	AMEX	VIS	Mon, Jun 8, 2015	107.24	107.28	106.50	106.50
2080	AMEX	VIS	Fri, Jun 5, 2015	107.15	107.43	106.54	107.36
2079	AMEX	VIS	Thu, Jun 4, 2015	108.11	108.11	107.04	107.14
2078	AMEX	VIS	Wed, Jun 3, 2015	107.97	108.71	107.75	108.38
2077	AMEX	VIS	Tue, Jun 2, 2015	107.23	108.20	107.00	107.74
2076	AMEX	VIS	Mon, Jun 1, 2015	107.43	107.78	106.72	107.46
2075	AMEX	VIS	Fri, May 29, 2015	107.92	107.92	106.79	107.08
2074	AMEX	VIS	Thu, May 28, 2015	108.32	108.32	107.66	108.06
2073	AMEX	VIS	Wed, May 27, 2015	107.98	108.61	107.91	108.53
2072	AMEX	VIS	Tue, May 26, 2015	108.79	108.79	107.52	107.74
2071	AMEX	VIS	Fri, May 22, 2015	109.36	109.59	108.96	109.02
2070	AMEX	VIS	Thu, May 21, 2015	108.98	109.68	108.95	109.47
2069	AMEX	VIS	Wed, May 20, 2015	109.41	109.58	108.84	108.99
2068	AMEX	VIS	Tue, May 19, 2015	109.79	109.79	109.27	109.42
2067	AMEX	VIS	Mon, May 18, 2015	109.24	109.81	109.22	109.68
2066	AMEX	VIS	Fri, May 15, 2015	109.57	109.64	109.03	109.39
2065	AMEX	VIS	Thu, May 14, 2015	108.78	109.58	108.74	109.42
2064	AMEX	VIS	Wed, May 13, 2015	108.47	108.90	108.12	108.33
2063	AMEX	VIS	Tue, May 12, 2015	107.84	108.32	107.36	108.11
2062	AMEX	VIS	Mon, May 11, 2015	108.18	108.73	108.18	108.29
2061	AMEX	VIS	Fri, May 8, 2015	108.13	108.68	108.13	108.37
2060	AMEX	VIS	Thu, May 7, 2015	106.44	107.45	106.44	107.28
2059	AMEX	VIS	Wed, May 6, 2015	107.02	107.02	106.08	106.67
2058	AMEX	VIS	Tue, May 5, 2015	107.94	108.27	106.60	106.74
2057	AMEX	VIS	Mon, May 4, 2015	108.12	108.65	108.03	108.11
2056	AMEX	VIS	Fri, May 1, 2015	107.04	108.01	107.04	107.94
2055	AMEX	VIS	Thu, Apr 30, 2015	107.53	107.65	106.34	106.68
2054	AMEX	VIS	Wed, Apr 29, 2015	107.91	108.21	107.34	107.81
2053	AMEX	VIS	Tue, Apr 28, 2015	107.98	108.36	107.26	108.36
2052	AMEX	VIS	Mon, Apr 27, 2015	108.45	108.65	107.96	108.07
2051	AMEX	VIS	Fri, Apr 24, 2015	108.80	108.80	108.03	108.22
2050	AMEX	VIS	Thu, Apr 23, 2015	108.40	109.07	108.29	108.66
2049	AMEX	VIS	Wed, Apr 22, 2015	108.44	108.82	107.69	108.77
2048	AMEX	VIS	Tue, Apr 21, 2015	108.79	108.79	108.00	108.33
2047	AMEX	VIS	Mon, Apr 20, 2015	107.84	108.68	107.84	108.51
2046	AMEX	VIS	Fri, Apr 17, 2015	108.21	108.21	106.97	107.37
2045	AMEX	VIS	Thu, Apr 16, 2015	108.76	109.03	108.40	108.66
2044	AMEX	VIS	Wed, Apr 15, 2015	108.87	109.36	108.83	108.96
2043	AMEX	VIS	Tue, Apr 14, 2015	107.98	108.67	107.51	108.58
2042	AMEX	VIS	Mon, Apr 13, 2015	109.10	109.38	108.37	108.44
2041	AMEX	VIS	Fri, Apr 10, 2015	108.64	109.40	108.61	109.35
2040	AMEX	VIS	Thu, Apr 9, 2015	107.34	107.88	106.79	107.83
2039	AMEX	VIS	Wed, Apr 8, 2015	107.08	107.38	106.75	107.32
2038	AMEX	VIS	Tue, Apr 7, 2015	107.42	107.68	107.00	107.05
2037	AMEX	VIS	Mon, Apr 6, 2015	105.97	107.70	105.97	107.33
2036	AMEX	VIS	Thu, Apr 2, 2015	106.16	107.25	106.16	106.68
2035	AMEX	VIS	Wed, Apr 1, 2015	107.00	107.00	106.00	106.42
2034	AMEX	VIS	Tue, Mar 31, 2015	107.72	107.72	107.16	107.35
2033	AMEX	VIS	Mon, Mar 30, 2015	107.16	108.37	107.16	108.14
2032	AMEX	VIS	Fri, Mar 27, 2015	106.06	106.71	105.97	106.63
2031	AMEX	VIS	Thu, Mar 26, 2015	105.74	106.44	105.45	106.09
2030	AMEX	VIS	Wed, Mar 25, 2015	108.27	108.27	106.40	106.42
2029	AMEX	VIS	Tue, Mar 24, 2015	108.51	108.67	108.02	108.22
2028	AMEX	VIS	Mon, Mar 23, 2015	109.44	109.44	108.63	108.63
2027	AMEX	VIS	Fri, Mar 20, 2015	108.77	109.55	108.73	109.27
2026	AMEX	VIS	Thu, Mar 19, 2015	108.93	109.06	108.23	108.62
2025	AMEX	VIS	Wed, Mar 18, 2015	107.73	109.56	107.19	109.20
2024	AMEX	VIS	Tue, Mar 17, 2015	107.87	108.27	107.56	108.09
2023	AMEX	VIS	Mon, Mar 16, 2015	107.11	108.21	107.11	108.17
2022	AMEX	VIS	Fri, Mar 13, 2015	107.37	107.48	106.05	106.66
2021	AMEX	VIS	Thu, Mar 12, 2015	106.26	107.67	106.26	107.59
2020	AMEX	VIS	Wed, Mar 11, 2015	106.30	106.50	106.05	106.23
2019	AMEX	VIS	Tue, Mar 10, 2015	107.14	107.14	106.07	106.07
2018	AMEX	VIS	Mon, Mar 9, 2015	107.39	108.16	107.39	107.98
2017	AMEX	VIS	Fri, Mar 6, 2015	107.96	108.22	106.95	107.09
2016	AMEX	VIS	Thu, Mar 5, 2015	108.61	108.61	108.09	108.54
2015	AMEX	VIS	Wed, Mar 4, 2015	108.84	108.84	107.94	108.48
2014	AMEX	VIS	Tue, Mar 3, 2015	109.59	109.72	108.91	109.28
2013	AMEX	VIS	Mon, Mar 2, 2015	108.94	109.97	108.94	109.97
2012	AMEX	VIS	Fri, Feb 27, 2015	109.52	109.63	108.94	108.98
2011	AMEX	VIS	Thu, Feb 26, 2015	109.91	109.91	109.32	109.56
2010	AMEX	VIS	Wed, Feb 25, 2015	109.94	110.27	109.74	109.96
2009	AMEX	VIS	Tue, Feb 24, 2015	109.37	110.08	109.29	110.05
2008	AMEX	VIS	Mon, Feb 23, 2015	109.75	109.75	109.31	109.55
2007	AMEX	VIS	Fri, Feb 20, 2015	108.65	109.92	108.09	109.90
2006	AMEX	VIS	Thu, Feb 19, 2015	108.53	109.22	108.50	108.86
2005	AMEX	VIS	Wed, Feb 18, 2015	107.89	108.73	107.89	108.67
2004	AMEX	VIS	Tue, Feb 17, 2015	107.77	108.26	107.62	108.03
2003	AMEX	VIS	Fri, Feb 13, 2015	107.30	108.00	107.30	107.96
2002	AMEX	VIS	Thu, Feb 12, 2015	106.71	107.34	106.30	107.31
2001	AMEX	VIS	Wed, Feb 11, 2015	106.35	106.68	105.91	106.37
2000	AMEX	VIS	Tue, Feb 10, 2015	106.19	106.45	105.46	106.37
1999	AMEX	VIS	Mon, Feb 9, 2015	105.63	106.18	105.43	105.70
1998	AMEX	VIS	Fri, Feb 6, 2015	106.27	106.79	105.80	106.03
1997	AMEX	VIS	Thu, Feb 5, 2015	105.37	106.24	105.37	106.15
1996	AMEX	VIS	Wed, Feb 4, 2015	105.37	105.73	104.90	105.07
1995	AMEX	VIS	Tue, Feb 3, 2015	104.76	105.88	104.58	105.82
1994	AMEX	VIS	Mon, Feb 2, 2015	102.65	104.22	101.92	104.11
1993	AMEX	VIS	Fri, Jan 30, 2015	103.60	104.00	102.63	102.67
1992	AMEX	VIS	Thu, Jan 29, 2015	103.39	104.60	102.72	104.44
1991	AMEX	VIS	Wed, Jan 28, 2015	105.01	105.13	103.10	103.27
1990	AMEX	VIS	Tue, Jan 27, 2015	104.17	104.91	103.62	104.37
1989	AMEX	VIS	Mon, Jan 26, 2015	105.20	105.68	104.76	105.66
1988	AMEX	VIS	Fri, Jan 23, 2015	105.48	105.97	105.19	105.32
1987	AMEX	VIS	Thu, Jan 22, 2015	104.91	106.20	104.26	105.99
1986	AMEX	VIS	Wed, Jan 21, 2015	103.22	104.39	103.01	104.17
1985	AMEX	VIS	Tue, Jan 20, 2015	103.29	103.64	102.32	103.39
1984	AMEX	VIS	Fri, Jan 16, 2015	101.49	102.77	101.19	102.77
1983	AMEX	VIS	Thu, Jan 15, 2015	103.08	103.40	101.92	101.96
1982	AMEX	VIS	Wed, Jan 14, 2015	102.10	102.82	101.62	102.69
1981	AMEX	VIS	Tue, Jan 13, 2015	104.30	105.26	102.38	103.38
1980	AMEX	VIS	Mon, Jan 12, 2015	104.31	104.39	102.94	103.48
1979	AMEX	VIS	Fri, Jan 9, 2015	105.59	105.59	104.17	104.27
1978	AMEX	VIS	Thu, Jan 8, 2015	104.17	105.44	104.17	105.42
1977	AMEX	VIS	Wed, Jan 7, 2015	103.55	103.78	102.90	103.40
1976	AMEX	VIS	Tue, Jan 6, 2015	104.25	104.31	102.06	102.80
1975	AMEX	VIS	Mon, Jan 5, 2015	106.09	106.13	103.88	104.17
1974	AMEX	VIS	Fri, Jan 2, 2015	107.27	107.44	105.69	106.63
1973	AMEX	VIS	Wed, Dec 31, 2014	108.11	108.18	106.81	106.82
1972	AMEX	VIS	Tue, Dec 30, 2014	108.08	108.24	107.69	107.82
1971	AMEX	VIS	Mon, Dec 29, 2014	107.89	108.49	107.74	108.37
1970	AMEX	VIS	Fri, Dec 26, 2014	108.34	108.47	108.14	108.15
1969	AMEX	VIS	Wed, Dec 24, 2014	108.06	108.29	107.98	108.01
1968	AMEX	VIS	Tue, Dec 23, 2014	107.60	108.10	107.57	107.82
1967	AMEX	VIS	Mon, Dec 22, 2014	106.62	107.27	106.62	107.25
1966	AMEX	VIS	Fri, Dec 19, 2014	105.94	106.67	105.78	106.36
1965	AMEX	VIS	Thu, Dec 18, 2014	104.88	105.82	104.46	105.82
1964	AMEX	VIS	Wed, Dec 17, 2014	103.79	105.19	102.73	105.02
1963	AMEX	VIS	Tue, Dec 16, 2014	103.86	105.69	103.68	103.72
1962	AMEX	VIS	Mon, Dec 15, 2014	104.70	105.04	103.18	103.91
1961	AMEX	VIS	Fri, Dec 12, 2014	105.58	105.58	104.17	104.17
1960	AMEX	VIS	Thu, Dec 11, 2014	105.88	107.00	105.88	106.13
1959	AMEX	VIS	Wed, Dec 10, 2014	107.55	107.55	105.53	105.63
1958	AMEX	VIS	Tue, Dec 9, 2014	106.51	107.76	105.96	107.72
1957	AMEX	VIS	Mon, Dec 8, 2014	108.68	108.95	107.31	107.57
1956	AMEX	VIS	Fri, Dec 5, 2014	108.68	109.28	108.61	108.87
1955	AMEX	VIS	Thu, Dec 4, 2014	108.89	108.91	108.07	108.52
1954	AMEX	VIS	Wed, Dec 3, 2014	107.76	109.10	107.76	108.96
1953	AMEX	VIS	Tue, Dec 2, 2014	106.81	107.68	106.81	107.56
1952	AMEX	VIS	Mon, Dec 1, 2014	107.86	107.86	106.55	106.75
1951	AMEX	VIS	Fri, Nov 28, 2014	109.47	109.47	108.19	108.31
1950	AMEX	VIS	Wed, Nov 26, 2014	109.37	109.45	109.01	109.22
1949	AMEX	VIS	Tue, Nov 25, 2014	109.29	109.58	109.05	109.39
1948	AMEX	VIS	Mon, Nov 24, 2014	108.91	109.31	108.76	109.13
1947	AMEX	VIS	Fri, Nov 21, 2014	108.96	109.02	108.47	108.66
1946	AMEX	VIS	Thu, Nov 20, 2014	107.08	107.91	106.88	107.78
1945	AMEX	VIS	Wed, Nov 19, 2014	107.77	107.77	107.06	107.51
1944	AMEX	VIS	Tue, Nov 18, 2014	107.10	108.22	107.10	107.94
1943	AMEX	VIS	Mon, Nov 17, 2014	107.10	107.41	106.93	107.10
1942	AMEX	VIS	Fri, Nov 14, 2014	107.21	107.53	107.11	107.27
1941	AMEX	VIS	Thu, Nov 13, 2014	107.61	107.88	107.61	107.80
1940	AMEX	VIS	Wed, Nov 12, 2014	107.04	107.69	107.02	107.57
1939	AMEX	VIS	Tue, Nov 11, 2014	107.54	107.70	107.08	107.32
1938	AMEX	VIS	Mon, Nov 10, 2014	107.08	107.48	107.03	107.48
1937	AMEX	VIS	Fri, Nov 7, 2014	106.89	107.07	106.56	107.00
1936	AMEX	VIS	Thu, Nov 6, 2014	105.75	106.96	105.75	106.94
1935	AMEX	VIS	Wed, Nov 5, 2014	105.98	105.98	105.28	105.69
1934	AMEX	VIS	Tue, Nov 4, 2014	105.15	105.74	104.90	105.15
1933	AMEX	VIS	Mon, Nov 3, 2014	105.40	105.61	104.93	105.23
1932	AMEX	VIS	Fri, Oct 31, 2014	105.45	105.58	105.00	105.39
1931	AMEX	VIS	Thu, Oct 30, 2014	103.26	104.44	103.03	104.13
1930	AMEX	VIS	Wed, Oct 29, 2014	104.46	104.58	102.98	103.76
1929	AMEX	VIS	Tue, Oct 28, 2014	102.85	104.34	102.85	104.24
1928	AMEX	VIS	Mon, Oct 27, 2014	101.94	102.36	101.34	102.28
1927	AMEX	VIS	Fri, Oct 24, 2014	101.74	102.35	101.22	102.29
1926	AMEX	VIS	Thu, Oct 23, 2014	100.74	102.24	100.71	101.44
1925	AMEX	VIS	Wed, Oct 22, 2014	100.99	101.01	99.40	99.46
1924	AMEX	VIS	Tue, Oct 21, 2014	99.13	100.85	99.13	100.75
1923	AMEX	VIS	Mon, Oct 20, 2014	97.73	98.40	97.57	98.36
1922	AMEX	VIS	Fri, Oct 17, 2014	97.72	98.60	97.48	97.97
1921	AMEX	VIS	Thu, Oct 16, 2014	93.94	97.02	93.72	96.32
1920	AMEX	VIS	Wed, Oct 15, 2014	94.23	95.89	92.89	95.45
1919	AMEX	VIS	Tue, Oct 14, 2014	94.79	96.66	94.64	95.49
1918	AMEX	VIS	Mon, Oct 13, 2014	96.09	96.65	94.00	94.10
1917	AMEX	VIS	Fri, Oct 10, 2014	97.14	97.37	95.65	95.70
1916	AMEX	VIS	Thu, Oct 9, 2014	99.40	99.54	97.08	97.23
1915	AMEX	VIS	Wed, Oct 8, 2014	98.10	99.60	97.22	99.45
1914	AMEX	VIS	Tue, Oct 7, 2014	99.84	99.84	98.02	98.03
1913	AMEX	VIS	Mon, Oct 6, 2014	101.24	101.38	100.08	100.34
1912	AMEX	VIS	Fri, Oct 3, 2014	100.13	100.89	99.97	100.72
1911	AMEX	VIS	Thu, Oct 2, 2014	99.39	99.82	98.44	99.50
1910	AMEX	VIS	Wed, Oct 1, 2014	101.05	101.07	99.22	99.46
1909	AMEX	VIS	Tue, Sep 30, 2014	101.82	102.20	101.31	101.42
1908	AMEX	VIS	Mon, Sep 29, 2014	101.34	101.97	101.00	101.79
1907	AMEX	VIS	Fri, Sep 26, 2014	101.55	102.30	101.27	102.18
1906	AMEX	VIS	Thu, Sep 25, 2014	102.57	102.57	101.23	101.32
1905	AMEX	VIS	Wed, Sep 24, 2014	102.38	102.94	102.01	102.84
1904	AMEX	VIS	Tue, Sep 23, 2014	102.87	103.05	102.35	102.35
1903	AMEX	VIS	Mon, Sep 22, 2014	104.21	104.30	103.09	103.19
1902	AMEX	VIS	Fri, Sep 19, 2014	105.35	105.37	104.32	104.51
1901	AMEX	VIS	Thu, Sep 18, 2014	104.72	104.99	104.55	104.90
1900	AMEX	VIS	Wed, Sep 17, 2014	104.19	104.80	103.95	104.33
1899	AMEX	VIS	Tue, Sep 16, 2014	103.32	104.15	103.03	104.01
1898	AMEX	VIS	Wed, Sep 10, 2014	15.61	16.00	15.58	15.97
1897	AMEX	VIS	Tue, Sep 9, 2014	15.69	15.98	15.69	15.98
1896	AMEX	VIS	Mon, Sep 8, 2014	16.25	16.25	16.00	16.00
1895	AMEX	VIS	Thu, Sep 4, 2014	16.38	16.40	16.38	16.38
1894	AMEX	VIS	Wed, Sep 3, 2014	16.34	16.39	16.28	16.28
1893	AMEX	VIS	Tue, Sep 2, 2014	16.13	16.13	15.70	15.77
1892	AMEX	VIS	Tue, Aug 26, 2014	16.00	16.40	15.96	15.97
1891	AMEX	VIS	Mon, Aug 25, 2014	15.90	15.90	15.90	15.90
1890	AMEX	VIS	Wed, Aug 20, 2014	16.10	16.10	16.10	16.10
1889	AMEX	VIS	Mon, Aug 18, 2014	15.52	15.77	15.52	15.77
1888	AMEX	VIS	Wed, Aug 13, 2014	15.64	16.00	15.55	16.00
1887	AMEX	VIS	Tue, Aug 12, 2014	16.00	16.00	16.00	16.00
1886	AMEX	VIS	Mon, Aug 11, 2014	15.94	16.25	15.94	16.25
1885	AMEX	VIS	Fri, Aug 8, 2014	15.87	15.87	15.87	15.87
1884	AMEX	VIS	Thu, Aug 7, 2014	16.26	17.00	16.26	16.53
1883	AMEX	VIS	Mon, Aug 4, 2014	15.62	15.62	15.62	15.62
1882	AMEX	VIS	Fri, Aug 1, 2014	16.41	16.41	16.00	16.00
1881	AMEX	VIS	Wed, Jul 30, 2014	16.00	16.50	16.00	16.50
1880	AMEX	VIS	Tue, Jul 22, 2014	16.40	16.50	16.40	16.50
1879	AMEX	VIS	Mon, Jul 21, 2014	16.50	16.50	16.50	16.50
1878	AMEX	VIS	Wed, Jul 16, 2014	16.50	16.50	16.50	16.50
1877	AMEX	VIS	Mon, Jul 14, 2014	16.40	16.40	16.40	16.40
1876	AMEX	VIS	Wed, Jul 9, 2014	16.50	16.50	16.50	16.50
1875	AMEX	VIS	Tue, Jul 8, 2014	16.25	16.65	16.25	16.65
1874	AMEX	VIS	Mon, Jul 7, 2014	16.19	16.19	16.19	16.19
1873	AMEX	VIS	Wed, Jul 2, 2014	16.42	16.42	16.42	16.42
1872	AMEX	VIS	Tue, Jul 1, 2014	17.05	17.05	16.96	17.05
1871	AMEX	VIS	Mon, Jun 30, 2014	16.71	16.71	16.71	16.71
1870	AMEX	VIS	Fri, Jun 27, 2014	16.43	16.43	16.43	16.43
1869	AMEX	VIS	Wed, Jun 25, 2014	16.80	17.25	16.60	16.80
1868	AMEX	VIS	Tue, Jun 24, 2014	15.07	15.68	15.07	15.66
1867	AMEX	VIS	Mon, Jun 23, 2014	15.87	15.87	15.06	15.06
1866	AMEX	VIS	Fri, Jun 20, 2014	15.76	15.76	15.76	15.76
1865	AMEX	VIS	Thu, Jun 19, 2014	16.02	16.10	16.02	16.10
1864	AMEX	VIS	Wed, Jun 18, 2014	15.80	16.10	15.80	15.90
1863	AMEX	VIS	Mon, Jun 9, 2014	15.17	15.48	15.17	15.48
1862	AMEX	VIS	Fri, Jun 6, 2014	15.36	15.63	15.02	15.08
1861	AMEX	VIS	Tue, Jun 3, 2014	15.01	15.01	15.01	15.01
1860	AMEX	VIS	Mon, Jun 2, 2014	15.40	15.40	15.40	15.40
1859	AMEX	VIS	Fri, May 30, 2014	15.12	15.12	15.12	15.12
1858	AMEX	VIS	Tue, May 27, 2014	14.79	15.05	14.69	15.01
1857	AMEX	VIS	Fri, May 23, 2014	14.81	14.81	14.79	14.79
1856	AMEX	VIS	Wed, May 21, 2014	15.15	15.30	15.15	15.30
1855	AMEX	VIS	Mon, May 19, 2014	14.72	15.30	14.72	15.15
1854	AMEX	VIS	Wed, May 14, 2014	14.95	14.95	14.95	14.95
1853	AMEX	VIS	Tue, May 13, 2014	15.04	15.23	14.90	14.95
1852	AMEX	VIS	Fri, May 9, 2014	14.58	14.84	14.58	14.84
1851	AMEX	VIS	Tue, May 6, 2014	15.70	15.70	15.49	15.49
1850	AMEX	VIS	Mon, May 5, 2014	14.81	14.99	14.58	14.99
1849	AMEX	VIS	Thu, May 1, 2014	14.87	14.87	14.85	14.85
1848	AMEX	VIS	Thu, Apr 24, 2014	14.92	14.92	14.90	14.90
1847	AMEX	VIS	Wed, Apr 23, 2014	14.97	15.69	14.82	15.09
1846	AMEX	VIS	Tue, Apr 22, 2014	14.95	14.99	14.95	14.99
1845	AMEX	VIS	Mon, Apr 21, 2014	14.78	14.78	14.78	14.78
1844	AMEX	VIS	Thu, Apr 17, 2014	14.70	14.70	14.70	14.70
1843	AMEX	VIS	Tue, Apr 15, 2014	15.00	15.00	14.81	14.81
1842	AMEX	VIS	Mon, Apr 14, 2014	14.82	14.82	14.82	14.82
1841	AMEX	VIS	Thu, Apr 10, 2014	15.51	15.51	14.74	14.81
1840	AMEX	VIS	Tue, Apr 8, 2014	14.98	15.85	14.90	14.90
1839	AMEX	VIS	Mon, Apr 7, 2014	14.58	14.58	14.58	14.58
1838	AMEX	VIS	Thu, Apr 3, 2014	15.10	15.10	15.10	15.10
1837	AMEX	VIS	Fri, Mar 28, 2014	15.05	15.80	15.03	15.20
1836	AMEX	VIS	Thu, Mar 27, 2014	15.30	16.45	14.80	14.90
1835	AMEX	VIS	Wed, Mar 26, 2014	16.25	16.25	15.10	15.14
1834	AMEX	VIS	Mon, Mar 24, 2014	15.20	16.70	15.20	16.20
1833	AMEX	VIS	Fri, Mar 21, 2014	15.85	15.85	15.28	15.28
1832	AMEX	VIS	Tue, Mar 18, 2014	14.77	15.23	14.77	15.23
1831	AMEX	VIS	Mon, Mar 17, 2014	14.70	14.70	14.70	14.70
1830	AMEX	VIS	Thu, Mar 13, 2014	14.80	14.80	14.80	14.80
1829	AMEX	VIS	Wed, Mar 12, 2014	14.53	14.54	14.53	14.54
1828	AMEX	VIS	Fri, Mar 7, 2014	14.89	14.89	14.89	14.89
1827	AMEX	VIS	Tue, Mar 4, 2014	14.74	14.74	14.74	14.74
1826	AMEX	VIS	Mon, Mar 3, 2014	14.50	14.80	14.50	14.80
1825	AMEX	VIS	Wed, Feb 26, 2014	14.55	14.65	14.50	14.65
1824	AMEX	VIS	Tue, Feb 25, 2014	14.58	14.58	14.36	14.44
1823	AMEX	VIS	Mon, Feb 24, 2014	14.54	14.91	14.54	14.60
1822	AMEX	VIS	Fri, Feb 21, 2014	14.89	14.89	14.89	14.89
1821	AMEX	VIS	Tue, Feb 18, 2014	14.70	14.73	14.70	14.73
1820	AMEX	VIS	Fri, Feb 14, 2014	14.65	14.70	14.54	14.70
1819	AMEX	VIS	Thu, Feb 13, 2014	14.95	14.95	14.90	14.90
1818	AMEX	VIS	Wed, Feb 12, 2014	14.50	14.50	14.35	14.50
1817	AMEX	VIS	Mon, Feb 10, 2014	14.50	14.50	14.50	14.50
1816	AMEX	VIS	Fri, Feb 7, 2014	14.94	14.94	14.83	14.83
1815	AMEX	VIS	Tue, Feb 4, 2014	14.82	14.82	14.82	14.82
1814	AMEX	VIS	Mon, Feb 3, 2014	14.50	14.50	14.50	14.50
1813	AMEX	VIS	Fri, Jan 31, 2014	14.50	14.50	14.50	14.50
1812	AMEX	VIS	Mon, Jan 27, 2014	14.29	14.40	14.28	14.40
1811	AMEX	VIS	Fri, Jan 24, 2014	14.30	14.50	14.26	14.26
1810	AMEX	VIS	Fri, Jan 17, 2014	14.50	15.00	14.50	15.00
1809	AMEX	VIS	Tue, Jan 14, 2014	14.77	14.80	14.77	14.80
1808	AMEX	VIS	Mon, Jan 13, 2014	14.33	14.90	14.30	14.88
1807	AMEX	VIS	Fri, Jan 10, 2014	14.35	14.54	14.25	14.54
1806	AMEX	VIS	Thu, Jan 9, 2014	14.34	14.34	14.34	14.34
1805	AMEX	VIS	Wed, Jan 8, 2014	14.44	14.47	14.42	14.42
1804	AMEX	VIS	Fri, Dec 27, 2013	14.97	14.97	14.97	14.97
1803	AMEX	VIS	Thu, Dec 26, 2013	14.88	14.88	14.88	14.88
1802	AMEX	VIS	Tue, Dec 24, 2013	14.98	14.98	14.98	14.98
1801	AMEX	VIS	Tue, Dec 17, 2013	14.25	14.25	14.25	14.25
1800	AMEX	VIS	Tue, Dec 3, 2013	14.33	14.33	14.33	14.33
1799	AMEX	VIS	Mon, Nov 25, 2013	14.25	14.25	14.25	14.25
1798	AMEX	VIS	Fri, Nov 22, 2013	14.50	14.50	14.15	14.20
1797	AMEX	VIS	Wed, Nov 20, 2013	14.46	14.48	14.13	14.30
1796	AMEX	VIS	Thu, Nov 7, 2013	14.50	15.22	14.50	15.00
1795	AMEX	VIS	Tue, Nov 5, 2013	14.50	14.50	14.50	14.50
1794	AMEX	VIS	Thu, Oct 31, 2013	15.00	15.00	14.38	14.38
1793	AMEX	VIS	Wed, Oct 30, 2013	15.00	15.00	14.35	14.97
1792	AMEX	VIS	Fri, Oct 25, 2013	15.28	15.28	15.28	15.28
1791	AMEX	VIS	Wed, Oct 16, 2013	15.10	15.10	15.10	15.10
1790	AMEX	VIS	Tue, Oct 15, 2013	14.33	14.93	14.33	14.93
1789	AMEX	VIS	Thu, Oct 10, 2013	14.80	15.00	14.40	15.00
1788	AMEX	VIS	Mon, Oct 7, 2013	15.70	15.70	14.43	14.81
1787	AMEX	VIS	Thu, Oct 3, 2013	16.13	16.13	16.13	16.13
1786	AMEX	VIS	Fri, Sep 27, 2013	15.00	15.00	14.87	14.87
1785	AMEX	VIS	Thu, Sep 26, 2013	14.95	14.95	14.95	14.95
1784	AMEX	VIS	Wed, Sep 25, 2013	14.33	14.36	14.33	14.34
1783	AMEX	VIS	Mon, Sep 23, 2013	14.34	14.34	14.34	14.34
1782	AMEX	VIS	Fri, Sep 20, 2013	14.25	14.33	14.18	14.33
1781	AMEX	VIS	Thu, Sep 19, 2013	13.94	14.00	13.94	14.00
1780	AMEX	VIS	Wed, Sep 18, 2013	13.95	14.06	13.90	14.06
1779	AMEX	VIS	Tue, Sep 17, 2013	13.75	13.75	13.75	13.75
1778	AMEX	VIS	Mon, Sep 16, 2013	14.00	14.00	13.90	13.90
1777	AMEX	VIS	Fri, Sep 13, 2013	14.32	14.32	13.89	13.89
1776	AMEX	VIS	Tue, Sep 10, 2013	13.97	14.29	13.97	14.29
1775	AMEX	VIS	Thu, Sep 5, 2013	13.81	14.32	13.81	14.32
1774	AMEX	VIS	Wed, Sep 4, 2013	13.75	13.75	13.75	13.75
1773	AMEX	VIS	Thu, Aug 29, 2013	13.91	14.14	13.91	14.05
1772	AMEX	VIS	Wed, Aug 28, 2013	14.00	14.05	13.88	13.93
1771	AMEX	VIS	Tue, Aug 27, 2013	14.08	14.08	13.90	13.90
1770	AMEX	VIS	Fri, Aug 23, 2013	14.10	14.40	14.10	14.20
1769	AMEX	VIS	Fri, Aug 16, 2013	14.19	14.19	14.19	14.19
1768	AMEX	VIS	Wed, Aug 14, 2013	14.01	14.38	14.01	14.36
1767	AMEX	VIS	Tue, Aug 13, 2013	14.53	14.53	13.82	13.82
1766	AMEX	VIS	Mon, Aug 12, 2013	14.41	14.97	14.41	14.97
1765	AMEX	VIS	Fri, Aug 9, 2013	14.90	14.90	14.16	14.25
1764	AMEX	VIS	Thu, Aug 8, 2013	14.90	14.90	14.88	14.88
1763	AMEX	VIS	Wed, Aug 7, 2013	14.77	14.77	14.75	14.75
1762	AMEX	VIS	Mon, Aug 5, 2013	14.82	14.82	14.79	14.79
1761	AMEX	VIS	Fri, Aug 2, 2013	14.87	14.88	14.87	14.88
1760	AMEX	VIS	Thu, Aug 1, 2013	14.90	14.93	14.22	14.89
1759	AMEX	VIS	Wed, Jul 31, 2013	14.32	14.94	13.81	14.94
1758	AMEX	VIS	Tue, Jul 30, 2013	14.41	14.66	14.39	14.41
1757	AMEX	VIS	Mon, Jul 29, 2013	14.58	14.58	14.58	14.58
1756	AMEX	VIS	Fri, Jul 26, 2013	14.92	14.92	14.37	14.37
1755	AMEX	VIS	Tue, Jul 23, 2013	15.30	15.30	15.30	15.30
1754	AMEX	VIS	Wed, Jul 17, 2013	15.07	15.07	15.07	15.07
1753	AMEX	VIS	Mon, Jul 15, 2013	14.99	14.99	14.99	14.99
1752	AMEX	VIS	Thu, Jul 11, 2013	15.00	15.00	15.00	15.00
1751	AMEX	VIS	Wed, Jul 10, 2013	14.31	14.50	14.31	14.50
1750	AMEX	VIS	Mon, Jul 8, 2013	14.97	14.97	14.20	14.20
1749	AMEX	VIS	Fri, Jul 5, 2013	14.56	14.56	14.56	14.56
1748	AMEX	VIS	Tue, Jul 2, 2013	15.18	15.18	14.75	14.75
1747	AMEX	VIS	Mon, Jul 1, 2013	15.43	15.43	15.26	15.26
1746	AMEX	VIS	Wed, Jun 26, 2013	15.46	15.46	15.45	15.45
1745	AMEX	VIS	Tue, Jun 25, 2013	15.19	15.19	15.19	15.19
1744	AMEX	VIS	Mon, Jun 24, 2013	14.80	15.40	14.80	15.06
1743	AMEX	VIS	Fri, Jun 21, 2013	14.19	15.40	14.19	15.40
1742	AMEX	VIS	Thu, Jun 20, 2013	14.46	14.46	14.19	14.38
1741	AMEX	VIS	Tue, Jun 18, 2013	14.50	14.50	13.71	14.29
1740	AMEX	VIS	Mon, Jun 17, 2013	14.30	14.75	14.29	14.29
1739	AMEX	VIS	Fri, Jun 14, 2013	14.75	14.75	14.75	14.75
1738	AMEX	VIS	Thu, Jun 13, 2013	14.07	15.46	14.07	14.28
1737	AMEX	VIS	Wed, Jun 12, 2013	14.25	14.25	14.25	14.25
1736	AMEX	VIS	Tue, Jun 11, 2013	14.41	14.41	14.00	14.00
1735	AMEX	VIS	Mon, Jun 10, 2013	14.32	14.34	14.27	14.27
1734	AMEX	VIS	Fri, Jun 7, 2013	14.40	14.40	14.40	14.40
1733	AMEX	VIS	Thu, Jun 6, 2013	14.74	14.74	14.74	14.74
1732	AMEX	VIS	Wed, Jun 5, 2013	14.99	14.99	14.99	14.99
1731	AMEX	VIS	Tue, Jun 4, 2013	14.29	14.35	14.29	14.35
1730	AMEX	VIS	Mon, Jun 3, 2013	14.25	14.25	14.25	14.25
1729	AMEX	VIS	Fri, May 31, 2013	13.51	14.00	13.51	14.00
1728	AMEX	VIS	Thu, May 30, 2013	14.32	14.32	13.50	14.25
1727	AMEX	VIS	Tue, May 28, 2013	15.49	15.49	15.49	15.49
1726	AMEX	VIS	Thu, May 23, 2013	14.68	15.44	14.67	14.73
1725	AMEX	VIS	Wed, May 22, 2013	14.41	14.86	14.41	14.50
1724	AMEX	VIS	Tue, May 21, 2013	14.02	14.10	14.02	14.02
1723	AMEX	VIS	Mon, May 20, 2013	14.15	14.24	14.05	14.24
1722	AMEX	VIS	Fri, May 17, 2013	14.24	14.24	14.20	14.21
1721	AMEX	VIS	Thu, May 16, 2013	14.29	14.29	14.25	14.26
1720	AMEX	VIS	Wed, May 15, 2013	14.21	14.21	14.21	14.21
1719	AMEX	VIS	Tue, May 14, 2013	14.52	14.60	14.31	14.31
1718	AMEX	VIS	Mon, May 13, 2013	14.71	14.71	14.56	14.56
1717	AMEX	VIS	Fri, May 10, 2013	14.63	14.63	14.50	14.50
1716	AMEX	VIS	Wed, May 8, 2013	14.48	14.50	14.47	14.50
1715	AMEX	VIS	Thu, May 2, 2013	15.05	15.14	14.26	14.26
1714	AMEX	VIS	Wed, May 1, 2013	13.49	14.01	13.49	13.95
1713	AMEX	VIS	Tue, Apr 30, 2013	14.31	14.31	13.05	13.22
1712	AMEX	VIS	Fri, Apr 26, 2013	14.22	14.30	14.16	14.19
1711	AMEX	VIS	Wed, Apr 24, 2013	13.60	14.09	13.60	14.09
1710	AMEX	VIS	Tue, Apr 23, 2013	14.56	14.56	14.56	14.56
1709	AMEX	VIS	Mon, Apr 15, 2013	14.56	14.56	14.56	14.56
1708	AMEX	VIS	Fri, Apr 12, 2013	15.01	15.01	14.52	14.55
1707	AMEX	VIS	Thu, Apr 11, 2013	15.50	15.50	15.25	15.25
1706	AMEX	VIS	Tue, Apr 9, 2013	14.50	14.50	14.50	14.50
1705	AMEX	VIS	Mon, Apr 8, 2013	14.75	14.75	14.75	14.75
1704	AMEX	VIS	Wed, Apr 3, 2013	15.09	15.09	15.09	15.09
1703	AMEX	VIS	Tue, Apr 2, 2013	15.25	15.25	15.25	15.25
1702	AMEX	VIS	Mon, Apr 1, 2013	14.40	14.40	14.40	14.40
1701	AMEX	VIS	Thu, Mar 28, 2013	14.89	14.89	14.16	14.16
1700	AMEX	VIS	Tue, Mar 26, 2013	14.35	15.72	14.35	15.07
1699	AMEX	VIS	Mon, Mar 25, 2013	14.17	14.86	14.05	14.19
1698	AMEX	VIS	Fri, Mar 22, 2013	14.03	14.03	14.03	14.03
1697	AMEX	VIS	Thu, Mar 21, 2013	14.45	14.75	14.44	14.75
1696	AMEX	VIS	Wed, Mar 20, 2013	13.90	14.05	13.90	14.05
1695	AMEX	VIS	Tue, Mar 19, 2013	13.61	14.00	13.61	13.90
1694	AMEX	VIS	Mon, Mar 18, 2013	13.36	13.75	13.36	13.75
1693	AMEX	VIS	Thu, Mar 14, 2013	13.26	13.26	13.26	13.26
1692	AMEX	VIS	Wed, Mar 13, 2013	13.50	13.50	13.50	13.50
1691	AMEX	VIS	Fri, Mar 8, 2013	14.20	14.20	13.05	13.05
1690	AMEX	VIS	Mon, Mar 4, 2013	13.70	13.80	13.70	13.80
1689	AMEX	VIS	Fri, Mar 1, 2013	13.04	13.04	13.04	13.04
1688	AMEX	VIS	Thu, Feb 28, 2013	13.13	13.13	12.92	12.92
1687	AMEX	VIS	Wed, Feb 27, 2013	12.80	13.35	12.80	13.03
1686	AMEX	VIS	Tue, Feb 26, 2013	14.50	14.69	11.58	13.08
1685	AMEX	VIS	Mon, Feb 25, 2013	15.77	15.77	15.41	15.41
1684	AMEX	VIS	Wed, Feb 13, 2013	15.75	15.75	15.75	15.75
1683	AMEX	VIS	Tue, Feb 5, 2013	15.72	15.72	15.72	15.72
1682	AMEX	VIS	Fri, Feb 1, 2013	15.75	15.75	15.73	15.73
1681	AMEX	VIS	Mon, Jan 28, 2013	14.90	15.08	14.81	15.08
1680	AMEX	VIS	Fri, Jan 25, 2013	14.50	15.99	14.50	14.74
1679	AMEX	VIS	Wed, Jan 16, 2013	14.25	14.25	14.25	14.25
1678	AMEX	VIS	Tue, Jan 15, 2013	14.35	14.35	14.35	14.35
1677	AMEX	VIS	Wed, Jan 9, 2013	13.97	14.25	13.97	14.25
1676	AMEX	VIS	Fri, Jan 4, 2013	14.00	14.04	14.00	14.00
1675	AMEX	VIS	Thu, Jan 3, 2013	13.87	14.00	13.86	14.00
1674	AMEX	VIS	Wed, Jan 2, 2013	13.75	13.78	13.75	13.78
1673	AMEX	VIS	Mon, Dec 31, 2012	13.97	13.97	13.75	13.75
1672	AMEX	VIS	Thu, Dec 27, 2012	13.25	13.28	13.25	13.25
1671	AMEX	VIS	Wed, Dec 26, 2012	13.07	13.10	13.07	13.10
1670	AMEX	VIS	Mon, Dec 24, 2012	13.01	13.01	12.49	12.75
1669	AMEX	VIS	Fri, Dec 21, 2012	14.00	14.00	14.00	14.00
1668	AMEX	VIS	Thu, Dec 20, 2012	13.97	14.00	13.97	14.00
1667	AMEX	VIS	Tue, Dec 18, 2012	13.30	13.56	13.25	13.56
1666	AMEX	VIS	Mon, Dec 17, 2012	13.51	13.51	13.51	13.51
1665	AMEX	VIS	Fri, Dec 14, 2012	13.95	13.95	13.91	13.95
1664	AMEX	VIS	Tue, Dec 11, 2012	13.93	13.93	13.90	13.90
1663	AMEX	VIS	Fri, Dec 7, 2012	14.00	14.00	14.00	14.00
1662	AMEX	VIS	Thu, Dec 6, 2012	14.05	14.25	14.05	14.20
1661	AMEX	VIS	Mon, Dec 3, 2012	13.97	13.97	13.97	13.97
1660	AMEX	VIS	Fri, Nov 30, 2012	13.98	14.25	13.96	14.00
1659	AMEX	VIS	Wed, Nov 21, 2012	13.53	13.53	13.53	13.53
1658	AMEX	VIS	Fri, Nov 16, 2012	13.60	13.60	13.60	13.60
1657	AMEX	VIS	Thu, Nov 15, 2012	14.05	14.05	13.58	13.88
1656	AMEX	VIS	Tue, Nov 13, 2012	14.20	14.24	13.80	14.24
1655	AMEX	VIS	Mon, Nov 12, 2012	13.97	14.24	13.97	14.24
1654	AMEX	VIS	Fri, Nov 9, 2012	13.74	13.74	13.74	13.74
1653	AMEX	VIS	Thu, Nov 8, 2012	14.00	14.00	14.00	14.00
1652	AMEX	VIS	Tue, Nov 6, 2012	14.00	14.00	13.96	14.00
1651	AMEX	VIS	Mon, Nov 5, 2012	13.98	13.98	13.98	13.98
1650	AMEX	VIS	Fri, Nov 2, 2012	13.60	13.60	13.60	13.60
1649	AMEX	VIS	Thu, Nov 1, 2012	13.50	13.50	13.50	13.50
1648	AMEX	VIS	Wed, Oct 31, 2012	13.50	13.54	13.50	13.54
1647	AMEX	VIS	Wed, Oct 24, 2012	13.51	13.51	13.51	13.51
1646	AMEX	VIS	Tue, Oct 23, 2012	13.99	13.99	13.76	13.76
1645	AMEX	VIS	Tue, Oct 16, 2012	13.69	13.69	13.69	13.69
1644	AMEX	VIS	Mon, Oct 15, 2012	13.22	13.87	13.22	13.55
1643	AMEX	VIS	Fri, Oct 12, 2012	13.22	13.22	13.22	13.22
1642	AMEX	VIS	Fri, Oct 5, 2012	13.00	13.00	13.00	13.00
1641	AMEX	VIS	Thu, Oct 4, 2012	13.30	13.45	12.64	13.45
1640	AMEX	VIS	Mon, Oct 1, 2012	14.26	14.30	14.21	14.21
1639	AMEX	VIS	Tue, Sep 25, 2012	13.89	13.89	13.87	13.87
1638	AMEX	VIS	Mon, Sep 24, 2012	14.40	14.45	14.40	14.45
1637	AMEX	VIS	Fri, Sep 14, 2012	13.57	13.70	13.57	13.70
1636	AMEX	VIS	Wed, Sep 5, 2012	13.95	14.83	13.70	13.70
1635	AMEX	VIS	Tue, Sep 4, 2012	13.61	14.00	13.61	14.00
1634	AMEX	VIS	Thu, Aug 30, 2012	13.85	13.85	13.85	13.85
1633	AMEX	VIS	Wed, Aug 29, 2012	13.85	13.85	13.85	13.85
1632	AMEX	VIS	Tue, Aug 28, 2012	13.83	13.83	13.83	13.83
1631	AMEX	VIS	Mon, Aug 27, 2012	14.87	14.87	13.89	13.89
1630	AMEX	VIS	Fri, Aug 24, 2012	13.82	13.86	13.81	13.81
1629	AMEX	VIS	Thu, Aug 23, 2012	13.81	13.85	13.81	13.85
1628	AMEX	VIS	Wed, Aug 22, 2012	14.86	14.86	13.81	13.81
1627	AMEX	VIS	Tue, Aug 21, 2012	13.70	13.75	13.70	13.75
1626	AMEX	VIS	Fri, Aug 17, 2012	14.15	14.15	13.61	13.61
1625	AMEX	VIS	Thu, Aug 16, 2012	14.85	14.85	14.25	14.25
1624	AMEX	VIS	Wed, Aug 15, 2012	15.75	15.75	15.60	15.60
1623	AMEX	VIS	Tue, Aug 14, 2012	16.38	16.38	16.38	16.38
1622	AMEX	VIS	Mon, Aug 13, 2012	16.96	17.25	16.41	16.52
1621	AMEX	VIS	Fri, Aug 10, 2012	17.00	17.00	16.40	16.98
1620	AMEX	VIS	Wed, Aug 8, 2012	17.14	17.18	17.14	17.18
1619	AMEX	VIS	Thu, Aug 2, 2012	17.02	17.02	17.02	17.02
1618	AMEX	VIS	Wed, Aug 1, 2012	16.52	19.35	16.04	17.35
1617	AMEX	VIS	Tue, Jul 31, 2012	17.75	17.75	17.49	17.50
1616	AMEX	VIS	Mon, Jul 30, 2012	16.07	17.80	16.07	16.99
1615	AMEX	VIS	Fri, Jul 27, 2012	16.06	16.50	15.86	15.86
1614	AMEX	VIS	Wed, Jul 25, 2012	15.66	16.48	15.66	16.18
1613	AMEX	VIS	Tue, Jul 24, 2012	15.61	17.00	15.61	16.70
1612	AMEX	VIS	Mon, Jul 23, 2012	16.30	16.30	16.30	16.30
1611	AMEX	VIS	Fri, Jul 20, 2012	16.17	17.95	16.17	16.30
1610	AMEX	VIS	Thu, Jul 19, 2012	15.66	16.77	15.66	16.20
1609	AMEX	VIS	Wed, Jul 18, 2012	16.05	16.05	15.61	15.61
1608	AMEX	VIS	Tue, Jul 17, 2012	16.20	16.20	16.20	16.20
1607	AMEX	VIS	Mon, Jul 16, 2012	15.65	15.65	15.65	15.65
1606	AMEX	VIS	Fri, Jul 13, 2012	14.97	15.25	14.86	15.06
1605	AMEX	VIS	Thu, Jul 12, 2012	14.50	15.00	14.50	14.95
1604	AMEX	VIS	Tue, Jul 10, 2012	14.50	14.50	14.50	14.50
1603	AMEX	VIS	Fri, Jul 6, 2012	14.30	14.30	14.20	14.25
1602	AMEX	VIS	Thu, Jul 5, 2012	14.30	14.30	14.27	14.30
1601	AMEX	VIS	Fri, Jun 29, 2012	13.61	14.30	13.61	14.30
1600	AMEX	VIS	Thu, Jun 28, 2012	13.50	13.78	13.50	13.78
1599	AMEX	VIS	Wed, Jun 27, 2012	14.29	14.29	14.29	14.29
1598	AMEX	VIS	Tue, Jun 26, 2012	14.96	14.96	14.28	14.28
1597	AMEX	VIS	Mon, Jun 25, 2012	14.75	14.75	14.20	14.20
1596	AMEX	VIS	Fri, Jun 22, 2012	14.27	14.75	14.00	14.75
1595	AMEX	VIS	Tue, Jun 19, 2012	13.91	13.91	13.87	13.91
1594	AMEX	VIS	Mon, Jun 18, 2012	12.40	13.58	12.40	13.58
1593	AMEX	VIS	Fri, Jun 15, 2012	12.30	12.30	12.30	12.30
1592	AMEX	VIS	Thu, Jun 14, 2012	12.27	12.27	12.27	12.27
1591	AMEX	VIS	Mon, Jun 11, 2012	12.34	12.34	12.34	12.34
1590	AMEX	VIS	Fri, Jun 8, 2012	12.30	12.30	12.30	12.30
1589	AMEX	VIS	Fri, Jun 1, 2012	12.60	12.60	12.30	12.30
1588	AMEX	VIS	Wed, May 30, 2012	12.20	12.20	12.20	12.20
1587	AMEX	VIS	Fri, May 25, 2012	12.94	12.94	12.53	12.53
1586	AMEX	VIS	Thu, May 24, 2012	12.85	13.91	12.40	12.60
1585	AMEX	VIS	Thu, May 17, 2012	12.76	12.76	12.28	12.28
1584	AMEX	VIS	Fri, May 11, 2012	12.45	12.45	12.01	12.01
1583	AMEX	VIS	Tue, May 8, 2012	12.30	12.46	12.30	12.46
1582	AMEX	VIS	Mon, May 7, 2012	12.50	12.50	12.50	12.50
1581	AMEX	VIS	Fri, May 4, 2012	12.29	12.29	12.29	12.29
1580	AMEX	VIS	Wed, May 2, 2012	12.56	12.56	12.11	12.50
1579	AMEX	VIS	Fri, Apr 27, 2012	12.72	13.57	12.52	12.52
1578	AMEX	VIS	Mon, Apr 23, 2012	11.90	11.90	11.90	11.90
1577	AMEX	VIS	Fri, Apr 20, 2012	11.80	11.92	11.78	11.92
1576	AMEX	VIS	Thu, Apr 19, 2012	13.03	13.03	11.69	12.02
1575	AMEX	VIS	Wed, Apr 18, 2012	13.00	14.95	13.00	13.35
1574	AMEX	VIS	Tue, Apr 17, 2012	13.02	13.02	13.02	13.02
1573	AMEX	VIS	Fri, Apr 13, 2012	13.65	13.65	13.65	13.65
1572	AMEX	VIS	Thu, Apr 12, 2012	13.19	14.47	13.19	13.65
1571	AMEX	VIS	Wed, Apr 11, 2012	13.27	13.27	12.81	12.81
1570	AMEX	VIS	Thu, Apr 5, 2012	13.14	13.43	13.14	13.30
1569	AMEX	VIS	Mon, Apr 2, 2012	13.09	13.09	13.02	13.02
1568	AMEX	VIS	Fri, Mar 30, 2012	12.95	12.95	12.90	12.90
1567	AMEX	VIS	Thu, Mar 29, 2012	12.70	13.28	12.70	12.99
1566	AMEX	VIS	Wed, Mar 28, 2012	13.58	13.58	12.67	12.98
1565	AMEX	VIS	Fri, Mar 23, 2012	12.00	12.15	12.00	12.15
1564	AMEX	VIS	Wed, Mar 21, 2012	11.66	11.86	11.66	11.85
1563	AMEX	VIS	Mon, Mar 12, 2012	12.08	12.08	12.08	12.08
1562	AMEX	VIS	Thu, Mar 8, 2012	11.87	11.98	11.66	11.98
1561	AMEX	VIS	Mon, Mar 5, 2012	12.09	12.09	12.09	12.09
1560	AMEX	VIS	Thu, Feb 23, 2012	11.73	11.73	11.73	11.73
1559	AMEX	VIS	Tue, Feb 21, 2012	11.29	11.58	11.29	11.58
1558	AMEX	VIS	Tue, Feb 14, 2012	11.97	11.97	11.52	11.52
1557	AMEX	VIS	Fri, Feb 10, 2012	12.11	12.11	12.11	12.11
1556	AMEX	VIS	Thu, Feb 9, 2012	12.18	12.18	12.15	12.15
1555	AMEX	VIS	Wed, Feb 8, 2012	12.15	12.15	12.00	12.00
1554	AMEX	VIS	Tue, Feb 7, 2012	11.28	11.28	11.28	11.28
1553	AMEX	VIS	Fri, Feb 3, 2012	11.27	11.39	11.27	11.39
1552	AMEX	VIS	Tue, Jan 31, 2012	11.20	11.20	11.20	11.20
1551	AMEX	VIS	Mon, Jan 30, 2012	11.10	11.10	10.95	11.00
1550	AMEX	VIS	Fri, Jan 27, 2012	11.10	11.10	11.10	11.10
1549	AMEX	VIS	Fri, Jan 20, 2012	11.45	11.45	11.45	11.45
1548	AMEX	VIS	Thu, Jan 19, 2012	11.45	11.45	11.40	11.40
1547	AMEX	VIS	Wed, Jan 18, 2012	11.25	11.25	11.25	11.25
1546	AMEX	VIS	Tue, Jan 17, 2012	11.25	11.30	11.07	11.07
1545	AMEX	VIS	Thu, Jan 12, 2012	11.40	11.40	11.10	11.10
1544	AMEX	VIS	Wed, Jan 11, 2012	11.25	11.39	11.25	11.39
1543	AMEX	VIS	Tue, Jan 10, 2012	11.60	11.60	11.60	11.60
1542	AMEX	VIS	Mon, Jan 9, 2012	11.52	11.52	11.51	11.51
1541	AMEX	VIS	Fri, Jan 6, 2012	11.50	11.50	11.50	11.50
1540	AMEX	VIS	Wed, Jan 4, 2012	11.41	12.58	11.41	11.50
1539	AMEX	VIS	Tue, Jan 3, 2012	11.85	11.85	11.40	11.40
1538	AMEX	VIS	Fri, Dec 30, 2011	11.50	12.70	11.17	11.35
1537	AMEX	VIS	Thu, Dec 29, 2011	11.70	12.95	11.62	11.62
1536	AMEX	VIS	Wed, Dec 28, 2011	11.80	11.80	11.30	11.65
1535	AMEX	VIS	Tue, Dec 27, 2011	11.56	12.00	11.20	12.00
1534	AMEX	VIS	Wed, Dec 21, 2011	11.55	11.55	11.55	11.55
1533	AMEX	VIS	Tue, Dec 20, 2011	11.55	11.59	11.55	11.55
1532	AMEX	VIS	Mon, Dec 19, 2011	11.21	11.87	11.20	11.20
1531	AMEX	VIS	Fri, Dec 16, 2011	11.11	11.11	11.00	11.00
1530	AMEX	VIS	Thu, Dec 15, 2011	11.50	11.53	10.92	10.92
1529	AMEX	VIS	Tue, Dec 13, 2011	11.31	12.79	11.30	11.80
1528	AMEX	VIS	Mon, Dec 12, 2011	11.00	11.80	10.98	11.09
1527	AMEX	VIS	Fri, Dec 9, 2011	11.00	11.10	11.00	11.10
1526	AMEX	VIS	Wed, Dec 7, 2011	11.05	11.05	11.05	11.05
1525	AMEX	VIS	Tue, Dec 6, 2011	11.03	11.03	11.03	11.03
1524	AMEX	VIS	Mon, Dec 5, 2011	11.28	11.28	11.28	11.28
1523	AMEX	VIS	Fri, Dec 2, 2011	11.20	11.28	11.20	11.28
1522	AMEX	VIS	Wed, Nov 30, 2011	11.74	11.74	11.16	11.40
1521	AMEX	VIS	Tue, Nov 29, 2011	11.46	11.46	11.00	11.00
1520	AMEX	VIS	Fri, Nov 25, 2011	11.45	11.48	11.45	11.46
1519	AMEX	VIS	Wed, Nov 23, 2011	10.97	12.50	10.97	11.12
1518	AMEX	VIS	Tue, Nov 22, 2011	10.97	10.97	10.25	10.97
1517	AMEX	VIS	Mon, Nov 21, 2011	11.22	11.22	11.00	11.00
1516	AMEX	VIS	Tue, Nov 15, 2011	12.00	12.00	11.51	11.99
1515	AMEX	VIS	Thu, Nov 10, 2011	12.20	12.20	12.07	12.07
1514	AMEX	VIS	Wed, Nov 9, 2011	12.20	12.25	12.14	12.20
1513	AMEX	VIS	Tue, Nov 8, 2011	12.08	12.28	12.08	12.28
1512	AMEX	VIS	Fri, Nov 4, 2011	12.25	13.30	12.10	12.10
1511	AMEX	VIS	Thu, Nov 3, 2011	12.25	12.25	12.25	12.25
1510	AMEX	VIS	Wed, Nov 2, 2011	12.25	12.25	12.25	12.25
1509	AMEX	VIS	Fri, Oct 28, 2011	12.25	12.25	12.25	12.25
1508	AMEX	VIS	Thu, Oct 27, 2011	12.00	12.01	12.00	12.00
1507	AMEX	VIS	Wed, Oct 26, 2011	12.01	12.85	12.01	12.25
1506	AMEX	VIS	Mon, Oct 24, 2011	12.10	12.10	12.10	12.10
1505	AMEX	VIS	Thu, Oct 20, 2011	11.50	11.50	11.50	11.50
1504	AMEX	VIS	Wed, Oct 19, 2011	11.80	12.00	11.75	12.00
1503	AMEX	VIS	Wed, Oct 12, 2011	12.24	12.24	12.24	12.24
1502	AMEX	VIS	Tue, Oct 11, 2011	11.85	12.18	11.85	12.08
1501	AMEX	VIS	Wed, Oct 5, 2011	11.67	11.72	11.50	11.72
1500	AMEX	VIS	Thu, Sep 29, 2011	11.98	12.80	11.98	12.54
1499	AMEX	VIS	Thu, Sep 22, 2011	12.41	12.41	12.41	12.41
1498	AMEX	VIS	Fri, Sep 9, 2011	11.99	11.99	11.99	11.99
1497	AMEX	VIS	Thu, Sep 8, 2011	12.75	12.80	12.75	12.75
1496	AMEX	VIS	Wed, Sep 7, 2011	12.95	12.95	12.95	12.95
1495	AMEX	VIS	Tue, Sep 6, 2011	13.39	13.39	12.90	12.90
1494	AMEX	VIS	Fri, Sep 2, 2011	12.89	12.89	12.89	12.89
1493	AMEX	VIS	Thu, Sep 1, 2011	12.00	12.45	12.00	12.45
1492	AMEX	VIS	Tue, Aug 30, 2011	12.03	12.03	12.03	12.03
1491	AMEX	VIS	Fri, Aug 26, 2011	11.10	11.61	11.10	11.61
1490	AMEX	VIS	Wed, Aug 24, 2011	11.03	11.27	11.03	11.27
1489	AMEX	VIS	Fri, Aug 12, 2011	10.60	11.45	10.60	11.45
1488	AMEX	VIS	Tue, Aug 9, 2011	10.75	11.57	10.53	11.57
1487	AMEX	VIS	Mon, Aug 8, 2011	11.99	11.99	10.69	10.69
1486	AMEX	VIS	Fri, Aug 5, 2011	12.04	12.04	11.99	11.99
1485	AMEX	VIS	Wed, Aug 3, 2011	12.10	12.50	12.06	12.50
1484	AMEX	VIS	Thu, Jul 28, 2011	12.94	12.94	12.94	12.94
1483	AMEX	VIS	Fri, Jul 22, 2011	13.34	13.34	13.34	13.34
1482	AMEX	VIS	Mon, Jul 18, 2011	12.94	12.94	11.99	12.47
1481	AMEX	VIS	Wed, Jul 13, 2011	12.95	12.95	12.94	12.94
1480	AMEX	VIS	Mon, Jul 11, 2011	12.98	12.98	12.98	12.98
1479	AMEX	VIS	Wed, Jul 6, 2011	13.00	13.00	12.60	12.60
1478	AMEX	VIS	Tue, Jul 5, 2011	12.75	12.75	12.75	12.75
1477	AMEX	VIS	Fri, Jul 1, 2011	12.96	13.00	12.72	12.75
1476	AMEX	VIS	Wed, Jun 29, 2011	12.75	12.75	12.75	12.75
1475	AMEX	VIS	Tue, Jun 28, 2011	13.88	22.77	12.25	12.75
1474	AMEX	VIS	Mon, Jun 27, 2011	14.00	14.56	13.97	13.97
1473	AMEX	VIS	Fri, Jun 24, 2011	12.53	12.53	12.50	12.50
1472	AMEX	VIS	Thu, Jun 23, 2011	11.61	11.75	11.61	11.74
1471	AMEX	VIS	Wed, Jun 22, 2011	11.68	11.70	11.68	11.70
1470	AMEX	VIS	Fri, Jun 17, 2011	11.75	11.75	10.75	11.70
1469	AMEX	VIS	Thu, Jun 16, 2011	11.10	11.38	11.01	11.38
1468	AMEX	VIS	Tue, Jun 14, 2011	11.80	11.80	11.40	11.41
1467	AMEX	VIS	Mon, Jun 13, 2011	11.90	11.90	11.71	11.71
1466	AMEX	VIS	Tue, Jun 7, 2011	12.22	12.26	12.22	12.26
1465	AMEX	VIS	Mon, Jun 6, 2011	12.87	12.87	12.26	12.26
1464	AMEX	VIS	Tue, May 31, 2011	12.15	12.15	12.15	12.15
1463	AMEX	VIS	Thu, May 26, 2011	12.40	12.40	12.00	12.21
1462	AMEX	VIS	Tue, May 24, 2011	12.41	12.41	12.41	12.41
1461	AMEX	VIS	Fri, May 20, 2011	12.04	12.04	12.01	12.01
1460	AMEX	VIS	Tue, May 17, 2011	13.42	13.42	11.93	12.80
1459	AMEX	VIS	Fri, May 13, 2011	13.75	14.23	13.75	14.14
1458	AMEX	VIS	Thu, May 12, 2011	14.90	14.90	14.11	14.11
1457	AMEX	VIS	Wed, May 11, 2011	14.45	14.94	14.45	14.90
1456	AMEX	VIS	Tue, May 10, 2011	14.40	14.40	14.13	14.30
1455	AMEX	VIS	Fri, May 6, 2011	14.05	14.05	14.05	14.05
1454	AMEX	VIS	Thu, May 5, 2011	14.30	14.30	14.30	14.30
1453	AMEX	VIS	Thu, Apr 28, 2011	13.47	13.91	13.47	13.91
1452	AMEX	VIS	Thu, Apr 21, 2011	13.18	13.67	13.16	13.16
1451	AMEX	VIS	Wed, Apr 20, 2011	13.99	13.99	13.41	13.41
1450	AMEX	VIS	Fri, Apr 15, 2011	13.90	14.00	13.71	13.71
1449	AMEX	VIS	Wed, Apr 13, 2011	13.90	13.90	13.80	13.80
1448	AMEX	VIS	Tue, Apr 12, 2011	13.50	13.50	13.50	13.50
1447	AMEX	VIS	Thu, Apr 7, 2011	13.78	13.78	13.75	13.75
1446	AMEX	VIS	Tue, Apr 5, 2011	13.27	13.27	13.25	13.25
1445	AMEX	VIS	Mon, Apr 4, 2011	14.00	14.00	13.52	14.00
1444	AMEX	VIS	Fri, Apr 1, 2011	13.60	14.05	13.35	14.05
1443	AMEX	VIS	Thu, Mar 31, 2011	13.00	13.00	13.00	13.00
1442	AMEX	VIS	Wed, Mar 30, 2011	12.89	12.98	12.89	12.98
1441	AMEX	VIS	Tue, Mar 29, 2011	13.05	13.05	12.89	12.89
1440	AMEX	VIS	Thu, Mar 24, 2011	12.86	12.95	12.85	12.95
1439	AMEX	VIS	Mon, Mar 21, 2011	12.94	12.94	12.86	12.86
1438	AMEX	VIS	Fri, Mar 18, 2011	13.30	13.30	12.50	12.55
1437	AMEX	VIS	Wed, Mar 16, 2011	12.61	13.47	12.61	13.47
1436	AMEX	VIS	Tue, Mar 15, 2011	12.75	12.75	12.31	12.31
1435	AMEX	VIS	Mon, Mar 7, 2011	13.50	13.52	13.50	13.50
1434	AMEX	VIS	Fri, Mar 4, 2011	13.50	13.50	13.50	13.50
1433	AMEX	VIS	Thu, Mar 3, 2011	13.50	13.50	12.92	12.92
1432	AMEX	VIS	Wed, Mar 2, 2011	12.60	13.60	12.60	13.30
1431	AMEX	VIS	Fri, Feb 25, 2011	12.26	12.26	12.26	12.26
1430	AMEX	VIS	Thu, Feb 24, 2011	13.24	13.50	13.01	13.01
1429	AMEX	VIS	Wed, Feb 23, 2011	12.80	12.90	12.80	12.90
1428	AMEX	VIS	Mon, Feb 14, 2011	12.90	12.90	12.90	12.90
1427	AMEX	VIS	Wed, Feb 9, 2011	12.03	12.52	12.03	12.52
1426	AMEX	VIS	Tue, Feb 8, 2011	12.35	12.59	12.35	12.55
1425	AMEX	VIS	Wed, Jan 26, 2011	12.24	12.25	12.24	12.25
1424	AMEX	VIS	Mon, Jan 24, 2011	11.98	11.98	11.98	11.98
1423	AMEX	VIS	Tue, Jan 18, 2011	12.35	12.35	12.10	12.10
1422	AMEX	VIS	Thu, Jan 13, 2011	12.20	12.20	12.20	12.20
1421	AMEX	VIS	Tue, Jan 11, 2011	12.01	12.02	12.01	12.02
1420	AMEX	VIS	Fri, Jan 7, 2011	11.52	11.90	11.52	11.90
1419	AMEX	VIS	Thu, Jan 6, 2011	12.02	12.02	11.75	11.75
1418	AMEX	VIS	Wed, Jan 5, 2011	12.65	12.65	12.65	12.65
1417	AMEX	VIS	Tue, Jan 4, 2011	12.10	12.65	12.10	12.33
1416	AMEX	VIS	Fri, Dec 31, 2010	12.06	12.06	12.06	12.06
1415	AMEX	VIS	Wed, Dec 29, 2010	12.03	12.03	12.03	12.03
1414	AMEX	VIS	Wed, Dec 22, 2010	11.75	11.75	11.25	11.31
1413	AMEX	VIS	Tue, Dec 21, 2010	11.40	11.60	11.40	11.60
1412	AMEX	VIS	Mon, Dec 20, 2010	11.25	11.25	10.60	10.60
1411	AMEX	VIS	Thu, Dec 16, 2010	11.70	11.70	11.21	11.70
1410	AMEX	VIS	Tue, Dec 14, 2010	11.14	12.10	11.14	11.78
1409	AMEX	VIS	Fri, Dec 10, 2010	11.40	11.89	11.40	11.89
1408	AMEX	VIS	Mon, Dec 6, 2010	12.65	12.65	12.15	12.15
1407	AMEX	VIS	Thu, Dec 2, 2010	12.20	12.20	11.90	12.02
1406	AMEX	VIS	Wed, Dec 1, 2010	12.01	12.01	12.01	12.01
1405	AMEX	VIS	Mon, Nov 29, 2010	12.65	12.65	12.50	12.50
1404	AMEX	VIS	Thu, Nov 18, 2010	12.65	12.65	12.65	12.65
1403	AMEX	VIS	Wed, Nov 17, 2010	11.90	11.90	11.90	11.90
1402	AMEX	VIS	Fri, Nov 12, 2010	12.39	12.58	12.09	12.58
1401	AMEX	VIS	Tue, Nov 9, 2010	11.42	11.42	11.42	11.42
1400	AMEX	VIS	Mon, Nov 8, 2010	11.89	11.90	11.65	11.89
1399	AMEX	VIS	Fri, Nov 5, 2010	11.28	11.61	11.28	11.61
1398	AMEX	VIS	Wed, Nov 3, 2010	11.25	11.25	11.25	11.25
1397	AMEX	VIS	Fri, Oct 29, 2010	10.53	11.00	10.50	11.00
1396	AMEX	VIS	Thu, Oct 28, 2010	10.76	11.23	10.76	11.23
1395	AMEX	VIS	Thu, Oct 21, 2010	11.43	11.43	11.00	11.00
1394	AMEX	VIS	Wed, Oct 20, 2010	11.89	11.89	11.89	11.89
1393	AMEX	VIS	Fri, Oct 15, 2010	11.90	11.90	11.90	11.90
1392	AMEX	VIS	Thu, Oct 14, 2010	11.90	11.90	11.90	11.90
1391	AMEX	VIS	Wed, Oct 13, 2010	11.00	11.00	11.00	11.00
1390	AMEX	VIS	Wed, Oct 6, 2010	11.75	12.25	10.91	10.91
1389	AMEX	VIS	Tue, Oct 5, 2010	10.75	10.75	10.75	10.75
1388	AMEX	VIS	Mon, Oct 4, 2010	10.80	10.89	10.75	10.75
1387	AMEX	VIS	Fri, Oct 1, 2010	10.85	10.85	10.79	10.80
1386	AMEX	VIS	Thu, Sep 30, 2010	10.79	10.79	10.79	10.79
1385	AMEX	VIS	Wed, Sep 29, 2010	11.00	11.00	11.00	11.00
1384	AMEX	VIS	Mon, Sep 27, 2010	11.14	11.14	10.75	10.75
1383	AMEX	VIS	Wed, Sep 22, 2010	11.59	11.61	11.59	11.61
1382	AMEX	VIS	Fri, Sep 17, 2010	11.60	11.60	11.60	11.60
1381	AMEX	VIS	Thu, Sep 16, 2010	11.34	11.34	11.25	11.25
1380	AMEX	VIS	Wed, Sep 8, 2010	11.50	11.50	11.23	11.23
1379	AMEX	VIS	Tue, Aug 31, 2010	11.69	12.25	11.69	12.25
1378	AMEX	VIS	Mon, Aug 30, 2010	11.44	11.44	11.44	11.44
1377	AMEX	VIS	Thu, Aug 26, 2010	11.20	11.88	11.00	11.00
1376	AMEX	VIS	Wed, Aug 25, 2010	11.20	11.35	10.50	11.35
1375	AMEX	VIS	Tue, Aug 24, 2010	11.20	11.20	11.20	11.20
1374	AMEX	VIS	Fri, Aug 20, 2010	11.20	11.20	11.20	11.20
1373	AMEX	VIS	Thu, Aug 19, 2010	11.40	11.40	11.20	11.20
1372	AMEX	VIS	Tue, Aug 17, 2010	11.20	11.20	11.20	11.20
1371	AMEX	VIS	Fri, Aug 13, 2010	11.25	11.89	11.20	11.20
1370	AMEX	VIS	Wed, Aug 11, 2010	11.25	11.25	11.25	11.25
1369	AMEX	VIS	Tue, Aug 3, 2010	11.00	11.42	10.99	11.42
1368	AMEX	VIS	Mon, Jul 26, 2010	11.07	11.07	11.05	11.05
1367	AMEX	VIS	Thu, Jul 22, 2010	12.09	12.09	11.05	11.05
1366	AMEX	VIS	Tue, Jul 20, 2010	10.40	10.40	10.40	10.40
1365	AMEX	VIS	Mon, Jul 19, 2010	10.70	10.70	10.40	10.40
1364	AMEX	VIS	Thu, Jul 15, 2010	10.70	10.70	10.25	10.25
1363	AMEX	VIS	Wed, Jul 14, 2010	9.80	10.10	9.75	10.10
1362	AMEX	VIS	Tue, Jul 13, 2010	10.85	10.85	9.70	9.70
1361	AMEX	VIS	Mon, Jul 12, 2010	10.80	10.81	10.35	10.57
1360	AMEX	VIS	Thu, Jul 8, 2010	11.06	11.07	11.06	11.07
1359	AMEX	VIS	Wed, Jul 7, 2010	11.25	11.25	11.19	11.19
1358	AMEX	VIS	Tue, Jul 6, 2010	11.80	11.80	11.34	11.34
1357	AMEX	VIS	Fri, Jul 2, 2010	11.72	11.72	11.40	11.40
1356	AMEX	VIS	Thu, Jul 1, 2010	11.80	11.80	11.78	11.80
1355	AMEX	VIS	Wed, Jun 30, 2010	12.00	12.00	11.79	11.80
1354	AMEX	VIS	Tue, Jun 29, 2010	11.54	11.54	11.54	11.54
1353	AMEX	VIS	Mon, Jun 28, 2010	11.80	12.25	11.80	12.13
1352	AMEX	VIS	Fri, Jun 25, 2010	12.01	12.02	11.86	11.86
1351	AMEX	VIS	Wed, Jun 23, 2010	12.10	12.22	11.61	12.00
1350	AMEX	VIS	Tue, Jun 22, 2010	13.09	13.15	12.99	13.07
1349	AMEX	VIS	Mon, Jun 21, 2010	12.04	13.25	11.80	13.25
1348	AMEX	VIS	Fri, Jun 18, 2010	11.35	11.92	11.33	11.72
1347	AMEX	VIS	Thu, Jun 17, 2010	11.00	11.00	11.00	11.00
1346	AMEX	VIS	Wed, Jun 16, 2010	10.90	10.97	10.90	10.90
1345	AMEX	VIS	Tue, Jun 15, 2010	10.99	11.02	10.82	11.00
1344	AMEX	VIS	Mon, Jun 14, 2010	11.30	11.30	10.92	10.92
1343	AMEX	VIS	Fri, Jun 11, 2010	10.85	11.00	10.85	10.85
1342	AMEX	VIS	Thu, Jun 10, 2010	11.20	11.20	10.80	10.95
1341	AMEX	VIS	Wed, Jun 9, 2010	11.44	11.85	10.50	10.80
1340	AMEX	VIS	Tue, Jun 8, 2010	11.95	12.70	11.06	11.50
1339	AMEX	VIS	Mon, Jun 7, 2010	12.57	12.95	12.33	12.33
1338	AMEX	VIS	Fri, Jun 4, 2010	13.35	13.35	12.56	12.59
1337	AMEX	VIS	Thu, Jun 3, 2010	12.44	13.25	12.33	13.00
1336	AMEX	VIS	Wed, Jun 2, 2010	12.41	12.99	12.41	12.99
1335	AMEX	VIS	Wed, May 26, 2010	12.78	12.78	12.78	12.78
1334	AMEX	VIS	Tue, May 25, 2010	12.82	12.85	12.82	12.85
1333	AMEX	VIS	Thu, May 20, 2010	12.61	12.85	12.61	12.85
1332	AMEX	VIS	Wed, May 19, 2010	12.48	12.52	12.48	12.48
1331	AMEX	VIS	Tue, May 18, 2010	12.42	12.50	12.12	12.50
1330	AMEX	VIS	Fri, May 14, 2010	12.25	12.25	12.25	12.25
1329	AMEX	VIS	Mon, May 10, 2010	12.23	12.23	12.23	12.23
1328	AMEX	VIS	Fri, May 7, 2010	12.22	12.22	12.20	12.20
1327	AMEX	VIS	Thu, May 6, 2010	12.48	12.48	12.48	12.48
1326	AMEX	VIS	Wed, May 5, 2010	12.20	12.20	12.20	12.20
1325	AMEX	VIS	Mon, May 3, 2010	12.21	12.23	12.21	12.23
1324	AMEX	VIS	Fri, Apr 30, 2010	12.25	12.25	12.24	12.25
1323	AMEX	VIS	Tue, Apr 27, 2010	11.64	12.05	11.61	12.05
1322	AMEX	VIS	Mon, Apr 26, 2010	12.35	12.48	11.92	11.92
1321	AMEX	VIS	Fri, Apr 23, 2010	11.83	11.90	11.83	11.90
1320	AMEX	VIS	Thu, Apr 22, 2010	12.00	12.25	11.60	12.00
1319	AMEX	VIS	Wed, Apr 21, 2010	12.10	12.38	12.07	12.25
1318	AMEX	VIS	Mon, Apr 19, 2010	12.03	12.03	11.65	12.00
1317	AMEX	VIS	Fri, Apr 16, 2010	12.03	12.03	12.03	12.03
1316	AMEX	VIS	Thu, Apr 15, 2010	11.61	11.62	11.61	11.62
1315	AMEX	VIS	Mon, Apr 12, 2010	11.58	11.68	11.51	11.57
1314	AMEX	VIS	Fri, Apr 9, 2010	12.00	12.02	11.51	11.51
1313	AMEX	VIS	Thu, Apr 8, 2010	11.90	11.90	11.50	11.50
1312	AMEX	VIS	Wed, Apr 7, 2010	12.04	12.44	11.64	12.00
1311	AMEX	VIS	Tue, Apr 6, 2010	12.20	12.60	12.20	12.44
1310	AMEX	VIS	Mon, Apr 5, 2010	13.00	13.00	13.00	13.00
1309	AMEX	VIS	Thu, Apr 1, 2010	12.20	12.24	12.20	12.24
1308	AMEX	VIS	Wed, Mar 31, 2010	12.78	12.78	12.55	12.55
1307	AMEX	VIS	Tue, Mar 30, 2010	12.75	12.75	12.60	12.60
1306	AMEX	VIS	Mon, Mar 29, 2010	12.90	13.50	12.50	12.75
1305	AMEX	VIS	Fri, Mar 26, 2010	11.72	12.50	11.70	12.49
1304	AMEX	VIS	Thu, Mar 25, 2010	11.47	11.99	11.47	11.99
1303	AMEX	VIS	Mon, Mar 22, 2010	12.40	12.41	11.95	11.95
1302	AMEX	VIS	Mon, Mar 15, 2010	12.10	12.40	12.10	12.40
1301	AMEX	VIS	Fri, Mar 12, 2010	12.05	12.05	11.55	11.80
1300	AMEX	VIS	Thu, Mar 11, 2010	11.65	11.65	11.65	11.65
1299	AMEX	VIS	Wed, Mar 10, 2010	11.68	11.68	11.68	11.68
1298	AMEX	VIS	Tue, Mar 9, 2010	11.65	11.80	11.65	11.80
1297	AMEX	VIS	Wed, Mar 3, 2010	11.55	12.49	11.50	11.81
1296	AMEX	VIS	Tue, Mar 2, 2010	11.55	11.80	11.55	11.80
1295	AMEX	VIS	Wed, Feb 24, 2010	11.98	11.98	11.35	11.66
1294	AMEX	VIS	Tue, Feb 23, 2010	12.20	12.50	11.98	11.98
1293	AMEX	VIS	Wed, Feb 17, 2010	12.57	12.57	12.20	12.20
1292	AMEX	VIS	Tue, Feb 16, 2010	12.20	12.97	12.20	12.97
1291	AMEX	VIS	Thu, Feb 11, 2010	11.80	11.80	11.60	11.60
1290	AMEX	VIS	Tue, Feb 9, 2010	11.80	12.00	11.80	12.00
1289	AMEX	VIS	Mon, Feb 8, 2010	12.01	12.01	11.80	11.80
1288	AMEX	VIS	Mon, Feb 1, 2010	12.00	12.00	12.00	12.00
1287	AMEX	VIS	Thu, Jan 28, 2010	12.08	12.08	12.00	12.00
1286	AMEX	VIS	Wed, Jan 27, 2010	12.36	12.40	12.00	12.00
1285	AMEX	VIS	Tue, Jan 26, 2010	12.09	12.40	12.05	12.40
1284	AMEX	VIS	Mon, Jan 25, 2010	12.05	12.15	11.85	12.15
1283	AMEX	VIS	Fri, Jan 22, 2010	12.22	12.22	11.80	11.80
1282	AMEX	VIS	Thu, Jan 21, 2010	12.54	12.63	12.27	12.27
1281	AMEX	VIS	Tue, Jan 19, 2010	12.52	12.89	12.52	12.89
1280	AMEX	VIS	Fri, Jan 15, 2010	12.22	12.22	12.22	12.22
1279	AMEX	VIS	Thu, Jan 14, 2010	12.48	12.96	12.40	12.50
1278	AMEX	VIS	Wed, Jan 13, 2010	13.13	13.13	12.25	12.25
1277	AMEX	VIS	Tue, Jan 12, 2010	13.66	13.66	13.00	13.05
1276	AMEX	VIS	Mon, Jan 11, 2010	12.30	13.50	12.10	13.35
1275	AMEX	VIS	Thu, Jan 7, 2010	11.90	11.90	11.90	11.90
1274	AMEX	VIS	Thu, Dec 31, 2009	11.70	11.80	11.70	11.80
1273	AMEX	VIS	Wed, Dec 30, 2009	11.55	11.60	11.50	11.60
1272	AMEX	VIS	Tue, Dec 29, 2009	12.10	12.10	11.80	11.90
1271	AMEX	VIS	Mon, Dec 28, 2009	12.10	12.10	12.10	12.10
1270	AMEX	VIS	Thu, Dec 24, 2009	12.10	12.10	12.10	12.10
1269	AMEX	VIS	Wed, Dec 23, 2009	12.10	12.10	12.10	12.10
1268	AMEX	VIS	Tue, Dec 22, 2009	12.20	12.48	12.20	12.30
1267	AMEX	VIS	Mon, Dec 21, 2009	11.33	11.33	11.33	11.33
1266	AMEX	VIS	Fri, Dec 18, 2009	11.34	11.34	11.34	11.34
1265	AMEX	VIS	Wed, Dec 16, 2009	11.33	11.60	11.33	11.33
1264	AMEX	VIS	Tue, Dec 15, 2009	11.40	11.40	11.40	11.40
1263	AMEX	VIS	Mon, Dec 14, 2009	11.50	11.50	11.25	11.25
1262	AMEX	VIS	Fri, Dec 11, 2009	11.55	11.55	11.30	11.31
1261	AMEX	VIS	Thu, Dec 10, 2009	11.55	11.55	11.55	11.55
1260	AMEX	VIS	Tue, Dec 8, 2009	11.55	11.55	11.55	11.55
1259	AMEX	VIS	Mon, Dec 7, 2009	11.55	11.56	11.55	11.56
1258	AMEX	VIS	Tue, Dec 1, 2009	11.56	11.56	11.56	11.56
1257	AMEX	VIS	Mon, Nov 30, 2009	11.80	11.80	11.32	11.62
1256	AMEX	VIS	Fri, Nov 27, 2009	12.00	12.00	12.00	12.00
1255	AMEX	VIS	Thu, Nov 19, 2009	12.07	12.07	12.07	12.07
1254	AMEX	VIS	Tue, Nov 17, 2009	11.94	11.94	11.94	11.94
1253	AMEX	VIS	Mon, Nov 16, 2009	12.25	12.25	11.94	11.94
1252	AMEX	VIS	Tue, Nov 10, 2009	12.00	12.00	12.00	12.00
1251	AMEX	VIS	Mon, Nov 9, 2009	12.05	12.24	12.05	12.20
1250	AMEX	VIS	Fri, Nov 6, 2009	11.65	12.09	11.50	12.04
1249	AMEX	VIS	Thu, Nov 5, 2009	11.81	11.85	11.81	11.85
1248	AMEX	VIS	Mon, Nov 2, 2009	12.00	12.00	11.50	11.90
1247	AMEX	VIS	Fri, Oct 30, 2009	12.20	12.20	12.20	12.20
1246	AMEX	VIS	Thu, Oct 29, 2009	12.56	12.56	12.56	12.56
1245	AMEX	VIS	Wed, Oct 28, 2009	11.50	11.50	11.50	11.50
1244	AMEX	VIS	Tue, Oct 27, 2009	12.04	12.04	11.30	11.30
1243	AMEX	VIS	Mon, Oct 26, 2009	12.00	12.00	12.00	12.00
1242	AMEX	VIS	Fri, Oct 23, 2009	11.60	11.60	11.60	11.60
1241	AMEX	VIS	Thu, Oct 22, 2009	12.00	12.03	12.00	12.03
1240	AMEX	VIS	Mon, Oct 19, 2009	11.90	11.90	11.90	11.90
1239	AMEX	VIS	Thu, Oct 15, 2009	11.90	11.90	11.90	11.90
1238	AMEX	VIS	Wed, Oct 14, 2009	11.90	11.90	11.90	11.90
1237	AMEX	VIS	Tue, Oct 13, 2009	11.90	11.90	11.90	11.90
1236	AMEX	VIS	Thu, Oct 8, 2009	11.94	11.94	11.23	11.86
1235	AMEX	VIS	Thu, Oct 1, 2009	11.59	11.59	11.59	11.59
1234	AMEX	VIS	Fri, Sep 25, 2009	11.61	11.61	11.59	11.59
1233	AMEX	VIS	Thu, Sep 24, 2009	11.50	11.60	11.50	11.60
1232	AMEX	VIS	Tue, Sep 22, 2009	11.50	11.50	11.50	11.50
1231	AMEX	VIS	Mon, Sep 21, 2009	12.50	12.50	11.21	11.25
1230	AMEX	VIS	Thu, Sep 17, 2009	11.91	11.91	11.91	11.91
1229	AMEX	VIS	Wed, Sep 16, 2009	11.70	11.70	11.27	11.27
1228	AMEX	VIS	Mon, Sep 14, 2009	10.81	11.44	10.81	11.44
1227	AMEX	VIS	Fri, Sep 11, 2009	11.85	11.85	11.80	11.80
1226	AMEX	VIS	Wed, Sep 9, 2009	11.80	11.80	11.80	11.80
1225	AMEX	VIS	Fri, Sep 4, 2009	11.22	12.23	11.22	12.23
1224	AMEX	VIS	Fri, Aug 28, 2009	11.50	11.85	11.22	11.85
1223	AMEX	VIS	Tue, Aug 25, 2009	11.85	11.85	11.85	11.85
1222	AMEX	VIS	Fri, Aug 21, 2009	11.32	11.90	11.32	11.90
1221	AMEX	VIS	Wed, Aug 19, 2009	11.90	11.90	11.90	11.90
1220	AMEX	VIS	Tue, Aug 18, 2009	11.58	11.90	11.58	11.90
1219	AMEX	VIS	Wed, Aug 12, 2009	11.80	11.80	11.22	11.22
1218	AMEX	VIS	Mon, Aug 10, 2009	12.01	12.01	11.56	11.56
1217	AMEX	VIS	Thu, Aug 6, 2009	12.37	12.37	12.37	12.37
1216	AMEX	VIS	Mon, Aug 3, 2009	12.37	12.37	12.34	12.37
1215	AMEX	VIS	Fri, Jul 31, 2009	11.22	11.22	11.22	11.22
1214	AMEX	VIS	Thu, Jul 30, 2009	11.22	11.27	11.22	11.27
1213	AMEX	VIS	Wed, Jul 29, 2009	11.22	11.22	11.22	11.22
1212	AMEX	VIS	Mon, Jul 20, 2009	12.23	12.38	11.78	12.38
1211	AMEX	VIS	Wed, Jul 15, 2009	12.84	12.84	12.84	12.84
1210	AMEX	VIS	Tue, Jul 7, 2009	12.90	13.10	12.25	12.25
1209	AMEX	VIS	Mon, Jul 6, 2009	12.07	12.85	12.07	12.43
1208	AMEX	VIS	Thu, Jul 2, 2009	11.41	11.89	11.22	11.89
1207	AMEX	VIS	Mon, Jun 29, 2009	12.59	12.59	12.59	12.59
1206	AMEX	VIS	Fri, Jun 26, 2009	12.02	12.02	12.01	12.01
1205	AMEX	VIS	Wed, Jun 24, 2009	11.94	11.94	11.94	11.94
1204	AMEX	VIS	Mon, Jun 22, 2009	11.89	11.89	11.89	11.89
1203	AMEX	VIS	Fri, Jun 19, 2009	12.50	12.50	12.50	12.50
1202	AMEX	VIS	Thu, Jun 18, 2009	12.74	12.74	11.38	11.38
1201	AMEX	VIS	Wed, Jun 17, 2009	12.74	12.74	12.74	12.74
1200	AMEX	VIS	Tue, Jun 16, 2009	12.74	12.74	12.74	12.74
1199	AMEX	VIS	Mon, Jun 15, 2009	12.74	12.74	12.74	12.74
1198	AMEX	VIS	Fri, Jun 12, 2009	12.51	12.51	12.47	12.47
1197	AMEX	VIS	Wed, Jun 3, 2009	12.13	12.65	11.49	12.65
1196	AMEX	VIS	Tue, Jun 2, 2009	12.78	12.78	12.15	12.15
1195	AMEX	VIS	Mon, Jun 1, 2009	13.07	13.46	12.35	13.43
1194	AMEX	VIS	Fri, May 22, 2009	13.41	13.41	13.40	13.40
1193	AMEX	VIS	Thu, May 21, 2009	14.40	14.40	14.00	14.00
1192	AMEX	VIS	Wed, May 20, 2009	14.45	16.95	14.01	14.99
1191	AMEX	VIS	Tue, May 19, 2009	12.99	14.00	12.99	14.00
1190	AMEX	VIS	Mon, May 18, 2009	12.58	12.61	12.58	12.61
1189	AMEX	VIS	Thu, May 14, 2009	11.31	12.55	11.31	12.55
1188	AMEX	VIS	Fri, May 8, 2009	11.93	12.50	11.39	11.57
1187	AMEX	VIS	Wed, May 6, 2009	11.47	11.47	11.39	11.39
1186	AMEX	VIS	Tue, May 5, 2009	11.37	11.60	11.37	11.46
1185	AMEX	VIS	Mon, May 4, 2009	11.39	11.39	11.38	11.38
1184	AMEX	VIS	Fri, May 1, 2009	11.00	11.40	11.00	11.31
1183	AMEX	VIS	Thu, Apr 30, 2009	11.40	11.40	11.40	11.40
1182	AMEX	VIS	Wed, Apr 29, 2009	11.40	11.40	11.40	11.40
1181	AMEX	VIS	Mon, Apr 20, 2009	11.61	11.61	11.00	11.40
1180	AMEX	VIS	Fri, Apr 17, 2009	11.58	12.30	11.58	12.00
1179	AMEX	VIS	Thu, Apr 16, 2009	11.45	11.45	11.25	11.25
1178	AMEX	VIS	Mon, Apr 13, 2009	11.50	12.00	11.50	11.75
1177	AMEX	VIS	Thu, Apr 9, 2009	11.58	12.60	11.58	11.75
1176	AMEX	VIS	Wed, Apr 8, 2009	11.50	11.74	11.50	11.74
1175	AMEX	VIS	Tue, Apr 7, 2009	11.54	11.54	11.50	11.51
1174	AMEX	VIS	Mon, Apr 6, 2009	11.75	11.75	11.75	11.75
1173	AMEX	VIS	Fri, Apr 3, 2009	11.50	11.74	11.50	11.74
1172	AMEX	VIS	Thu, Apr 2, 2009	11.51	11.51	11.40	11.40
1171	AMEX	VIS	Wed, Apr 1, 2009	11.50	11.50	11.50	11.50
1170	AMEX	VIS	Tue, Mar 31, 2009	11.74	11.74	11.74	11.74
1169	AMEX	VIS	Mon, Mar 30, 2009	11.74	11.74	11.74	11.74
1168	AMEX	VIS	Fri, Mar 27, 2009	11.24	11.74	11.00	11.74
1167	AMEX	VIS	Thu, Mar 26, 2009	11.73	11.73	11.73	11.73
1166	AMEX	VIS	Tue, Mar 24, 2009	11.01	11.51	11.01	11.51
1165	AMEX	VIS	Mon, Mar 23, 2009	11.49	11.70	11.49	11.50
1164	AMEX	VIS	Tue, Mar 17, 2009	11.00	11.00	11.00	11.00
1163	AMEX	VIS	Mon, Mar 16, 2009	11.20	11.20	11.13	11.13
1162	AMEX	VIS	Tue, Mar 10, 2009	11.14	11.14	11.14	11.14
1161	AMEX	VIS	Fri, Mar 6, 2009	11.01	11.01	11.01	11.01
1160	AMEX	VIS	Thu, Mar 5, 2009	11.00	11.19	11.00	11.19
1159	AMEX	VIS	Tue, Mar 3, 2009	11.00	11.00	11.00	11.00
1158	AMEX	VIS	Mon, Mar 2, 2009	11.00	11.00	11.00	11.00
1157	AMEX	VIS	Fri, Feb 27, 2009	11.00	11.00	11.00	11.00
1156	AMEX	VIS	Wed, Feb 25, 2009	11.00	11.00	11.00	11.00
1155	AMEX	VIS	Tue, Feb 24, 2009	11.39	11.50	11.09	11.09
1154	AMEX	VIS	Mon, Feb 23, 2009	10.95	11.09	10.93	11.09
1153	AMEX	VIS	Fri, Feb 20, 2009	10.95	10.95	10.95	10.95
1152	AMEX	VIS	Thu, Feb 19, 2009	10.95	10.95	10.95	10.95
1151	AMEX	VIS	Wed, Feb 18, 2009	11.00	11.00	11.00	11.00
1150	AMEX	VIS	Tue, Feb 17, 2009	11.25	11.25	10.95	11.00
1149	AMEX	VIS	Fri, Feb 13, 2009	11.50	11.50	11.50	11.50
1148	AMEX	VIS	Tue, Feb 10, 2009	11.50	11.50	11.50	11.50
1147	AMEX	VIS	Fri, Feb 6, 2009	11.75	11.90	11.25	11.45
1146	AMEX	VIS	Thu, Feb 5, 2009	11.50	11.52	11.50	11.50
1145	AMEX	VIS	Tue, Feb 3, 2009	11.55	11.55	11.50	11.50
1144	AMEX	VIS	Fri, Jan 30, 2009	11.52	11.55	11.50	11.55
1143	AMEX	VIS	Wed, Jan 28, 2009	12.10	12.10	11.51	11.51
1142	AMEX	VIS	Tue, Jan 27, 2009	12.35	12.35	12.35	12.35
1141	AMEX	VIS	Mon, Jan 26, 2009	12.59	12.59	12.59	12.59
1140	AMEX	VIS	Fri, Jan 23, 2009	12.50	12.50	12.50	12.50
1139	AMEX	VIS	Thu, Jan 22, 2009	12.75	12.75	12.75	12.75
1138	AMEX	VIS	Mon, Jan 12, 2009	12.60	12.80	12.60	12.60
1137	AMEX	VIS	Fri, Jan 9, 2009	13.51	13.51	12.85	12.85
1136	AMEX	VIS	Wed, Jan 7, 2009	12.99	13.00	12.50	12.51
1135	AMEX	VIS	Tue, Jan 6, 2009	13.20	13.20	13.20	13.20
1134	AMEX	VIS	Mon, Jan 5, 2009	13.50	13.50	13.10	13.10
1133	AMEX	VIS	Fri, Jan 2, 2009	13.41	13.41	13.32	13.32
1132	AMEX	VIS	Wed, Dec 31, 2008	13.25	13.55	13.25	13.55
1131	AMEX	VIS	Tue, Dec 30, 2008	12.96	13.60	12.70	13.60
1130	AMEX	VIS	Wed, Dec 24, 2008	12.45	12.45	12.45	12.45
1129	AMEX	VIS	Tue, Dec 23, 2008	12.45	12.45	12.44	12.44
1128	AMEX	VIS	Fri, Dec 19, 2008	12.45	12.45	12.25	12.25
1127	AMEX	VIS	Thu, Dec 18, 2008	12.40	12.40	12.40	12.40
1126	AMEX	VIS	Wed, Dec 17, 2008	12.40	12.40	12.40	12.40
1125	AMEX	VIS	Tue, Dec 16, 2008	12.00	12.36	12.00	12.36
1124	AMEX	VIS	Mon, Dec 15, 2008	11.60	11.78	11.60	11.78
1123	AMEX	VIS	Thu, Dec 11, 2008	11.40	11.60	11.40	11.60
1122	AMEX	VIS	Wed, Dec 10, 2008	11.75	11.75	11.75	11.75
1121	AMEX	VIS	Mon, Dec 8, 2008	11.51	11.51	11.50	11.50
1120	AMEX	VIS	Fri, Dec 5, 2008	11.50	11.50	11.50	11.50
1119	AMEX	VIS	Wed, Dec 3, 2008	11.63	11.63	11.63	11.63
1118	AMEX	VIS	Fri, Nov 28, 2008	11.50	11.70	11.50	11.70
1117	AMEX	VIS	Tue, Nov 25, 2008	11.55	11.55	11.55	11.55
1116	AMEX	VIS	Mon, Nov 24, 2008	11.50	11.50	11.50	11.50
1115	AMEX	VIS	Fri, Nov 21, 2008	11.53	11.53	11.51	11.51
1114	AMEX	VIS	Wed, Nov 19, 2008	11.75	11.75	11.50	11.50
1113	AMEX	VIS	Tue, Nov 18, 2008	11.99	12.00	11.99	12.00
1112	AMEX	VIS	Fri, Nov 14, 2008	11.50	11.85	11.50	11.85
1111	AMEX	VIS	Thu, Nov 13, 2008	11.60	11.60	11.60	11.60
1110	AMEX	VIS	Tue, Nov 11, 2008	11.60	11.85	11.52	11.85
1109	AMEX	VIS	Fri, Nov 7, 2008	11.62	11.62	11.60	11.60
1108	AMEX	VIS	Wed, Nov 5, 2008	11.73	11.75	11.73	11.75
1107	AMEX	VIS	Mon, Nov 3, 2008	11.50	11.50	11.50	11.50
1106	AMEX	VIS	Wed, Oct 29, 2008	11.75	11.75	11.50	11.50
1105	AMEX	VIS	Tue, Oct 28, 2008	11.75	11.75	11.75	11.75
1104	AMEX	VIS	Mon, Oct 27, 2008	11.75	11.75	11.50	11.50
1103	AMEX	VIS	Fri, Oct 24, 2008	11.43	11.75	11.43	11.75
1102	AMEX	VIS	Thu, Oct 23, 2008	11.90	11.90	11.75	11.75
1101	AMEX	VIS	Wed, Oct 22, 2008	12.00	12.00	11.90	11.90
1100	AMEX	VIS	Tue, Oct 21, 2008	12.05	12.05	12.05	12.05
1099	AMEX	VIS	Mon, Oct 20, 2008	12.05	12.05	12.05	12.05
1098	AMEX	VIS	Fri, Oct 17, 2008	12.05	12.05	12.05	12.05
1097	AMEX	VIS	Wed, Oct 15, 2008	12.10	12.50	12.05	12.05
1096	AMEX	VIS	Tue, Oct 14, 2008	12.93	12.93	12.08	12.10
1095	AMEX	VIS	Mon, Oct 13, 2008	12.70	12.70	12.08	12.08
1094	AMEX	VIS	Fri, Oct 10, 2008	12.08	12.38	12.08	12.38
1093	AMEX	VIS	Thu, Oct 9, 2008	12.13	12.13	12.08	12.08
1092	AMEX	VIS	Wed, Oct 8, 2008	12.30	12.30	12.13	12.16
1091	AMEX	VIS	Tue, Oct 7, 2008	12.30	12.30	12.30	12.30
1090	AMEX	VIS	Mon, Oct 6, 2008	12.59	12.60	12.40	12.40
1089	AMEX	VIS	Fri, Oct 3, 2008	12.40	12.40	12.40	12.40
1088	AMEX	VIS	Thu, Oct 2, 2008	12.50	12.50	12.36	12.36
1087	AMEX	VIS	Wed, Oct 1, 2008	12.50	12.50	12.27	12.27
1086	AMEX	VIS	Tue, Sep 30, 2008	12.13	12.70	12.13	12.50
1085	AMEX	VIS	Mon, Sep 29, 2008	12.60	12.60	12.25	12.25
1084	AMEX	VIS	Fri, Sep 26, 2008	12.70	12.70	12.60	12.60
1083	AMEX	VIS	Thu, Sep 25, 2008	12.70	12.72	12.70	12.70
1082	AMEX	VIS	Tue, Sep 23, 2008	12.90	12.90	12.90	12.90
1081	AMEX	VIS	Mon, Sep 22, 2008	12.62	12.95	12.62	12.95
1080	AMEX	VIS	Fri, Sep 19, 2008	12.80	12.80	12.80	12.80
1079	AMEX	VIS	Thu, Sep 18, 2008	12.54	12.54	12.54	12.54
1078	AMEX	VIS	Mon, Sep 15, 2008	12.45	12.85	12.45	12.59
1077	AMEX	VIS	Fri, Sep 12, 2008	12.55	12.55	12.45	12.45
1076	AMEX	VIS	Thu, Sep 11, 2008	12.60	12.60	12.20	12.20
1075	AMEX	VIS	Wed, Sep 10, 2008	13.70	13.70	12.42	12.60
1074	AMEX	VIS	Tue, Sep 9, 2008	13.70	14.04	13.70	14.04
1073	AMEX	VIS	Fri, Sep 5, 2008	13.17	13.45	13.17	13.45
1072	AMEX	VIS	Thu, Sep 4, 2008	13.80	13.80	12.95	12.95
1071	AMEX	VIS	Wed, Sep 3, 2008	13.25	13.55	12.95	13.54
1070	AMEX	VIS	Tue, Sep 2, 2008	13.50	13.50	13.50	13.50
1069	AMEX	VIS	Wed, Aug 27, 2008	13.95	13.95	13.95	13.95
1068	AMEX	VIS	Tue, Aug 26, 2008	13.70	13.96	13.55	13.55
1067	AMEX	VIS	Fri, Aug 22, 2008	13.45	13.45	13.45	13.45
1066	AMEX	VIS	Thu, Aug 21, 2008	13.20	13.20	13.20	13.20
1065	AMEX	VIS	Wed, Aug 20, 2008	13.29	13.29	13.29	13.29
1064	AMEX	VIS	Mon, Aug 18, 2008	13.25	13.29	13.25	13.29
1063	AMEX	VIS	Fri, Aug 15, 2008	12.89	13.80	12.89	13.32
1062	AMEX	VIS	Thu, Aug 14, 2008	12.89	12.89	12.70	12.70
1061	AMEX	VIS	Tue, Aug 12, 2008	12.65	12.65	12.65	12.65
1060	AMEX	VIS	Mon, Aug 11, 2008	12.65	12.65	12.60	12.60
1059	AMEX	VIS	Fri, Aug 8, 2008	12.95	12.95	12.70	12.70
1058	AMEX	VIS	Thu, Aug 7, 2008	12.90	12.95	12.90	12.95
1057	AMEX	VIS	Wed, Aug 6, 2008	12.85	13.33	12.85	13.33
1056	AMEX	VIS	Thu, Jul 31, 2008	12.80	13.37	12.80	13.37
1055	AMEX	VIS	Wed, Jul 30, 2008	12.65	12.65	12.65	12.65
1054	AMEX	VIS	Tue, Jul 29, 2008	12.60	12.67	12.60	12.67
1053	AMEX	VIS	Fri, Jul 25, 2008	12.65	12.80	12.65	12.80
1052	AMEX	VIS	Thu, Jul 24, 2008	12.67	12.70	12.58	12.70
1051	AMEX	VIS	Mon, Jul 21, 2008	12.58	12.75	12.58	12.72
1050	AMEX	VIS	Fri, Jul 18, 2008	12.58	12.61	12.58	12.58
1049	AMEX	VIS	Thu, Jul 17, 2008	12.65	12.65	12.50	12.55
1048	AMEX	VIS	Wed, Jul 16, 2008	12.50	12.60	12.50	12.50
1047	AMEX	VIS	Tue, Jul 15, 2008	12.75	12.75	12.42	12.58
1046	AMEX	VIS	Mon, Jul 14, 2008	12.68	12.68	12.68	12.68
1045	AMEX	VIS	Thu, Jul 10, 2008	12.80	12.80	12.80	12.80
1044	AMEX	VIS	Wed, Jul 9, 2008	12.55	12.55	12.55	12.55
1043	AMEX	VIS	Tue, Jul 8, 2008	12.60	12.60	12.54	12.54
1042	AMEX	VIS	Mon, Jul 7, 2008	12.57	12.80	12.50	12.54
1041	AMEX	VIS	Thu, Jul 3, 2008	13.50	13.50	12.54	12.54
1040	AMEX	VIS	Wed, Jul 2, 2008	13.60	13.60	12.50	12.50
1039	AMEX	VIS	Tue, Jul 1, 2008	13.11	13.75	13.11	13.45
1038	AMEX	VIS	Mon, Jun 30, 2008	13.99	14.00	13.10	13.65
1037	AMEX	VIS	Fri, Jun 27, 2008	13.90	14.15	13.90	14.15
1036	AMEX	VIS	Thu, Jun 26, 2008	14.20	14.20	13.51	13.90
1035	AMEX	VIS	Wed, Jun 25, 2008	14.65	14.70	14.25	14.40
1034	AMEX	VIS	Tue, Jun 24, 2008	14.67	17.00	14.50	14.90
1033	AMEX	VIS	Mon, Jun 23, 2008	14.05	14.81	14.05	14.67
1032	AMEX	VIS	Fri, Jun 20, 2008	14.54	14.70	14.00	14.30
1031	AMEX	VIS	Thu, Jun 19, 2008	16.50	17.90	13.04	14.60
1030	AMEX	VIS	Wed, Jun 18, 2008	13.40	16.00	13.30	15.98
1029	AMEX	VIS	Tue, Jun 17, 2008	13.13	13.65	13.13	13.43
1028	AMEX	VIS	Mon, Jun 16, 2008	13.40	14.00	13.25	13.40
1027	AMEX	VIS	Fri, Jun 13, 2008	13.15	13.20	13.15	13.20
1026	AMEX	VIS	Thu, Jun 12, 2008	13.29	13.40	13.01	13.15
1025	AMEX	VIS	Wed, Jun 11, 2008	13.16	13.82	13.00	13.50
1024	AMEX	VIS	Tue, Jun 10, 2008	13.14	13.55	13.00	13.00
1023	AMEX	VIS	Mon, Jun 9, 2008	13.25	13.50	13.20	13.20
1022	AMEX	VIS	Fri, Jun 6, 2008	13.55	14.60	13.55	13.66
1021	AMEX	VIS	Thu, Jun 5, 2008	14.15	14.15	13.40	13.52
1020	AMEX	VIS	Wed, Jun 4, 2008	14.06	14.55	14.05	14.35
1019	AMEX	VIS	Tue, Jun 3, 2008	15.76	15.76	14.25	14.25
1018	AMEX	VIS	Mon, Jun 2, 2008	13.96	15.20	13.95	14.60
1017	AMEX	VIS	Fri, May 30, 2008	14.06	14.16	13.90	13.90
1016	AMEX	VIS	Thu, May 29, 2008	15.88	15.88	14.00	14.30
1015	AMEX	VIS	Wed, May 28, 2008	13.80	16.10	13.50	15.40
1014	AMEX	VIS	Tue, May 27, 2008	13.87	13.90	13.50	13.69
1013	AMEX	VIS	Fri, May 23, 2008	14.15	14.50	13.00	13.60
1012	AMEX	VIS	Thu, May 22, 2008	14.99	15.20	13.54	14.26
1011	AMEX	VIS	Wed, May 21, 2008	19.50	21.50	14.18	14.70
1010	AMEX	VIS	Tue, May 20, 2008	13.80	23.99	13.80	18.88
1009	AMEX	VIS	Mon, May 19, 2008	13.10	15.15	13.10	13.55
1008	AMEX	VIS	Fri, May 16, 2008	12.90	12.95	12.90	12.95
1007	AMEX	VIS	Thu, May 15, 2008	12.70	12.90	12.70	12.90
1006	AMEX	VIS	Wed, May 14, 2008	12.90	12.90	12.90	12.90
1005	AMEX	VIS	Tue, May 13, 2008	12.75	12.90	12.75	12.90
1004	AMEX	VIS	Mon, May 12, 2008	12.90	12.90	12.90	12.90
1003	AMEX	VIS	Fri, May 9, 2008	13.08	13.08	13.08	13.08
1002	AMEX	VIS	Thu, May 8, 2008	13.10	13.10	13.10	13.10
1001	AMEX	VIS	Wed, May 7, 2008	12.95	13.05	12.95	12.98
1000	AMEX	VIS	Tue, May 6, 2008	12.65	13.05	12.65	12.87
999	AMEX	VIS	Mon, May 5, 2008	12.10	12.65	12.10	12.55
998	AMEX	VIS	Fri, May 2, 2008	11.62	12.25	11.62	12.25
997	AMEX	VIS	Wed, Apr 30, 2008	11.65	11.80	11.60	11.70
996	AMEX	VIS	Mon, Apr 28, 2008	11.70	11.70	11.60	11.60
995	AMEX	VIS	Thu, Apr 24, 2008	11.80	11.80	11.80	11.80
994	AMEX	VIS	Wed, Apr 23, 2008	11.80	11.80	11.80	11.80
993	AMEX	VIS	Tue, Apr 22, 2008	11.90	11.90	11.90	11.90
992	AMEX	VIS	Fri, Apr 18, 2008	11.82	11.90	11.82	11.90
991	AMEX	VIS	Wed, Apr 16, 2008	12.00	12.00	11.80	11.80
990	AMEX	VIS	Tue, Apr 15, 2008	12.10	12.10	11.90	11.90
989	AMEX	VIS	Fri, Apr 11, 2008	12.00	12.00	12.00	12.00
988	AMEX	VIS	Thu, Apr 10, 2008	11.80	11.84	11.80	11.84
987	AMEX	VIS	Tue, Apr 8, 2008	11.90	11.90	11.90	11.90
986	AMEX	VIS	Mon, Apr 7, 2008	11.97	11.97	11.80	11.80
985	AMEX	VIS	Fri, Apr 4, 2008	11.69	11.80	11.69	11.80
984	AMEX	VIS	Thu, Apr 3, 2008	11.70	11.70	11.60	11.60
983	AMEX	VIS	Wed, Mar 26, 2008	11.70	11.70	11.70	11.70
982	AMEX	VIS	Mon, Mar 24, 2008	11.62	11.80	11.62	11.80
981	AMEX	VIS	Wed, Mar 19, 2008	11.80	11.80	11.60	11.60
980	AMEX	VIS	Tue, Mar 18, 2008	12.01	12.01	11.90	11.90
979	AMEX	VIS	Fri, Mar 14, 2008	12.25	12.25	12.10	12.10
978	AMEX	VIS	Thu, Mar 13, 2008	12.38	12.38	12.20	12.20
977	AMEX	VIS	Wed, Mar 12, 2008	12.45	12.45	12.30	12.30
976	AMEX	VIS	Tue, Mar 11, 2008	12.25	12.30	12.25	12.30
975	AMEX	VIS	Mon, Mar 10, 2008	12.10	12.20	12.10	12.20
974	AMEX	VIS	Fri, Mar 7, 2008	12.00	12.00	12.00	12.00
973	AMEX	VIS	Thu, Mar 6, 2008	11.90	11.90	11.90	11.90
972	AMEX	VIS	Wed, Mar 5, 2008	12.00	12.10	12.00	12.10
971	AMEX	VIS	Tue, Mar 4, 2008	11.90	11.90	11.90	11.90
970	AMEX	VIS	Mon, Mar 3, 2008	12.08	12.08	11.81	11.81
969	AMEX	VIS	Fri, Feb 29, 2008	11.90	11.90	11.90	11.90
968	AMEX	VIS	Wed, Feb 27, 2008	11.86	12.00	11.85	11.90
967	AMEX	VIS	Tue, Feb 26, 2008	12.00	12.00	12.00	12.00
966	AMEX	VIS	Mon, Feb 25, 2008	12.10	12.10	11.85	11.85
965	AMEX	VIS	Thu, Feb 21, 2008	12.00	12.00	12.00	12.00
964	AMEX	VIS	Thu, Feb 14, 2008	12.10	12.20	12.10	12.10
963	AMEX	VIS	Wed, Feb 13, 2008	12.10	12.10	11.90	11.90
962	AMEX	VIS	Tue, Feb 12, 2008	12.25	12.25	12.25	12.25
961	AMEX	VIS	Mon, Feb 11, 2008	11.44	12.38	11.44	12.38
960	AMEX	VIS	Thu, Feb 7, 2008	12.44	12.44	12.44	12.44
959	AMEX	VIS	Wed, Feb 6, 2008	12.21	12.61	12.21	12.60
958	AMEX	VIS	Mon, Feb 4, 2008	12.05	12.15	12.05	12.15
957	AMEX	VIS	Fri, Feb 1, 2008	12.00	12.10	11.90	11.92
956	AMEX	VIS	Thu, Jan 31, 2008	12.12	12.12	10.76	11.93
955	AMEX	VIS	Tue, Jan 29, 2008	12.25	12.25	12.25	12.25
954	AMEX	VIS	Mon, Jan 28, 2008	12.39	12.70	12.20	12.20
953	AMEX	VIS	Thu, Jan 24, 2008	12.55	12.55	12.55	12.55
952	AMEX	VIS	Wed, Jan 23, 2008	11.89	13.00	11.89	12.45
951	AMEX	VIS	Tue, Jan 22, 2008	13.20	13.20	13.05	13.05
950	AMEX	VIS	Tue, Jan 15, 2008	13.40	13.40	13.40	13.40
949	AMEX	VIS	Mon, Jan 14, 2008	13.25	14.05	13.25	13.50
948	AMEX	VIS	Fri, Jan 11, 2008	13.38	13.38	12.30	12.75
947	AMEX	VIS	Wed, Jan 9, 2008	12.40	12.40	12.40	12.40
946	AMEX	VIS	Tue, Jan 8, 2008	12.00	12.20	12.00	12.20
945	AMEX	VIS	Fri, Jan 4, 2008	12.00	12.00	12.00	12.00
944	AMEX	VIS	Thu, Jan 3, 2008	11.80	11.95	11.80	11.95
943	AMEX	VIS	Wed, Jan 2, 2008	11.98	11.98	11.60	11.60
942	AMEX	VIS	Mon, Dec 31, 2007	11.60	12.00	11.60	11.75
941	AMEX	VIS	Fri, Dec 28, 2007	10.58	11.85	10.58	11.85
940	AMEX	VIS	Thu, Dec 27, 2007	11.50	11.50	11.50	11.50
939	AMEX	VIS	Wed, Dec 26, 2007	11.35	11.36	11.35	11.36
938	AMEX	VIS	Mon, Dec 24, 2007	11.23	11.40	11.23	11.25
937	AMEX	VIS	Fri, Dec 21, 2007	11.95	11.95	11.95	11.95
936	AMEX	VIS	Wed, Dec 19, 2007	11.70	11.70	11.70	11.70
935	AMEX	VIS	Tue, Dec 18, 2007	11.72	11.72	11.70	11.70
934	AMEX	VIS	Mon, Dec 17, 2007	11.82	11.82	11.80	11.80
933	AMEX	VIS	Fri, Dec 14, 2007	11.77	11.77	11.77	11.77
932	AMEX	VIS	Thu, Dec 13, 2007	11.90	11.90	11.90	11.90
931	AMEX	VIS	Wed, Dec 12, 2007	12.00	12.00	11.90	11.90
930	AMEX	VIS	Tue, Dec 11, 2007	11.87	11.87	11.85	11.85
929	AMEX	VIS	Mon, Dec 10, 2007	12.15	12.15	12.05	12.05
928	AMEX	VIS	Fri, Dec 7, 2007	12.05	12.05	12.05	12.05
927	AMEX	VIS	Wed, Dec 5, 2007	12.31	12.35	12.20	12.35
926	AMEX	VIS	Tue, Dec 4, 2007	12.31	12.31	12.31	12.31
925	AMEX	VIS	Mon, Dec 3, 2007	12.31	12.31	12.31	12.31
924	AMEX	VIS	Thu, Nov 29, 2007	12.40	12.40	12.40	12.40
923	AMEX	VIS	Wed, Nov 28, 2007	12.50	12.50	12.50	12.50
922	AMEX	VIS	Tue, Nov 27, 2007	12.35	12.35	12.31	12.31
921	AMEX	VIS	Wed, Nov 21, 2007	12.35	12.35	12.31	12.35
920	AMEX	VIS	Tue, Nov 20, 2007	12.45	12.73	12.45	12.45
919	AMEX	VIS	Fri, Nov 16, 2007	12.58	12.58	12.35	12.40
918	AMEX	VIS	Wed, Nov 14, 2007	12.54	12.54	12.54	12.54
917	AMEX	VIS	Mon, Nov 12, 2007	12.54	12.54	12.31	12.31
916	AMEX	VIS	Tue, Nov 6, 2007	12.20	12.45	12.20	12.45
915	AMEX	VIS	Mon, Nov 5, 2007	12.70	12.70	12.05	12.05
914	AMEX	VIS	Fri, Nov 2, 2007	12.50	12.75	12.46	12.75
913	AMEX	VIS	Thu, Nov 1, 2007	12.59	12.62	12.45	12.62
912	AMEX	VIS	Wed, Oct 31, 2007	12.75	12.75	12.45	12.56
911	AMEX	VIS	Tue, Oct 30, 2007	12.75	12.75	12.75	12.75
910	AMEX	VIS	Mon, Oct 29, 2007	12.85	12.85	12.50	12.75
909	AMEX	VIS	Fri, Oct 26, 2007	12.95	12.95	12.85	12.85
908	AMEX	VIS	Wed, Oct 24, 2007	13.05	13.05	12.85	12.90
907	AMEX	VIS	Tue, Oct 23, 2007	13.10	13.10	13.00	13.00
906	AMEX	VIS	Mon, Oct 15, 2007	13.10	13.10	13.10	13.10
905	AMEX	VIS	Thu, Oct 11, 2007	13.25	13.29	13.25	13.29
904	AMEX	VIS	Tue, Oct 9, 2007	13.10	13.20	13.10	13.18
903	AMEX	VIS	Thu, Oct 4, 2007	12.98	13.00	12.98	13.00
902	AMEX	VIS	Wed, Oct 3, 2007	13.00	13.00	12.85	12.85
901	AMEX	VIS	Tue, Oct 2, 2007	12.90	12.90	12.85	12.85
900	AMEX	VIS	Mon, Oct 1, 2007	13.05	13.05	12.95	12.95
899	AMEX	VIS	Fri, Sep 28, 2007	13.10	13.10	12.90	12.90
898	AMEX	VIS	Thu, Sep 27, 2007	13.03	13.10	13.03	13.10
897	AMEX	VIS	Wed, Sep 26, 2007	13.06	13.06	13.06	13.06
896	AMEX	VIS	Mon, Sep 24, 2007	13.05	13.05	13.00	13.00
895	AMEX	VIS	Fri, Sep 21, 2007	13.00	13.00	13.00	13.00
894	AMEX	VIS	Thu, Sep 20, 2007	13.07	13.07	13.07	13.07
893	AMEX	VIS	Wed, Sep 19, 2007	13.10	13.10	13.07	13.07
892	AMEX	VIS	Tue, Sep 18, 2007	13.10	13.10	13.07	13.10
891	AMEX	VIS	Wed, Sep 12, 2007	13.15	13.30	13.10	13.30
890	AMEX	VIS	Mon, Sep 10, 2007	13.31	13.31	13.10	13.10
889	AMEX	VIS	Thu, Sep 6, 2007	13.30	13.37	13.30	13.37
888	AMEX	VIS	Wed, Sep 5, 2007	13.70	13.70	13.14	13.15
887	AMEX	VIS	Tue, Sep 4, 2007	13.45	13.61	13.45	13.50
886	AMEX	VIS	Fri, Aug 31, 2007	13.44	13.44	13.15	13.30
885	AMEX	VIS	Thu, Aug 30, 2007	13.47	13.76	13.47	13.55
884	AMEX	VIS	Wed, Aug 29, 2007	13.25	13.45	13.15	13.35
883	AMEX	VIS	Tue, Aug 28, 2007	13.60	13.60	13.45	13.55
882	AMEX	VIS	Mon, Aug 27, 2007	13.75	13.75	13.75	13.75
881	AMEX	VIS	Fri, Aug 24, 2007	13.71	13.71	13.71	13.71
880	AMEX	VIS	Thu, Aug 23, 2007	13.75	13.75	13.75	13.75
879	AMEX	VIS	Wed, Aug 22, 2007	13.90	13.90	13.70	13.70
878	AMEX	VIS	Tue, Aug 21, 2007	13.70	13.75	13.70	13.70
877	AMEX	VIS	Mon, Aug 20, 2007	13.45	13.50	13.45	13.50
876	AMEX	VIS	Fri, Aug 17, 2007	13.05	13.25	13.05	13.25
875	AMEX	VIS	Thu, Aug 16, 2007	13.25	13.25	13.00	13.00
874	AMEX	VIS	Tue, Aug 14, 2007	13.75	13.75	13.50	13.50
873	AMEX	VIS	Mon, Aug 13, 2007	13.50	13.54	13.50	13.54
872	AMEX	VIS	Fri, Aug 10, 2007	13.50	13.90	13.50	13.52
871	AMEX	VIS	Thu, Aug 9, 2007	13.50	13.60	13.50	13.60
870	AMEX	VIS	Wed, Aug 8, 2007	13.75	13.75	13.60	13.60
869	AMEX	VIS	Fri, Aug 3, 2007	13.90	13.91	13.41	13.80
868	AMEX	VIS	Wed, Aug 1, 2007	14.24	14.24	13.85	14.05
867	AMEX	VIS	Tue, Jul 31, 2007	14.10	14.25	14.10	14.24
866	AMEX	VIS	Mon, Jul 30, 2007	14.18	14.18	13.80	13.90
865	AMEX	VIS	Thu, Jul 26, 2007	14.13	14.25	14.11	14.25
864	AMEX	VIS	Mon, Jul 23, 2007	14.20	14.20	14.20	14.20
863	AMEX	VIS	Fri, Jul 20, 2007	14.19	14.22	14.19	14.22
862	AMEX	VIS	Thu, Jul 19, 2007	14.20	14.23	14.16	14.16
861	AMEX	VIS	Wed, Jul 18, 2007	13.95	13.95	13.70	13.70
860	AMEX	VIS	Tue, Jul 17, 2007	13.53	14.50	13.50	14.22
859	AMEX	VIS	Mon, Jul 16, 2007	13.51	13.65	13.50	13.50
858	AMEX	VIS	Fri, Jul 13, 2007	13.60	13.90	13.60	13.61
857	AMEX	VIS	Thu, Jul 12, 2007	13.70	13.85	13.61	13.85
856	AMEX	VIS	Wed, Jul 11, 2007	13.80	13.80	13.80	13.80
855	AMEX	VIS	Mon, Jul 9, 2007	13.62	13.65	13.62	13.65
854	AMEX	VIS	Fri, Jul 6, 2007	13.55	13.78	13.55	13.78
853	AMEX	VIS	Thu, Jul 5, 2007	13.80	13.80	13.60	13.65
852	AMEX	VIS	Tue, Jul 3, 2007	14.25	14.25	13.52	13.70
851	AMEX	VIS	Fri, Jun 29, 2007	13.80	14.00	13.80	14.00
850	AMEX	VIS	Tue, Jun 26, 2007	14.06	14.06	13.50	13.80
849	AMEX	VIS	Mon, Jun 25, 2007	14.31	14.32	14.31	14.32
848	AMEX	VIS	Fri, Jun 22, 2007	14.56	14.56	14.31	14.31
847	AMEX	VIS	Thu, Jun 21, 2007	14.38	14.42	14.38	14.42
846	AMEX	VIS	Wed, Jun 20, 2007	14.38	14.38	14.38	14.38
845	AMEX	VIS	Tue, Jun 19, 2007	14.37	14.43	14.36	14.43
844	AMEX	VIS	Mon, Jun 18, 2007	14.56	14.56	14.56	14.56
843	AMEX	VIS	Fri, Jun 15, 2007	14.31	14.75	14.31	14.72
842	AMEX	VIS	Wed, Jun 13, 2007	14.45	14.75	14.31	14.73
841	AMEX	VIS	Tue, Jun 12, 2007	14.31	14.73	14.31	14.73
840	AMEX	VIS	Mon, Jun 11, 2007	14.45	14.90	14.25	14.73
839	AMEX	VIS	Fri, Jun 8, 2007	14.44	14.70	14.44	14.70
838	AMEX	VIS	Thu, Jun 7, 2007	14.35	14.68	14.35	14.68
837	AMEX	VIS	Wed, Jun 6, 2007	14.43	14.43	14.19	14.23
836	AMEX	VIS	Tue, Jun 5, 2007	14.75	15.00	14.00	14.75
835	AMEX	VIS	Mon, Jun 4, 2007	15.00	15.00	14.07	14.32
834	AMEX	VIS	Fri, Jun 1, 2007	13.75	16.50	13.11	14.80
833	AMEX	VIS	Thu, May 31, 2007	13.50	13.65	13.27	13.50
832	AMEX	VIS	Thu, May 24, 2007	13.75	13.89	13.75	13.89
831	AMEX	VIS	Wed, May 23, 2007	13.50	13.50	13.50	13.50
830	AMEX	VIS	Thu, May 17, 2007	13.75	13.79	13.48	13.48
829	AMEX	VIS	Tue, May 15, 2007	13.73	13.73	13.73	13.73
828	AMEX	VIS	Mon, May 14, 2007	13.45	13.73	13.45	13.73
827	AMEX	VIS	Wed, May 9, 2007	13.29	13.31	13.11	13.11
826	AMEX	VIS	Tue, May 8, 2007	13.26	13.29	13.24	13.24
825	AMEX	VIS	Mon, May 7, 2007	13.71	14.05	13.25	13.30
824	AMEX	VIS	Fri, May 4, 2007	13.75	13.75	13.75	13.75
823	AMEX	VIS	Thu, May 3, 2007	13.50	13.51	13.50	13.51
822	AMEX	VIS	Wed, May 2, 2007	13.50	13.50	13.50	13.50
821	AMEX	VIS	Tue, May 1, 2007	13.28	13.28	13.28	13.28
820	AMEX	VIS	Mon, Apr 30, 2007	13.25	13.50	13.25	13.50
819	AMEX	VIS	Fri, Apr 27, 2007	13.37	13.37	13.37	13.37
818	AMEX	VIS	Thu, Apr 26, 2007	13.60	13.60	13.12	13.12
817	AMEX	VIS	Wed, Apr 25, 2007	13.70	13.70	13.65	13.65
816	AMEX	VIS	Mon, Apr 23, 2007	13.60	13.63	13.60	13.63
815	AMEX	VIS	Fri, Apr 20, 2007	13.31	13.80	13.30	13.74
814	AMEX	VIS	Thu, Apr 19, 2007	13.77	14.04	13.53	13.53
813	AMEX	VIS	Wed, Apr 18, 2007	13.51	13.53	13.51	13.53
812	AMEX	VIS	Tue, Apr 17, 2007	13.31	13.56	13.22	13.52
811	AMEX	VIS	Mon, Apr 16, 2007	12.87	13.50	12.63	13.06
810	AMEX	VIS	Fri, Apr 13, 2007	13.20	13.20	12.85	12.85
809	AMEX	VIS	Thu, Apr 12, 2007	13.15	13.50	13.00	13.19
808	AMEX	VIS	Wed, Apr 11, 2007	13.29	13.54	13.05	13.15
807	AMEX	VIS	Tue, Apr 10, 2007	13.55	13.79	13.30	13.30
806	AMEX	VIS	Mon, Apr 9, 2007	13.45	14.24	13.45	13.80
805	AMEX	VIS	Thu, Apr 5, 2007	13.14	13.14	13.14	13.14
804	AMEX	VIS	Wed, Apr 4, 2007	13.18	13.39	12.85	13.38
803	AMEX	VIS	Tue, Apr 3, 2007	12.86	13.05	12.85	12.85
802	AMEX	VIS	Fri, Mar 30, 2007	12.91	12.92	12.91	12.92
801	AMEX	VIS	Thu, Mar 29, 2007	12.85	13.06	12.85	12.91
800	AMEX	VIS	Mon, Mar 26, 2007	12.89	13.01	12.89	13.01
799	AMEX	VIS	Fri, Mar 23, 2007	13.07	13.10	13.00	13.01
798	AMEX	VIS	Thu, Mar 22, 2007	13.02	13.03	13.02	13.03
797	AMEX	VIS	Wed, Mar 21, 2007	12.87	13.00	12.85	12.86
796	AMEX	VIS	Tue, Mar 20, 2007	13.26	13.26	12.90	13.04
795	AMEX	VIS	Mon, Mar 19, 2007	13.16	13.59	12.91	13.40
794	AMEX	VIS	Fri, Mar 16, 2007	13.91	13.91	13.40	13.40
793	AMEX	VIS	Thu, Mar 15, 2007	14.25	14.25	14.14	14.14
792	AMEX	VIS	Wed, Mar 14, 2007	13.85	14.10	13.85	14.10
791	AMEX	VIS	Tue, Mar 13, 2007	13.78	14.10	13.46	13.82
790	AMEX	VIS	Mon, Mar 12, 2007	13.74	13.99	12.75	13.79
789	AMEX	VIS	Fri, Mar 9, 2007	13.98	13.98	13.79	13.82
788	AMEX	VIS	Thu, Mar 8, 2007	13.45	13.97	13.45	13.87
787	AMEX	VIS	Wed, Mar 7, 2007	13.59	13.99	13.43	13.60
786	AMEX	VIS	Tue, Mar 6, 2007	13.35	13.60	13.16	13.31
785	AMEX	VIS	Mon, Mar 5, 2007	13.02	13.10	13.02	13.10
784	AMEX	VIS	Fri, Mar 2, 2007	14.25	14.25	13.25	13.25
783	AMEX	VIS	Thu, Mar 1, 2007	14.01	14.05	14.00	14.05
782	AMEX	VIS	Wed, Feb 28, 2007	14.29	14.30	14.05	14.30
781	AMEX	VIS	Tue, Feb 27, 2007	14.70	14.70	14.24	14.24
780	AMEX	VIS	Mon, Feb 26, 2007	14.25	15.75	14.24	14.45
779	AMEX	VIS	Fri, Feb 23, 2007	12.75	14.50	12.63	14.01
778	AMEX	VIS	Thu, Feb 22, 2007	12.85	12.98	12.50	12.50
777	AMEX	VIS	Wed, Feb 21, 2007	12.65	12.74	12.10	12.74
776	AMEX	VIS	Tue, Feb 20, 2007	13.26	13.26	12.18	12.75
775	AMEX	VIS	Fri, Feb 16, 2007	13.26	13.50	13.26	13.50
774	AMEX	VIS	Thu, Feb 15, 2007	13.25	13.26	13.25	13.26
773	AMEX	VIS	Wed, Feb 14, 2007	13.26	13.26	13.21	13.26
772	AMEX	VIS	Tue, Feb 13, 2007	12.88	13.57	12.76	13.56
771	AMEX	VIS	Mon, Feb 12, 2007	12.89	12.89	12.88	12.89
770	AMEX	VIS	Fri, Feb 9, 2007	13.35	13.35	13.30	13.30
769	AMEX	VIS	Thu, Feb 8, 2007	13.60	13.60	13.60	13.60
768	AMEX	VIS	Wed, Feb 7, 2007	13.80	13.80	13.80	13.80
767	AMEX	VIS	Tue, Feb 6, 2007	13.10	14.10	13.10	13.78
766	AMEX	VIS	Mon, Feb 5, 2007	13.14	13.23	13.00	13.00
765	AMEX	VIS	Fri, Feb 2, 2007	12.81	12.81	12.81	12.81
764	AMEX	VIS	Thu, Feb 1, 2007	13.09	13.09	13.09	13.09
763	AMEX	VIS	Wed, Jan 31, 2007	12.95	13.13	12.76	13.00
762	AMEX	VIS	Mon, Jan 29, 2007	13.23	13.24	12.75	13.05
761	AMEX	VIS	Fri, Jan 26, 2007	13.75	13.75	13.00	13.25
760	AMEX	VIS	Thu, Jan 25, 2007	13.75	13.90	13.75	13.90
759	AMEX	VIS	Wed, Jan 24, 2007	14.75	14.75	14.00	14.24
758	AMEX	VIS	Tue, Jan 23, 2007	14.11	15.10	14.11	15.10
757	AMEX	VIS	Mon, Jan 22, 2007	14.75	14.75	13.59	14.40
756	AMEX	VIS	Fri, Jan 19, 2007	15.25	15.36	15.00	15.00
755	AMEX	VIS	Thu, Jan 18, 2007	15.95	16.00	14.99	14.99
754	AMEX	VIS	Wed, Jan 17, 2007	13.30	15.25	13.11	14.97
753	AMEX	VIS	Tue, Jan 16, 2007	13.20	13.30	13.20	13.30
752	AMEX	VIS	Fri, Jan 12, 2007	13.57	13.50	13.50	13.50
751	AMEX	VIS	Thu, Jan 11, 2007	13.00	13.50	12.80	13.30
750	AMEX	VIS	Tue, Jan 9, 2007	13.90	13.90	13.00	13.00
749	AMEX	VIS	Mon, Jan 8, 2007	13.20	14.00	13.20	14.00
748	AMEX	VIS	Fri, Jan 5, 2007	12.75	12.75	12.75	12.70
747	AMEX	VIS	Thu, Jan 4, 2007	13.00	13.00	13.00	13.00
746	AMEX	VIS	Wed, Jan 3, 2007	13.20	13.50	13.20	13.20
745	AMEX	VIS	Fri, Dec 29, 2006	12.95	13.30	12.90	13.30
744	AMEX	VIS	Wed, Dec 27, 2006	13.00	13.10	12.70	13.00
743	AMEX	VIS	Tue, Dec 26, 2006	13.00	13.20	12.70	13.20
742	AMEX	VIS	Fri, Dec 22, 2006	13.75	14.25	13.75	14.25
741	AMEX	VIS	Thu, Dec 21, 2006	14.00	14.20	14.00	14.00
740	AMEX	VIS	Wed, Dec 20, 2006	14.20	14.20	14.20	14.20
739	AMEX	VIS	Mon, Dec 18, 2006	14.20	14.20	14.20	14.20
738	AMEX	VIS	Fri, Dec 15, 2006	14.20	14.20	14.20	14.20
737	AMEX	VIS	Thu, Dec 14, 2006	14.20	14.20	14.20	14.20
736	AMEX	VIS	Wed, Dec 13, 2006	14.20	14.20	14.20	14.20
735	AMEX	VIS	Tue, Dec 12, 2006	14.00	14.00	14.00	14.01
734	AMEX	VIS	Mon, Dec 11, 2006	13.90	13.90	13.70	13.80
733	AMEX	VIS	Fri, Dec 8, 2006	13.72	13.90	13.70	13.90
732	AMEX	VIS	Thu, Dec 7, 2006	13.65	13.94	13.60	13.95
731	AMEX	VIS	Wed, Dec 6, 2006	13.60	13.60	13.60	13.60
730	AMEX	VIS	Tue, Dec 5, 2006	13.50	13.50	13.50	13.50
729	AMEX	VIS	Mon, Dec 4, 2006	13.20	13.70	13.20	13.40
728	AMEX	VIS	Fri, Dec 1, 2006	14.00	14.00	13.00	13.20
727	AMEX	VIS	Wed, Nov 29, 2006	14.50	14.50	14.50	14.50
726	AMEX	VIS	Tue, Nov 28, 2006	14.70	14.70	14.20	14.20
725	AMEX	VIS	Mon, Nov 27, 2006	14.70	14.70	14.50	14.70
724	AMEX	VIS	Fri, Nov 24, 2006	14.70	14.70	14.70	14.70
723	AMEX	VIS	Wed, Nov 22, 2006	14.75	14.75	14.50	14.50
722	AMEX	VIS	Tue, Nov 21, 2006	14.70	14.97	14.70	14.75
721	AMEX	VIS	Mon, Nov 20, 2006	14.25	14.75	14.25	14.50
720	AMEX	VIS	Fri, Nov 17, 2006	14.00	14.75	13.79	14.27
719	AMEX	VIS	Thu, Nov 16, 2006	12.00	14.89	12.00	14.00
718	AMEX	VIS	Wed, Nov 15, 2006	11.10	11.25	11.10	11.25
717	AMEX	VIS	Tue, Nov 14, 2006	11.10	11.10	11.10	11.10
716	AMEX	VIS	Mon, Nov 13, 2006	10.95	11.00	10.95	11.00
715	AMEX	VIS	Fri, Nov 10, 2006	11.00	11.00	10.95	10.99
714	AMEX	VIS	Thu, Nov 9, 2006	10.96	11.01	10.96	11.02
713	AMEX	VIS	Wed, Nov 8, 2006	11.05	11.05	10.99	11.00
712	AMEX	VIS	Tue, Nov 7, 2006	11.10	11.10	11.10	11.10
711	AMEX	VIS	Mon, Nov 6, 2006	11.05	11.50	11.05	11.25
710	AMEX	VIS	Fri, Nov 3, 2006	11.20	11.20	11.05	11.05
709	AMEX	VIS	Thu, Nov 2, 2006	11.15	11.15	11.04	11.04
708	AMEX	VIS	Wed, Nov 1, 2006	11.15	11.15	11.15	11.15
707	AMEX	VIS	Tue, Oct 31, 2006	11.15	11.15	11.05	11.05
706	AMEX	VIS	Mon, Oct 30, 2006	11.22	11.29	11.10	11.11
705	AMEX	VIS	Fri, Oct 27, 2006	11.23	11.23	11.22	11.22
704	AMEX	VIS	Wed, Oct 25, 2006	10.95	11.00	10.95	11.00
703	AMEX	VIS	Tue, Oct 24, 2006	11.00	11.01	10.90	10.90
702	AMEX	VIS	Thu, Oct 19, 2006	11.00	11.00	11.00	11.00
701	AMEX	VIS	Wed, Oct 18, 2006	10.75	10.75	10.75	10.75
700	AMEX	VIS	Tue, Oct 17, 2006	10.85	10.85	10.85	10.85
699	AMEX	VIS	Mon, Oct 16, 2006	10.96	10.96	10.80	10.86
698	AMEX	VIS	Wed, Oct 11, 2006	11.00	11.00	11.00	11.00
697	AMEX	VIS	Tue, Oct 10, 2006	11.00	11.00	11.00	11.00
696	AMEX	VIS	Mon, Oct 9, 2006	11.25	11.25	11.25	11.25
695	AMEX	VIS	Fri, Oct 6, 2006	10.90	11.00	10.90	11.00
694	AMEX	VIS	Thu, Oct 5, 2006	11.10	11.10	10.90	10.90
693	AMEX	VIS	Tue, Oct 3, 2006	11.60	11.60	11.20	11.20
692	AMEX	VIS	Fri, Sep 29, 2006	11.60	11.69	11.45	11.69
691	AMEX	VIS	Thu, Sep 28, 2006	11.81	11.81	11.65	11.65
690	AMEX	VIS	Tue, Sep 26, 2006	12.01	12.01	12.00	12.00
689	AMEX	VIS	Mon, Sep 25, 2006	12.49	12.49	12.00	12.01
688	AMEX	VIS	Fri, Sep 22, 2006	12.75	12.75	12.50	12.50
687	AMEX	VIS	Thu, Sep 21, 2006	12.75	12.75	12.75	12.75
686	AMEX	VIS	Wed, Sep 20, 2006	12.64	13.00	12.64	13.00
685	AMEX	VIS	Tue, Sep 19, 2006	12.55	12.55	12.55	12.55
684	AMEX	VIS	Mon, Sep 18, 2006	12.55	12.55	12.55	12.55
683	AMEX	VIS	Thu, Sep 14, 2006	12.55	12.55	12.55	12.55
682	AMEX	VIS	Wed, Sep 13, 2006	12.55	12.55	12.55	12.55
681	AMEX	VIS	Tue, Sep 12, 2006	12.50	12.55	12.50	12.55
680	AMEX	VIS	Mon, Sep 11, 2006	12.50	12.50	12.50	12.50
679	AMEX	VIS	Fri, Sep 8, 2006	12.50	12.50	12.50	12.50
678	AMEX	VIS	Thu, Sep 7, 2006	12.55	12.65	12.55	12.65
677	AMEX	VIS	Tue, Sep 5, 2006	12.58	12.60	12.58	12.59
676	AMEX	VIS	Thu, Aug 31, 2006	12.51	12.56	12.51	12.56
675	AMEX	VIS	Wed, Aug 30, 2006	12.60	12.60	12.50	12.50
674	AMEX	VIS	Tue, Aug 29, 2006	12.50	12.70	12.50	12.70
673	AMEX	VIS	Mon, Aug 28, 2006	12.66	12.66	12.55	12.60
672	AMEX	VIS	Fri, Aug 25, 2006	12.76	12.77	12.66	12.66
671	AMEX	VIS	Thu, Aug 24, 2006	12.95	12.95	12.95	12.95
670	AMEX	VIS	Wed, Aug 23, 2006	12.75	12.76	12.75	12.76
669	AMEX	VIS	Tue, Aug 22, 2006	12.50	12.50	12.50	12.50
668	AMEX	VIS	Mon, Aug 21, 2006	12.40	12.60	12.40	12.45
667	AMEX	VIS	Thu, Aug 17, 2006	12.49	12.49	12.49	12.49
666	AMEX	VIS	Wed, Aug 16, 2006	12.49	12.49	12.49	12.49
665	AMEX	VIS	Mon, Aug 14, 2006	12.55	12.55	12.49	12.49
664	AMEX	VIS	Thu, Aug 10, 2006	12.50	12.75	12.50	12.60
663	AMEX	VIS	Wed, Aug 9, 2006	12.40	12.40	12.40	12.40
662	AMEX	VIS	Thu, Aug 3, 2006	12.50	12.50	12.50	12.50
661	AMEX	VIS	Tue, Aug 1, 2006	12.25	12.25	12.25	12.25
660	AMEX	VIS	Thu, Jul 27, 2006	12.50	12.50	12.50	12.50
659	AMEX	VIS	Wed, Jul 26, 2006	12.50	12.50	12.50	12.50
658	AMEX	VIS	Tue, Jul 25, 2006	12.34	12.40	12.29	12.40
657	AMEX	VIS	Fri, Jul 21, 2006	12.25	12.25	12.25	12.25
656	AMEX	VIS	Thu, Jul 20, 2006	12.25	12.39	12.25	12.39
655	AMEX	VIS	Wed, Jul 19, 2006	12.00	12.45	12.00	12.45
654	AMEX	VIS	Tue, Jul 18, 2006	12.50	12.50	12.00	12.45
653	AMEX	VIS	Fri, Jul 14, 2006	12.75	12.75	12.75	12.75
652	AMEX	VIS	Wed, Jul 12, 2006	12.75	12.75	12.75	12.75
651	AMEX	VIS	Tue, Jul 11, 2006	12.99	12.99	12.99	12.99
650	AMEX	VIS	Fri, Jul 7, 2006	12.99	12.99	12.99	12.99
649	AMEX	VIS	Thu, Jul 6, 2006	12.75	12.75	12.50	12.75
648	AMEX	VIS	Wed, Jul 5, 2006	12.50	12.94	12.49	12.93
647	AMEX	VIS	Mon, Jul 3, 2006	12.40	12.40	12.40	12.40
646	AMEX	VIS	Thu, Jun 29, 2006	12.20	12.20	12.05	12.05
645	AMEX	VIS	Mon, Jun 26, 2006	12.16	12.21	12.15	12.20
644	AMEX	VIS	Fri, Jun 23, 2006	12.26	12.26	12.26	12.26
643	AMEX	VIS	Wed, Jun 21, 2006	12.25	12.33	12.25	12.33
642	AMEX	VIS	Fri, Jun 16, 2006	12.30	12.30	12.30	12.30
641	AMEX	VIS	Tue, Jun 13, 2006	12.58	12.58	12.25	12.25
640	AMEX	VIS	Fri, Jun 9, 2006	12.85	12.85	12.85	12.85
639	AMEX	VIS	Thu, Jun 8, 2006	12.62	12.62	12.62	12.62
638	AMEX	VIS	Wed, Jun 7, 2006	12.75	12.75	12.55	12.55
637	AMEX	VIS	Fri, Jun 2, 2006	12.25	12.50	12.25	12.50
636	AMEX	VIS	Thu, Jun 1, 2006	12.26	12.26	12.25	12.25
635	AMEX	VIS	Wed, May 31, 2006	12.25	12.31	12.25	12.31
634	AMEX	VIS	Tue, May 30, 2006	13.00	13.00	12.25	12.49
633	AMEX	VIS	Thu, May 25, 2006	11.74	12.25	11.74	12.25
632	AMEX	VIS	Wed, May 24, 2006	12.00	12.25	11.50	11.50
631	AMEX	VIS	Tue, May 23, 2006	12.64	12.64	12.00	12.00
630	AMEX	VIS	Mon, May 22, 2006	13.20	13.20	12.50	12.65
629	AMEX	VIS	Thu, May 18, 2006	13.00	13.00	12.91	12.91
628	AMEX	VIS	Tue, May 16, 2006	13.25	13.25	13.00	13.00
627	AMEX	VIS	Mon, May 15, 2006	13.00	13.25	12.79	13.00
626	AMEX	VIS	Thu, May 11, 2006	13.00	13.25	13.00	13.00
625	AMEX	VIS	Wed, May 10, 2006	13.76	13.96	13.50	13.51
624	AMEX	VIS	Tue, May 9, 2006	14.00	14.20	14.00	14.01
623	AMEX	VIS	Mon, May 8, 2006	14.20	14.20	14.01	14.07
622	AMEX	VIS	Fri, May 5, 2006	14.15	14.24	14.00	14.24
621	AMEX	VIS	Thu, May 4, 2006	14.51	14.51	14.26	14.35
620	AMEX	VIS	Wed, May 3, 2006	14.75	14.81	14.75	14.75
619	AMEX	VIS	Tue, May 2, 2006	15.45	15.45	14.75	15.24
618	AMEX	VIS	Mon, May 1, 2006	15.35	15.35	15.31	15.35
617	AMEX	VIS	Fri, Apr 28, 2006	15.10	15.10	15.10	15.10
616	AMEX	VIS	Thu, Apr 27, 2006	15.40	15.50	15.05	15.05
615	AMEX	VIS	Wed, Apr 26, 2006	15.20	15.50	15.20	15.20
614	AMEX	VIS	Tue, Apr 25, 2006	15.45	15.45	15.01	15.05
613	AMEX	VIS	Mon, Apr 24, 2006	15.50	15.68	15.44	15.45
612	AMEX	VIS	Fri, Apr 21, 2006	14.50	15.50	14.50	15.50
611	AMEX	VIS	Thu, Apr 20, 2006	15.00	15.00	14.50	14.50
610	AMEX	VIS	Wed, Apr 19, 2006	13.75	14.50	13.50	14.50
609	AMEX	VIS	Tue, Apr 18, 2006	15.00	15.00	13.75	13.99
608	AMEX	VIS	Mon, Apr 17, 2006	15.35	15.75	14.99	14.99
607	AMEX	VIS	Thu, Apr 13, 2006	13.70	15.20	13.70	15.10
606	AMEX	VIS	Wed, Apr 12, 2006	15.00	15.00	13.25	14.04
605	AMEX	VIS	Tue, Apr 11, 2006	15.50	15.50	15.20	15.20
604	AMEX	VIS	Mon, Apr 10, 2006	16.01	16.01	15.25	15.49
603	AMEX	VIS	Fri, Apr 7, 2006	15.00	15.50	15.00	15.09
602	AMEX	VIS	Thu, Apr 6, 2006	13.50	15.00	13.50	14.99
601	AMEX	VIS	Wed, Apr 5, 2006	13.00	13.00	13.00	13.00
600	AMEX	VIS	Tue, Apr 4, 2006	13.00	13.01	13.00	13.01
599	AMEX	VIS	Mon, Apr 3, 2006	13.45	13.50	13.00	13.00
598	AMEX	VIS	Fri, Mar 31, 2006	13.25	13.25	13.22	13.23
597	AMEX	VIS	Thu, Mar 30, 2006	12.85	13.00	12.85	13.00
596	AMEX	VIS	Wed, Mar 29, 2006	12.50	12.65	12.50	12.65
595	AMEX	VIS	Mon, Mar 27, 2006	12.50	12.63	12.50	12.63
594	AMEX	VIS	Fri, Mar 24, 2006	12.17	12.75	12.17	12.65
593	AMEX	VIS	Thu, Mar 23, 2006	12.15	12.15	12.15	12.15
592	AMEX	VIS	Wed, Mar 22, 2006	12.50	12.50	12.25	12.25
591	AMEX	VIS	Tue, Mar 21, 2006	12.00	12.25	12.00	12.01
590	AMEX	VIS	Mon, Mar 20, 2006	12.15	12.69	12.00	12.01
589	AMEX	VIS	Fri, Mar 17, 2006	11.94	12.01	11.94	12.01
588	AMEX	VIS	Thu, Mar 16, 2006	11.75	11.75	11.56	11.56
587	AMEX	VIS	Wed, Mar 15, 2006	12.00	12.00	12.00	12.00
586	AMEX	VIS	Tue, Mar 14, 2006	11.50	12.75	11.50	11.75
585	AMEX	VIS	Mon, Mar 13, 2006	10.90	11.80	10.90	11.30
584	AMEX	VIS	Fri, Mar 10, 2006	10.65	10.65	10.65	10.65
583	AMEX	VIS	Thu, Mar 9, 2006	10.75	10.75	10.60	10.60
582	AMEX	VIS	Wed, Mar 8, 2006	10.75	10.75	10.75	10.75
581	AMEX	VIS	Tue, Mar 7, 2006	10.50	10.50	10.50	10.50
580	AMEX	VIS	Mon, Mar 6, 2006	10.35	11.00	10.35	10.50
579	AMEX	VIS	Fri, Mar 3, 2006	10.13	10.14	10.13	10.14
578	AMEX	VIS	Thu, Mar 2, 2006	10.40	10.42	10.13	10.13
577	AMEX	VIS	Wed, Mar 1, 2006	10.25	10.25	10.25	10.25
576	AMEX	VIS	Tue, Feb 28, 2006	10.00	10.10	10.00	10.10
575	AMEX	VIS	Mon, Feb 27, 2006	10.25	10.25	10.05	10.10
574	AMEX	VIS	Fri, Feb 24, 2006	10.00	10.50	10.00	10.00
573	AMEX	VIS	Thu, Feb 23, 2006	9.75	9.75	9.75	9.75
572	AMEX	VIS	Thu, Feb 16, 2006	9.99	9.99	9.99	9.99
571	AMEX	VIS	Wed, Feb 15, 2006	9.99	9.99	9.99	9.99
570	AMEX	VIS	Tue, Feb 14, 2006	10.00	10.00	10.00	10.00
569	AMEX	VIS	Mon, Feb 13, 2006	9.95	10.00	9.95	10.00
568	AMEX	VIS	Fri, Feb 10, 2006	9.75	9.78	9.56	9.56
567	AMEX	VIS	Thu, Feb 9, 2006	9.99	9.99	9.50	9.80
566	AMEX	VIS	Wed, Feb 8, 2006	10.00	10.24	9.99	9.99
565	AMEX	VIS	Tue, Feb 7, 2006	10.35	10.35	9.95	10.00
564	AMEX	VIS	Fri, Feb 3, 2006	10.39	10.39	10.39	10.39
563	AMEX	VIS	Thu, Feb 2, 2006	10.10	10.39	10.10	10.39
562	AMEX	VIS	Wed, Feb 1, 2006	10.15	10.20	10.00	10.10
561	AMEX	VIS	Tue, Jan 31, 2006	10.30	10.45	10.30	10.30
560	AMEX	VIS	Mon, Jan 30, 2006	10.25	10.30	10.25	10.30
559	AMEX	VIS	Fri, Jan 27, 2006	10.01	10.24	9.75	10.24
558	AMEX	VIS	Thu, Jan 26, 2006	10.25	10.25	10.25	10.25
557	AMEX	VIS	Wed, Jan 25, 2006	10.25	10.25	10.25	10.25
556	AMEX	VIS	Tue, Jan 24, 2006	10.50	10.50	10.50	10.50
555	AMEX	VIS	Mon, Jan 23, 2006	10.00	10.50	10.00	10.50
554	AMEX	VIS	Fri, Jan 20, 2006	10.25	10.25	10.25	10.25
553	AMEX	VIS	Wed, Jan 18, 2006	9.85	10.75	9.85	10.50
552	AMEX	VIS	Tue, Jan 17, 2006	9.80	9.90	9.77	9.85
551	AMEX	VIS	Fri, Jan 13, 2006	9.70	9.85	9.70	9.85
550	AMEX	VIS	Thu, Jan 12, 2006	10.00	10.00	9.50	9.55
549	AMEX	VIS	Wed, Jan 11, 2006	10.10	10.10	9.75	9.75
548	AMEX	VIS	Tue, Jan 10, 2006	10.30	10.39	10.10	10.39
547	AMEX	VIS	Thu, Jan 5, 2006	10.55	10.55	10.55	10.55
546	AMEX	VIS	Wed, Jan 4, 2006	10.53	10.53	10.32	10.32
545	AMEX	VIS	Tue, Jan 3, 2006	10.55	10.55	10.34	10.35
544	AMEX	VIS	Fri, Dec 30, 2005	10.54	10.55	10.54	10.55
543	AMEX	VIS	Thu, Dec 29, 2005	10.35	10.50	10.35	10.48
542	AMEX	VIS	Wed, Dec 28, 2005	10.75	10.75	10.25	10.55
541	AMEX	VIS	Tue, Dec 27, 2005	10.99	11.15	10.99	11.00
540	AMEX	VIS	Fri, Dec 23, 2005	10.83	10.83	10.83	10.83
539	AMEX	VIS	Thu, Dec 22, 2005	10.91	10.91	10.90	10.90
538	AMEX	VIS	Wed, Dec 21, 2005	11.36	11.36	11.05	11.05
537	AMEX	VIS	Tue, Dec 20, 2005	11.25	11.25	11.25	11.25
536	AMEX	VIS	Mon, Dec 19, 2005	11.00	11.00	10.74	11.00
535	AMEX	VIS	Fri, Dec 16, 2005	11.00	11.00	11.00	11.00
534	AMEX	VIS	Thu, Dec 15, 2005	11.04	11.04	11.04	11.04
533	AMEX	VIS	Wed, Dec 14, 2005	11.00	11.01	10.99	11.01
532	AMEX	VIS	Tue, Dec 13, 2005	11.10	11.15	10.25	10.95
531	AMEX	VIS	Mon, Dec 12, 2005	11.20	11.20	11.00	11.05
530	AMEX	VIS	Fri, Dec 9, 2005	11.30	11.30	11.25	11.25
529	AMEX	VIS	Wed, Dec 7, 2005	11.25	11.30	11.25	11.30
528	AMEX	VIS	Tue, Dec 6, 2005	11.48	11.48	11.48	11.48
527	AMEX	VIS	Mon, Dec 5, 2005	11.50	11.50	11.48	11.48
526	AMEX	VIS	Fri, Dec 2, 2005	11.00	11.50	11.00	11.50
525	AMEX	VIS	Thu, Dec 1, 2005	11.00	11.00	11.00	11.00
524	AMEX	VIS	Wed, Nov 30, 2005	11.02	11.02	10.75	10.75
523	AMEX	VIS	Tue, Nov 29, 2005	11.49	11.49	11.10	11.10
522	AMEX	VIS	Mon, Nov 28, 2005	11.50	11.50	11.00	11.49
521	AMEX	VIS	Fri, Nov 25, 2005	11.75	11.75	11.75	11.75
520	AMEX	VIS	Wed, Nov 23, 2005	11.10	11.50	11.10	11.50
519	AMEX	VIS	Tue, Nov 22, 2005	11.00	11.00	11.00	11.00
518	AMEX	VIS	Mon, Nov 21, 2005	10.86	11.00	10.85	11.00
517	AMEX	VIS	Fri, Nov 18, 2005	11.00	11.00	10.75	10.75
516	AMEX	VIS	Thu, Nov 17, 2005	11.00	11.25	11.00	11.25
515	AMEX	VIS	Fri, Nov 11, 2005	11.35	11.35	11.20	11.20
514	AMEX	VIS	Thu, Nov 10, 2005	11.39	11.40	11.39	11.40
513	AMEX	VIS	Wed, Nov 9, 2005	11.25	11.40	11.25	11.40
512	AMEX	VIS	Tue, Nov 8, 2005	11.50	11.50	11.50	11.50
511	AMEX	VIS	Mon, Nov 7, 2005	11.90	11.90	11.25	11.25
510	AMEX	VIS	Fri, Nov 4, 2005	11.90	11.90	11.90	11.90
509	AMEX	VIS	Thu, Nov 3, 2005	12.25	12.50	11.50	12.00
508	AMEX	VIS	Wed, Nov 2, 2005	9.98	12.00	9.98	12.00
507	AMEX	VIS	Tue, Nov 1, 2005	9.70	9.95	9.70	9.95
506	AMEX	VIS	Mon, Oct 31, 2005	9.50	9.75	9.50	9.75
505	AMEX	VIS	Fri, Oct 28, 2005	9.30	9.30	9.30	9.30
504	AMEX	VIS	Thu, Oct 27, 2005	9.15	9.49	9.14	9.25
503	AMEX	VIS	Wed, Oct 26, 2005	9.29	9.29	8.90	8.95
502	AMEX	VIS	Tue, Oct 25, 2005	9.40	9.40	9.25	9.26
501	AMEX	VIS	Mon, Oct 24, 2005	9.75	9.75	9.25	9.25
500	AMEX	VIS	Fri, Oct 21, 2005	9.60	9.75	9.25	9.50
499	AMEX	VIS	Thu, Oct 20, 2005	10.25	10.50	9.50	9.75
498	AMEX	VIS	Wed, Oct 19, 2005	10.30	10.30	9.42	10.00
497	AMEX	VIS	Tue, Oct 18, 2005	10.50	10.60	10.30	10.30
496	AMEX	VIS	Mon, Oct 17, 2005	10.60	10.80	9.80	10.35
495	AMEX	VIS	Fri, Oct 14, 2005	10.99	10.99	10.80	10.80
494	AMEX	VIS	Thu, Oct 13, 2005	11.10	11.10	11.00	11.00
493	AMEX	VIS	Wed, Oct 12, 2005	11.35	11.35	11.01	11.01
492	AMEX	VIS	Mon, Oct 10, 2005	11.60	11.60	11.60	11.60
491	AMEX	VIS	Fri, Oct 7, 2005	11.60	11.60	11.60	11.60
490	AMEX	VIS	Thu, Oct 6, 2005	12.10	12.10	11.85	11.85
489	AMEX	VIS	Wed, Oct 5, 2005	11.74	11.90	11.71	11.90
488	AMEX	VIS	Tue, Oct 4, 2005	11.41	11.74	11.41	11.74
487	AMEX	VIS	Mon, Oct 3, 2005	11.77	11.77	11.39	11.39
486	AMEX	VIS	Thu, Sep 29, 2005	11.50	12.24	11.25	12.02
485	AMEX	VIS	Wed, Sep 28, 2005	11.84	11.84	11.75	11.75
484	AMEX	VIS	Tue, Sep 27, 2005	11.84	12.00	11.84	11.84
483	AMEX	VIS	Mon, Sep 26, 2005	12.05	12.05	11.88	11.88
482	AMEX	VIS	Fri, Sep 23, 2005	12.00	12.08	11.88	12.07
481	AMEX	VIS	Thu, Sep 22, 2005	12.70	12.70	11.93	12.05
480	AMEX	VIS	Wed, Sep 21, 2005	12.95	12.95	12.77	12.77
479	AMEX	VIS	Mon, Sep 19, 2005	12.90	12.91	12.77	12.77
478	AMEX	VIS	Fri, Sep 16, 2005	13.00	13.00	13.00	13.00
477	AMEX	VIS	Thu, Sep 15, 2005	13.01	13.01	13.01	13.01
476	AMEX	VIS	Wed, Sep 14, 2005	13.25	13.45	13.25	13.25
475	AMEX	VIS	Tue, Sep 13, 2005	13.74	13.74	13.25	13.25
474	AMEX	VIS	Mon, Sep 12, 2005	13.74	13.74	13.74	13.74
473	AMEX	VIS	Thu, Sep 8, 2005	13.30	13.94	13.30	13.94
472	AMEX	VIS	Tue, Sep 6, 2005	13.10	13.10	12.85	13.09
471	AMEX	VIS	Fri, Sep 2, 2005	13.25	13.48	13.25	13.34
470	AMEX	VIS	Thu, Sep 1, 2005	14.00	14.00	13.00	13.25
469	AMEX	VIS	Wed, Aug 31, 2005	13.40	14.45	13.40	14.15
468	AMEX	VIS	Tue, Aug 30, 2005	13.20	13.45	13.20	13.41
467	AMEX	VIS	Mon, Aug 29, 2005	13.52	13.52	13.40	13.40
466	AMEX	VIS	Thu, Aug 25, 2005	13.54	13.54	13.54	13.54
465	AMEX	VIS	Wed, Aug 24, 2005	13.67	13.67	13.67	13.67
464	AMEX	VIS	Tue, Aug 23, 2005	13.71	13.71	13.71	13.71
463	AMEX	VIS	Mon, Aug 22, 2005	13.37	13.50	13.37	13.50
462	AMEX	VIS	Fri, Aug 19, 2005	13.12	13.22	13.12	13.22
461	AMEX	VIS	Thu, Aug 18, 2005	13.30	13.30	13.12	13.12
460	AMEX	VIS	Wed, Aug 17, 2005	13.66	13.66	13.30	13.30
459	AMEX	VIS	Tue, Aug 16, 2005	14.00	14.00	13.75	13.75
458	AMEX	VIS	Mon, Aug 15, 2005	13.75	14.00	13.50	14.00
457	AMEX	VIS	Fri, Aug 12, 2005	14.00	14.00	13.82	13.82
456	AMEX	VIS	Thu, Aug 11, 2005	13.85	14.00	13.35	13.90
455	AMEX	VIS	Wed, Aug 10, 2005	14.64	14.65	13.25	13.75
454	AMEX	VIS	Tue, Aug 9, 2005	16.00	16.19	14.25	14.75
453	AMEX	VIS	Mon, Aug 8, 2005	15.65	16.25	15.41	16.23
452	AMEX	VIS	Fri, Aug 5, 2005	15.83	15.83	15.00	15.58
451	AMEX	VIS	Thu, Aug 4, 2005	16.48	16.48	15.50	15.87
450	AMEX	VIS	Wed, Aug 3, 2005	14.95	16.90	14.95	16.24
449	AMEX	VIS	Tue, Aug 2, 2005	12.72	14.50	12.72	14.30
448	AMEX	VIS	Mon, Aug 1, 2005	12.20	12.50	12.20	12.50
447	AMEX	VIS	Fri, Jul 29, 2005	12.10	12.18	11.75	12.18
446	AMEX	VIS	Thu, Jul 28, 2005	12.20	12.30	12.00	12.15
445	AMEX	VIS	Wed, Jul 27, 2005	13.00	13.00	12.10	12.20
444	AMEX	VIS	Tue, Jul 26, 2005	12.98	12.99	12.82	12.91
443	AMEX	VIS	Fri, Jul 22, 2005	13.20	13.20	12.56	12.93
442	AMEX	VIS	Thu, Jul 21, 2005	13.40	13.40	13.20	13.20
441	AMEX	VIS	Wed, Jul 20, 2005	13.30	13.47	13.30	13.47
440	AMEX	VIS	Tue, Jul 19, 2005	13.50	13.50	12.97	13.20
439	AMEX	VIS	Mon, Jul 18, 2005	13.80	13.80	13.65	13.65
438	AMEX	VIS	Fri, Jul 15, 2005	14.00	14.00	13.95	13.95
437	AMEX	VIS	Thu, Jul 14, 2005	14.29	14.29	14.10	14.10
436	AMEX	VIS	Wed, Jul 13, 2005	14.50	14.50	14.00	14.20
435	AMEX	VIS	Tue, Jul 12, 2005	14.20	14.70	14.15	14.70
434	AMEX	VIS	Mon, Jul 11, 2005	14.29	14.30	14.28	14.28
433	AMEX	VIS	Fri, Jul 8, 2005	14.50	14.50	14.25	14.39
432	AMEX	VIS	Thu, Jul 7, 2005	14.25	14.90	13.75	14.70
431	AMEX	VIS	Wed, Jul 6, 2005	13.29	14.49	13.29	14.49
430	AMEX	VIS	Tue, Jul 5, 2005	13.00	13.20	13.00	13.20
429	AMEX	VIS	Fri, Jul 1, 2005	13.25	13.50	13.25	13.28
428	AMEX	VIS	Thu, Jun 30, 2005	13.00	13.00	13.00	13.00
427	AMEX	VIS	Wed, Jun 29, 2005	13.00	13.45	13.00	13.00
426	AMEX	VIS	Tue, Jun 28, 2005	14.00	14.00	13.00	13.00
425	AMEX	VIS	Mon, Jun 27, 2005	14.37	14.37	14.10	14.10
424	AMEX	VIS	Fri, Jun 24, 2005	14.89	14.89	14.20	14.20
423	AMEX	VIS	Thu, Jun 23, 2005	14.90	14.90	14.90	14.90
422	AMEX	VIS	Wed, Jun 22, 2005	16.00	16.00	14.75	15.00
421	AMEX	VIS	Tue, Jun 21, 2005	15.65	15.65	15.10	15.24
420	AMEX	VIS	Mon, Jun 20, 2005	14.20	15.95	14.20	15.65
419	AMEX	VIS	Fri, Jun 17, 2005	14.63	14.78	13.90	14.40
418	AMEX	VIS	Thu, Jun 16, 2005	15.66	16.50	14.25	14.64
417	AMEX	VIS	Wed, Jun 15, 2005	14.25	15.95	14.25	15.66
416	AMEX	VIS	Tue, Jun 14, 2005	13.95	14.25	13.75	14.25
415	AMEX	VIS	Mon, Jun 13, 2005	11.99	14.26	11.99	13.73
414	AMEX	VIS	Fri, Jun 10, 2005	11.90	12.09	11.90	12.02
413	AMEX	VIS	Thu, Jun 9, 2005	11.90	12.05	11.87	11.87
412	AMEX	VIS	Wed, Jun 8, 2005	12.05	12.10	12.05	12.10
411	AMEX	VIS	Tue, Jun 7, 2005	12.00	12.00	12.00	12.00
410	AMEX	VIS	Mon, Jun 6, 2005	11.91	11.91	11.91	11.91
409	AMEX	VIS	Fri, Jun 3, 2005	12.00	12.02	11.80	12.02
408	AMEX	VIS	Thu, Jun 2, 2005	12.00	12.04	12.00	12.01
407	AMEX	VIS	Wed, Jun 1, 2005	12.09	12.09	12.00	12.00
406	AMEX	VIS	Tue, May 31, 2005	11.80	11.91	11.80	11.90
405	AMEX	VIS	Fri, May 27, 2005	12.00	12.00	11.91	11.91
404	AMEX	VIS	Thu, May 26, 2005	11.60	11.75	11.60	11.75
403	AMEX	VIS	Wed, May 25, 2005	11.29	11.59	11.20	11.59
402	AMEX	VIS	Tue, May 24, 2005	11.77	11.77	11.11	11.29
401	AMEX	VIS	Mon, May 23, 2005	12.15	12.15	11.75	11.87
400	AMEX	VIS	Fri, May 20, 2005	12.10	12.10	12.10	12.10
399	AMEX	VIS	Thu, May 19, 2005	12.30	12.35	12.30	12.35
398	AMEX	VIS	Tue, May 17, 2005	12.10	12.10	12.10	12.10
397	AMEX	VIS	Fri, May 13, 2005	12.34	12.73	12.33	12.37
396	AMEX	VIS	Thu, May 12, 2005	12.01	12.09	12.01	12.09
395	AMEX	VIS	Wed, May 11, 2005	12.60	12.60	12.24	12.24
394	AMEX	VIS	Tue, May 10, 2005	12.50	12.75	12.46	12.46
393	AMEX	VIS	Mon, May 9, 2005	11.95	12.49	11.95	12.49
392	AMEX	VIS	Thu, May 5, 2005	11.90	11.95	11.75	11.94
391	AMEX	VIS	Wed, May 4, 2005	12.00	12.07	11.90	12.03
390	AMEX	VIS	Tue, May 3, 2005	11.95	12.12	11.95	12.11
389	AMEX	VIS	Mon, May 2, 2005	12.00	12.00	11.70	11.70
388	AMEX	VIS	Thu, Apr 28, 2005	12.10	12.10	12.10	12.10
387	AMEX	VIS	Wed, Apr 27, 2005	12.01	12.01	12.00	12.00
386	AMEX	VIS	Tue, Apr 26, 2005	12.31	12.31	11.74	12.00
385	AMEX	VIS	Mon, Apr 25, 2005	12.25	12.55	12.25	12.50
384	AMEX	VIS	Thu, Apr 21, 2005	12.15	13.00	12.15	12.50
383	AMEX	VIS	Wed, Apr 20, 2005	12.00	12.20	11.90	12.00
382	AMEX	VIS	Tue, Apr 19, 2005	11.50	12.69	11.50	11.95
381	AMEX	VIS	Mon, Apr 18, 2005	11.26	11.36	11.26	11.36
380	AMEX	VIS	Fri, Apr 15, 2005	11.30	11.58	11.30	11.50
379	AMEX	VIS	Thu, Apr 14, 2005	11.30	11.45	10.50	11.30
378	AMEX	VIS	Wed, Apr 13, 2005	11.55	11.65	11.45	11.45
377	AMEX	VIS	Tue, Apr 12, 2005	12.50	12.50	11.26	11.75
376	AMEX	VIS	Mon, Apr 11, 2005	12.50	12.58	12.25	12.27
375	AMEX	VIS	Fri, Apr 8, 2005	14.37	14.37	12.75	13.00
374	AMEX	VIS	Thu, Apr 7, 2005	14.49	14.50	14.30	14.48
373	AMEX	VIS	Wed, Apr 6, 2005	14.25	14.49	14.11	14.40
372	AMEX	VIS	Tue, Apr 5, 2005	13.68	14.00	13.50	14.00
371	AMEX	VIS	Mon, Apr 4, 2005	13.75	13.99	13.50	13.50
370	AMEX	VIS	Fri, Apr 1, 2005	13.15	14.00	13.01	13.50
369	AMEX	VIS	Thu, Mar 31, 2005	11.78	13.74	11.78	12.97
368	AMEX	VIS	Wed, Mar 30, 2005	11.64	12.13	11.30	11.53
367	AMEX	VIS	Tue, Mar 29, 2005	14.80	14.80	12.13	12.13
366	AMEX	VIS	Mon, Mar 28, 2005	15.68	15.68	15.00	15.00
365	AMEX	VIS	Thu, Mar 24, 2005	14.75	15.73	14.30	15.68
364	AMEX	VIS	Wed, Mar 23, 2005	16.00	16.00	15.25	15.25
363	AMEX	VIS	Tue, Mar 22, 2005	17.29	17.29	16.36	16.51
362	AMEX	VIS	Mon, Mar 21, 2005	17.75	18.65	17.00	17.23
361	AMEX	VIS	Fri, Mar 18, 2005	18.28	20.30	16.00	17.04
360	AMEX	VIS	Thu, Mar 17, 2005	15.25	19.99	15.25	18.25
359	AMEX	VIS	Wed, Mar 16, 2005	16.00	16.25	15.18	15.25
358	AMEX	VIS	Tue, Mar 15, 2005	15.00	16.50	15.00	16.37
357	AMEX	VIS	Mon, Mar 14, 2005	13.20	14.90	12.80	14.90
356	AMEX	VIS	Fri, Mar 11, 2005	13.70	13.70	13.32	13.33
355	AMEX	VIS	Thu, Mar 10, 2005	15.96	15.96	13.96	13.96
354	AMEX	VIS	Wed, Mar 9, 2005	15.85	16.00	15.52	15.96
353	AMEX	VIS	Tue, Mar 8, 2005	16.00	16.00	15.76	15.76
352	AMEX	VIS	Mon, Mar 7, 2005	15.87	16.00	15.79	16.00
351	AMEX	VIS	Fri, Mar 4, 2005	15.50	16.11	15.50	15.91
350	AMEX	VIS	Thu, Mar 3, 2005	16.00	16.00	15.50	15.51
349	AMEX	VIS	Wed, Mar 2, 2005	16.40	16.40	15.15	16.00
348	AMEX	VIS	Tue, Mar 1, 2005	14.12	16.69	14.02	16.40
347	AMEX	VIS	Mon, Feb 28, 2005	12.55	14.25	12.55	13.99
346	AMEX	VIS	Fri, Feb 25, 2005	11.14	12.36	11.14	12.36
345	AMEX	VIS	Thu, Feb 24, 2005	10.80	11.20	10.74	11.11
344	AMEX	VIS	Wed, Feb 23, 2005	10.75	10.95	10.75	10.76
343	AMEX	VIS	Tue, Feb 22, 2005	10.16	11.10	10.16	10.75
342	AMEX	VIS	Fri, Feb 18, 2005	10.15	10.16	9.95	10.16
341	AMEX	VIS	Thu, Feb 17, 2005	10.15	10.15	10.08	10.15
340	AMEX	VIS	Wed, Feb 16, 2005	9.55	10.10	9.55	10.10
339	AMEX	VIS	Tue, Feb 15, 2005	9.46	9.46	9.46	9.46
338	AMEX	VIS	Mon, Feb 14, 2005	9.30	9.45	9.30	9.41
337	AMEX	VIS	Fri, Feb 11, 2005	9.50	9.50	9.40	9.40
336	AMEX	VIS	Thu, Feb 10, 2005	9.70	9.70	9.60	9.61
335	AMEX	VIS	Tue, Feb 8, 2005	9.80	9.92	9.80	9.80
334	AMEX	VIS	Mon, Feb 7, 2005	9.85	9.91	9.80	9.91
333	AMEX	VIS	Fri, Feb 4, 2005	9.95	9.95	9.92	9.92
332	AMEX	VIS	Thu, Feb 3, 2005	9.93	9.95	9.93	9.95
331	AMEX	VIS	Tue, Feb 1, 2005	9.91	9.91	9.91	9.91
330	AMEX	VIS	Mon, Jan 31, 2005	10.00	10.08	9.95	10.08
329	AMEX	VIS	Fri, Jan 28, 2005	9.85	9.99	9.85	9.99
328	AMEX	VIS	Thu, Jan 27, 2005	9.90	9.90	9.85	9.85
327	AMEX	VIS	Wed, Jan 26, 2005	10.00	10.00	9.90	9.95
326	AMEX	VIS	Tue, Jan 25, 2005	10.46	10.46	10.15	10.15
325	AMEX	VIS	Mon, Jan 24, 2005	10.41	10.53	10.40	10.53
324	AMEX	VIS	Fri, Jan 21, 2005	10.20	10.40	10.15	10.40
323	AMEX	VIS	Thu, Jan 20, 2005	10.10	10.24	10.10	10.24
322	AMEX	VIS	Wed, Jan 19, 2005	10.35	10.50	10.25	10.25
321	AMEX	VIS	Tue, Jan 18, 2005	9.99	10.40	9.99	10.29
320	AMEX	VIS	Fri, Jan 14, 2005	9.90	10.00	9.90	9.98
319	AMEX	VIS	Thu, Jan 13, 2005	10.82	10.82	9.95	9.95
318	AMEX	VIS	Wed, Jan 12, 2005	11.24	11.24	10.55	10.79
317	AMEX	VIS	Tue, Jan 11, 2005	11.02	11.25	11.00	11.15
316	AMEX	VIS	Mon, Jan 10, 2005	11.10	11.15	11.00	11.00
315	AMEX	VIS	Fri, Jan 7, 2005	11.35	11.35	11.02	11.02
314	AMEX	VIS	Thu, Jan 6, 2005	12.30	13.20	11.40	11.60
313	AMEX	VIS	Wed, Jan 5, 2005	10.40	12.25	10.40	12.25
312	AMEX	VIS	Tue, Jan 4, 2005	10.14	10.30	9.85	10.30
311	AMEX	VIS	Mon, Jan 3, 2005	10.15	10.17	10.15	10.17
310	AMEX	VIS	Fri, Dec 31, 2004	10.15	10.15	10.14	10.14
309	AMEX	VIS	Thu, Dec 30, 2004	9.95	10.17	9.95	10.17
308	AMEX	VIS	Wed, Dec 29, 2004	9.98	10.00	9.98	10.00
307	AMEX	VIS	Mon, Dec 27, 2004	9.95	9.95	9.95	9.95
306	AMEX	VIS	Thu, Dec 23, 2004	10.20	10.20	10.05	10.05
305	AMEX	VIS	Wed, Dec 22, 2004	10.00	10.20	10.00	10.20
304	AMEX	VIS	Tue, Dec 21, 2004	9.65	9.80	9.65	9.80
303	AMEX	VIS	Mon, Dec 20, 2004	9.50	9.58	9.50	9.58
302	AMEX	VIS	Fri, Dec 17, 2004	9.53	9.53	9.45	9.53
301	AMEX	VIS	Wed, Dec 15, 2004	9.45	9.47	9.45	9.45
300	AMEX	VIS	Mon, Dec 13, 2004	9.35	9.35	9.35	9.35
299	AMEX	VIS	Tue, Dec 7, 2004	9.20	9.25	9.20	9.25
298	AMEX	VIS	Fri, Dec 3, 2004	9.12	9.12	9.12	9.12
297	AMEX	VIS	Thu, Dec 2, 2004	9.22	9.22	9.12	9.12
296	AMEX	VIS	Tue, Nov 30, 2004	9.28	9.28	9.28	9.28
295	AMEX	VIS	Mon, Nov 29, 2004	9.25	9.25	9.25	9.25
294	AMEX	VIS	Fri, Nov 26, 2004	9.00	9.00	9.00	9.00
293	AMEX	VIS	Wed, Nov 24, 2004	8.95	8.95	8.95	8.95
292	AMEX	VIS	Tue, Nov 23, 2004	8.89	8.89	8.89	8.89
291	AMEX	VIS	Mon, Nov 22, 2004	8.90	8.90	8.90	8.90
290	AMEX	VIS	Fri, Nov 19, 2004	8.85	8.85	8.85	8.85
289	AMEX	VIS	Thu, Nov 18, 2004	8.75	8.75	8.75	8.75
288	AMEX	VIS	Tue, Nov 16, 2004	8.80	8.85	8.80	8.80
287	AMEX	VIS	Thu, Nov 11, 2004	8.90	8.90	8.80	8.80
286	AMEX	VIS	Tue, Nov 9, 2004	8.80	8.80	8.80	8.80
285	AMEX	VIS	Mon, Nov 8, 2004	8.80	8.90	8.80	8.90
284	AMEX	VIS	Fri, Nov 5, 2004	8.65	8.70	8.65	8.70
283	AMEX	VIS	Thu, Nov 4, 2004	8.60	8.60	8.52	8.52
282	AMEX	VIS	Wed, Nov 3, 2004	8.55	8.70	8.55	8.70
281	AMEX	VIS	Mon, Nov 1, 2004	8.60	8.60	8.60	8.60
280	AMEX	VIS	Fri, Oct 29, 2004	8.65	8.65	8.65	8.65
279	AMEX	VIS	Thu, Oct 28, 2004	8.70	8.70	8.70	8.70
278	AMEX	VIS	Wed, Oct 27, 2004	8.65	8.65	8.61	8.61
277	AMEX	VIS	Tue, Oct 26, 2004	8.70	8.70	8.70	8.70
276	AMEX	VIS	Mon, Oct 25, 2004	8.85	8.85	8.82	8.82
275	AMEX	VIS	Fri, Oct 22, 2004	8.65	8.65	8.65	8.65
274	AMEX	VIS	Thu, Oct 21, 2004	8.90	8.90	8.70	8.90
273	AMEX	VIS	Tue, Oct 19, 2004	8.80	8.80	8.80	8.80
272	AMEX	VIS	Fri, Oct 15, 2004	9.40	9.40	8.94	9.03
271	AMEX	VIS	Wed, Oct 13, 2004	9.60	9.60	9.58	9.60
270	AMEX	VIS	Tue, Oct 12, 2004	9.60	9.60	9.55	9.60
269	AMEX	VIS	Mon, Oct 11, 2004	9.60	9.60	9.50	9.50
268	AMEX	VIS	Fri, Oct 8, 2004	8.40	9.65	8.40	9.60
267	AMEX	VIS	Thu, Oct 7, 2004	8.10	8.30	8.10	8.30
266	AMEX	VIS	Wed, Oct 6, 2004	8.00	8.10	8.00	8.10
265	AMEX	VIS	Tue, Oct 5, 2004	8.00	8.00	8.00	8.00
264	AMEX	VIS	Mon, Oct 4, 2004	8.01	8.01	8.00	8.00
263	AMEX	VIS	Fri, Oct 1, 2004	8.02	8.02	8.02	8.02
262	AMEX	VIS	Wed, Sep 29, 2004	8.11	8.11	8.10	8.10
261	AMEX	VIS	Mon, Sep 27, 2004	8.11	8.11	8.11	8.11
260	AMEX	VIS	Fri, Sep 24, 2004	8.20	8.20	8.15	8.15
259	AMEX	VIS	Thu, Sep 23, 2004	8.15	8.15	8.15	8.15
258	AMEX	VIS	Tue, Sep 21, 2004	8.20	8.20	8.11	8.11
257	AMEX	VIS	Thu, Sep 16, 2004	8.28	8.28	8.28	8.28
256	AMEX	VIS	Tue, Sep 14, 2004	8.40	8.40	8.28	8.28
255	AMEX	VIS	Mon, Sep 13, 2004	8.40	8.40	8.40	8.40
254	AMEX	VIS	Fri, Sep 10, 2004	8.26	8.50	8.26	8.50
253	AMEX	VIS	Tue, Sep 7, 2004	8.18	8.18	8.18	8.18
252	AMEX	VIS	Fri, Sep 3, 2004	8.18	8.18	8.18	8.18
251	AMEX	VIS	Thu, Aug 19, 2004	8.18	8.18	8.18	8.18
250	AMEX	VIS	Wed, Aug 4, 2004	8.15	8.20	8.15	8.20
249	AMEX	VIS	Tue, Aug 3, 2004	8.12	8.12	8.01	8.01
248	AMEX	VIS	Mon, Aug 2, 2004	8.20	8.25	8.15	8.15
247	AMEX	VIS	Fri, Jul 30, 2004	8.15	8.15	8.15	8.15
246	AMEX	VIS	Mon, Jul 26, 2004	8.10	8.10	8.10	8.10
245	AMEX	VIS	Wed, Jul 21, 2004	8.00	8.00	8.00	8.00
244	AMEX	VIS	Mon, Jul 19, 2004	8.00	8.00	8.00	8.00
243	AMEX	VIS	Fri, Jul 16, 2004	8.01	8.01	8.01	8.01
242	AMEX	VIS	Thu, Jul 15, 2004	8.02	8.02	8.02	8.02
241	AMEX	VIS	Wed, Jul 14, 2004	8.15	8.15	8.15	8.15
240	AMEX	VIS	Fri, Jul 9, 2004	8.15	8.15	8.15	8.15
239	AMEX	VIS	Tue, Jul 6, 2004	8.08	8.08	8.08	8.08
238	AMEX	VIS	Fri, Jul 2, 2004	8.14	8.14	8.14	8.14
237	AMEX	VIS	Thu, Jul 1, 2004	8.11	8.11	8.11	8.11
236	AMEX	VIS	Mon, Jun 28, 2004	8.08	8.08	8.08	8.08
235	AMEX	VIS	Fri, Jun 25, 2004	8.13	8.13	8.13	8.13
234	AMEX	VIS	Tue, Jun 22, 2004	8.05	8.05	8.05	8.05
233	AMEX	VIS	Mon, Jun 21, 2004	8.03	8.03	8.03	8.03
232	AMEX	VIS	Fri, Jun 18, 2004	7.95	8.01	7.95	8.01
231	AMEX	VIS	Wed, Jun 16, 2004	8.15	8.15	8.02	8.02
230	AMEX	VIS	Thu, Jun 10, 2004	8.05	8.15	8.05	8.15
229	AMEX	VIS	Tue, Jun 8, 2004	8.01	8.02	8.01	8.02
228	AMEX	VIS	Mon, Jun 7, 2004	8.00	8.00	8.00	8.00
227	AMEX	VIS	Fri, Jun 4, 2004	8.05	8.05	8.01	8.01
226	AMEX	VIS	Thu, Jun 3, 2004	8.15	8.15	8.15	8.15
225	AMEX	VIS	Wed, Jun 2, 2004	8.14	8.15	8.14	8.15
224	AMEX	VIS	Wed, May 26, 2004	8.15	8.15	8.15	8.15
223	AMEX	VIS	Mon, May 24, 2004	8.03	8.15	8.03	8.14
222	AMEX	VIS	Fri, May 21, 2004	8.10	8.10	8.08	8.08
221	AMEX	VIS	Thu, May 20, 2004	8.10	8.11	8.10	8.11
220	AMEX	VIS	Tue, May 18, 2004	8.14	8.14	8.14	8.14
219	AMEX	VIS	Fri, May 14, 2004	8.13	8.13	8.13	8.13
218	AMEX	VIS	Thu, May 13, 2004	8.05	8.15	8.05	8.15
217	AMEX	VIS	Tue, May 11, 2004	8.10	8.10	8.10	8.10
216	AMEX	VIS	Fri, May 7, 2004	8.05	8.20	8.05	8.20
215	AMEX	VIS	Thu, May 6, 2004	8.14	8.17	8.13	8.16
214	AMEX	VIS	Wed, May 5, 2004	8.14	8.14	8.14	8.14
213	AMEX	VIS	Tue, May 4, 2004	8.25	8.25	8.01	8.14
212	AMEX	VIS	Mon, May 3, 2004	8.40	8.40	8.20	8.26
211	AMEX	VIS	Thu, Apr 29, 2004	8.35	8.50	8.00	8.50
210	AMEX	VIS	Tue, Apr 27, 2004	8.60	8.60	8.50	8.50
209	AMEX	VIS	Mon, Apr 26, 2004	8.70	8.75	8.70	8.70
208	AMEX	VIS	Fri, Apr 23, 2004	8.50	8.60	8.25	8.60
207	AMEX	VIS	Thu, Apr 22, 2004	8.70	8.70	8.25	8.40
206	AMEX	VIS	Wed, Apr 21, 2004	8.90	8.90	8.87	8.87
205	AMEX	VIS	Tue, Apr 20, 2004	9.29	9.37	9.10	9.10
204	AMEX	VIS	Fri, Apr 16, 2004	9.15	9.20	9.07	9.20
203	AMEX	VIS	Thu, Apr 15, 2004	8.90	8.90	8.90	8.90
202	AMEX	VIS	Wed, Apr 14, 2004	9.05	9.05	9.05	9.05
201	AMEX	VIS	Tue, Apr 13, 2004	8.87	9.00	8.87	8.90
200	AMEX	VIS	Thu, Apr 8, 2004	9.38	9.38	8.90	8.90
199	AMEX	VIS	Wed, Apr 7, 2004	9.38	9.38	9.38	9.38
198	AMEX	VIS	Tue, Apr 6, 2004	9.95	9.95	9.25	9.29
197	AMEX	VIS	Mon, Apr 5, 2004	9.20	10.00	9.20	9.94
196	AMEX	VIS	Fri, Apr 2, 2004	9.70	9.70	9.00	9.15
195	AMEX	VIS	Thu, Apr 1, 2004	8.75	9.74	8.75	9.50
194	AMEX	VIS	Wed, Mar 31, 2004	8.95	9.25	8.35	8.75
193	AMEX	VIS	Tue, Mar 30, 2004	8.35	8.80	8.35	8.80
192	AMEX	VIS	Mon, Mar 29, 2004	8.30	8.30	8.30	8.30
191	AMEX	VIS	Fri, Mar 26, 2004	8.35	8.35	8.30	8.30
190	AMEX	VIS	Thu, Mar 25, 2004	8.44	8.50	8.25	8.50
189	AMEX	VIS	Wed, Mar 24, 2004	8.25	8.40	8.15	8.40
188	AMEX	VIS	Tue, Mar 23, 2004	8.15	8.20	8.15	8.20
187	AMEX	VIS	Thu, Mar 18, 2004	8.10	8.10	8.10	8.10
186	AMEX	VIS	Wed, Mar 17, 2004	8.05	8.05	8.05	8.05
185	AMEX	VIS	Tue, Mar 16, 2004	8.00	8.00	8.00	8.00
184	AMEX	VIS	Mon, Mar 15, 2004	8.00	8.00	8.00	8.00
183	AMEX	VIS	Fri, Mar 12, 2004	7.98	7.98	7.98	7.98
182	AMEX	VIS	Thu, Mar 11, 2004	7.94	7.98	7.94	7.98
181	AMEX	VIS	Tue, Mar 9, 2004	7.85	7.90	7.85	7.90
180	AMEX	VIS	Mon, Mar 8, 2004	7.80	7.85	7.80	7.85
179	AMEX	VIS	Fri, Mar 5, 2004	7.73	7.76	7.73	7.75
178	AMEX	VIS	Thu, Mar 4, 2004	7.68	7.73	7.68	7.73
177	AMEX	VIS	Wed, Mar 3, 2004	7.75	7.76	7.63	7.63
176	AMEX	VIS	Tue, Mar 2, 2004	7.70	7.70	7.70	7.70
175	AMEX	VIS	Mon, Mar 1, 2004	7.60	7.60	7.60	7.60
174	AMEX	VIS	Fri, Feb 27, 2004	7.40	7.40	7.40	7.40
173	AMEX	VIS	Thu, Feb 26, 2004	7.35	7.35	7.35	7.35
172	AMEX	VIS	Wed, Feb 25, 2004	7.30	7.30	7.30	7.30
171	AMEX	VIS	Fri, Feb 20, 2004	7.30	7.35	7.30	7.35
170	AMEX	VIS	Thu, Feb 19, 2004	7.35	7.40	7.35	7.35
169	AMEX	VIS	Wed, Feb 18, 2004	7.38	7.38	7.35	7.35
168	AMEX	VIS	Wed, Feb 11, 2004	7.45	7.45	7.40	7.40
167	AMEX	VIS	Tue, Feb 10, 2004	7.31	7.45	7.30	7.41
166	AMEX	VIS	Mon, Feb 9, 2004	7.40	7.40	7.35	7.35
165	AMEX	VIS	Fri, Feb 6, 2004	7.46	7.46	7.45	7.45
164	AMEX	VIS	Thu, Feb 5, 2004	7.55	7.55	7.45	7.45
163	AMEX	VIS	Tue, Feb 3, 2004	7.57	7.57	7.56	7.56
162	AMEX	VIS	Wed, Jan 28, 2004	7.60	7.60	7.60	7.60
161	AMEX	VIS	Tue, Jan 27, 2004	7.60	7.60	7.60	7.60
160	AMEX	VIS	Fri, Jan 23, 2004	7.65	7.65	7.65	7.65
159	AMEX	VIS	Thu, Jan 22, 2004	7.50	7.55	7.50	7.55
158	AMEX	VIS	Wed, Jan 21, 2004	7.65	7.65	7.45	7.45
157	AMEX	VIS	Tue, Jan 20, 2004	7.60	7.60	7.60	7.60
156	AMEX	VIS	Fri, Jan 16, 2004	7.65	7.65	7.55	7.55
155	AMEX	VIS	Thu, Jan 15, 2004	7.70	7.70	7.70	7.70
154	AMEX	VIS	Wed, Jan 14, 2004	7.65	7.65	7.65	7.65
153	AMEX	VIS	Tue, Jan 13, 2004	7.65	7.72	7.60	7.65
152	AMEX	VIS	Mon, Jan 12, 2004	7.64	7.64	7.55	7.60
151	AMEX	VIS	Fri, Jan 9, 2004	7.60	7.65	7.55	7.55
150	AMEX	VIS	Thu, Jan 8, 2004	7.50	7.55	7.50	7.55
149	AMEX	VIS	Wed, Jan 7, 2004	7.37	7.50	7.32	7.45
148	AMEX	VIS	Tue, Jan 6, 2004	7.25	7.40	7.25	7.40
147	AMEX	VIS	Mon, Jan 5, 2004	7.25	7.25	7.25	7.25
146	AMEX	VIS	Fri, Jan 2, 2004	7.30	7.30	7.20	7.20
145	AMEX	VIS	Wed, Dec 31, 2003	7.25	7.25	7.25	7.25
144	AMEX	VIS	Tue, Dec 30, 2003	7.20	7.20	7.20	7.20
143	AMEX	VIS	Mon, Dec 29, 2003	7.10	7.15	7.10	7.15
142	AMEX	VIS	Fri, Dec 26, 2003	7.29	7.29	7.20	7.20
141	AMEX	VIS	Wed, Dec 24, 2003	7.29	7.30	7.29	7.30
140	AMEX	VIS	Tue, Dec 23, 2003	7.00	7.25	7.00	7.15
139	AMEX	VIS	Mon, Dec 22, 2003	7.00	7.00	7.00	7.00
138	AMEX	VIS	Fri, Dec 19, 2003	7.00	7.00	7.00	7.00
137	AMEX	VIS	Thu, Dec 18, 2003	7.00	7.00	7.00	7.00
136	AMEX	VIS	Wed, Dec 17, 2003	7.20	7.20	7.00	7.00
135	AMEX	VIS	Fri, Dec 12, 2003	7.26	7.26	7.20	7.20
134	AMEX	VIS	Wed, Dec 10, 2003	7.30	7.30	7.30	7.30
133	AMEX	VIS	Tue, Dec 9, 2003	7.30	7.30	7.30	7.30
132	AMEX	VIS	Mon, Dec 8, 2003	7.20	7.40	7.00	7.40
131	AMEX	VIS	Fri, Dec 5, 2003	6.75	7.25	6.50	7.25
130	AMEX	VIS	Thu, Dec 4, 2003	6.00	6.50	6.00	6.50
129	AMEX	VIS	Mon, Dec 1, 2003	6.75	6.75	6.75	6.75
128	AMEX	VIS	Wed, Nov 26, 2003	6.50	6.50	6.50	6.50
127	AMEX	VIS	Tue, Nov 25, 2003	6.50	6.50	6.50	6.50
126	AMEX	VIS	Mon, Nov 24, 2003	6.25	6.50	6.25	6.25
125	AMEX	VIS	Tue, Nov 18, 2003	6.00	6.00	6.00	6.00
124	AMEX	VIS	Fri, Oct 31, 2003	6.00	6.00	6.00	6.00
123	AMEX	VIS	Wed, Oct 15, 2003	5.50	5.50	5.50	5.50
122	AMEX	VIS	Thu, Sep 25, 2003	5.75	5.75	5.75	5.75
121	AMEX	VIS	Tue, Sep 9, 2003	5.45	5.50	5.45	5.50
120	AMEX	VIS	Tue, Aug 12, 2003	5.50	5.50	5.50	5.50
119	AMEX	VIS	Thu, Aug 7, 2003	5.50	5.50	5.40	5.50
118	AMEX	VIS	Tue, Aug 5, 2003	5.50	5.50	5.50	5.50
117	AMEX	VIS	Mon, Aug 4, 2003	5.00	5.35	5.00	5.10
116	AMEX	VIS	Fri, Jul 25, 2003	5.00	5.00	5.00	5.00
115	AMEX	VIS	Thu, Jul 3, 2003	6.25	6.25	6.00	6.00
114	AMEX	VIS	Thu, Jun 26, 2003	5.00	5.50	5.00	5.50
113	AMEX	VIS	Mon, Jun 16, 2003	5.75	5.75	5.55	5.55
112	AMEX	VIS	Thu, Jun 12, 2003	5.75	5.75	5.47	5.47
111	AMEX	VIS	Fri, Jun 6, 2003	5.50	5.50	5.35	5.35
110	AMEX	VIS	Mon, May 12, 2003	4.85	4.85	4.85	4.85
109	AMEX	VIS	Wed, May 7, 2003	5.50	5.50	5.50	5.50
108	AMEX	VIS	Mon, May 5, 2003	4.85	5.25	4.85	5.25
107	AMEX	VIS	Tue, Apr 22, 2003	5.25	5.50	5.25	5.50
106	AMEX	VIS	Mon, Apr 21, 2003	4.85	4.85	4.80	4.80
105	AMEX	VIS	Tue, Apr 1, 2003	5.25	5.25	5.25	5.25
104	AMEX	VIS	Mon, Mar 31, 2003	4.80	4.80	4.80	4.80
103	AMEX	VIS	Fri, Mar 28, 2003	6.00	6.00	5.65	5.65
102	AMEX	VIS	Tue, Mar 25, 2003	5.00	5.30	5.00	5.30
101	AMEX	VIS	Fri, Feb 28, 2003	5.35	5.50	5.35	5.50
100	AMEX	VIS	Thu, Feb 27, 2003	5.50	6.00	5.50	6.00
99	AMEX	VIS	Wed, Feb 26, 2003	5.00	5.08	5.00	5.08
98	AMEX	VIS	Thu, Jan 9, 2003	7.00	7.00	5.00	7.00
97	AMEX	VIS	Tue, Dec 31, 2002	4.95	5.20	4.95	5.20
96	AMEX	VIS	Mon, Dec 23, 2002	6.00	6.00	6.00	6.00
95	AMEX	VIS	Mon, Nov 4, 2002	5.15	5.15	4.80	4.80
94	AMEX	VIS	Tue, Oct 29, 2002	5.15	5.50	5.15	5.50
93	AMEX	VIS	Mon, Oct 28, 2002	5.20	5.20	4.80	4.90
92	AMEX	VIS	Wed, Oct 9, 2002	5.05	5.05	5.05	5.05
91	AMEX	VIS	Mon, Sep 30, 2002	5.00	5.00	5.00	5.00
90	AMEX	VIS	Thu, Sep 19, 2002	5.13	5.50	5.00	5.00
89	AMEX	VIS	Thu, Sep 12, 2002	5.00	7.00	5.00	6.25
88	AMEX	VIS	Thu, Aug 29, 2002	4.60	6.10	4.60	6.10
87	AMEX	VIS	Mon, Aug 12, 2002	4.55	4.60	4.55	4.60
86	AMEX	VIS	Thu, Jun 13, 2002	5.00	5.12	5.00	5.12
85	AMEX	VIS	Thu, May 16, 2002	5.70	5.80	5.70	5.80
84	AMEX	VIS	Mon, May 6, 2002	5.70	6.20	5.70	6.20
83	AMEX	VIS	Fri, May 3, 2002	5.70	6.25	5.70	6.25
82	AMEX	VIS	Thu, Feb 14, 2002	6.50	6.50	6.20	6.20
81	AMEX	VIS	Mon, Feb 11, 2002	6.43	6.50	6.43	6.50
80	AMEX	VIS	Fri, Oct 5, 2001	6.25	6.25	6.25	6.25
79	AMEX	VIS	Mon, Sep 24, 2001	5.70	5.85	5.70	5.85
78	AMEX	VIS	Tue, Aug 7, 2001	5.00	5.00	5.00	5.00
77	AMEX	VIS	Fri, Aug 3, 2001	4.72	4.72	4.72	4.72
76	AMEX	VIS	Tue, May 22, 2001	4.75	4.78	4.75	4.78
75	AMEX	VIS	Mon, May 21, 2001	4.76	5.00	4.76	5.00
74	AMEX	VIS	Tue, May 8, 2001	4.75	4.85	4.75	4.85
73	AMEX	VIS	Fri, Apr 20, 2001	5.03	5.03	5.01	5.01
72	AMEX	VIS	Tue, Apr 10, 2001	5.00	5.75	4.75	5.75
71	AMEX	VIS	Thu, Mar 29, 2001	4.13	4.13	4.13	4.13
70	AMEX	VIS	Wed, Mar 21, 2001	4.00	4.00	4.00	4.00
69	AMEX	VIS	Mon, Mar 19, 2001	5.00	5.00	5.00	5.00
68	AMEX	VIS	Tue, Mar 13, 2001	4.00	4.00	4.00	4.00
67	AMEX	VIS	Thu, Mar 8, 2001	4.00	4.00	4.00	4.00
66	AMEX	VIS	Fri, Feb 16, 2001	4.75	4.75	4.75	4.75
65	AMEX	VIS	Wed, Feb 14, 2001	4.13	4.13	4.03	4.03
64	AMEX	VIS	Tue, Feb 13, 2001	4.50	4.50	4.50	4.50
63	AMEX	VIS	Fri, Feb 9, 2001	4.38	4.38	4.38	4.38
62	AMEX	VIS	Tue, Jan 30, 2001	3.88	3.88	3.88	3.88
61	AMEX	VIS	Mon, Jan 29, 2001	3.75	3.75	3.75	3.75
60	AMEX	VIS	Wed, Jan 24, 2001	3.75	3.75	3.75	3.75
59	AMEX	VIS	Fri, Jan 19, 2001	4.44	4.63	4.38	4.63
58	AMEX	VIS	Wed, Jan 17, 2001	3.75	3.75	3.75	3.75
57	AMEX	VIS	Thu, Jan 11, 2001	3.75	3.75	3.75	3.75
56	AMEX	VIS	Thu, Dec 28, 2000	4.25	4.25	4.25	4.25
55	AMEX	VIS	Mon, Dec 18, 2000	4.50	4.63	4.38	4.63
54	AMEX	VIS	Fri, Dec 1, 2000	4.38	4.50	4.38	4.50
53	AMEX	VIS	Wed, Nov 29, 2000	4.25	4.50	4.19	4.50
52	AMEX	VIS	Tue, Nov 14, 2000	4.50	4.75	4.50	4.75
51	AMEX	VIS	Mon, Nov 13, 2000	4.75	5.00	4.50	4.75
50	AMEX	VIS	Fri, Nov 10, 2000	5.63	5.63	4.75	4.75
49	AMEX	VIS	Wed, Nov 1, 2000	5.50	5.50	5.50	5.50
48	AMEX	VIS	Mon, Oct 30, 2000	5.50	5.50	5.50	5.50
47	AMEX	VIS	Thu, Oct 26, 2000	5.50	5.50	5.50	5.50
46	AMEX	VIS	Mon, Oct 23, 2000	5.50	5.50	5.50	5.50
45	AMEX	VIS	Wed, Oct 11, 2000	6.00	6.00	5.75	6.00
44	AMEX	VIS	Tue, Oct 10, 2000	6.00	6.00	6.00	6.00
43	AMEX	VIS	Thu, Sep 28, 2000	5.75	6.00	5.75	6.00
42	AMEX	VIS	Thu, Sep 14, 2000	6.50	6.75	6.50	6.75
41	AMEX	VIS	Wed, Sep 13, 2000	5.75	5.75	5.75	5.75
40	AMEX	VIS	Tue, Sep 12, 2000	5.88	5.88	5.88	5.88
39	AMEX	VIS	Thu, Sep 7, 2000	8.00	8.00	8.00	8.00
38	AMEX	VIS	Wed, Aug 9, 2000	5.75	8.00	5.75	7.50
37	AMEX	VIS	Mon, Jul 17, 2000	5.25	5.25	5.25	5.25
36	AMEX	VIS	Thu, Jul 6, 2000	6.00	6.00	6.00	6.00
35	AMEX	VIS	Wed, Jul 5, 2000	5.19	8.00	5.19	8.00
34	AMEX	VIS	Fri, Jun 30, 2000	5.50	5.63	5.25	5.63
33	AMEX	VIS	Thu, Jun 15, 2000	5.25	5.50	5.25	5.50
32	AMEX	VIS	Wed, Jun 14, 2000	5.25	5.25	5.25	5.25
31	AMEX	VIS	Tue, Jun 13, 2000	5.38	6.00	5.13	6.00
30	AMEX	VIS	Mon, Jun 12, 2000	5.38	5.38	5.00	5.00
29	AMEX	VIS	Wed, Apr 12, 2000	5.00	5.00	5.00	5.00
28	AMEX	VIS	Tue, Apr 11, 2000	5.00	5.00	4.50	4.50
27	AMEX	VIS	Mon, Apr 10, 2000	4.50	4.69	4.50	4.69
26	AMEX	VIS	Wed, Apr 5, 2000	5.00	5.00	5.00	5.00
25	AMEX	VIS	Thu, Mar 30, 2000	5.50	5.50	5.50	5.50
24	AMEX	VIS	Fri, Mar 17, 2000	5.00	5.00	4.75	5.00
23	AMEX	VIS	Thu, Mar 9, 2000	5.00	5.00	5.00	5.00
22	AMEX	VIS	Fri, Feb 25, 2000	4.00	4.00	4.00	4.00
21	AMEX	VIS	Thu, Feb 17, 2000	4.75	4.75	4.75	4.75
20	AMEX	VIS	Wed, Feb 16, 2000	4.00	4.00	4.00	4.00
19	AMEX	VIS	Tue, Feb 15, 2000	4.00	4.00	4.00	4.00
18	AMEX	VIS	Mon, Feb 14, 2000	4.75	4.75	4.00	4.00
17	AMEX	VIS	Tue, Jan 11, 2000	3.75	3.75	3.75	3.75
16	AMEX	VIS	Tue, Dec 14, 1999	4.25	4.50	4.25	4.50
15	AMEX	VIS	Mon, Dec 13, 1999	3.75	4.00	3.75	4.00
14	AMEX	VIS	Mon, Nov 29, 1999	4.25	4.25	4.00	4.00
13	AMEX	VIS	Fri, Nov 26, 1999	4.38	4.50	4.38	4.50
12	AMEX	VIS	Thu, Nov 18, 1999	3.25	3.75	3.25	3.75
11	AMEX	VIS	Wed, Nov 17, 1999	3.25	3.25	3.25	3.25
10	AMEX	VIS	Wed, Nov 10, 1999	3.75	4.00	3.75	4.00
9	AMEX	VIS	Mon, Oct 25, 1999	3.25	3.25	3.25	3.25
8	AMEX	VIS	Mon, Oct 18, 1999	3.00	3.00	3.00	3.00
7	AMEX	VIS	Thu, Oct 7, 1999	3.13	3.13	3.13	3.13
6	AMEX	VIS	Thu, Sep 23, 1999	3.25	3.50	3.25	3.50
5	AMEX	VIS	Thu, Sep 2, 1999	3.00	3.00	3.00	3.00
4	AMEX	VIS	Wed, Sep 1, 1999	3.00	3.00	3.00	3.00
3	AMEX	VIS	Fri, Jul 16, 1999	3.00	3.00	3.00	3.00
2	AMEX	VIS	Wed, Jul 14, 1999	3.75	4.00	3.75	4.00
1	AMEX	VIS	Tue, Jul 13, 1999	4.00	4.00	4.00	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Industrials ETF AMEX:VIS 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