Invesco Municipal Trust NYSE:VKQ Historical Prices

Below are the 8000 trading days of historical prices for VKQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VKQ	Fri, Apr 19, 2024	9.26	9.28	9.22	9.22
7999	NYSE	VKQ	Thu, Apr 18, 2024	9.24	9.26	9.18	9.22
7998	NYSE	VKQ	Wed, Apr 17, 2024	9.23	9.25	9.22	9.24
7997	NYSE	VKQ	Tue, Apr 16, 2024	9.18	9.25	9.15	9.21
7996	NYSE	VKQ	Mon, Apr 15, 2024	9.20	9.24	9.18	9.21
7995	NYSE	VKQ	Fri, Apr 12, 2024	9.28	9.33	9.28	9.24
7994	NYSE	VKQ	Thu, Apr 11, 2024	9.30	9.30	9.25	9.26
7993	NYSE	VKQ	Wed, Apr 10, 2024	9.32	9.32	9.21	9.25
7992	NYSE	VKQ	Tue, Apr 9, 2024	9.37	9.40	9.36	9.37
7991	NYSE	VKQ	Mon, Apr 8, 2024	9.39	9.44	9.35	9.37
7990	NYSE	VKQ	Fri, Apr 5, 2024	9.39	9.41	9.36	9.37
7989	NYSE	VKQ	Thu, Apr 4, 2024	9.46	9.46	9.40	9.41
7988	NYSE	VKQ	Wed, Apr 3, 2024	9.41	9.43	9.38	9.42
7987	NYSE	VKQ	Tue, Apr 2, 2024	9.44	9.47	9.43	9.46
7986	NYSE	VKQ	Mon, Apr 1, 2024	9.66	9.66	9.47	9.49
7985	NYSE	VKQ	Thu, Mar 28, 2024	9.58	9.70	9.54	9.70
7984	NYSE	VKQ	Wed, Mar 27, 2024	9.57	9.60	9.54	9.55
7983	NYSE	VKQ	Tue, Mar 26, 2024	9.58	9.60	9.55	9.56
7982	NYSE	VKQ	Mon, Mar 25, 2024	9.60	9.60	9.55	9.56
7981	NYSE	VKQ	Fri, Mar 22, 2024	9.61	9.64	9.59	9.60
7980	NYSE	VKQ	Thu, Mar 21, 2024	9.65	9.67	9.57	9.57
7979	NYSE	VKQ	Wed, Mar 20, 2024	9.61	9.65	9.60	9.64
7978	NYSE	VKQ	Tue, Mar 19, 2024	9.63	9.66	9.63	9.64
7977	NYSE	VKQ	Mon, Mar 18, 2024	9.60	9.66	9.60	9.62
7976	NYSE	VKQ	Fri, Mar 15, 2024	9.56	9.59	9.53	9.59
7975	NYSE	VKQ	Thu, Mar 14, 2024	9.63	9.64	9.52	9.55
7974	NYSE	VKQ	Wed, Mar 13, 2024	9.72	9.73	9.68	9.65
7973	NYSE	VKQ	Tue, Mar 12, 2024	9.74	9.75	9.70	9.72
7972	NYSE	VKQ	Mon, Mar 11, 2024	9.75	9.76	9.73	9.74
7971	NYSE	VKQ	Fri, Mar 8, 2024	9.69	9.73	9.69	9.72
7970	NYSE	VKQ	Thu, Mar 7, 2024	9.65	9.67	9.63	9.66
7969	NYSE	VKQ	Wed, Mar 6, 2024	9.58	9.62	9.58	9.61
7968	NYSE	VKQ	Tue, Mar 5, 2024	9.53	9.59	9.53	9.58
7967	NYSE	VKQ	Mon, Mar 4, 2024	9.53	9.58	9.51	9.52
7966	NYSE	VKQ	Fri, Mar 1, 2024	9.54	9.60	9.54	9.57
7965	NYSE	VKQ	Thu, Feb 29, 2024	9.56	9.61	9.56	9.58
7964	NYSE	VKQ	Wed, Feb 28, 2024	9.50	9.55	9.50	9.54
7963	NYSE	VKQ	Tue, Feb 27, 2024	9.52	9.55	9.48	9.50
7962	NYSE	VKQ	Mon, Feb 26, 2024	9.59	9.59	9.49	9.52
7961	NYSE	VKQ	Fri, Feb 23, 2024	9.57	9.59	9.55	9.58
7960	NYSE	VKQ	Thu, Feb 22, 2024	9.62	9.62	9.56	9.58
7959	NYSE	VKQ	Wed, Feb 21, 2024	9.56	9.61	9.56	9.57
7958	NYSE	VKQ	Tue, Feb 20, 2024	9.57	9.57	9.54	9.55
7957	NYSE	VKQ	Fri, Feb 16, 2024	9.55	9.56	9.50	9.55
7956	NYSE	VKQ	Thu, Feb 15, 2024	9.58	9.61	9.50	9.60
7955	NYSE	VKQ	Wed, Feb 14, 2024	9.50	9.56	9.50	9.52
7954	NYSE	VKQ	Tue, Feb 13, 2024	9.50	9.54	9.49	9.50
7953	NYSE	VKQ	Mon, Feb 12, 2024	9.53	9.61	9.53	9.58
7952	NYSE	VKQ	Fri, Feb 9, 2024	9.55	9.58	9.53	9.55
7951	NYSE	VKQ	Thu, Feb 8, 2024	9.51	9.54	9.50	9.52
7950	NYSE	VKQ	Wed, Feb 7, 2024	9.54	9.56	9.49	9.51
7949	NYSE	VKQ	Tue, Feb 6, 2024	9.44	9.53	9.44	9.52
7948	NYSE	VKQ	Mon, Feb 5, 2024	9.47	9.48	9.42	9.44
7947	NYSE	VKQ	Fri, Feb 2, 2024	9.54	9.56	9.49	9.52
7946	NYSE	VKQ	Thu, Feb 1, 2024	9.55	9.63	9.55	9.60
7945	NYSE	VKQ	Wed, Jan 31, 2024	9.51	9.59	9.48	9.50
7944	NYSE	VKQ	Tue, Jan 30, 2024	9.45	9.46	9.41	9.45
7943	NYSE	VKQ	Mon, Jan 29, 2024	9.37	9.43	9.33	9.43
7942	NYSE	VKQ	Fri, Jan 26, 2024	9.36	9.40	9.30	9.32
7941	NYSE	VKQ	Thu, Jan 25, 2024	9.40	9.41	9.36	9.36
7940	NYSE	VKQ	Wed, Jan 24, 2024	9.36	9.38	9.33	9.36
7939	NYSE	VKQ	Tue, Jan 23, 2024	9.34	9.36	9.30	9.31
7938	NYSE	VKQ	Mon, Jan 22, 2024	9.35	9.42	9.34	9.36
7937	NYSE	VKQ	Fri, Jan 19, 2024	9.31	9.32	9.21	9.30
7936	NYSE	VKQ	Thu, Jan 18, 2024	9.35	9.35	9.26	9.30
7935	NYSE	VKQ	Wed, Jan 17, 2024	9.42	9.42	9.32	9.33
7934	NYSE	VKQ	Tue, Jan 16, 2024	9.46	9.49	9.42	9.44
7933	NYSE	VKQ	Fri, Jan 12, 2024	9.50	9.53	9.50	9.47
7932	NYSE	VKQ	Thu, Jan 11, 2024	9.47	9.50	9.46	9.50
7931	NYSE	VKQ	Wed, Jan 10, 2024	9.54	9.54	9.46	9.48
7930	NYSE	VKQ	Tue, Jan 9, 2024	9.61	9.61	9.51	9.54
7929	NYSE	VKQ	Mon, Jan 8, 2024	9.52	9.62	9.52	9.61
7928	NYSE	VKQ	Fri, Jan 5, 2024	9.53	9.53	9.47	9.50
7927	NYSE	VKQ	Thu, Jan 4, 2024	9.56	9.56	9.49	9.51
7926	NYSE	VKQ	Wed, Jan 3, 2024	9.54	9.58	9.52	9.58
7925	NYSE	VKQ	Tue, Jan 2, 2024	9.52	9.57	9.49	9.54
7924	NYSE	VKQ	Fri, Dec 29, 2023	9.36	9.54	9.36	9.53
7923	NYSE	VKQ	Thu, Dec 28, 2023	9.48	9.48	9.39	9.45
7922	NYSE	VKQ	Wed, Dec 27, 2023	9.41	9.47	9.41	9.46
7921	NYSE	VKQ	Tue, Dec 26, 2023	9.45	9.46	9.38	9.40
7920	NYSE	VKQ	Fri, Dec 22, 2023	9.48	9.52	9.41	9.45
7919	NYSE	VKQ	Thu, Dec 21, 2023	9.51	9.54	9.42	9.43
7918	NYSE	VKQ	Wed, Dec 20, 2023	9.49	9.54	9.45	9.49
7917	NYSE	VKQ	Tue, Dec 19, 2023	9.54	9.55	9.45	9.50
7916	NYSE	VKQ	Mon, Dec 18, 2023	9.45	9.48	9.43	9.47
7915	NYSE	VKQ	Fri, Dec 15, 2023	9.47	9.53	9.44	9.48
7914	NYSE	VKQ	Thu, Dec 14, 2023	9.40	9.50	9.39	9.49
7913	NYSE	VKQ	Wed, Dec 13, 2023	9.27	9.36	9.19	9.32
7912	NYSE	VKQ	Tue, Dec 12, 2023	9.25	9.29	9.23	9.26
7911	NYSE	VKQ	Mon, Dec 11, 2023	9.30	9.32	9.26	9.28
7910	NYSE	VKQ	Fri, Dec 8, 2023	9.31	9.34	9.28	9.30
7909	NYSE	VKQ	Thu, Dec 7, 2023	9.30	9.37	9.27	9.34
7908	NYSE	VKQ	Wed, Dec 6, 2023	9.37	9.40	9.27	9.29
7907	NYSE	VKQ	Tue, Dec 5, 2023	9.35	9.36	9.33	9.34
7906	NYSE	VKQ	Mon, Dec 4, 2023	9.31	9.39	9.29	9.32
7905	NYSE	VKQ	Fri, Dec 1, 2023	9.23	9.37	9.23	9.33
7904	NYSE	VKQ	Thu, Nov 30, 2023	9.27	9.27	9.15	9.22
7903	NYSE	VKQ	Wed, Nov 29, 2023	9.16	9.24	9.16	9.23
7902	NYSE	VKQ	Tue, Nov 28, 2023	9.09	9.13	9.08	9.13
7901	NYSE	VKQ	Mon, Nov 27, 2023	9.12	9.14	9.05	9.09
7900	NYSE	VKQ	Fri, Nov 24, 2023	9.07	9.10	9.05	9.09
7899	NYSE	VKQ	Wed, Nov 22, 2023	9.13	9.13	9.05	9.09
7898	NYSE	VKQ	Tue, Nov 21, 2023	9.02	9.09	9.02	9.06
7897	NYSE	VKQ	Mon, Nov 20, 2023	9.00	9.06	8.98	9.05
7896	NYSE	VKQ	Fri, Nov 17, 2023	9.02	9.04	8.96	9.00
7895	NYSE	VKQ	Thu, Nov 16, 2023	8.96	9.06	8.93	9.02
7894	NYSE	VKQ	Wed, Nov 15, 2023	8.87	8.88	8.83	8.86
7893	NYSE	VKQ	Tue, Nov 14, 2023	8.81	8.90	8.76	8.89
7892	NYSE	VKQ	Mon, Nov 13, 2023	8.74	8.76	8.70	8.71
7891	NYSE	VKQ	Fri, Nov 10, 2023	8.76	8.79	8.74	8.75
7890	NYSE	VKQ	Thu, Nov 9, 2023	8.79	8.80	8.69	8.71
7889	NYSE	VKQ	Wed, Nov 8, 2023	8.73	8.78	8.67	8.78
7888	NYSE	VKQ	Tue, Nov 7, 2023	8.58	8.69	8.55	8.69
7887	NYSE	VKQ	Mon, Nov 6, 2023	8.58	8.58	8.45	8.55
7886	NYSE	VKQ	Fri, Nov 3, 2023	8.51	8.61	8.51	8.58
7885	NYSE	VKQ	Thu, Nov 2, 2023	8.41	8.47	8.38	8.43
7884	NYSE	VKQ	Wed, Nov 1, 2023	8.17	8.36	8.17	8.36
7883	NYSE	VKQ	Tue, Oct 31, 2023	8.13	8.14	8.08	8.13
7882	NYSE	VKQ	Mon, Oct 30, 2023	8.04	8.10	8.01	8.09
7881	NYSE	VKQ	Fri, Oct 27, 2023	7.98	8.05	7.97	8.04
7880	NYSE	VKQ	Thu, Oct 26, 2023	7.97	8.02	7.95	8.01
7879	NYSE	VKQ	Wed, Oct 25, 2023	8.07	8.07	7.94	7.95
7878	NYSE	VKQ	Tue, Oct 24, 2023	8.06	8.10	8.02	8.07
7877	NYSE	VKQ	Mon, Oct 23, 2023	8.08	8.10	8.00	8.02
7876	NYSE	VKQ	Fri, Oct 20, 2023	8.16	8.16	8.06	8.10
7875	NYSE	VKQ	Thu, Oct 19, 2023	8.18	8.19	8.13	8.13
7874	NYSE	VKQ	Wed, Oct 18, 2023	8.23	8.23	8.17	8.19
7873	NYSE	VKQ	Tue, Oct 17, 2023	8.27	8.29	8.25	8.25
7872	NYSE	VKQ	Mon, Oct 16, 2023	8.44	8.44	8.33	8.36
7871	NYSE	VKQ	Fri, Oct 13, 2023	8.42	8.46	8.40	8.45
7870	NYSE	VKQ	Thu, Oct 12, 2023	8.54	8.57	8.40	8.38
7869	NYSE	VKQ	Wed, Oct 11, 2023	8.48	8.52	8.48	8.51
7868	NYSE	VKQ	Tue, Oct 10, 2023	8.33	8.43	8.31	8.40
7867	NYSE	VKQ	Mon, Oct 9, 2023	8.31	8.36	8.28	8.33
7866	NYSE	VKQ	Fri, Oct 6, 2023	8.28	8.37	8.24	8.26
7865	NYSE	VKQ	Thu, Oct 5, 2023	8.39	8.40	8.32	8.37
7864	NYSE	VKQ	Wed, Oct 4, 2023	8.37	8.38	8.34	8.38
7863	NYSE	VKQ	Tue, Oct 3, 2023	8.33	8.35	8.25	8.35
7862	NYSE	VKQ	Mon, Oct 2, 2023	8.34	8.38	8.31	8.33
7861	NYSE	VKQ	Fri, Sep 29, 2023	8.45	8.45	8.34	8.34
7860	NYSE	VKQ	Thu, Sep 28, 2023	8.39	8.42	8.28	8.32
7859	NYSE	VKQ	Wed, Sep 27, 2023	8.52	8.59	8.40	8.40
7858	NYSE	VKQ	Tue, Sep 26, 2023	8.67	8.67	8.51	8.52
7857	NYSE	VKQ	Mon, Sep 25, 2023	8.69	8.73	8.64	8.66
7856	NYSE	VKQ	Fri, Sep 22, 2023	8.80	8.81	8.75	8.75
7855	NYSE	VKQ	Thu, Sep 21, 2023	8.82	8.82	8.76	8.77
7854	NYSE	VKQ	Wed, Sep 20, 2023	8.83	8.87	8.80	8.85
7853	NYSE	VKQ	Tue, Sep 19, 2023	8.83	8.84	8.77	8.80
7852	NYSE	VKQ	Mon, Sep 18, 2023	8.83	8.85	8.81	8.83
7851	NYSE	VKQ	Fri, Sep 15, 2023	8.86	8.87	8.82	8.83
7850	NYSE	VKQ	Thu, Sep 14, 2023	8.83	8.86	8.83	8.84
7849	NYSE	VKQ	Wed, Sep 13, 2023	8.88	8.90	8.88	8.85
7848	NYSE	VKQ	Tue, Sep 12, 2023	8.94	8.94	8.88	8.89
7847	NYSE	VKQ	Mon, Sep 11, 2023	8.94	8.95	8.91	8.93
7846	NYSE	VKQ	Fri, Sep 8, 2023	8.97	8.99	8.93	8.93
7845	NYSE	VKQ	Thu, Sep 7, 2023	9.07	9.07	8.97	8.99
7844	NYSE	VKQ	Wed, Sep 6, 2023	9.08	9.08	9.03	9.04
7843	NYSE	VKQ	Tue, Sep 5, 2023	9.08	9.09	9.05	9.05
7842	NYSE	VKQ	Fri, Sep 1, 2023	9.10	9.11	9.06	9.08
7841	NYSE	VKQ	Thu, Aug 31, 2023	9.10	9.10	9.04	9.07
7840	NYSE	VKQ	Wed, Aug 30, 2023	9.09	9.10	9.02	9.06
7839	NYSE	VKQ	Tue, Aug 29, 2023	9.03	9.09	9.02	9.08
7838	NYSE	VKQ	Mon, Aug 28, 2023	9.03	9.05	9.01	9.01
7837	NYSE	VKQ	Fri, Aug 25, 2023	9.07	9.07	9.00	9.02
7836	NYSE	VKQ	Thu, Aug 24, 2023	9.05	9.05	9.01	9.03
7835	NYSE	VKQ	Wed, Aug 23, 2023	9.10	9.11	9.04	9.05
7834	NYSE	VKQ	Tue, Aug 22, 2023	9.16	9.16	9.04	9.05
7833	NYSE	VKQ	Mon, Aug 21, 2023	9.17	9.17	9.05	9.11
7832	NYSE	VKQ	Fri, Aug 18, 2023	9.16	9.26	9.15	9.19
7831	NYSE	VKQ	Thu, Aug 17, 2023	9.22	9.22	9.14	9.15
7830	NYSE	VKQ	Wed, Aug 16, 2023	9.29	9.29	9.17	9.20
7829	NYSE	VKQ	Tue, Aug 15, 2023	9.31	9.32	9.23	9.26
7828	NYSE	VKQ	Mon, Aug 14, 2023	9.32	9.32	9.26	9.30
7827	NYSE	VKQ	Fri, Aug 11, 2023	9.31	9.37	9.28	9.30
7826	NYSE	VKQ	Thu, Aug 10, 2023	9.31	9.38	9.29	9.30
7825	NYSE	VKQ	Wed, Aug 9, 2023	9.29	9.31	9.28	9.28
7824	NYSE	VKQ	Tue, Aug 8, 2023	9.27	9.29	9.25	9.29
7823	NYSE	VKQ	Mon, Aug 7, 2023	9.27	9.30	9.23	9.25
7822	NYSE	VKQ	Fri, Aug 4, 2023	9.29	9.35	9.27	9.31
7821	NYSE	VKQ	Thu, Aug 3, 2023	9.36	9.36	9.25	9.27
7820	NYSE	VKQ	Wed, Aug 2, 2023	9.44	9.47	9.39	9.41
7819	NYSE	VKQ	Tue, Aug 1, 2023	9.54	9.55	9.47	9.47
7818	NYSE	VKQ	Mon, Jul 31, 2023	9.59	9.59	9.53	9.56
7817	NYSE	VKQ	Fri, Jul 28, 2023	9.54	9.56	9.49	9.56
7816	NYSE	VKQ	Thu, Jul 27, 2023	9.59	9.59	9.48	9.50
7815	NYSE	VKQ	Wed, Jul 26, 2023	9.59	9.59	9.55	9.57
7814	NYSE	VKQ	Tue, Jul 25, 2023	9.57	9.58	9.52	9.56
7813	NYSE	VKQ	Mon, Jul 24, 2023	9.59	9.62	9.54	9.55
7812	NYSE	VKQ	Fri, Jul 21, 2023	9.57	9.58	9.52	9.58
7811	NYSE	VKQ	Thu, Jul 20, 2023	9.57	9.60	9.49	9.52
7810	NYSE	VKQ	Wed, Jul 19, 2023	9.59	9.64	9.55	9.61
7809	NYSE	VKQ	Tue, Jul 18, 2023	9.58	9.60	9.54	9.56
7808	NYSE	VKQ	Mon, Jul 17, 2023	9.63	9.63	9.53	9.54
7807	NYSE	VKQ	Fri, Jul 14, 2023	9.65	9.68	9.59	9.62
7806	NYSE	VKQ	Thu, Jul 13, 2023	9.63	9.68	9.60	9.63
7805	NYSE	VKQ	Wed, Jul 12, 2023	9.51	9.62	9.51	9.58
7804	NYSE	VKQ	Tue, Jul 11, 2023	9.51	9.52	9.47	9.47
7803	NYSE	VKQ	Mon, Jul 10, 2023	9.49	9.51	9.45	9.50
7802	NYSE	VKQ	Fri, Jul 7, 2023	9.44	9.51	9.43	9.49
7801	NYSE	VKQ	Thu, Jul 6, 2023	9.47	9.47	9.39	9.46
7800	NYSE	VKQ	Wed, Jul 5, 2023	9.54	9.58	9.50	9.53
7799	NYSE	VKQ	Mon, Jul 3, 2023	9.45	9.55	9.45	9.50
7798	NYSE	VKQ	Fri, Jun 30, 2023	9.57	9.57	9.43	9.43
7797	NYSE	VKQ	Thu, Jun 29, 2023	9.51	9.51	9.42	9.46
7796	NYSE	VKQ	Wed, Jun 28, 2023	9.50	9.55	9.47	9.55
7795	NYSE	VKQ	Tue, Jun 27, 2023	9.44	9.50	9.44	9.47
7794	NYSE	VKQ	Mon, Jun 26, 2023	9.45	9.47	9.41	9.44
7793	NYSE	VKQ	Fri, Jun 23, 2023	9.40	9.46	9.38	9.42
7792	NYSE	VKQ	Thu, Jun 22, 2023	9.36	9.40	9.30	9.36
7791	NYSE	VKQ	Wed, Jun 21, 2023	9.34	9.39	9.32	9.36
7790	NYSE	VKQ	Tue, Jun 20, 2023	9.35	9.37	9.31	9.33
7789	NYSE	VKQ	Fri, Jun 16, 2023	9.41	9.41	9.29	9.31
7788	NYSE	VKQ	Thu, Jun 15, 2023	9.37	9.44	9.36	9.37
7787	NYSE	VKQ	Wed, Jun 14, 2023	9.44	9.44	9.35	9.37
7786	NYSE	VKQ	Tue, Jun 13, 2023	9.44	9.47	9.40	9.38
7785	NYSE	VKQ	Mon, Jun 12, 2023	9.47	9.49	9.40	9.44
7784	NYSE	VKQ	Fri, Jun 9, 2023	9.52	9.52	9.43	9.44
7783	NYSE	VKQ	Thu, Jun 8, 2023	9.44	9.50	9.44	9.48
7782	NYSE	VKQ	Wed, Jun 7, 2023	9.50	9.50	9.37	9.38
7781	NYSE	VKQ	Tue, Jun 6, 2023	9.49	9.49	9.44	9.47
7780	NYSE	VKQ	Mon, Jun 5, 2023	9.40	9.43	9.32	9.38
7779	NYSE	VKQ	Fri, Jun 2, 2023	9.53	9.53	9.32	9.38
7778	NYSE	VKQ	Thu, Jun 1, 2023	9.42	9.46	9.40	9.45
7777	NYSE	VKQ	Wed, May 31, 2023	9.36	9.38	9.27	9.37
7776	NYSE	VKQ	Tue, May 30, 2023	9.18	9.28	9.18	9.28
7775	NYSE	VKQ	Fri, May 26, 2023	9.21	9.24	9.16	9.16
7774	NYSE	VKQ	Thu, May 25, 2023	9.14	9.21	9.12	9.18
7773	NYSE	VKQ	Wed, May 24, 2023	9.21	9.21	9.08	9.08
7772	NYSE	VKQ	Tue, May 23, 2023	9.27	9.27	9.19	9.22
7771	NYSE	VKQ	Mon, May 22, 2023	9.27	9.28	9.25	9.25
7770	NYSE	VKQ	Fri, May 19, 2023	9.30	9.30	9.26	9.28
7769	NYSE	VKQ	Thu, May 18, 2023	9.40	9.40	9.29	9.30
7768	NYSE	VKQ	Wed, May 17, 2023	9.45	9.47	9.38	9.39
7767	NYSE	VKQ	Tue, May 16, 2023	9.51	9.51	9.44	9.45
7766	NYSE	VKQ	Mon, May 15, 2023	9.49	9.52	9.46	9.49
7765	NYSE	VKQ	Fri, May 12, 2023	9.52	9.52	9.45	9.48
7764	NYSE	VKQ	Thu, May 11, 2023	9.56	9.56	9.49	9.46
7763	NYSE	VKQ	Wed, May 10, 2023	9.53	9.56	9.49	9.54
7762	NYSE	VKQ	Tue, May 9, 2023	9.55	9.57	9.48	9.49
7761	NYSE	VKQ	Mon, May 8, 2023	9.55	9.56	9.50	9.55
7760	NYSE	VKQ	Fri, May 5, 2023	9.54	9.63	9.52	9.57
7759	NYSE	VKQ	Thu, May 4, 2023	9.49	9.53	9.45	9.49
7758	NYSE	VKQ	Wed, May 3, 2023	9.50	9.52	9.48	9.48
7757	NYSE	VKQ	Tue, May 2, 2023	9.43	9.54	9.43	9.50
7756	NYSE	VKQ	Mon, May 1, 2023	9.57	9.61	9.46	9.46
7755	NYSE	VKQ	Fri, Apr 28, 2023	9.58	9.65	9.58	9.62
7754	NYSE	VKQ	Thu, Apr 27, 2023	9.58	9.60	9.55	9.55
7753	NYSE	VKQ	Wed, Apr 26, 2023	9.52	9.61	9.52	9.58
7752	NYSE	VKQ	Tue, Apr 25, 2023	9.52	9.55	9.49	9.51
7751	NYSE	VKQ	Mon, Apr 24, 2023	9.48	9.54	9.48	9.51
7750	NYSE	VKQ	Fri, Apr 21, 2023	9.51	9.53	9.46	9.48
7749	NYSE	VKQ	Thu, Apr 20, 2023	9.51	9.58	9.51	9.53
7748	NYSE	VKQ	Wed, Apr 19, 2023	9.50	9.52	9.45	9.48
7747	NYSE	VKQ	Tue, Apr 18, 2023	9.67	9.72	9.55	9.55
7746	NYSE	VKQ	Mon, Apr 17, 2023	9.81	9.81	9.68	9.68
7745	NYSE	VKQ	Fri, Apr 14, 2023	9.96	9.96	9.82	9.83
7744	NYSE	VKQ	Thu, Apr 13, 2023	9.91	9.99	9.90	9.93
7743	NYSE	VKQ	Wed, Apr 12, 2023	9.85	9.92	9.84	9.92
7742	NYSE	VKQ	Tue, Apr 11, 2023	9.81	9.88	9.79	9.84
7741	NYSE	VKQ	Mon, Apr 10, 2023	9.80	9.84	9.73	9.76
7740	NYSE	VKQ	Thu, Apr 6, 2023	9.86	9.90	9.80	9.80
7739	NYSE	VKQ	Wed, Apr 5, 2023	9.76	9.86	9.76	9.85
7738	NYSE	VKQ	Tue, Apr 4, 2023	9.80	9.86	9.71	9.75
7737	NYSE	VKQ	Mon, Apr 3, 2023	9.94	9.97	9.77	9.82
7736	NYSE	VKQ	Fri, Mar 31, 2023	9.74	9.98	9.71	9.92
7735	NYSE	VKQ	Thu, Mar 30, 2023	9.55	9.69	9.55	9.69
7734	NYSE	VKQ	Wed, Mar 29, 2023	9.52	9.61	9.51	9.52
7733	NYSE	VKQ	Tue, Mar 28, 2023	9.51	9.57	9.49	9.52
7732	NYSE	VKQ	Mon, Mar 27, 2023	9.50	9.65	9.47	9.49
7731	NYSE	VKQ	Fri, Mar 24, 2023	9.47	9.59	9.46	9.48
7730	NYSE	VKQ	Thu, Mar 23, 2023	9.47	9.51	9.40	9.41
7729	NYSE	VKQ	Wed, Mar 22, 2023	9.47	9.53	9.43	9.47
7728	NYSE	VKQ	Tue, Mar 21, 2023	9.60	9.61	9.45	9.45
7727	NYSE	VKQ	Mon, Mar 20, 2023	9.56	9.67	9.55	9.59
7726	NYSE	VKQ	Fri, Mar 17, 2023	9.51	9.61	9.51	9.59
7725	NYSE	VKQ	Thu, Mar 16, 2023	9.43	9.59	9.43	9.50
7724	NYSE	VKQ	Wed, Mar 15, 2023	9.43	9.45	9.38	9.45
7723	NYSE	VKQ	Tue, Mar 14, 2023	9.46	9.49	9.36	9.39
7722	NYSE	VKQ	Mon, Mar 13, 2023	9.36	9.54	9.36	9.41
7721	NYSE	VKQ	Fri, Mar 10, 2023	9.45	9.52	9.41	9.41
7720	NYSE	VKQ	Thu, Mar 9, 2023	9.38	9.49	9.38	9.43
7719	NYSE	VKQ	Wed, Mar 8, 2023	9.39	9.44	9.35	9.35
7718	NYSE	VKQ	Tue, Mar 7, 2023	9.45	9.45	9.37	9.39
7717	NYSE	VKQ	Mon, Mar 6, 2023	9.42	9.45	9.41	9.45
7716	NYSE	VKQ	Fri, Mar 3, 2023	9.41	9.45	9.38	9.38
7715	NYSE	VKQ	Thu, Mar 2, 2023	9.38	9.41	9.36	9.39
7714	NYSE	VKQ	Wed, Mar 1, 2023	9.46	9.47	9.41	9.42
7713	NYSE	VKQ	Tue, Feb 28, 2023	9.44	9.49	9.42	9.47
7712	NYSE	VKQ	Mon, Feb 27, 2023	9.39	9.46	9.38	9.42
7711	NYSE	VKQ	Fri, Feb 24, 2023	9.43	9.45	9.37	9.37
7710	NYSE	VKQ	Thu, Feb 23, 2023	9.50	9.52	9.44	9.45
7709	NYSE	VKQ	Wed, Feb 22, 2023	9.48	9.51	9.46	9.47
7708	NYSE	VKQ	Tue, Feb 21, 2023	9.59	9.63	9.47	9.47
7707	NYSE	VKQ	Fri, Feb 17, 2023	9.62	9.65	9.59	9.60
7706	NYSE	VKQ	Thu, Feb 16, 2023	9.80	9.82	9.66	9.66
7705	NYSE	VKQ	Wed, Feb 15, 2023	9.91	9.92	9.86	9.89
7704	NYSE	VKQ	Tue, Feb 14, 2023	10.00	10.00	9.89	9.90
7703	NYSE	VKQ	Mon, Feb 13, 2023	10.07	10.12	10.02	9.98
7702	NYSE	VKQ	Fri, Feb 10, 2023	10.10	10.13	10.04	10.05
7701	NYSE	VKQ	Thu, Feb 9, 2023	10.20	10.22	10.05	10.08
7700	NYSE	VKQ	Wed, Feb 8, 2023	10.15	10.20	10.10	10.14
7699	NYSE	VKQ	Tue, Feb 7, 2023	9.96	10.11	9.93	10.11
7698	NYSE	VKQ	Mon, Feb 6, 2023	10.02	10.02	9.92	9.92
7697	NYSE	VKQ	Fri, Feb 3, 2023	10.10	10.14	10.04	10.05
7696	NYSE	VKQ	Thu, Feb 2, 2023	10.15	10.23	10.14	10.16
7695	NYSE	VKQ	Wed, Feb 1, 2023	10.16	10.21	10.10	10.14
7694	NYSE	VKQ	Tue, Jan 31, 2023	10.15	10.19	10.10	10.16
7693	NYSE	VKQ	Mon, Jan 30, 2023	10.15	10.15	10.07	10.14
7692	NYSE	VKQ	Fri, Jan 27, 2023	10.17	10.21	10.11	10.16
7691	NYSE	VKQ	Thu, Jan 26, 2023	10.16	10.20	10.14	10.17
7690	NYSE	VKQ	Wed, Jan 25, 2023	10.23	10.25	10.15	10.15
7689	NYSE	VKQ	Tue, Jan 24, 2023	10.34	10.35	10.23	10.26
7688	NYSE	VKQ	Mon, Jan 23, 2023	10.17	10.33	10.17	10.31
7687	NYSE	VKQ	Fri, Jan 20, 2023	10.13	10.23	10.12	10.23
7686	NYSE	VKQ	Thu, Jan 19, 2023	10.13	10.17	10.11	10.11
7685	NYSE	VKQ	Wed, Jan 18, 2023	10.02	10.12	10.01	10.11
7684	NYSE	VKQ	Tue, Jan 17, 2023	9.98	10.02	9.95	9.97
7683	NYSE	VKQ	Fri, Jan 13, 2023	10.00	10.10	9.97	10.00
7682	NYSE	VKQ	Thu, Jan 12, 2023	10.01	10.11	10.01	10.01
7681	NYSE	VKQ	Wed, Jan 11, 2023	9.94	9.99	9.90	9.98
7680	NYSE	VKQ	Tue, Jan 10, 2023	9.88	9.94	9.87	9.89
7679	NYSE	VKQ	Mon, Jan 9, 2023	9.85	9.96	9.85	9.91
7678	NYSE	VKQ	Fri, Jan 6, 2023	9.68	9.86	9.68	9.82
7677	NYSE	VKQ	Thu, Jan 5, 2023	9.87	9.90	9.69	9.69
7676	NYSE	VKQ	Wed, Jan 4, 2023	9.92	9.99	9.85	9.95
7675	NYSE	VKQ	Tue, Jan 3, 2023	9.95	9.99	9.85	9.86
7674	NYSE	VKQ	Fri, Dec 30, 2022	9.68	9.92	9.67	9.90
7673	NYSE	VKQ	Thu, Dec 29, 2022	9.50	9.69	9.50	9.67
7672	NYSE	VKQ	Wed, Dec 28, 2022	9.43	9.50	9.43	9.49
7671	NYSE	VKQ	Tue, Dec 27, 2022	9.45	9.53	9.40	9.42
7670	NYSE	VKQ	Fri, Dec 23, 2022	9.48	9.53	9.43	9.46
7669	NYSE	VKQ	Thu, Dec 22, 2022	9.55	9.56	9.48	9.54
7668	NYSE	VKQ	Wed, Dec 21, 2022	9.52	9.54	9.46	9.52
7667	NYSE	VKQ	Tue, Dec 20, 2022	9.49	9.54	9.46	9.49
7666	NYSE	VKQ	Mon, Dec 19, 2022	9.51	9.54	9.48	9.52
7665	NYSE	VKQ	Fri, Dec 16, 2022	9.55	9.57	9.49	9.53
7664	NYSE	VKQ	Thu, Dec 15, 2022	9.57	9.64	9.56	9.58
7663	NYSE	VKQ	Wed, Dec 14, 2022	9.61	9.64	9.56	9.59
7662	NYSE	VKQ	Tue, Dec 13, 2022	9.72	9.79	9.65	9.61
7661	NYSE	VKQ	Mon, Dec 12, 2022	9.62	9.69	9.61	9.61
7660	NYSE	VKQ	Fri, Dec 9, 2022	9.66	9.69	9.56	9.62
7659	NYSE	VKQ	Thu, Dec 8, 2022	9.80	9.88	9.70	9.71
7658	NYSE	VKQ	Wed, Dec 7, 2022	9.86	9.92	9.83	9.84
7657	NYSE	VKQ	Tue, Dec 6, 2022	9.80	9.85	9.76	9.81
7656	NYSE	VKQ	Mon, Dec 5, 2022	9.78	9.82	9.72	9.79
7655	NYSE	VKQ	Fri, Dec 2, 2022	9.94	9.94	9.77	9.83
7654	NYSE	VKQ	Thu, Dec 1, 2022	9.93	9.99	9.88	9.94
7653	NYSE	VKQ	Wed, Nov 30, 2022	9.83	9.94	9.82	9.91
7652	NYSE	VKQ	Tue, Nov 29, 2022	9.76	9.83	9.73	9.79
7651	NYSE	VKQ	Mon, Nov 28, 2022	9.74	9.81	9.70	9.75
7650	NYSE	VKQ	Fri, Nov 25, 2022	9.73	9.81	9.72	9.72
7649	NYSE	VKQ	Wed, Nov 23, 2022	9.78	9.79	9.71	9.73
7648	NYSE	VKQ	Tue, Nov 22, 2022	9.59	9.78	9.55	9.78
7647	NYSE	VKQ	Mon, Nov 21, 2022	9.39	9.54	9.39	9.51
7646	NYSE	VKQ	Fri, Nov 18, 2022	9.30	9.39	9.30	9.39
7645	NYSE	VKQ	Thu, Nov 17, 2022	9.28	9.42	9.27	9.30
7644	NYSE	VKQ	Wed, Nov 16, 2022	9.21	9.34	9.21	9.34
7643	NYSE	VKQ	Tue, Nov 15, 2022	9.10	9.23	9.10	9.17
7642	NYSE	VKQ	Mon, Nov 14, 2022	9.15	9.15	9.01	9.05
7641	NYSE	VKQ	Fri, Nov 11, 2022	9.09	9.17	9.05	9.11
7640	NYSE	VKQ	Thu, Nov 10, 2022	8.93	9.09	8.88	9.09
7639	NYSE	VKQ	Wed, Nov 9, 2022	8.71	8.81	8.71	8.77
7638	NYSE	VKQ	Tue, Nov 8, 2022	8.85	8.85	8.73	8.76
7637	NYSE	VKQ	Mon, Nov 7, 2022	8.80	8.84	8.75	8.81
7636	NYSE	VKQ	Fri, Nov 4, 2022	8.76	8.89	8.75	8.78
7635	NYSE	VKQ	Thu, Nov 3, 2022	8.80	8.81	8.75	8.76
7634	NYSE	VKQ	Wed, Nov 2, 2022	8.79	8.90	8.77	8.82
7633	NYSE	VKQ	Tue, Nov 1, 2022	8.82	8.87	8.79	8.82
7632	NYSE	VKQ	Mon, Oct 31, 2022	8.86	8.87	8.77	8.78
7631	NYSE	VKQ	Fri, Oct 28, 2022	8.78	8.91	8.74	8.90
7630	NYSE	VKQ	Thu, Oct 27, 2022	8.89	8.89	8.78	8.81
7629	NYSE	VKQ	Wed, Oct 26, 2022	8.79	8.88	8.79	8.85
7628	NYSE	VKQ	Tue, Oct 25, 2022	8.80	8.83	8.76	8.80
7627	NYSE	VKQ	Mon, Oct 24, 2022	8.87	8.91	8.78	8.80
7626	NYSE	VKQ	Fri, Oct 21, 2022	8.94	8.98	8.91	8.93
7625	NYSE	VKQ	Thu, Oct 20, 2022	9.05	9.07	8.99	9.01
7624	NYSE	VKQ	Wed, Oct 19, 2022	9.01	9.05	8.97	9.02
7623	NYSE	VKQ	Tue, Oct 18, 2022	9.03	9.09	9.03	9.07
7622	NYSE	VKQ	Mon, Oct 17, 2022	9.16	9.21	9.02	9.03
7621	NYSE	VKQ	Fri, Oct 14, 2022	9.20	9.22	9.13	9.13
7620	NYSE	VKQ	Thu, Oct 13, 2022	9.24	9.30	9.15	9.16
7619	NYSE	VKQ	Wed, Oct 12, 2022	9.29	9.35	9.29	9.31
7618	NYSE	VKQ	Tue, Oct 11, 2022	9.23	9.35	9.23	9.30
7617	NYSE	VKQ	Mon, Oct 10, 2022	9.32	9.32	9.23	9.25
7616	NYSE	VKQ	Fri, Oct 7, 2022	9.32	9.35	9.28	9.30
7615	NYSE	VKQ	Thu, Oct 6, 2022	9.26	9.38	9.26	9.35
7614	NYSE	VKQ	Wed, Oct 5, 2022	9.26	9.36	9.26	9.32
7613	NYSE	VKQ	Tue, Oct 4, 2022	9.23	9.40	9.17	9.39
7612	NYSE	VKQ	Mon, Oct 3, 2022	9.15	9.35	9.15	9.22
7611	NYSE	VKQ	Fri, Sep 30, 2022	9.11	9.22	9.06	9.14
7610	NYSE	VKQ	Thu, Sep 29, 2022	9.14	9.18	9.00	9.07
7609	NYSE	VKQ	Wed, Sep 28, 2022	9.23	9.31	9.17	9.21
7608	NYSE	VKQ	Tue, Sep 27, 2022	9.15	9.22	9.13	9.20
7607	NYSE	VKQ	Mon, Sep 26, 2022	9.19	9.24	9.16	9.18
7606	NYSE	VKQ	Fri, Sep 23, 2022	9.26	9.30	9.23	9.26
7605	NYSE	VKQ	Thu, Sep 22, 2022	9.43	9.43	9.27	9.28
7604	NYSE	VKQ	Wed, Sep 21, 2022	9.49	9.52	9.45	9.47
7603	NYSE	VKQ	Tue, Sep 20, 2022	9.46	9.55	9.46	9.49
7602	NYSE	VKQ	Mon, Sep 19, 2022	9.60	9.63	9.55	9.55
7601	NYSE	VKQ	Fri, Sep 16, 2022	9.63	9.68	9.63	9.63
7600	NYSE	VKQ	Thu, Sep 15, 2022	9.81	9.82	9.66	9.69
7599	NYSE	VKQ	Wed, Sep 14, 2022	9.88	9.94	9.85	9.85
7598	NYSE	VKQ	Tue, Sep 13, 2022	9.98	10.00	9.91	9.90
7597	NYSE	VKQ	Mon, Sep 12, 2022	10.04	10.09	9.99	10.00
7596	NYSE	VKQ	Fri, Sep 9, 2022	10.03	10.06	10.01	10.02
7595	NYSE	VKQ	Thu, Sep 8, 2022	10.02	10.09	10.00	10.05
7594	NYSE	VKQ	Wed, Sep 7, 2022	10.00	10.09	10.00	10.07
7593	NYSE	VKQ	Tue, Sep 6, 2022	10.01	10.03	9.98	10.00
7592	NYSE	VKQ	Fri, Sep 2, 2022	10.03	10.09	10.02	10.06
7591	NYSE	VKQ	Thu, Sep 1, 2022	10.02	10.06	9.98	10.02
7590	NYSE	VKQ	Wed, Aug 31, 2022	10.10	10.13	10.05	10.09
7589	NYSE	VKQ	Tue, Aug 30, 2022	10.12	10.14	10.02	10.05
7588	NYSE	VKQ	Mon, Aug 29, 2022	10.18	10.20	10.10	10.11
7587	NYSE	VKQ	Fri, Aug 26, 2022	10.24	10.27	10.21	10.22
7586	NYSE	VKQ	Thu, Aug 25, 2022	10.27	10.31	10.24	10.26
7585	NYSE	VKQ	Wed, Aug 24, 2022	10.32	10.37	10.26	10.31
7584	NYSE	VKQ	Tue, Aug 23, 2022	10.26	10.35	10.25	10.32
7583	NYSE	VKQ	Mon, Aug 22, 2022	10.36	10.36	10.30	10.31
7582	NYSE	VKQ	Fri, Aug 19, 2022	10.52	10.52	10.35	10.38
7581	NYSE	VKQ	Thu, Aug 18, 2022	10.52	10.60	10.50	10.60
7580	NYSE	VKQ	Wed, Aug 17, 2022	10.61	10.62	10.51	10.52
7579	NYSE	VKQ	Tue, Aug 16, 2022	10.72	10.74	10.62	10.66
7578	NYSE	VKQ	Mon, Aug 15, 2022	10.78	10.82	10.74	10.74
7577	NYSE	VKQ	Fri, Aug 12, 2022	10.75	10.83	10.75	10.81
7576	NYSE	VKQ	Thu, Aug 11, 2022	10.78	10.81	10.75	10.71
7575	NYSE	VKQ	Wed, Aug 10, 2022	10.73	10.83	10.73	10.78
7574	NYSE	VKQ	Tue, Aug 9, 2022	10.68	10.72	10.67	10.70
7573	NYSE	VKQ	Mon, Aug 8, 2022	10.65	10.76	10.65	10.70
7572	NYSE	VKQ	Fri, Aug 5, 2022	10.72	10.72	10.63	10.64
7571	NYSE	VKQ	Thu, Aug 4, 2022	10.73	10.81	10.73	10.78
7570	NYSE	VKQ	Wed, Aug 3, 2022	10.73	10.77	10.71	10.73
7569	NYSE	VKQ	Tue, Aug 2, 2022	10.77	10.80	10.72	10.75
7568	NYSE	VKQ	Mon, Aug 1, 2022	10.60	10.77	10.60	10.71
7567	NYSE	VKQ	Fri, Jul 29, 2022	10.62	10.64	10.57	10.64
7566	NYSE	VKQ	Thu, Jul 28, 2022	10.41	10.69	10.41	10.57
7565	NYSE	VKQ	Wed, Jul 27, 2022	10.36	10.46	10.35	10.41
7564	NYSE	VKQ	Tue, Jul 26, 2022	10.29	10.40	10.29	10.35
7563	NYSE	VKQ	Mon, Jul 25, 2022	10.25	10.31	10.22	10.29
7562	NYSE	VKQ	Fri, Jul 22, 2022	10.28	10.33	10.28	10.29
7561	NYSE	VKQ	Thu, Jul 21, 2022	10.28	10.29	10.23	10.26
7560	NYSE	VKQ	Wed, Jul 20, 2022	10.22	10.28	10.13	10.24
7559	NYSE	VKQ	Tue, Jul 19, 2022	10.24	10.29	10.20	10.25
7558	NYSE	VKQ	Mon, Jul 18, 2022	10.30	10.34	10.22	10.22
7557	NYSE	VKQ	Fri, Jul 15, 2022	10.31	10.41	10.30	10.34
7556	NYSE	VKQ	Thu, Jul 14, 2022	10.26	10.34	10.18	10.27
7555	NYSE	VKQ	Wed, Jul 13, 2022	10.31	10.42	10.25	10.34
7554	NYSE	VKQ	Tue, Jul 12, 2022	10.38	10.46	10.34	10.38
7553	NYSE	VKQ	Mon, Jul 11, 2022	10.30	10.44	10.24	10.36
7552	NYSE	VKQ	Fri, Jul 8, 2022	10.26	10.34	10.24	10.32
7551	NYSE	VKQ	Thu, Jul 7, 2022	10.31	10.34	10.22	10.25
7550	NYSE	VKQ	Wed, Jul 6, 2022	10.25	10.36	10.25	10.30
7549	NYSE	VKQ	Tue, Jul 5, 2022	10.20	10.29	10.15	10.25
7548	NYSE	VKQ	Fri, Jul 1, 2022	10.18	10.33	10.17	10.18
7547	NYSE	VKQ	Thu, Jun 30, 2022	10.10	10.20	10.09	10.16
7546	NYSE	VKQ	Wed, Jun 29, 2022	9.92	10.13	9.90	10.07
7545	NYSE	VKQ	Tue, Jun 28, 2022	9.90	9.98	9.86	9.91
7544	NYSE	VKQ	Mon, Jun 27, 2022	9.93	9.96	9.87	9.87
7543	NYSE	VKQ	Fri, Jun 24, 2022	9.87	9.96	9.85	9.96
7542	NYSE	VKQ	Thu, Jun 23, 2022	9.87	9.95	9.83	9.86
7541	NYSE	VKQ	Wed, Jun 22, 2022	9.70	9.82	9.70	9.81
7540	NYSE	VKQ	Tue, Jun 21, 2022	9.73	9.82	9.70	9.70
7539	NYSE	VKQ	Fri, Jun 17, 2022	9.63	9.74	9.63	9.73
7538	NYSE	VKQ	Thu, Jun 16, 2022	9.64	9.69	9.58	9.63
7537	NYSE	VKQ	Wed, Jun 15, 2022	9.83	9.93	9.66	9.75
7536	NYSE	VKQ	Tue, Jun 14, 2022	9.97	9.97	9.78	9.83
7535	NYSE	VKQ	Mon, Jun 13, 2022	10.12	10.16	9.97	9.92
7534	NYSE	VKQ	Fri, Jun 10, 2022	10.30	10.31	10.24	10.27
7533	NYSE	VKQ	Thu, Jun 9, 2022	10.50	10.52	10.34	10.36
7532	NYSE	VKQ	Wed, Jun 8, 2022	10.56	10.59	10.52	10.54
7531	NYSE	VKQ	Tue, Jun 7, 2022	10.53	10.62	10.53	10.58
7530	NYSE	VKQ	Mon, Jun 6, 2022	10.64	10.67	10.53	10.55
7529	NYSE	VKQ	Fri, Jun 3, 2022	10.67	10.76	10.65	10.67
7528	NYSE	VKQ	Thu, Jun 2, 2022	10.79	10.86	10.74	10.85
7527	NYSE	VKQ	Wed, Jun 1, 2022	10.71	10.79	10.71	10.76
7526	NYSE	VKQ	Tue, May 31, 2022	10.73	10.79	10.62	10.73
7525	NYSE	VKQ	Fri, May 27, 2022	10.72	10.84	10.64	10.76
7524	NYSE	VKQ	Thu, May 26, 2022	10.47	10.63	10.42	10.62
7523	NYSE	VKQ	Wed, May 25, 2022	10.21	10.47	10.21	10.44
7522	NYSE	VKQ	Tue, May 24, 2022	10.01	10.20	10.01	10.15
7521	NYSE	VKQ	Mon, May 23, 2022	9.99	10.09	9.96	10.00
7520	NYSE	VKQ	Fri, May 20, 2022	9.91	10.03	9.91	9.97
7519	NYSE	VKQ	Thu, May 19, 2022	9.86	9.96	9.82	9.90
7518	NYSE	VKQ	Wed, May 18, 2022	10.03	10.03	9.88	9.91
7517	NYSE	VKQ	Tue, May 17, 2022	10.01	10.07	9.97	9.98
7516	NYSE	VKQ	Mon, May 16, 2022	10.03	10.10	10.00	10.03
7515	NYSE	VKQ	Fri, May 13, 2022	10.20	10.23	10.05	10.06
7514	NYSE	VKQ	Thu, May 12, 2022	10.18	10.32	10.17	10.18
7513	NYSE	VKQ	Wed, May 11, 2022	10.21	10.30	10.21	10.23
7512	NYSE	VKQ	Tue, May 10, 2022	10.27	10.39	10.18	10.27
7511	NYSE	VKQ	Mon, May 9, 2022	10.28	10.30	10.21	10.26
7510	NYSE	VKQ	Fri, May 6, 2022	10.19	10.39	10.19	10.35
7509	NYSE	VKQ	Thu, May 5, 2022	10.36	10.42	10.25	10.26
7508	NYSE	VKQ	Wed, May 4, 2022	10.35	10.47	10.27	10.45
7507	NYSE	VKQ	Tue, May 3, 2022	10.48	10.48	10.35	10.39
7506	NYSE	VKQ	Mon, May 2, 2022	10.39	10.50	10.34	10.48
7505	NYSE	VKQ	Fri, Apr 29, 2022	10.53	10.56	10.38	10.42
7504	NYSE	VKQ	Thu, Apr 28, 2022	10.34	10.57	10.32	10.57
7503	NYSE	VKQ	Wed, Apr 27, 2022	10.33	10.38	10.27	10.34
7502	NYSE	VKQ	Tue, Apr 26, 2022	10.36	10.42	10.34	10.38
7501	NYSE	VKQ	Mon, Apr 25, 2022	10.40	10.43	10.32	10.38
7500	NYSE	VKQ	Fri, Apr 22, 2022	10.45	10.52	10.43	10.45
7499	NYSE	VKQ	Thu, Apr 21, 2022	10.64	10.65	10.46	10.50
7498	NYSE	VKQ	Wed, Apr 20, 2022	10.54	10.70	10.51	10.65
7497	NYSE	VKQ	Tue, Apr 19, 2022	10.52	10.59	10.48	10.54
7496	NYSE	VKQ	Mon, Apr 18, 2022	10.61	10.65	10.58	10.62
7495	NYSE	VKQ	Thu, Apr 14, 2022	10.65	10.74	10.58	10.64
7494	NYSE	VKQ	Wed, Apr 13, 2022	10.73	10.82	10.69	10.67
7493	NYSE	VKQ	Tue, Apr 12, 2022	11.11	11.15	10.78	10.80
7492	NYSE	VKQ	Mon, Apr 11, 2022	11.18	11.19	11.08	11.15
7491	NYSE	VKQ	Fri, Apr 8, 2022	11.09	11.27	11.04	11.23
7490	NYSE	VKQ	Thu, Apr 7, 2022	11.18	11.24	11.13	11.20
7489	NYSE	VKQ	Wed, Apr 6, 2022	11.15	11.34	11.11	11.25
7488	NYSE	VKQ	Tue, Apr 5, 2022	11.36	11.40	11.17	11.22
7487	NYSE	VKQ	Mon, Apr 4, 2022	11.41	11.48	11.20	11.37
7486	NYSE	VKQ	Fri, Apr 1, 2022	11.40	11.54	11.35	11.50
7485	NYSE	VKQ	Thu, Mar 31, 2022	11.25	11.55	11.14	11.51
7484	NYSE	VKQ	Wed, Mar 30, 2022	11.01	11.17	11.01	11.17
7483	NYSE	VKQ	Tue, Mar 29, 2022	10.93	11.06	10.86	11.01
7482	NYSE	VKQ	Mon, Mar 28, 2022	10.93	10.96	10.90	10.93
7481	NYSE	VKQ	Fri, Mar 25, 2022	10.95	10.96	10.90	10.94
7480	NYSE	VKQ	Thu, Mar 24, 2022	11.03	11.05	10.98	11.01
7479	NYSE	VKQ	Wed, Mar 23, 2022	11.06	11.10	11.04	11.05
7478	NYSE	VKQ	Tue, Mar 22, 2022	11.10	11.13	11.05	11.09
7477	NYSE	VKQ	Mon, Mar 21, 2022	11.14	11.18	11.11	11.12
7476	NYSE	VKQ	Fri, Mar 18, 2022	11.14	11.25	11.12	11.19
7475	NYSE	VKQ	Thu, Mar 17, 2022	11.06	11.20	11.06	11.17
7474	NYSE	VKQ	Wed, Mar 16, 2022	11.08	11.17	11.00	11.06
7473	NYSE	VKQ	Tue, Mar 15, 2022	11.13	11.22	11.10	11.11
7472	NYSE	VKQ	Mon, Mar 14, 2022	11.27	11.28	11.10	11.15
7471	NYSE	VKQ	Fri, Mar 11, 2022	11.36	11.42	11.32	11.30
7470	NYSE	VKQ	Thu, Mar 10, 2022	11.45	11.48	11.39	11.39
7469	NYSE	VKQ	Wed, Mar 9, 2022	11.53	11.58	11.47	11.52
7468	NYSE	VKQ	Tue, Mar 8, 2022	11.61	11.63	11.50	11.50
7467	NYSE	VKQ	Mon, Mar 7, 2022	11.78	11.79	11.62	11.66
7466	NYSE	VKQ	Fri, Mar 4, 2022	11.83	11.83	11.75	11.79
7465	NYSE	VKQ	Thu, Mar 3, 2022	11.84	11.90	11.82	11.84
7464	NYSE	VKQ	Wed, Mar 2, 2022	11.86	11.87	11.81	11.84
7463	NYSE	VKQ	Tue, Mar 1, 2022	11.80	12.05	11.80	11.89
7462	NYSE	VKQ	Mon, Feb 28, 2022	11.75	11.82	11.71	11.81
7461	NYSE	VKQ	Fri, Feb 25, 2022	11.70	11.78	11.70	11.75
7460	NYSE	VKQ	Thu, Feb 24, 2022	11.46	11.73	11.44	11.70
7459	NYSE	VKQ	Wed, Feb 23, 2022	11.61	11.65	11.57	11.58
7458	NYSE	VKQ	Tue, Feb 22, 2022	11.74	12.44	11.58	11.60
7457	NYSE	VKQ	Fri, Feb 18, 2022	11.92	11.94	11.78	11.88
7456	NYSE	VKQ	Thu, Feb 17, 2022	11.80	12.07	11.80	11.93
7455	NYSE	VKQ	Wed, Feb 16, 2022	11.68	11.90	11.60	11.85
7454	NYSE	VKQ	Tue, Feb 15, 2022	11.57	11.69	11.55	11.68
7453	NYSE	VKQ	Mon, Feb 14, 2022	11.68	11.72	11.56	11.60
7452	NYSE	VKQ	Fri, Feb 11, 2022	11.82	11.86	11.72	11.74
7451	NYSE	VKQ	Thu, Feb 10, 2022	11.89	11.96	11.82	11.82
7450	NYSE	VKQ	Wed, Feb 9, 2022	12.01	12.06	11.95	11.96
7449	NYSE	VKQ	Tue, Feb 8, 2022	12.02	12.05	11.96	12.00
7448	NYSE	VKQ	Mon, Feb 7, 2022	12.03	12.08	12.00	12.03
7447	NYSE	VKQ	Fri, Feb 4, 2022	12.10	12.16	12.00	12.00
7446	NYSE	VKQ	Thu, Feb 3, 2022	12.13	12.20	12.10	12.14
7445	NYSE	VKQ	Wed, Feb 2, 2022	12.23	12.32	12.22	12.24
7444	NYSE	VKQ	Tue, Feb 1, 2022	12.16	12.29	12.15	12.17
7443	NYSE	VKQ	Mon, Jan 31, 2022	12.17	12.17	12.06	12.16
7442	NYSE	VKQ	Fri, Jan 28, 2022	12.15	12.20	12.13	12.16
7441	NYSE	VKQ	Thu, Jan 27, 2022	12.25	12.31	12.19	12.20
7440	NYSE	VKQ	Wed, Jan 26, 2022	12.25	12.39	12.22	12.23
7439	NYSE	VKQ	Tue, Jan 25, 2022	12.07	12.28	12.07	12.25
7438	NYSE	VKQ	Mon, Jan 24, 2022	12.03	12.16	11.95	12.16
7437	NYSE	VKQ	Fri, Jan 21, 2022	12.15	12.36	12.08	12.18
7436	NYSE	VKQ	Thu, Jan 20, 2022	12.40	12.46	12.17	12.24
7435	NYSE	VKQ	Wed, Jan 19, 2022	12.36	12.50	12.26	12.34
7434	NYSE	VKQ	Tue, Jan 18, 2022	12.72	12.76	12.37	12.43
7433	NYSE	VKQ	Fri, Jan 14, 2022	12.99	12.99	12.85	12.90
7432	NYSE	VKQ	Thu, Jan 13, 2022	13.12	13.13	13.06	13.02
7431	NYSE	VKQ	Wed, Jan 12, 2022	13.20	13.24	13.11	13.11
7430	NYSE	VKQ	Tue, Jan 11, 2022	13.28	13.32	13.14	13.15
7429	NYSE	VKQ	Mon, Jan 10, 2022	13.29	13.32	13.25	13.32
7428	NYSE	VKQ	Fri, Jan 7, 2022	13.25	13.34	13.20	13.32
7427	NYSE	VKQ	Thu, Jan 6, 2022	13.24	13.28	13.14	13.25
7426	NYSE	VKQ	Wed, Jan 5, 2022	13.36	13.40	13.22	13.25
7425	NYSE	VKQ	Tue, Jan 4, 2022	13.47	13.47	13.29	13.30
7424	NYSE	VKQ	Mon, Jan 3, 2022	13.46	13.49	13.34	13.48
7423	NYSE	VKQ	Fri, Dec 31, 2021	13.39	13.43	13.34	13.43
7422	NYSE	VKQ	Thu, Dec 30, 2021	13.28	13.34	13.28	13.31
7421	NYSE	VKQ	Wed, Dec 29, 2021	13.29	13.35	13.26	13.28
7420	NYSE	VKQ	Tue, Dec 28, 2021	13.28	13.35	13.28	13.29
7419	NYSE	VKQ	Mon, Dec 27, 2021	13.35	13.44	13.22	13.31
7418	NYSE	VKQ	Thu, Dec 23, 2021	13.36	13.43	13.36	13.38
7417	NYSE	VKQ	Wed, Dec 22, 2021	13.26	13.40	13.26	13.39
7416	NYSE	VKQ	Tue, Dec 21, 2021	13.35	13.35	13.20	13.26
7415	NYSE	VKQ	Mon, Dec 20, 2021	13.35	13.38	13.28	13.31
7414	NYSE	VKQ	Fri, Dec 17, 2021	13.30	13.37	13.26	13.37
7413	NYSE	VKQ	Thu, Dec 16, 2021	13.24	13.28	13.19	13.28
7412	NYSE	VKQ	Wed, Dec 15, 2021	13.21	13.31	13.19	13.20
7411	NYSE	VKQ	Tue, Dec 14, 2021	13.18	13.25	13.18	13.23
7410	NYSE	VKQ	Mon, Dec 13, 2021	13.26	13.31	13.21	13.25
7409	NYSE	VKQ	Fri, Dec 10, 2021	13.30	13.34	13.26	13.28
7408	NYSE	VKQ	Thu, Dec 9, 2021	13.36	13.40	13.28	13.28
7407	NYSE	VKQ	Wed, Dec 8, 2021	13.37	13.43	13.36	13.38
7406	NYSE	VKQ	Tue, Dec 7, 2021	13.47	13.53	13.35	13.40
7405	NYSE	VKQ	Mon, Dec 6, 2021	13.55	13.57	13.47	13.47
7404	NYSE	VKQ	Fri, Dec 3, 2021	13.64	13.64	13.54	13.54
7403	NYSE	VKQ	Thu, Dec 2, 2021	13.66	13.66	13.50	13.61
7402	NYSE	VKQ	Wed, Dec 1, 2021	13.66	13.71	13.60	13.65
7401	NYSE	VKQ	Tue, Nov 30, 2021	13.67	13.67	13.58	13.67
7400	NYSE	VKQ	Mon, Nov 29, 2021	13.67	13.67	13.56	13.61
7399	NYSE	VKQ	Fri, Nov 26, 2021	13.54	13.68	13.54	13.61
7398	NYSE	VKQ	Wed, Nov 24, 2021	13.49	13.61	13.44	13.57
7397	NYSE	VKQ	Tue, Nov 23, 2021	13.40	13.76	13.34	13.51
7396	NYSE	VKQ	Mon, Nov 22, 2021	13.35	13.44	13.31	13.42
7395	NYSE	VKQ	Fri, Nov 19, 2021	13.31	13.39	13.26	13.33
7394	NYSE	VKQ	Thu, Nov 18, 2021	13.56	13.60	13.30	13.30
7393	NYSE	VKQ	Wed, Nov 17, 2021	13.56	13.60	13.52	13.53
7392	NYSE	VKQ	Tue, Nov 16, 2021	13.49	13.58	13.49	13.56
7391	NYSE	VKQ	Mon, Nov 15, 2021	13.59	13.60	13.49	13.49
7390	NYSE	VKQ	Fri, Nov 12, 2021	13.55	13.77	13.48	13.58
7389	NYSE	VKQ	Thu, Nov 11, 2021	13.43	13.82	13.41	13.52
7388	NYSE	VKQ	Wed, Nov 10, 2021	13.40	13.45	13.38	13.42
7387	NYSE	VKQ	Tue, Nov 9, 2021	13.33	13.41	13.33	13.41
7386	NYSE	VKQ	Mon, Nov 8, 2021	13.34	13.39	13.28	13.33
7385	NYSE	VKQ	Fri, Nov 5, 2021	13.31	13.39	13.28	13.33
7384	NYSE	VKQ	Thu, Nov 4, 2021	13.23	13.31	13.23	13.28
7383	NYSE	VKQ	Wed, Nov 3, 2021	13.36	13.40	13.28	13.28
7382	NYSE	VKQ	Tue, Nov 2, 2021	13.24	13.39	13.24	13.36
7381	NYSE	VKQ	Mon, Nov 1, 2021	13.09	13.27	13.09	13.25
7380	NYSE	VKQ	Fri, Oct 29, 2021	12.95	13.09	12.94	13.09
7379	NYSE	VKQ	Thu, Oct 28, 2021	12.96	12.97	12.92	12.97
7378	NYSE	VKQ	Wed, Oct 27, 2021	13.06	13.11	12.94	12.94
7377	NYSE	VKQ	Tue, Oct 26, 2021	13.17	13.20	13.03	13.05
7376	NYSE	VKQ	Mon, Oct 25, 2021	13.23	13.26	13.17	13.18
7375	NYSE	VKQ	Fri, Oct 22, 2021	13.24	13.31	13.24	13.28
7374	NYSE	VKQ	Thu, Oct 21, 2021	13.27	13.28	13.19	13.23
7373	NYSE	VKQ	Wed, Oct 20, 2021	13.17	13.30	13.17	13.28
7372	NYSE	VKQ	Tue, Oct 19, 2021	13.21	13.23	13.14	13.20
7371	NYSE	VKQ	Mon, Oct 18, 2021	13.13	13.22	13.13	13.20
7370	NYSE	VKQ	Fri, Oct 15, 2021	13.20	13.28	13.16	13.17
7369	NYSE	VKQ	Thu, Oct 14, 2021	13.27	13.34	13.22	13.22
7368	NYSE	VKQ	Wed, Oct 13, 2021	13.14	13.27	13.04	13.25
7367	NYSE	VKQ	Tue, Oct 12, 2021	13.07	13.20	13.07	13.14
7366	NYSE	VKQ	Mon, Oct 11, 2021	13.10	13.16	13.03	13.04
7365	NYSE	VKQ	Fri, Oct 8, 2021	13.10	13.13	13.01	13.12
7364	NYSE	VKQ	Thu, Oct 7, 2021	13.14	13.22	13.04	13.04
7363	NYSE	VKQ	Wed, Oct 6, 2021	13.24	13.27	13.07	13.15
7362	NYSE	VKQ	Tue, Oct 5, 2021	13.23	13.30	13.20	13.20
7361	NYSE	VKQ	Mon, Oct 4, 2021	13.25	13.34	13.24	13.26
7360	NYSE	VKQ	Fri, Oct 1, 2021	13.42	13.47	13.34	13.37
7359	NYSE	VKQ	Thu, Sep 30, 2021	13.54	13.54	13.40	13.40
7358	NYSE	VKQ	Wed, Sep 29, 2021	13.53	13.55	13.44	13.46
7357	NYSE	VKQ	Tue, Sep 28, 2021	13.58	13.58	13.45	13.46
7356	NYSE	VKQ	Mon, Sep 27, 2021	13.71	13.72	13.63	13.63
7355	NYSE	VKQ	Fri, Sep 24, 2021	13.78	13.81	13.59	13.72
7354	NYSE	VKQ	Thu, Sep 23, 2021	13.94	13.95	13.77	13.78
7353	NYSE	VKQ	Wed, Sep 22, 2021	13.92	13.97	13.89	13.91
7352	NYSE	VKQ	Tue, Sep 21, 2021	13.90	13.99	13.87	13.93
7351	NYSE	VKQ	Mon, Sep 20, 2021	13.88	13.96	13.87	13.90
7350	NYSE	VKQ	Fri, Sep 17, 2021	13.96	14.00	13.86	13.90
7349	NYSE	VKQ	Thu, Sep 16, 2021	13.98	14.06	13.90	13.93
7348	NYSE	VKQ	Wed, Sep 15, 2021	13.91	14.01	13.87	13.98
7347	NYSE	VKQ	Tue, Sep 14, 2021	13.81	13.91	13.79	13.88
7346	NYSE	VKQ	Mon, Sep 13, 2021	13.91	13.91	13.77	13.78
7345	NYSE	VKQ	Fri, Sep 10, 2021	13.84	13.92	13.82	13.87
7344	NYSE	VKQ	Thu, Sep 9, 2021	13.87	13.89	13.83	13.85
7343	NYSE	VKQ	Wed, Sep 8, 2021	13.96	13.96	13.84	13.87
7342	NYSE	VKQ	Tue, Sep 7, 2021	13.98	13.98	13.86	13.94
7341	NYSE	VKQ	Fri, Sep 3, 2021	14.02	14.05	13.96	13.98
7340	NYSE	VKQ	Thu, Sep 2, 2021	14.12	14.15	13.92	14.05
7339	NYSE	VKQ	Wed, Sep 1, 2021	14.10	14.14	14.09	14.12
7338	NYSE	VKQ	Tue, Aug 31, 2021	14.08	14.10	14.04	14.09
7337	NYSE	VKQ	Mon, Aug 30, 2021	14.09	14.12	14.00	14.03
7336	NYSE	VKQ	Fri, Aug 27, 2021	14.05	14.12	14.03	14.11
7335	NYSE	VKQ	Thu, Aug 26, 2021	13.99	14.06	13.99	14.04
7334	NYSE	VKQ	Wed, Aug 25, 2021	14.00	14.05	14.00	14.03
7333	NYSE	VKQ	Tue, Aug 24, 2021	13.95	14.00	13.95	13.99
7332	NYSE	VKQ	Mon, Aug 23, 2021	13.92	13.95	13.81	13.95
7331	NYSE	VKQ	Fri, Aug 20, 2021	13.92	13.92	13.86	13.90
7330	NYSE	VKQ	Thu, Aug 19, 2021	13.90	13.92	13.88	13.91
7329	NYSE	VKQ	Wed, Aug 18, 2021	13.90	13.92	13.88	13.90
7328	NYSE	VKQ	Tue, Aug 17, 2021	13.84	13.89	13.80	13.89
7327	NYSE	VKQ	Mon, Aug 16, 2021	13.84	13.87	13.78	13.81
7326	NYSE	VKQ	Fri, Aug 13, 2021	13.77	13.84	13.75	13.81
7325	NYSE	VKQ	Thu, Aug 12, 2021	13.82	13.89	13.77	13.77
7324	NYSE	VKQ	Wed, Aug 11, 2021	13.85	13.95	13.83	13.83
7323	NYSE	VKQ	Tue, Aug 10, 2021	13.83	13.85	13.81	13.84
7322	NYSE	VKQ	Mon, Aug 9, 2021	13.74	13.83	13.73	13.77
7321	NYSE	VKQ	Fri, Aug 6, 2021	13.76	13.80	13.71	13.78
7320	NYSE	VKQ	Thu, Aug 5, 2021	13.76	13.82	13.73	13.76
7319	NYSE	VKQ	Wed, Aug 4, 2021	13.89	13.89	13.73	13.76
7318	NYSE	VKQ	Tue, Aug 3, 2021	13.82	13.89	13.82	13.89
7317	NYSE	VKQ	Mon, Aug 2, 2021	13.77	13.84	13.77	13.82
7316	NYSE	VKQ	Fri, Jul 30, 2021	13.74	13.83	13.73	13.79
7315	NYSE	VKQ	Thu, Jul 29, 2021	13.71	13.78	13.71	13.74
7314	NYSE	VKQ	Wed, Jul 28, 2021	13.71	13.76	13.69	13.74
7313	NYSE	VKQ	Tue, Jul 27, 2021	13.67	13.71	13.57	13.71
7312	NYSE	VKQ	Mon, Jul 26, 2021	13.55	13.67	13.54	13.65
7311	NYSE	VKQ	Fri, Jul 23, 2021	13.47	13.54	13.40	13.53
7310	NYSE	VKQ	Thu, Jul 22, 2021	13.54	13.55	13.40	13.44
7309	NYSE	VKQ	Wed, Jul 21, 2021	13.62	13.62	13.50	13.50
7308	NYSE	VKQ	Tue, Jul 20, 2021	13.53	13.60	13.50	13.57
7307	NYSE	VKQ	Mon, Jul 19, 2021	13.60	13.87	13.48	13.50
7306	NYSE	VKQ	Fri, Jul 16, 2021	13.64	13.65	13.57	13.62
7305	NYSE	VKQ	Thu, Jul 15, 2021	13.79	13.79	13.61	13.63
7304	NYSE	VKQ	Wed, Jul 14, 2021	13.85	13.86	13.75	13.75
7303	NYSE	VKQ	Tue, Jul 13, 2021	13.85	13.86	13.82	13.85
7302	NYSE	VKQ	Mon, Jul 12, 2021	13.86	13.90	13.79	13.82
7301	NYSE	VKQ	Fri, Jul 9, 2021	13.91	13.92	13.84	13.89
7300	NYSE	VKQ	Thu, Jul 8, 2021	13.83	13.93	13.83	13.90
7299	NYSE	VKQ	Wed, Jul 7, 2021	13.85	13.87	13.73	13.86
7298	NYSE	VKQ	Tue, Jul 6, 2021	13.85	13.88	13.82	13.84
7297	NYSE	VKQ	Fri, Jul 2, 2021	13.84	13.85	13.81	13.85
7296	NYSE	VKQ	Thu, Jul 1, 2021	13.75	13.82	13.73	13.82
7295	NYSE	VKQ	Wed, Jun 30, 2021	13.75	13.75	13.69	13.72
7294	NYSE	VKQ	Tue, Jun 29, 2021	13.65	13.69	13.57	13.69
7293	NYSE	VKQ	Mon, Jun 28, 2021	13.60	13.65	13.57	13.62
7292	NYSE	VKQ	Fri, Jun 25, 2021	13.71	13.73	13.60	13.60
7291	NYSE	VKQ	Thu, Jun 24, 2021	13.70	13.73	13.55	13.73
7290	NYSE	VKQ	Wed, Jun 23, 2021	13.65	13.71	13.65	13.68
7289	NYSE	VKQ	Tue, Jun 22, 2021	13.64	13.68	13.58	13.68
7288	NYSE	VKQ	Mon, Jun 21, 2021	13.58	13.64	13.57	13.62
7287	NYSE	VKQ	Fri, Jun 18, 2021	13.57	13.59	13.54	13.54
7286	NYSE	VKQ	Thu, Jun 17, 2021	13.50	13.60	13.48	13.55
7285	NYSE	VKQ	Wed, Jun 16, 2021	13.56	13.57	13.45	13.47
7284	NYSE	VKQ	Tue, Jun 15, 2021	13.54	13.56	13.52	13.54
7283	NYSE	VKQ	Mon, Jun 14, 2021	13.56	13.61	13.50	13.53
7282	NYSE	VKQ	Fri, Jun 11, 2021	13.64	13.64	13.55	13.56
7281	NYSE	VKQ	Thu, Jun 10, 2021	13.65	13.68	13.63	13.59
7280	NYSE	VKQ	Wed, Jun 9, 2021	13.69	13.71	13.64	13.65
7279	NYSE	VKQ	Tue, Jun 8, 2021	13.74	13.74	13.66	13.69
7278	NYSE	VKQ	Mon, Jun 7, 2021	13.77	13.77	13.70	13.71
7277	NYSE	VKQ	Fri, Jun 4, 2021	13.77	13.79	13.73	13.74
7276	NYSE	VKQ	Thu, Jun 3, 2021	13.75	13.75	13.72	13.75
7275	NYSE	VKQ	Wed, Jun 2, 2021	13.78	13.78	13.71	13.75
7274	NYSE	VKQ	Tue, Jun 1, 2021	13.78	13.78	13.70	13.76
7273	NYSE	VKQ	Fri, May 28, 2021	13.72	13.72	13.61	13.71
7272	NYSE	VKQ	Thu, May 27, 2021	13.65	13.67	13.61	13.67
7271	NYSE	VKQ	Wed, May 26, 2021	13.62	13.65	13.61	13.63
7270	NYSE	VKQ	Tue, May 25, 2021	13.56	13.62	13.54	13.59
7269	NYSE	VKQ	Mon, May 24, 2021	13.59	13.60	13.54	13.55
7268	NYSE	VKQ	Fri, May 21, 2021	13.57	13.60	13.52	13.53
7267	NYSE	VKQ	Thu, May 20, 2021	13.56	13.58	13.51	13.57
7266	NYSE	VKQ	Wed, May 19, 2021	13.37	13.55	13.34	13.55
7265	NYSE	VKQ	Tue, May 18, 2021	13.36	13.38	13.31	13.34
7264	NYSE	VKQ	Mon, May 17, 2021	13.29	13.37	13.28	13.33
7263	NYSE	VKQ	Fri, May 14, 2021	13.32	13.37	13.28	13.29
7262	NYSE	VKQ	Thu, May 13, 2021	13.43	13.46	13.37	13.33
7261	NYSE	VKQ	Wed, May 12, 2021	13.59	13.60	13.34	13.42
7260	NYSE	VKQ	Tue, May 11, 2021	13.64	13.66	13.58	13.59
7259	NYSE	VKQ	Mon, May 10, 2021	13.64	13.66	13.61	13.64
7258	NYSE	VKQ	Fri, May 7, 2021	13.63	13.64	13.58	13.60
7257	NYSE	VKQ	Thu, May 6, 2021	13.58	13.62	13.56	13.59
7256	NYSE	VKQ	Wed, May 5, 2021	13.50	13.57	13.48	13.54
7255	NYSE	VKQ	Tue, May 4, 2021	13.43	13.48	13.39	13.47
7254	NYSE	VKQ	Mon, May 3, 2021	13.35	13.44	13.30	13.43
7253	NYSE	VKQ	Fri, Apr 30, 2021	13.29	13.31	13.24	13.30
7252	NYSE	VKQ	Thu, Apr 29, 2021	13.45	13.46	13.25	13.28
7251	NYSE	VKQ	Wed, Apr 28, 2021	13.49	13.52	13.44	13.44
7250	NYSE	VKQ	Tue, Apr 27, 2021	13.51	13.55	13.47	13.48
7249	NYSE	VKQ	Mon, Apr 26, 2021	13.53	13.53	13.46	13.51
7248	NYSE	VKQ	Fri, Apr 23, 2021	13.45	13.50	13.43	13.48
7247	NYSE	VKQ	Thu, Apr 22, 2021	13.45	13.45	13.39	13.42
7246	NYSE	VKQ	Wed, Apr 21, 2021	13.37	13.41	13.34	13.39
7245	NYSE	VKQ	Tue, Apr 20, 2021	13.36	13.38	13.32	13.37
7244	NYSE	VKQ	Mon, Apr 19, 2021	13.33	13.36	13.28	13.33
7243	NYSE	VKQ	Fri, Apr 16, 2021	13.36	13.36	13.27	13.33
7242	NYSE	VKQ	Thu, Apr 15, 2021	13.33	13.34	13.23	13.34
7241	NYSE	VKQ	Wed, Apr 14, 2021	13.21	13.33	13.20	13.30
7240	NYSE	VKQ	Tue, Apr 13, 2021	13.14	13.24	13.12	13.24
7239	NYSE	VKQ	Mon, Apr 12, 2021	13.13	13.21	13.13	13.11
7238	NYSE	VKQ	Fri, Apr 9, 2021	13.18	13.20	13.12	13.14
7237	NYSE	VKQ	Thu, Apr 8, 2021	13.17	13.21	13.13	13.15
7236	NYSE	VKQ	Wed, Apr 7, 2021	13.06	13.13	13.06	13.13
7235	NYSE	VKQ	Tue, Apr 6, 2021	13.09	13.14	13.05	13.06
7234	NYSE	VKQ	Mon, Apr 5, 2021	13.17	13.20	13.07	13.10
7233	NYSE	VKQ	Thu, Apr 1, 2021	13.23	13.26	13.17	13.18
7232	NYSE	VKQ	Wed, Mar 31, 2021	13.25	13.30	13.20	13.20
7231	NYSE	VKQ	Tue, Mar 30, 2021	13.20	13.26	13.17	13.22
7230	NYSE	VKQ	Mon, Mar 29, 2021	13.20	13.23	13.17	13.20
7229	NYSE	VKQ	Fri, Mar 26, 2021	13.05	13.16	13.05	13.15
7228	NYSE	VKQ	Thu, Mar 25, 2021	13.01	13.04	13.00	13.02
7227	NYSE	VKQ	Wed, Mar 24, 2021	12.96	13.05	12.94	13.01
7226	NYSE	VKQ	Tue, Mar 23, 2021	12.95	12.97	12.86	12.91
7225	NYSE	VKQ	Mon, Mar 22, 2021	12.95	12.98	12.91	12.93
7224	NYSE	VKQ	Fri, Mar 19, 2021	12.90	12.92	12.85	12.90
7223	NYSE	VKQ	Thu, Mar 18, 2021	12.89	12.94	12.87	12.92
7222	NYSE	VKQ	Wed, Mar 17, 2021	12.99	12.99	12.90	12.94
7221	NYSE	VKQ	Tue, Mar 16, 2021	12.99	13.03	12.98	13.00
7220	NYSE	VKQ	Mon, Mar 15, 2021	13.01	13.05	12.95	12.98
7219	NYSE	VKQ	Fri, Mar 12, 2021	13.09	13.12	12.94	12.96
7218	NYSE	VKQ	Thu, Mar 11, 2021	13.22	13.23	13.16	13.12
7217	NYSE	VKQ	Wed, Mar 10, 2021	13.07	13.20	13.04	13.19
7216	NYSE	VKQ	Tue, Mar 9, 2021	13.02	13.08	12.97	13.01
7215	NYSE	VKQ	Mon, Mar 8, 2021	12.98	13.01	12.93	12.94
7214	NYSE	VKQ	Fri, Mar 5, 2021	12.94	12.98	12.91	12.93
7213	NYSE	VKQ	Thu, Mar 4, 2021	13.01	13.07	12.92	12.94
7212	NYSE	VKQ	Wed, Mar 3, 2021	13.07	13.07	12.95	12.97
7211	NYSE	VKQ	Tue, Mar 2, 2021	13.03	13.18	12.99	13.12
7210	NYSE	VKQ	Mon, Mar 1, 2021	12.89	13.07	12.89	12.99
7209	NYSE	VKQ	Fri, Feb 26, 2021	12.89	12.90	12.80	12.82
7208	NYSE	VKQ	Thu, Feb 25, 2021	12.89	12.91	12.70	12.79
7207	NYSE	VKQ	Wed, Feb 24, 2021	12.50	12.90	12.49	12.89
7206	NYSE	VKQ	Tue, Feb 23, 2021	12.69	12.78	12.47	12.53
7205	NYSE	VKQ	Mon, Feb 22, 2021	13.00	13.00	12.72	12.72
7204	NYSE	VKQ	Fri, Feb 19, 2021	12.95	13.04	12.92	12.98
7203	NYSE	VKQ	Thu, Feb 18, 2021	13.06	13.08	12.98	12.99
7202	NYSE	VKQ	Wed, Feb 17, 2021	13.15	13.15	13.06	13.08
7201	NYSE	VKQ	Tue, Feb 16, 2021	13.19	13.19	13.05	13.10
7200	NYSE	VKQ	Fri, Feb 12, 2021	13.32	13.32	13.20	13.20
7199	NYSE	VKQ	Thu, Feb 11, 2021	13.30	13.30	13.26	13.29
7198	NYSE	VKQ	Wed, Feb 10, 2021	13.26	13.36	13.26	13.28
7197	NYSE	VKQ	Tue, Feb 9, 2021	13.18	13.30	13.16	13.23
7196	NYSE	VKQ	Mon, Feb 8, 2021	13.11	13.17	13.07	13.17
7195	NYSE	VKQ	Fri, Feb 5, 2021	12.96	13.10	12.96	13.07
7194	NYSE	VKQ	Thu, Feb 4, 2021	12.98	13.01	12.96	12.96
7193	NYSE	VKQ	Wed, Feb 3, 2021	13.02	13.05	12.96	12.97
7192	NYSE	VKQ	Tue, Feb 2, 2021	13.00	13.08	13.00	13.04
7191	NYSE	VKQ	Mon, Feb 1, 2021	12.97	13.04	12.96	13.03
7190	NYSE	VKQ	Fri, Jan 29, 2021	12.95	13.04	12.95	12.99
7189	NYSE	VKQ	Thu, Jan 28, 2021	12.93	13.03	12.93	12.95
7188	NYSE	VKQ	Wed, Jan 27, 2021	12.98	13.04	12.94	12.96
7187	NYSE	VKQ	Tue, Jan 26, 2021	12.97	13.05	12.93	13.00
7186	NYSE	VKQ	Mon, Jan 25, 2021	12.94	12.97	12.90	12.97
7185	NYSE	VKQ	Fri, Jan 22, 2021	12.96	12.98	12.94	12.95
7184	NYSE	VKQ	Thu, Jan 21, 2021	12.94	12.96	12.90	12.95
7183	NYSE	VKQ	Wed, Jan 20, 2021	12.88	12.92	12.86	12.92
7182	NYSE	VKQ	Tue, Jan 19, 2021	12.85	12.89	12.79	12.83
7181	NYSE	VKQ	Fri, Jan 15, 2021	12.93	12.93	12.79	12.83
7180	NYSE	VKQ	Thu, Jan 14, 2021	12.89	12.92	12.82	12.92
7179	NYSE	VKQ	Wed, Jan 13, 2021	12.86	13.05	12.85	12.86
7178	NYSE	VKQ	Tue, Jan 12, 2021	12.82	12.86	12.81	12.84
7177	NYSE	VKQ	Mon, Jan 11, 2021	12.72	12.85	12.68	12.85
7176	NYSE	VKQ	Fri, Jan 8, 2021	12.67	12.76	12.65	12.73
7175	NYSE	VKQ	Thu, Jan 7, 2021	12.66	12.71	12.65	12.67
7174	NYSE	VKQ	Wed, Jan 6, 2021	12.72	12.73	12.65	12.67
7173	NYSE	VKQ	Tue, Jan 5, 2021	12.72	12.77	12.70	12.74
7172	NYSE	VKQ	Mon, Jan 4, 2021	12.85	12.85	12.71	12.74
7171	NYSE	VKQ	Thu, Dec 31, 2020	12.75	12.82	12.72	12.82
7170	NYSE	VKQ	Wed, Dec 30, 2020	12.66	12.73	12.65	12.72
7169	NYSE	VKQ	Tue, Dec 29, 2020	12.61	12.67	12.56	12.67
7168	NYSE	VKQ	Mon, Dec 28, 2020	12.64	12.67	12.51	12.56
7167	NYSE	VKQ	Thu, Dec 24, 2020	12.61	12.68	12.61	12.65
7166	NYSE	VKQ	Wed, Dec 23, 2020	12.59	12.65	12.56	12.58
7165	NYSE	VKQ	Tue, Dec 22, 2020	12.61	12.66	12.59	12.60
7164	NYSE	VKQ	Mon, Dec 21, 2020	12.58	12.64	12.58	12.62
7163	NYSE	VKQ	Fri, Dec 18, 2020	12.52	12.64	12.52	12.62
7162	NYSE	VKQ	Thu, Dec 17, 2020	12.67	12.67	12.50	12.50
7161	NYSE	VKQ	Wed, Dec 16, 2020	12.67	12.70	12.60	12.63
7160	NYSE	VKQ	Tue, Dec 15, 2020	12.80	12.80	12.66	12.67
7159	NYSE	VKQ	Mon, Dec 14, 2020	12.91	12.97	12.74	12.74
7158	NYSE	VKQ	Fri, Dec 11, 2020	12.98	12.99	12.91	12.92
7157	NYSE	VKQ	Thu, Dec 10, 2020	12.86	12.97	12.86	12.97
7156	NYSE	VKQ	Wed, Dec 9, 2020	12.90	12.93	12.87	12.91
7155	NYSE	VKQ	Tue, Dec 8, 2020	12.85	12.90	12.83	12.87
7154	NYSE	VKQ	Mon, Dec 7, 2020	12.87	12.87	12.81	12.84
7153	NYSE	VKQ	Fri, Dec 4, 2020	12.74	12.88	12.73	12.88
7152	NYSE	VKQ	Thu, Dec 3, 2020	12.68	12.79	12.68	12.73
7151	NYSE	VKQ	Wed, Dec 2, 2020	12.77	12.78	12.71	12.74
7150	NYSE	VKQ	Tue, Dec 1, 2020	12.76	12.80	12.71	12.74
7149	NYSE	VKQ	Mon, Nov 30, 2020	12.78	12.79	12.70	12.70
7148	NYSE	VKQ	Fri, Nov 27, 2020	12.65	12.74	12.65	12.72
7147	NYSE	VKQ	Wed, Nov 25, 2020	12.64	12.65	12.62	12.62
7146	NYSE	VKQ	Tue, Nov 24, 2020	12.59	12.66	12.59	12.61
7145	NYSE	VKQ	Mon, Nov 23, 2020	12.52	12.59	12.50	12.56
7144	NYSE	VKQ	Fri, Nov 20, 2020	12.53	12.53	12.47	12.48
7143	NYSE	VKQ	Thu, Nov 19, 2020	12.51	12.55	12.50	12.50
7142	NYSE	VKQ	Wed, Nov 18, 2020	12.47	12.51	12.47	12.50
7141	NYSE	VKQ	Tue, Nov 17, 2020	12.45	12.50	12.42	12.50
7140	NYSE	VKQ	Mon, Nov 16, 2020	12.41	12.47	12.40	12.42
7139	NYSE	VKQ	Fri, Nov 13, 2020	12.42	12.46	12.38	12.41
7138	NYSE	VKQ	Thu, Nov 12, 2020	12.45	12.46	12.40	12.42
7137	NYSE	VKQ	Wed, Nov 11, 2020	12.52	12.52	12.44	12.43
7136	NYSE	VKQ	Tue, Nov 10, 2020	12.50	12.51	12.45	12.49
7135	NYSE	VKQ	Mon, Nov 9, 2020	12.50	12.50	12.41	12.50
7134	NYSE	VKQ	Fri, Nov 6, 2020	12.38	12.45	12.38	12.42
7133	NYSE	VKQ	Thu, Nov 5, 2020	12.27	12.40	12.27	12.37
7132	NYSE	VKQ	Wed, Nov 4, 2020	12.15	12.27	12.12	12.27
7131	NYSE	VKQ	Tue, Nov 3, 2020	12.04	12.11	12.02	12.11
7130	NYSE	VKQ	Mon, Nov 2, 2020	12.03	12.06	11.98	12.02
7129	NYSE	VKQ	Fri, Oct 30, 2020	11.99	12.01	11.91	12.01
7128	NYSE	VKQ	Thu, Oct 29, 2020	11.89	11.94	11.89	11.93
7127	NYSE	VKQ	Wed, Oct 28, 2020	11.91	11.94	11.86	11.94
7126	NYSE	VKQ	Tue, Oct 27, 2020	11.87	11.95	11.87	11.91
7125	NYSE	VKQ	Mon, Oct 26, 2020	12.00	12.01	11.88	11.92
7124	NYSE	VKQ	Fri, Oct 23, 2020	12.06	12.06	11.98	12.01
7123	NYSE	VKQ	Thu, Oct 22, 2020	12.11	12.12	12.03	12.04
7122	NYSE	VKQ	Wed, Oct 21, 2020	12.14	12.19	12.10	12.12
7121	NYSE	VKQ	Tue, Oct 20, 2020	12.15	12.17	12.13	12.16
7120	NYSE	VKQ	Mon, Oct 19, 2020	12.14	12.15	12.09	12.14
7119	NYSE	VKQ	Fri, Oct 16, 2020	12.11	12.16	12.09	12.09
7118	NYSE	VKQ	Thu, Oct 15, 2020	12.19	12.19	12.07	12.14
7117	NYSE	VKQ	Wed, Oct 14, 2020	12.18	12.21	12.15	12.20
7116	NYSE	VKQ	Tue, Oct 13, 2020	12.23	12.24	12.19	12.19
7115	NYSE	VKQ	Mon, Oct 12, 2020	12.18	12.22	12.12	12.18
7114	NYSE	VKQ	Fri, Oct 9, 2020	12.11	12.26	12.11	12.18
7113	NYSE	VKQ	Thu, Oct 8, 2020	12.08	12.14	12.08	12.11
7112	NYSE	VKQ	Wed, Oct 7, 2020	12.11	12.11	12.04	12.10
7111	NYSE	VKQ	Tue, Oct 6, 2020	12.04	12.08	12.02	12.07
7110	NYSE	VKQ	Mon, Oct 5, 2020	12.05	12.08	12.03	12.03
7109	NYSE	VKQ	Fri, Oct 2, 2020	12.03	12.08	11.98	12.08
7108	NYSE	VKQ	Thu, Oct 1, 2020	12.02	12.07	11.96	12.05
7107	NYSE	VKQ	Wed, Sep 30, 2020	12.00	12.02	11.95	12.01
7106	NYSE	VKQ	Tue, Sep 29, 2020	11.95	11.99	11.95	11.98
7105	NYSE	VKQ	Mon, Sep 28, 2020	11.93	11.99	11.92	11.94
7104	NYSE	VKQ	Fri, Sep 25, 2020	11.96	11.97	11.89	11.93
7103	NYSE	VKQ	Thu, Sep 24, 2020	11.98	12.01	11.94	11.96
7102	NYSE	VKQ	Wed, Sep 23, 2020	12.04	12.07	11.94	11.96
7101	NYSE	VKQ	Tue, Sep 22, 2020	12.09	12.12	12.05	12.06
7100	NYSE	VKQ	Mon, Sep 21, 2020	12.14	12.14	12.06	12.11
7099	NYSE	VKQ	Fri, Sep 18, 2020	12.19	12.20	12.12	12.12
7098	NYSE	VKQ	Thu, Sep 17, 2020	12.23	12.23	12.16	12.18
7097	NYSE	VKQ	Wed, Sep 16, 2020	12.28	12.28	12.21	12.24
7096	NYSE	VKQ	Tue, Sep 15, 2020	12.31	12.34	12.24	12.25
7095	NYSE	VKQ	Mon, Sep 14, 2020	12.34	12.38	12.28	12.31
7094	NYSE	VKQ	Fri, Sep 11, 2020	12.38	12.43	12.35	12.31
7093	NYSE	VKQ	Thu, Sep 10, 2020	12.28	12.59	12.26	12.42
7092	NYSE	VKQ	Wed, Sep 9, 2020	12.21	12.27	12.18	12.27
7091	NYSE	VKQ	Tue, Sep 8, 2020	12.23	12.28	12.11	12.13
7090	NYSE	VKQ	Fri, Sep 4, 2020	12.41	12.41	12.20	12.23
7089	NYSE	VKQ	Thu, Sep 3, 2020	12.46	12.47	12.36	12.41
7088	NYSE	VKQ	Wed, Sep 2, 2020	12.39	12.48	12.39	12.46
7087	NYSE	VKQ	Tue, Sep 1, 2020	12.35	12.43	12.35	12.42
7086	NYSE	VKQ	Mon, Aug 31, 2020	12.36	12.43	12.31	12.36
7085	NYSE	VKQ	Fri, Aug 28, 2020	12.28	12.29	12.24	12.29
7084	NYSE	VKQ	Thu, Aug 27, 2020	12.34	12.36	12.18	12.24
7083	NYSE	VKQ	Wed, Aug 26, 2020	12.38	12.38	12.28	12.35
7082	NYSE	VKQ	Tue, Aug 25, 2020	12.45	12.49	12.37	12.38
7081	NYSE	VKQ	Mon, Aug 24, 2020	12.48	12.54	12.46	12.48
7080	NYSE	VKQ	Fri, Aug 21, 2020	12.54	12.58	12.46	12.48
7079	NYSE	VKQ	Thu, Aug 20, 2020	12.59	12.59	12.52	12.56
7078	NYSE	VKQ	Wed, Aug 19, 2020	12.60	12.60	12.57	12.60
7077	NYSE	VKQ	Tue, Aug 18, 2020	12.57	12.60	12.54	12.58
7076	NYSE	VKQ	Mon, Aug 17, 2020	12.54	12.59	12.54	12.58
7075	NYSE	VKQ	Fri, Aug 14, 2020	12.52	12.55	12.47	12.53
7074	NYSE	VKQ	Thu, Aug 13, 2020	12.51	12.54	12.48	12.52
7073	NYSE	VKQ	Wed, Aug 12, 2020	12.56	12.60	12.52	12.50
7072	NYSE	VKQ	Tue, Aug 11, 2020	12.58	12.60	12.56	12.57
7071	NYSE	VKQ	Mon, Aug 10, 2020	12.66	12.66	12.56	12.56
7070	NYSE	VKQ	Fri, Aug 7, 2020	12.64	12.65	12.60	12.64
7069	NYSE	VKQ	Thu, Aug 6, 2020	12.64	12.64	12.56	12.63
7068	NYSE	VKQ	Wed, Aug 5, 2020	12.54	12.58	12.51	12.57
7067	NYSE	VKQ	Tue, Aug 4, 2020	12.50	12.52	12.48	12.51
7066	NYSE	VKQ	Mon, Aug 3, 2020	12.44	12.48	12.43	12.45
7065	NYSE	VKQ	Fri, Jul 31, 2020	12.40	12.42	12.37	12.42
7064	NYSE	VKQ	Thu, Jul 30, 2020	12.43	12.43	12.31	12.35
7063	NYSE	VKQ	Wed, Jul 29, 2020	12.35	12.39	12.31	12.38
7062	NYSE	VKQ	Tue, Jul 28, 2020	12.35	12.35	12.29	12.32
7061	NYSE	VKQ	Mon, Jul 27, 2020	12.35	12.38	12.29	12.32
7060	NYSE	VKQ	Fri, Jul 24, 2020	12.32	12.34	12.30	12.33
7059	NYSE	VKQ	Thu, Jul 23, 2020	12.25	12.34	12.22	12.29
7058	NYSE	VKQ	Wed, Jul 22, 2020	12.31	12.31	12.24	12.26
7057	NYSE	VKQ	Tue, Jul 21, 2020	12.22	12.26	12.22	12.26
7056	NYSE	VKQ	Mon, Jul 20, 2020	12.17	12.21	12.17	12.19
7055	NYSE	VKQ	Fri, Jul 17, 2020	12.11	12.21	12.11	12.18
7054	NYSE	VKQ	Thu, Jul 16, 2020	12.16	12.17	12.11	12.12
7053	NYSE	VKQ	Wed, Jul 15, 2020	12.18	12.20	12.14	12.19
7052	NYSE	VKQ	Tue, Jul 14, 2020	12.22	12.22	12.12	12.14
7051	NYSE	VKQ	Mon, Jul 13, 2020	12.25	12.28	12.22	12.19
7050	NYSE	VKQ	Fri, Jul 10, 2020	12.16	12.25	12.13	12.25
7049	NYSE	VKQ	Thu, Jul 9, 2020	12.09	12.15	12.07	12.15
7048	NYSE	VKQ	Wed, Jul 8, 2020	11.96	12.05	11.96	12.05
7047	NYSE	VKQ	Tue, Jul 7, 2020	11.78	11.92	11.78	11.92
7046	NYSE	VKQ	Mon, Jul 6, 2020	11.77	11.82	11.74	11.75
7045	NYSE	VKQ	Thu, Jul 2, 2020	11.82	11.87	11.74	11.74
7044	NYSE	VKQ	Wed, Jul 1, 2020	11.76	11.87	11.75	11.82
7043	NYSE	VKQ	Tue, Jun 30, 2020	11.84	11.86	11.74	11.76
7042	NYSE	VKQ	Mon, Jun 29, 2020	11.82	11.85	11.76	11.79
7041	NYSE	VKQ	Fri, Jun 26, 2020	11.94	11.94	11.80	11.80
7040	NYSE	VKQ	Thu, Jun 25, 2020	11.98	11.98	11.90	11.90
7039	NYSE	VKQ	Wed, Jun 24, 2020	11.93	11.94	11.85	11.93
7038	NYSE	VKQ	Tue, Jun 23, 2020	11.93	11.95	11.87	11.91
7037	NYSE	VKQ	Mon, Jun 22, 2020	11.84	11.89	11.81	11.89
7036	NYSE	VKQ	Fri, Jun 19, 2020	11.86	11.86	11.80	11.83
7035	NYSE	VKQ	Thu, Jun 18, 2020	11.81	11.85	11.78	11.81
7034	NYSE	VKQ	Wed, Jun 17, 2020	11.85	11.92	11.76	11.81
7033	NYSE	VKQ	Tue, Jun 16, 2020	11.91	11.93	11.78	11.87
7032	NYSE	VKQ	Mon, Jun 15, 2020	11.83	11.87	11.80	11.84
7031	NYSE	VKQ	Fri, Jun 12, 2020	11.78	11.91	11.75	11.84
7030	NYSE	VKQ	Thu, Jun 11, 2020	11.95	11.95	11.68	11.75
7029	NYSE	VKQ	Wed, Jun 10, 2020	11.93	11.98	11.87	11.93
7028	NYSE	VKQ	Tue, Jun 9, 2020	11.94	11.94	11.85	11.91
7027	NYSE	VKQ	Mon, Jun 8, 2020	11.75	12.02	11.75	11.94
7026	NYSE	VKQ	Fri, Jun 5, 2020	11.79	11.83	11.73	11.74
7025	NYSE	VKQ	Thu, Jun 4, 2020	11.78	11.81	11.74	11.79
7024	NYSE	VKQ	Wed, Jun 3, 2020	11.79	11.86	11.74	11.74
7023	NYSE	VKQ	Tue, Jun 2, 2020	11.79	11.84	11.77	11.79
7022	NYSE	VKQ	Mon, Jun 1, 2020	11.73	11.82	11.73	11.78
7021	NYSE	VKQ	Fri, May 29, 2020	11.66	11.73	11.66	11.68
7020	NYSE	VKQ	Thu, May 28, 2020	11.53	11.62	11.50	11.61
7019	NYSE	VKQ	Wed, May 27, 2020	11.46	11.52	11.42	11.48
7018	NYSE	VKQ	Tue, May 26, 2020	11.47	11.48	11.40	11.42
7017	NYSE	VKQ	Fri, May 22, 2020	11.39	11.43	11.38	11.42
7016	NYSE	VKQ	Thu, May 21, 2020	11.38	11.38	11.33	11.38
7015	NYSE	VKQ	Wed, May 20, 2020	11.28	11.36	11.20	11.36
7014	NYSE	VKQ	Tue, May 19, 2020	11.22	11.25	11.20	11.23
7013	NYSE	VKQ	Mon, May 18, 2020	11.20	11.31	11.18	11.20
7012	NYSE	VKQ	Fri, May 15, 2020	11.28	11.28	11.17	11.19
7011	NYSE	VKQ	Thu, May 14, 2020	11.30	11.30	11.16	11.25
7010	NYSE	VKQ	Wed, May 13, 2020	11.45	11.50	11.28	11.31
7009	NYSE	VKQ	Tue, May 12, 2020	11.43	11.46	11.40	11.46
7008	NYSE	VKQ	Mon, May 11, 2020	11.51	11.51	11.40	11.44
7007	NYSE	VKQ	Fri, May 8, 2020	11.53	11.56	11.42	11.48
7006	NYSE	VKQ	Thu, May 7, 2020	11.54	11.64	11.43	11.47
7005	NYSE	VKQ	Wed, May 6, 2020	11.38	11.52	11.30	11.49
7004	NYSE	VKQ	Tue, May 5, 2020	11.28	11.33	11.24	11.33
7003	NYSE	VKQ	Mon, May 4, 2020	11.16	11.25	11.15	11.25
7002	NYSE	VKQ	Fri, May 1, 2020	11.14	11.23	11.13	11.19
7001	NYSE	VKQ	Thu, Apr 30, 2020	11.21	11.23	11.08	11.17
7000	NYSE	VKQ	Wed, Apr 29, 2020	11.03	11.23	10.99	11.15
6999	NYSE	VKQ	Tue, Apr 28, 2020	11.08	11.17	10.99	11.00
6998	NYSE	VKQ	Mon, Apr 27, 2020	11.24	11.27	10.89	10.95
6997	NYSE	VKQ	Fri, Apr 24, 2020	11.50	11.50	11.28	11.33
6996	NYSE	VKQ	Thu, Apr 23, 2020	11.63	11.70	11.48	11.49
6995	NYSE	VKQ	Wed, Apr 22, 2020	11.64	11.66	11.61	11.62
6994	NYSE	VKQ	Tue, Apr 21, 2020	11.63	11.67	11.52	11.64
6993	NYSE	VKQ	Mon, Apr 20, 2020	11.66	11.66	11.55	11.62
6992	NYSE	VKQ	Fri, Apr 17, 2020	11.80	11.80	11.57	11.61
6991	NYSE	VKQ	Thu, Apr 16, 2020	11.85	11.85	11.61	11.65
6990	NYSE	VKQ	Wed, Apr 15, 2020	11.81	11.92	11.74	11.88
6989	NYSE	VKQ	Tue, Apr 14, 2020	11.81	11.89	11.76	11.84
6988	NYSE	VKQ	Mon, Apr 13, 2020	11.82	11.85	11.58	11.78
6987	NYSE	VKQ	Thu, Apr 9, 2020	11.53	11.84	11.53	11.84
6986	NYSE	VKQ	Wed, Apr 8, 2020	11.18	11.43	11.18	11.43
6985	NYSE	VKQ	Tue, Apr 7, 2020	11.15	11.29	11.10	11.14
6984	NYSE	VKQ	Mon, Apr 6, 2020	11.08	11.20	10.97	11.08
6983	NYSE	VKQ	Fri, Apr 3, 2020	11.16	11.16	10.83	10.97
6982	NYSE	VKQ	Thu, Apr 2, 2020	11.16	11.31	11.04	11.08
6981	NYSE	VKQ	Wed, Apr 1, 2020	11.58	11.58	11.15	11.24
6980	NYSE	VKQ	Tue, Mar 31, 2020	11.95	11.95	11.42	11.70
6979	NYSE	VKQ	Mon, Mar 30, 2020	11.40	11.87	11.35	11.81
6978	NYSE	VKQ	Fri, Mar 27, 2020	11.53	11.53	11.21	11.35
6977	NYSE	VKQ	Thu, Mar 26, 2020	11.08	11.62	11.08	11.47
6976	NYSE	VKQ	Wed, Mar 25, 2020	10.47	11.09	10.37	11.08
6975	NYSE	VKQ	Tue, Mar 24, 2020	9.87	10.43	9.87	10.31
6974	NYSE	VKQ	Mon, Mar 23, 2020	10.04	10.15	9.67	9.68
6973	NYSE	VKQ	Fri, Mar 20, 2020	9.90	10.84	9.76	10.44
6972	NYSE	VKQ	Thu, Mar 19, 2020	9.53	10.11	9.08	9.90
6971	NYSE	VKQ	Wed, Mar 18, 2020	10.80	10.80	9.11	9.63
6970	NYSE	VKQ	Tue, Mar 17, 2020	10.93	11.33	10.77	11.13
6969	NYSE	VKQ	Mon, Mar 16, 2020	11.15	11.20	10.45	10.90
6968	NYSE	VKQ	Fri, Mar 13, 2020	11.45	11.60	11.30	11.40
6967	NYSE	VKQ	Thu, Mar 12, 2020	12.09	12.09	10.60	11.20
6966	NYSE	VKQ	Wed, Mar 11, 2020	12.47	12.62	12.13	12.19
6965	NYSE	VKQ	Tue, Mar 10, 2020	12.86	12.86	12.61	12.65
6964	NYSE	VKQ	Mon, Mar 9, 2020	12.70	12.93	12.70	12.83
6963	NYSE	VKQ	Fri, Mar 6, 2020	12.75	13.03	12.75	13.00
6962	NYSE	VKQ	Thu, Mar 5, 2020	12.93	12.97	12.87	12.88
6961	NYSE	VKQ	Wed, Mar 4, 2020	12.98	12.99	12.90	12.97
6960	NYSE	VKQ	Tue, Mar 3, 2020	12.74	12.93	12.74	12.93
6959	NYSE	VKQ	Mon, Mar 2, 2020	12.58	12.76	12.58	12.74
6958	NYSE	VKQ	Fri, Feb 28, 2020	12.80	12.80	12.56	12.61
6957	NYSE	VKQ	Thu, Feb 27, 2020	12.89	12.89	12.74	12.83
6956	NYSE	VKQ	Wed, Feb 26, 2020	13.03	13.03	12.85	12.86
6955	NYSE	VKQ	Tue, Feb 25, 2020	12.94	13.03	12.90	13.03
6954	NYSE	VKQ	Mon, Feb 24, 2020	12.95	12.97	12.89	12.92
6953	NYSE	VKQ	Fri, Feb 21, 2020	12.94	12.95	12.91	12.91
6952	NYSE	VKQ	Thu, Feb 20, 2020	12.93	12.94	12.90	12.93
6951	NYSE	VKQ	Wed, Feb 19, 2020	12.87	12.92	12.84	12.92
6950	NYSE	VKQ	Tue, Feb 18, 2020	12.85	12.87	12.82	12.84
6949	NYSE	VKQ	Fri, Feb 14, 2020	12.88	12.91	12.83	12.84
6948	NYSE	VKQ	Thu, Feb 13, 2020	12.93	12.94	12.88	12.90
6947	NYSE	VKQ	Wed, Feb 12, 2020	12.99	13.04	12.89	12.88
6946	NYSE	VKQ	Tue, Feb 11, 2020	12.98	13.02	12.95	13.00
6945	NYSE	VKQ	Mon, Feb 10, 2020	12.97	13.02	12.94	12.94
6944	NYSE	VKQ	Fri, Feb 7, 2020	13.03	13.05	12.96	12.97
6943	NYSE	VKQ	Thu, Feb 6, 2020	13.04	13.04	12.97	12.97
6942	NYSE	VKQ	Wed, Feb 5, 2020	13.03	13.07	13.02	13.02
6941	NYSE	VKQ	Tue, Feb 4, 2020	13.00	13.05	12.96	13.03
6940	NYSE	VKQ	Mon, Feb 3, 2020	13.02	13.06	12.98	12.99
6939	NYSE	VKQ	Fri, Jan 31, 2020	13.02	13.07	12.97	13.02
6938	NYSE	VKQ	Thu, Jan 30, 2020	12.95	12.99	12.94	12.96
6937	NYSE	VKQ	Wed, Jan 29, 2020	12.91	12.94	12.87	12.93
6936	NYSE	VKQ	Tue, Jan 28, 2020	12.86	12.91	12.83	12.91
6935	NYSE	VKQ	Mon, Jan 27, 2020	12.82	12.86	12.82	12.86
6934	NYSE	VKQ	Fri, Jan 24, 2020	12.79	12.82	12.77	12.82
6933	NYSE	VKQ	Thu, Jan 23, 2020	12.76	12.78	12.72	12.78
6932	NYSE	VKQ	Wed, Jan 22, 2020	12.73	12.77	12.72	12.73
6931	NYSE	VKQ	Tue, Jan 21, 2020	12.67	12.73	12.67	12.73
6930	NYSE	VKQ	Fri, Jan 17, 2020	12.63	12.65	12.60	12.64
6929	NYSE	VKQ	Thu, Jan 16, 2020	12.64	12.66	12.58	12.62
6928	NYSE	VKQ	Wed, Jan 15, 2020	12.71	12.71	12.61	12.62
6927	NYSE	VKQ	Tue, Jan 14, 2020	12.71	12.73	12.68	12.70
6926	NYSE	VKQ	Mon, Jan 13, 2020	12.77	12.80	12.70	12.67
6925	NYSE	VKQ	Fri, Jan 10, 2020	12.67	12.78	12.67	12.78
6924	NYSE	VKQ	Thu, Jan 9, 2020	12.69	12.70	12.62	12.70
6923	NYSE	VKQ	Wed, Jan 8, 2020	12.64	12.67	12.60	12.67
6922	NYSE	VKQ	Tue, Jan 7, 2020	12.53	12.61	12.47	12.61
6921	NYSE	VKQ	Mon, Jan 6, 2020	12.47	12.50	12.46	12.47
6920	NYSE	VKQ	Fri, Jan 3, 2020	12.43	12.46	12.39	12.46
6919	NYSE	VKQ	Thu, Jan 2, 2020	12.38	12.43	12.36	12.41
6918	NYSE	VKQ	Tue, Dec 31, 2019	12.36	12.39	12.35	12.36
6917	NYSE	VKQ	Mon, Dec 30, 2019	12.34	12.35	12.30	12.34
6916	NYSE	VKQ	Fri, Dec 27, 2019	12.33	12.36	12.31	12.36
6915	NYSE	VKQ	Thu, Dec 26, 2019	12.34	12.36	12.31	12.32
6914	NYSE	VKQ	Tue, Dec 24, 2019	12.33	12.35	12.31	12.33
6913	NYSE	VKQ	Mon, Dec 23, 2019	12.33	12.36	12.30	12.32
6912	NYSE	VKQ	Fri, Dec 20, 2019	12.34	12.37	12.30	12.30
6911	NYSE	VKQ	Thu, Dec 19, 2019	12.30	12.34	12.29	12.34
6910	NYSE	VKQ	Wed, Dec 18, 2019	12.25	12.32	12.25	12.30
6909	NYSE	VKQ	Tue, Dec 17, 2019	12.26	12.30	12.24	12.24
6908	NYSE	VKQ	Mon, Dec 16, 2019	12.31	12.33	12.25	12.28
6907	NYSE	VKQ	Fri, Dec 13, 2019	12.31	12.36	12.29	12.31
6906	NYSE	VKQ	Thu, Dec 12, 2019	12.46	12.46	12.29	12.34
6905	NYSE	VKQ	Wed, Dec 11, 2019	12.36	12.49	12.36	12.44
6904	NYSE	VKQ	Tue, Dec 10, 2019	12.33	12.38	12.32	12.38
6903	NYSE	VKQ	Mon, Dec 9, 2019	12.34	12.35	12.30	12.34
6902	NYSE	VKQ	Fri, Dec 6, 2019	12.28	12.34	12.23	12.32
6901	NYSE	VKQ	Thu, Dec 5, 2019	12.28	12.29	12.25	12.28
6900	NYSE	VKQ	Wed, Dec 4, 2019	12.26	12.31	12.24	12.31
6899	NYSE	VKQ	Tue, Dec 3, 2019	12.26	12.31	12.22	12.30
6898	NYSE	VKQ	Mon, Dec 2, 2019	12.23	12.27	12.20	12.27
6897	NYSE	VKQ	Fri, Nov 29, 2019	12.30	12.31	12.22	12.25
6896	NYSE	VKQ	Wed, Nov 27, 2019	12.30	12.30	12.24	12.27
6895	NYSE	VKQ	Tue, Nov 26, 2019	12.23	12.31	12.22	12.29
6894	NYSE	VKQ	Mon, Nov 25, 2019	12.29	12.31	12.23	12.23
6893	NYSE	VKQ	Fri, Nov 22, 2019	12.23	12.27	12.23	12.27
6892	NYSE	VKQ	Thu, Nov 21, 2019	12.27	12.27	12.22	12.23
6891	NYSE	VKQ	Wed, Nov 20, 2019	12.23	12.26	12.23	12.25
6890	NYSE	VKQ	Tue, Nov 19, 2019	12.23	12.23	12.18	12.22
6889	NYSE	VKQ	Mon, Nov 18, 2019	12.15	12.20	12.13	12.19
6888	NYSE	VKQ	Fri, Nov 15, 2019	12.15	12.18	12.12	12.14
6887	NYSE	VKQ	Thu, Nov 14, 2019	12.19	12.19	12.15	12.18
6886	NYSE	VKQ	Wed, Nov 13, 2019	12.22	12.22	12.14	12.17
6885	NYSE	VKQ	Tue, Nov 12, 2019	12.24	12.26	12.18	12.18
6884	NYSE	VKQ	Mon, Nov 11, 2019	12.34	12.34	12.25	12.24
6883	NYSE	VKQ	Fri, Nov 8, 2019	12.29	12.31	12.25	12.30
6882	NYSE	VKQ	Thu, Nov 7, 2019	12.36	12.36	12.22	12.27
6881	NYSE	VKQ	Wed, Nov 6, 2019	12.31	12.36	12.29	12.35
6880	NYSE	VKQ	Tue, Nov 5, 2019	12.27	12.31	12.25	12.28
6879	NYSE	VKQ	Mon, Nov 4, 2019	12.30	12.33	12.25	12.27
6878	NYSE	VKQ	Fri, Nov 1, 2019	12.35	12.36	12.30	12.36
6877	NYSE	VKQ	Thu, Oct 31, 2019	12.34	12.36	12.29	12.34
6876	NYSE	VKQ	Wed, Oct 30, 2019	12.21	12.30	12.21	12.30
6875	NYSE	VKQ	Tue, Oct 29, 2019	12.14	12.21	12.14	12.19
6874	NYSE	VKQ	Mon, Oct 28, 2019	12.26	12.26	12.18	12.20
6873	NYSE	VKQ	Fri, Oct 25, 2019	12.28	12.31	12.25	12.30
6872	NYSE	VKQ	Thu, Oct 24, 2019	12.35	12.35	12.28	12.28
6871	NYSE	VKQ	Wed, Oct 23, 2019	12.41	12.42	12.31	12.33
6870	NYSE	VKQ	Tue, Oct 22, 2019	12.40	12.41	12.36	12.37
6869	NYSE	VKQ	Mon, Oct 21, 2019	12.45	12.45	12.39	12.40
6868	NYSE	VKQ	Fri, Oct 18, 2019	12.47	12.50	12.39	12.45
6867	NYSE	VKQ	Thu, Oct 17, 2019	12.53	12.55	12.39	12.43
6866	NYSE	VKQ	Wed, Oct 16, 2019	12.58	12.58	12.49	12.49
6865	NYSE	VKQ	Tue, Oct 15, 2019	12.58	12.58	12.49	12.52
6864	NYSE	VKQ	Mon, Oct 14, 2019	12.69	12.69	12.57	12.52
6863	NYSE	VKQ	Fri, Oct 11, 2019	12.59	12.64	12.57	12.57
6862	NYSE	VKQ	Thu, Oct 10, 2019	12.73	12.73	12.61	12.63
6861	NYSE	VKQ	Wed, Oct 9, 2019	12.70	12.74	12.69	12.73
6860	NYSE	VKQ	Tue, Oct 8, 2019	12.70	12.71	12.65	12.65
6859	NYSE	VKQ	Mon, Oct 7, 2019	12.70	12.74	12.65	12.65
6858	NYSE	VKQ	Fri, Oct 4, 2019	12.70	12.71	12.65	12.70
6857	NYSE	VKQ	Thu, Oct 3, 2019	12.66	12.69	12.66	12.69
6856	NYSE	VKQ	Wed, Oct 2, 2019	12.70	12.71	12.63	12.66
6855	NYSE	VKQ	Tue, Oct 1, 2019	12.60	12.70	12.59	12.64
6854	NYSE	VKQ	Mon, Sep 30, 2019	12.71	12.71	12.61	12.61
6853	NYSE	VKQ	Fri, Sep 27, 2019	12.61	12.64	12.58	12.62
6852	NYSE	VKQ	Thu, Sep 26, 2019	12.63	12.63	12.52	12.62
6851	NYSE	VKQ	Wed, Sep 25, 2019	12.54	12.64	12.53	12.59
6850	NYSE	VKQ	Tue, Sep 24, 2019	12.57	12.60	12.48	12.50
6849	NYSE	VKQ	Mon, Sep 23, 2019	12.52	12.62	12.51	12.51
6848	NYSE	VKQ	Fri, Sep 20, 2019	12.48	12.55	12.48	12.49
6847	NYSE	VKQ	Thu, Sep 19, 2019	12.55	12.55	12.44	12.47
6846	NYSE	VKQ	Wed, Sep 18, 2019	12.41	12.47	12.34	12.39
6845	NYSE	VKQ	Tue, Sep 17, 2019	12.27	12.39	12.27	12.36
6844	NYSE	VKQ	Mon, Sep 16, 2019	12.33	12.45	12.27	12.24
6843	NYSE	VKQ	Fri, Sep 13, 2019	12.46	12.47	12.30	12.30
6842	NYSE	VKQ	Thu, Sep 12, 2019	12.63	12.64	12.49	12.52
6841	NYSE	VKQ	Wed, Sep 11, 2019	12.66	12.66	12.61	12.62
6840	NYSE	VKQ	Tue, Sep 10, 2019	12.66	12.71	12.61	12.65
6839	NYSE	VKQ	Mon, Sep 9, 2019	12.70	12.70	12.61	12.66
6838	NYSE	VKQ	Fri, Sep 6, 2019	12.72	12.74	12.68	12.70
6837	NYSE	VKQ	Thu, Sep 5, 2019	12.80	12.80	12.63	12.69
6836	NYSE	VKQ	Wed, Sep 4, 2019	12.74	12.80	12.74	12.80
6835	NYSE	VKQ	Tue, Sep 3, 2019	12.72	12.79	12.72	12.77
6834	NYSE	VKQ	Fri, Aug 30, 2019	12.78	12.78	12.69	12.74
6833	NYSE	VKQ	Thu, Aug 29, 2019	12.74	12.76	12.72	12.73
6832	NYSE	VKQ	Wed, Aug 28, 2019	12.83	12.83	12.71	12.72
6831	NYSE	VKQ	Tue, Aug 27, 2019	12.75	12.78	12.72	12.77
6830	NYSE	VKQ	Mon, Aug 26, 2019	12.74	12.77	12.71	12.76
6829	NYSE	VKQ	Fri, Aug 23, 2019	12.71	12.77	12.67	12.74
6828	NYSE	VKQ	Thu, Aug 22, 2019	12.71	12.73	12.66	12.67
6827	NYSE	VKQ	Wed, Aug 21, 2019	12.74	12.75	12.70	12.72
6826	NYSE	VKQ	Tue, Aug 20, 2019	12.75	12.78	12.72	12.73
6825	NYSE	VKQ	Mon, Aug 19, 2019	12.76	12.78	12.71	12.75
6824	NYSE	VKQ	Fri, Aug 16, 2019	12.77	12.78	12.71	12.75
6823	NYSE	VKQ	Thu, Aug 15, 2019	12.77	12.77	12.71	12.71
6822	NYSE	VKQ	Wed, Aug 14, 2019	12.79	12.81	12.71	12.71
6821	NYSE	VKQ	Tue, Aug 13, 2019	12.72	12.76	12.67	12.75
6820	NYSE	VKQ	Mon, Aug 12, 2019	12.82	12.83	12.73	12.71
6819	NYSE	VKQ	Fri, Aug 9, 2019	12.79	12.83	12.72	12.74
6818	NYSE	VKQ	Thu, Aug 8, 2019	12.86	12.86	12.74	12.78
6817	NYSE	VKQ	Wed, Aug 7, 2019	12.90	12.90	12.75	12.79
6816	NYSE	VKQ	Tue, Aug 6, 2019	12.86	12.88	12.78	12.81
6815	NYSE	VKQ	Mon, Aug 5, 2019	12.97	12.97	12.83	12.84
6814	NYSE	VKQ	Fri, Aug 2, 2019	12.84	12.91	12.84	12.89
6813	NYSE	VKQ	Thu, Aug 1, 2019	12.83	12.84	12.79	12.83
6812	NYSE	VKQ	Wed, Jul 31, 2019	12.83	12.84	12.76	12.80
6811	NYSE	VKQ	Tue, Jul 30, 2019	12.67	12.77	12.67	12.74
6810	NYSE	VKQ	Mon, Jul 29, 2019	12.64	12.71	12.63	12.68
6809	NYSE	VKQ	Fri, Jul 26, 2019	12.69	12.69	12.59	12.65
6808	NYSE	VKQ	Thu, Jul 25, 2019	12.60	12.71	12.50	12.68
6807	NYSE	VKQ	Wed, Jul 24, 2019	12.56	12.61	12.52	12.59
6806	NYSE	VKQ	Tue, Jul 23, 2019	12.53	12.57	12.53	12.56
6805	NYSE	VKQ	Mon, Jul 22, 2019	12.51	12.57	12.51	12.56
6804	NYSE	VKQ	Fri, Jul 19, 2019	12.53	12.55	12.50	12.51
6803	NYSE	VKQ	Thu, Jul 18, 2019	12.60	12.60	12.44	12.52
6802	NYSE	VKQ	Wed, Jul 17, 2019	12.58	12.59	12.51	12.58
6801	NYSE	VKQ	Tue, Jul 16, 2019	12.53	12.57	12.52	12.55
6800	NYSE	VKQ	Mon, Jul 15, 2019	12.56	12.65	12.56	12.57
6799	NYSE	VKQ	Fri, Jul 12, 2019	12.48	12.55	12.47	12.54
6798	NYSE	VKQ	Thu, Jul 11, 2019	12.48	12.48	12.42	12.45
6797	NYSE	VKQ	Wed, Jul 10, 2019	12.47	12.47	12.39	12.45
6796	NYSE	VKQ	Tue, Jul 9, 2019	12.38	12.39	12.37	12.39
6795	NYSE	VKQ	Mon, Jul 8, 2019	12.36	12.40	12.36	12.37
6794	NYSE	VKQ	Fri, Jul 5, 2019	12.27	12.37	12.26	12.36
6793	NYSE	VKQ	Wed, Jul 3, 2019	12.30	12.36	12.29	12.30
6792	NYSE	VKQ	Tue, Jul 2, 2019	12.26	12.34	12.26	12.30
6791	NYSE	VKQ	Mon, Jul 1, 2019	12.27	12.36	12.22	12.29
6790	NYSE	VKQ	Fri, Jun 28, 2019	12.31	12.32	12.28	12.32
6789	NYSE	VKQ	Thu, Jun 27, 2019	12.24	12.30	12.23	12.28
6788	NYSE	VKQ	Wed, Jun 26, 2019	12.26	12.26	12.22	12.24
6787	NYSE	VKQ	Tue, Jun 25, 2019	12.24	12.28	12.20	12.22
6786	NYSE	VKQ	Mon, Jun 24, 2019	12.24	12.27	12.22	12.27
6785	NYSE	VKQ	Fri, Jun 21, 2019	12.20	12.22	12.19	12.20
6784	NYSE	VKQ	Thu, Jun 20, 2019	12.23	12.23	12.17	12.20
6783	NYSE	VKQ	Wed, Jun 19, 2019	12.14	12.20	12.08	12.18
6782	NYSE	VKQ	Tue, Jun 18, 2019	12.23	12.28	12.17	12.17
6781	NYSE	VKQ	Mon, Jun 17, 2019	12.24	12.28	12.21	12.21
6780	NYSE	VKQ	Fri, Jun 14, 2019	12.24	12.29	12.23	12.24
6779	NYSE	VKQ	Thu, Jun 13, 2019	12.25	12.27	12.24	12.24
6778	NYSE	VKQ	Wed, Jun 12, 2019	12.36	12.36	12.28	12.26
6777	NYSE	VKQ	Tue, Jun 11, 2019	12.32	12.33	12.29	12.30
6776	NYSE	VKQ	Mon, Jun 10, 2019	12.31	12.37	12.29	12.35
6775	NYSE	VKQ	Fri, Jun 7, 2019	12.28	12.33	12.25	12.31
6774	NYSE	VKQ	Thu, Jun 6, 2019	12.26	12.28	12.23	12.23
6773	NYSE	VKQ	Wed, Jun 5, 2019	12.29	12.31	12.21	12.22
6772	NYSE	VKQ	Tue, Jun 4, 2019	12.32	12.32	12.23	12.24
6771	NYSE	VKQ	Mon, Jun 3, 2019	12.30	12.34	12.28	12.30
6770	NYSE	VKQ	Fri, May 31, 2019	12.38	12.38	12.24	12.25
6769	NYSE	VKQ	Thu, May 30, 2019	12.23	12.33	12.23	12.26
6768	NYSE	VKQ	Wed, May 29, 2019	12.25	12.29	12.23	12.23
6767	NYSE	VKQ	Tue, May 28, 2019	12.18	12.25	12.18	12.25
6766	NYSE	VKQ	Fri, May 24, 2019	12.12	12.16	12.10	12.16
6765	NYSE	VKQ	Thu, May 23, 2019	12.10	12.16	12.06	12.06
6764	NYSE	VKQ	Wed, May 22, 2019	12.09	12.19	12.05	12.08
6763	NYSE	VKQ	Tue, May 21, 2019	12.18	12.19	12.09	12.09
6762	NYSE	VKQ	Mon, May 20, 2019	12.09	12.18	12.07	12.14
6761	NYSE	VKQ	Fri, May 17, 2019	12.16	12.20	12.07	12.11
6760	NYSE	VKQ	Thu, May 16, 2019	12.13	12.19	12.13	12.18
6759	NYSE	VKQ	Wed, May 15, 2019	12.17	12.17	12.13	12.16
6758	NYSE	VKQ	Tue, May 14, 2019	12.13	12.15	12.08	12.14
6757	NYSE	VKQ	Mon, May 13, 2019	12.18	12.20	12.16	12.14
6756	NYSE	VKQ	Fri, May 10, 2019	12.18	12.19	12.11	12.18
6755	NYSE	VKQ	Thu, May 9, 2019	12.15	12.17	12.09	12.16
6754	NYSE	VKQ	Wed, May 8, 2019	12.09	12.13	12.08	12.11
6753	NYSE	VKQ	Tue, May 7, 2019	12.05	12.09	12.04	12.09
6752	NYSE	VKQ	Mon, May 6, 2019	12.03	12.05	11.99	12.02
6751	NYSE	VKQ	Fri, May 3, 2019	12.01	12.06	12.01	12.03
6750	NYSE	VKQ	Thu, May 2, 2019	12.00	12.04	11.97	12.01
6749	NYSE	VKQ	Wed, May 1, 2019	11.97	12.03	11.96	12.03
6748	NYSE	VKQ	Tue, Apr 30, 2019	11.97	11.97	11.91	11.96
6747	NYSE	VKQ	Mon, Apr 29, 2019	11.92	11.93	11.87	11.93
6746	NYSE	VKQ	Fri, Apr 26, 2019	11.97	11.98	11.87	11.89
6745	NYSE	VKQ	Thu, Apr 25, 2019	11.96	11.97	11.90	11.97
6744	NYSE	VKQ	Wed, Apr 24, 2019	11.93	11.93	11.88	11.89
6743	NYSE	VKQ	Tue, Apr 23, 2019	11.84	11.88	11.80	11.87
6742	NYSE	VKQ	Mon, Apr 22, 2019	11.87	11.87	11.81	11.82
6741	NYSE	VKQ	Thu, Apr 18, 2019	11.89	11.89	11.82	11.87
6740	NYSE	VKQ	Wed, Apr 17, 2019	11.85	11.92	11.85	11.87
6739	NYSE	VKQ	Tue, Apr 16, 2019	11.98	12.00	11.85	11.85
6738	NYSE	VKQ	Mon, Apr 15, 2019	12.00	12.03	11.97	11.98
6737	NYSE	VKQ	Fri, Apr 12, 2019	12.02	12.03	11.98	12.01
6736	NYSE	VKQ	Thu, Apr 11, 2019	12.02	12.06	12.00	12.02
6735	NYSE	VKQ	Wed, Apr 10, 2019	12.06	12.10	12.05	12.02
6734	NYSE	VKQ	Tue, Apr 9, 2019	12.05	12.07	12.03	12.07
6733	NYSE	VKQ	Mon, Apr 8, 2019	12.08	12.08	12.02	12.03
6732	NYSE	VKQ	Fri, Apr 5, 2019	12.05	12.07	12.02	12.03
6731	NYSE	VKQ	Thu, Apr 4, 2019	12.06	12.10	12.05	12.07
6730	NYSE	VKQ	Wed, Apr 3, 2019	12.01	12.10	12.01	12.08
6729	NYSE	VKQ	Tue, Apr 2, 2019	12.05	12.08	12.04	12.04
6728	NYSE	VKQ	Mon, Apr 1, 2019	12.08	12.09	12.05	12.07
6727	NYSE	VKQ	Fri, Mar 29, 2019	12.09	12.09	12.05	12.05
6726	NYSE	VKQ	Thu, Mar 28, 2019	12.08	12.09	12.07	12.09
6725	NYSE	VKQ	Wed, Mar 27, 2019	12.08	12.10	12.04	12.08
6724	NYSE	VKQ	Tue, Mar 26, 2019	12.05	12.08	12.02	12.07
6723	NYSE	VKQ	Mon, Mar 25, 2019	12.01	12.07	12.00	12.07
6722	NYSE	VKQ	Fri, Mar 22, 2019	12.04	12.08	11.98	12.05
6721	NYSE	VKQ	Thu, Mar 21, 2019	12.05	12.07	12.01	12.04
6720	NYSE	VKQ	Wed, Mar 20, 2019	11.95	12.06	11.94	12.05
6719	NYSE	VKQ	Tue, Mar 19, 2019	11.83	11.95	11.83	11.94
6718	NYSE	VKQ	Mon, Mar 18, 2019	11.82	11.84	11.81	11.83
6717	NYSE	VKQ	Fri, Mar 15, 2019	11.90	11.90	11.82	11.82
6716	NYSE	VKQ	Thu, Mar 14, 2019	11.90	11.91	11.85	11.88
6715	NYSE	VKQ	Wed, Mar 13, 2019	11.84	11.90	11.84	11.90
6714	NYSE	VKQ	Tue, Mar 12, 2019	11.86	11.90	11.84	11.85
6713	NYSE	VKQ	Mon, Mar 11, 2019	11.96	12.01	11.96	11.95
6712	NYSE	VKQ	Fri, Mar 8, 2019	11.97	11.99	11.95	11.96
6711	NYSE	VKQ	Thu, Mar 7, 2019	11.90	11.98	11.90	11.98
6710	NYSE	VKQ	Wed, Mar 6, 2019	11.90	11.90	11.88	11.89
6709	NYSE	VKQ	Tue, Mar 5, 2019	11.89	11.92	11.86	11.90
6708	NYSE	VKQ	Mon, Mar 4, 2019	11.90	11.93	11.87	11.89
6707	NYSE	VKQ	Fri, Mar 1, 2019	11.89	11.90	11.86	11.90
6706	NYSE	VKQ	Thu, Feb 28, 2019	11.87	11.89	11.80	11.89
6705	NYSE	VKQ	Wed, Feb 27, 2019	11.86	11.88	11.82	11.87
6704	NYSE	VKQ	Tue, Feb 26, 2019	11.82	11.87	11.82	11.83
6703	NYSE	VKQ	Mon, Feb 25, 2019	11.89	11.89	11.80	11.82
6702	NYSE	VKQ	Fri, Feb 22, 2019	11.90	11.90	11.87	11.89
6701	NYSE	VKQ	Thu, Feb 21, 2019	11.86	11.90	11.85	11.87
6700	NYSE	VKQ	Wed, Feb 20, 2019	11.88	11.92	11.87	11.90
6699	NYSE	VKQ	Tue, Feb 19, 2019	11.83	11.91	11.83	11.91
6698	NYSE	VKQ	Fri, Feb 15, 2019	11.82	11.85	11.82	11.84
6697	NYSE	VKQ	Thu, Feb 14, 2019	11.80	11.86	11.80	11.85
6696	NYSE	VKQ	Wed, Feb 13, 2019	11.77	11.82	11.76	11.79
6695	NYSE	VKQ	Tue, Feb 12, 2019	11.80	11.81	11.76	11.81
6694	NYSE	VKQ	Mon, Feb 11, 2019	11.79	11.86	11.79	11.81
6693	NYSE	VKQ	Fri, Feb 8, 2019	11.77	11.82	11.76	11.81
6692	NYSE	VKQ	Thu, Feb 7, 2019	11.77	11.80	11.72	11.80
6691	NYSE	VKQ	Wed, Feb 6, 2019	11.75	11.81	11.73	11.81
6690	NYSE	VKQ	Tue, Feb 5, 2019	11.78	11.82	11.73	11.73
6689	NYSE	VKQ	Mon, Feb 4, 2019	11.76	11.84	11.75	11.78
6688	NYSE	VKQ	Fri, Feb 1, 2019	11.83	11.87	11.76	11.78
6687	NYSE	VKQ	Thu, Jan 31, 2019	11.78	11.82	11.75	11.80
6686	NYSE	VKQ	Wed, Jan 30, 2019	11.74	11.80	11.73	11.76
6685	NYSE	VKQ	Tue, Jan 29, 2019	11.65	11.78	11.64	11.77
6684	NYSE	VKQ	Mon, Jan 28, 2019	11.73	11.76	11.67	11.72
6683	NYSE	VKQ	Fri, Jan 25, 2019	11.72	11.78	11.72	11.76
6682	NYSE	VKQ	Thu, Jan 24, 2019	11.62	11.79	11.58	11.74
6681	NYSE	VKQ	Wed, Jan 23, 2019	11.42	11.60	11.42	11.60
6680	NYSE	VKQ	Tue, Jan 22, 2019	11.45	11.52	11.42	11.42
6679	NYSE	VKQ	Fri, Jan 18, 2019	11.49	11.52	11.47	11.48
6678	NYSE	VKQ	Thu, Jan 17, 2019	11.45	11.52	11.45	11.49
6677	NYSE	VKQ	Wed, Jan 16, 2019	11.45	11.51	11.43	11.43
6676	NYSE	VKQ	Tue, Jan 15, 2019	11.60	11.60	11.48	11.50
6675	NYSE	VKQ	Mon, Jan 14, 2019	11.63	11.70	11.60	11.60
6674	NYSE	VKQ	Fri, Jan 11, 2019	11.60	11.73	11.60	11.65
6673	NYSE	VKQ	Thu, Jan 10, 2019	11.55	11.63	11.55	11.60
6672	NYSE	VKQ	Wed, Jan 9, 2019	11.50	11.61	11.46	11.57
6671	NYSE	VKQ	Tue, Jan 8, 2019	11.44	11.51	11.44	11.50
6670	NYSE	VKQ	Mon, Jan 7, 2019	11.36	11.48	11.36	11.44
6669	NYSE	VKQ	Fri, Jan 4, 2019	11.35	11.38	11.22	11.36
6668	NYSE	VKQ	Thu, Jan 3, 2019	11.31	11.38	11.30	11.37
6667	NYSE	VKQ	Wed, Jan 2, 2019	11.13	11.34	11.13	11.30
6666	NYSE	VKQ	Mon, Dec 31, 2018	11.06	11.14	11.05	11.14
6665	NYSE	VKQ	Fri, Dec 28, 2018	11.07	11.10	11.01	11.05
6664	NYSE	VKQ	Thu, Dec 27, 2018	11.10	11.14	11.04	11.08
6663	NYSE	VKQ	Wed, Dec 26, 2018	11.11	11.14	11.00	11.04
6662	NYSE	VKQ	Mon, Dec 24, 2018	11.02	11.13	10.98	11.12
6661	NYSE	VKQ	Fri, Dec 21, 2018	11.04	11.19	11.04	11.06
6660	NYSE	VKQ	Thu, Dec 20, 2018	11.10	11.15	11.03	11.04
6659	NYSE	VKQ	Wed, Dec 19, 2018	11.05	11.10	11.05	11.08
6658	NYSE	VKQ	Tue, Dec 18, 2018	11.06	11.09	11.02	11.05
6657	NYSE	VKQ	Mon, Dec 17, 2018	11.08	11.11	11.06	11.06
6656	NYSE	VKQ	Fri, Dec 14, 2018	11.08	11.12	11.05	11.09
6655	NYSE	VKQ	Thu, Dec 13, 2018	11.19	11.22	11.09	11.09
6654	NYSE	VKQ	Wed, Dec 12, 2018	11.36	11.40	11.26	11.23
6653	NYSE	VKQ	Tue, Dec 11, 2018	11.41	11.46	11.35	11.36
6652	NYSE	VKQ	Mon, Dec 10, 2018	11.36	11.49	11.36	11.46
6651	NYSE	VKQ	Fri, Dec 7, 2018	11.26	11.40	11.25	11.39
6650	NYSE	VKQ	Thu, Dec 6, 2018	11.29	11.33	11.26	11.30
6649	NYSE	VKQ	Tue, Dec 4, 2018	11.20	11.30	11.20	11.29
6648	NYSE	VKQ	Mon, Dec 3, 2018	11.19	11.22	11.14	11.19
6647	NYSE	VKQ	Fri, Nov 30, 2018	11.20	11.28	11.14	11.16
6646	NYSE	VKQ	Thu, Nov 29, 2018	11.13	11.25	11.13	11.23
6645	NYSE	VKQ	Wed, Nov 28, 2018	11.02	11.14	11.02	11.14
6644	NYSE	VKQ	Tue, Nov 27, 2018	11.04	11.06	10.99	11.03
6643	NYSE	VKQ	Mon, Nov 26, 2018	11.03	11.05	11.00	11.05
6642	NYSE	VKQ	Fri, Nov 23, 2018	10.99	11.03	10.99	10.99
6641	NYSE	VKQ	Wed, Nov 21, 2018	11.07	11.07	11.00	11.00
6640	NYSE	VKQ	Tue, Nov 20, 2018	11.07	11.08	11.04	11.07
6639	NYSE	VKQ	Mon, Nov 19, 2018	11.07	11.10	11.04	11.07
6638	NYSE	VKQ	Fri, Nov 16, 2018	11.11	11.12	11.07	11.09
6637	NYSE	VKQ	Thu, Nov 15, 2018	11.13	11.14	11.08	11.08
6636	NYSE	VKQ	Wed, Nov 14, 2018	11.14	11.20	11.09	11.09
6635	NYSE	VKQ	Tue, Nov 13, 2018	11.19	11.27	11.17	11.17
6634	NYSE	VKQ	Mon, Nov 12, 2018	11.20	11.24	11.15	11.22
6633	NYSE	VKQ	Fri, Nov 9, 2018	11.22	11.22	11.13	11.21
6632	NYSE	VKQ	Thu, Nov 8, 2018	11.10	11.27	11.09	11.16
6631	NYSE	VKQ	Wed, Nov 7, 2018	11.02	11.10	10.99	11.09
6630	NYSE	VKQ	Tue, Nov 6, 2018	11.00	11.03	10.98	10.98
6629	NYSE	VKQ	Mon, Nov 5, 2018	10.95	11.00	10.95	11.00
6628	NYSE	VKQ	Fri, Nov 2, 2018	10.90	10.96	10.89	10.95
6627	NYSE	VKQ	Thu, Nov 1, 2018	10.97	10.99	10.92	10.92
6626	NYSE	VKQ	Wed, Oct 31, 2018	10.95	11.01	10.92	10.96
6625	NYSE	VKQ	Tue, Oct 30, 2018	10.97	11.02	10.94	10.97
6624	NYSE	VKQ	Mon, Oct 29, 2018	11.01	11.04	10.97	11.00
6623	NYSE	VKQ	Fri, Oct 26, 2018	11.05	11.09	11.01	11.05
6622	NYSE	VKQ	Thu, Oct 25, 2018	11.03	11.08	11.03	11.05
6621	NYSE	VKQ	Wed, Oct 24, 2018	11.05	11.11	11.05	11.07
6620	NYSE	VKQ	Tue, Oct 23, 2018	10.97	11.07	10.95	11.06
6619	NYSE	VKQ	Mon, Oct 22, 2018	10.96	10.97	10.93	10.97
6618	NYSE	VKQ	Fri, Oct 19, 2018	10.97	11.00	10.95	10.95
6617	NYSE	VKQ	Thu, Oct 18, 2018	10.99	11.03	10.96	10.98
6616	NYSE	VKQ	Wed, Oct 17, 2018	11.06	11.06	10.98	10.99
6615	NYSE	VKQ	Tue, Oct 16, 2018	11.00	11.06	10.97	11.05
6614	NYSE	VKQ	Mon, Oct 15, 2018	10.98	11.02	10.95	10.97
6613	NYSE	VKQ	Fri, Oct 12, 2018	10.92	11.00	10.92	10.98
6612	NYSE	VKQ	Thu, Oct 11, 2018	10.90	10.95	10.89	10.94
6611	NYSE	VKQ	Wed, Oct 10, 2018	11.06	11.08	10.87	10.90
6610	NYSE	VKQ	Tue, Oct 9, 2018	11.09	11.14	11.05	11.10
6609	NYSE	VKQ	Mon, Oct 8, 2018	11.14	11.19	11.05	11.06
6608	NYSE	VKQ	Fri, Oct 5, 2018	11.27	11.30	11.14	11.16
6607	NYSE	VKQ	Thu, Oct 4, 2018	11.30	11.36	11.27	11.29
6606	NYSE	VKQ	Wed, Oct 3, 2018	11.47	11.47	11.38	11.38
6605	NYSE	VKQ	Tue, Oct 2, 2018	11.50	11.54	11.49	11.50
6604	NYSE	VKQ	Mon, Oct 1, 2018	11.55	11.57	11.45	11.48
6603	NYSE	VKQ	Fri, Sep 28, 2018	11.50	11.59	11.50	11.54
6602	NYSE	VKQ	Thu, Sep 27, 2018	11.44	11.52	11.42	11.52
6601	NYSE	VKQ	Wed, Sep 26, 2018	11.35	11.42	11.34	11.42
6600	NYSE	VKQ	Tue, Sep 25, 2018	11.36	11.40	11.34	11.35
6599	NYSE	VKQ	Mon, Sep 24, 2018	11.36	11.43	11.35	11.36
6598	NYSE	VKQ	Fri, Sep 21, 2018	11.46	11.46	11.41	11.41
6597	NYSE	VKQ	Thu, Sep 20, 2018	11.40	11.47	11.36	11.47
6596	NYSE	VKQ	Wed, Sep 19, 2018	11.39	11.43	11.35	11.36
6595	NYSE	VKQ	Tue, Sep 18, 2018	11.41	11.45	11.38	11.42
6594	NYSE	VKQ	Mon, Sep 17, 2018	11.52	11.52	11.41	11.42
6593	NYSE	VKQ	Fri, Sep 14, 2018	11.63	11.64	11.51	11.54
6592	NYSE	VKQ	Thu, Sep 13, 2018	11.76	11.76	11.64	11.65
6591	NYSE	VKQ	Wed, Sep 12, 2018	11.77	11.80	11.76	11.73
6590	NYSE	VKQ	Tue, Sep 11, 2018	11.82	11.83	11.76	11.77
6589	NYSE	VKQ	Mon, Sep 10, 2018	11.78	11.83	11.78	11.83
6588	NYSE	VKQ	Fri, Sep 7, 2018	11.80	11.82	11.76	11.77
6587	NYSE	VKQ	Thu, Sep 6, 2018	11.81	11.82	11.77	11.82
6586	NYSE	VKQ	Wed, Sep 5, 2018	11.83	11.92	11.76	11.79
6585	NYSE	VKQ	Tue, Sep 4, 2018	11.90	11.90	11.84	11.84
6584	NYSE	VKQ	Fri, Aug 31, 2018	11.90	11.90	11.84	11.84
6583	NYSE	VKQ	Thu, Aug 30, 2018	11.89	11.89	11.81	11.83
6582	NYSE	VKQ	Wed, Aug 29, 2018	11.92	11.92	11.85	11.88
6581	NYSE	VKQ	Tue, Aug 28, 2018	11.85	11.90	11.85	11.89
6580	NYSE	VKQ	Mon, Aug 27, 2018	11.92	11.94	11.86	11.89
6579	NYSE	VKQ	Fri, Aug 24, 2018	11.92	11.92	11.86	11.88
6578	NYSE	VKQ	Thu, Aug 23, 2018	11.92	11.94	11.83	11.84
6577	NYSE	VKQ	Wed, Aug 22, 2018	11.88	11.97	11.86	11.87
6576	NYSE	VKQ	Tue, Aug 21, 2018	11.90	11.94	11.88	11.90
6575	NYSE	VKQ	Mon, Aug 20, 2018	11.88	11.89	11.85	11.89
6574	NYSE	VKQ	Fri, Aug 17, 2018	11.79	11.85	11.79	11.85
6573	NYSE	VKQ	Thu, Aug 16, 2018	11.83	11.88	11.77	11.78
6572	NYSE	VKQ	Wed, Aug 15, 2018	11.85	11.92	11.82	11.82
6571	NYSE	VKQ	Tue, Aug 14, 2018	11.83	11.91	11.82	11.83
6570	NYSE	VKQ	Mon, Aug 13, 2018	11.96	11.96	11.83	11.84
6569	NYSE	VKQ	Fri, Aug 10, 2018	11.97	11.98	11.93	11.98
6568	NYSE	VKQ	Thu, Aug 9, 2018	11.93	11.95	11.88	11.91
6567	NYSE	VKQ	Wed, Aug 8, 2018	11.94	11.96	11.90	11.95
6566	NYSE	VKQ	Tue, Aug 7, 2018	11.94	11.95	11.89	11.89
6565	NYSE	VKQ	Mon, Aug 6, 2018	11.95	11.95	11.86	11.95
6564	NYSE	VKQ	Fri, Aug 3, 2018	11.96	11.98	11.84	11.84
6563	NYSE	VKQ	Thu, Aug 2, 2018	11.87	11.98	11.85	11.96
6562	NYSE	VKQ	Wed, Aug 1, 2018	11.86	11.97	11.81	11.90
6561	NYSE	VKQ	Tue, Jul 31, 2018	11.80	11.88	11.77	11.86
6560	NYSE	VKQ	Mon, Jul 30, 2018	11.77	11.77	11.72	11.75
6559	NYSE	VKQ	Fri, Jul 27, 2018	11.82	11.89	11.75	11.76
6558	NYSE	VKQ	Thu, Jul 26, 2018	11.92	11.95	11.79	11.79
6557	NYSE	VKQ	Wed, Jul 25, 2018	11.96	11.96	11.91	11.94
6556	NYSE	VKQ	Tue, Jul 24, 2018	11.97	11.97	11.90	11.91
6555	NYSE	VKQ	Mon, Jul 23, 2018	11.92	11.97	11.92	11.93
6554	NYSE	VKQ	Fri, Jul 20, 2018	11.96	11.96	11.92	11.95
6553	NYSE	VKQ	Thu, Jul 19, 2018	11.92	11.96	11.90	11.96
6552	NYSE	VKQ	Wed, Jul 18, 2018	11.91	11.94	11.86	11.90
6551	NYSE	VKQ	Tue, Jul 17, 2018	11.89	11.91	11.82	11.89
6550	NYSE	VKQ	Mon, Jul 16, 2018	11.85	11.87	11.81	11.87
6549	NYSE	VKQ	Fri, Jul 13, 2018	11.83	11.90	11.83	11.89
6548	NYSE	VKQ	Thu, Jul 12, 2018	11.77	11.85	11.75	11.85
6547	NYSE	VKQ	Wed, Jul 11, 2018	11.80	11.81	11.75	11.75
6546	NYSE	VKQ	Tue, Jul 10, 2018	11.75	11.82	11.74	11.82
6545	NYSE	VKQ	Mon, Jul 9, 2018	11.81	11.84	11.72	11.72
6544	NYSE	VKQ	Fri, Jul 6, 2018	11.84	11.84	11.78	11.83
6543	NYSE	VKQ	Thu, Jul 5, 2018	11.85	11.88	11.80	11.81
6542	NYSE	VKQ	Tue, Jul 3, 2018	11.86	11.87	11.84	11.85
6541	NYSE	VKQ	Mon, Jul 2, 2018	11.86	11.92	11.82	11.82
6540	NYSE	VKQ	Fri, Jun 29, 2018	11.83	11.87	11.80	11.82
6539	NYSE	VKQ	Thu, Jun 28, 2018	11.77	11.82	11.73	11.82
6538	NYSE	VKQ	Wed, Jun 27, 2018	11.76	11.77	11.70	11.77
6537	NYSE	VKQ	Tue, Jun 26, 2018	11.72	11.77	11.70	11.76
6536	NYSE	VKQ	Mon, Jun 25, 2018	11.72	11.76	11.70	11.74
6535	NYSE	VKQ	Fri, Jun 22, 2018	11.76	11.76	11.70	11.72
6534	NYSE	VKQ	Thu, Jun 21, 2018	11.72	11.78	11.70	11.77
6533	NYSE	VKQ	Wed, Jun 20, 2018	11.75	11.75	11.70	11.72
6532	NYSE	VKQ	Tue, Jun 19, 2018	11.70	11.76	11.68	11.76
6531	NYSE	VKQ	Mon, Jun 18, 2018	11.67	11.70	11.65	11.70
6530	NYSE	VKQ	Fri, Jun 15, 2018	11.64	11.71	11.62	11.70
6529	NYSE	VKQ	Thu, Jun 14, 2018	11.69	11.70	11.65	11.67
6528	NYSE	VKQ	Wed, Jun 13, 2018	11.74	11.76	11.70	11.71
6527	NYSE	VKQ	Tue, Jun 12, 2018	11.73	11.79	11.71	11.71
6526	NYSE	VKQ	Mon, Jun 11, 2018	11.87	11.87	11.80	11.75
6525	NYSE	VKQ	Fri, Jun 8, 2018	11.82	11.89	11.82	11.87
6524	NYSE	VKQ	Thu, Jun 7, 2018	11.84	11.85	11.80	11.85
6523	NYSE	VKQ	Wed, Jun 6, 2018	11.81	11.82	11.79	11.79
6522	NYSE	VKQ	Tue, Jun 5, 2018	11.81	11.84	11.80	11.81
6521	NYSE	VKQ	Mon, Jun 4, 2018	11.85	11.85	11.79	11.81
6520	NYSE	VKQ	Fri, Jun 1, 2018	11.86	11.87	11.79	11.85
6519	NYSE	VKQ	Thu, May 31, 2018	11.87	11.89	11.81	11.87
6518	NYSE	VKQ	Wed, May 30, 2018	11.71	11.85	11.71	11.82
6517	NYSE	VKQ	Tue, May 29, 2018	11.81	11.84	11.78	11.82
6516	NYSE	VKQ	Fri, May 25, 2018	11.78	11.81	11.76	11.76
6515	NYSE	VKQ	Thu, May 24, 2018	11.75	11.81	11.75	11.76
6514	NYSE	VKQ	Wed, May 23, 2018	11.72	11.75	11.70	11.72
6513	NYSE	VKQ	Tue, May 22, 2018	11.71	11.75	11.69	11.70
6512	NYSE	VKQ	Mon, May 21, 2018	11.74	11.75	11.68	11.71
6511	NYSE	VKQ	Fri, May 18, 2018	11.68	11.72	11.64	11.72
6510	NYSE	VKQ	Thu, May 17, 2018	11.70	11.73	11.66	11.68
6509	NYSE	VKQ	Wed, May 16, 2018	11.76	11.78	11.71	11.71
6508	NYSE	VKQ	Tue, May 15, 2018	11.76	11.79	11.75	11.76
6507	NYSE	VKQ	Mon, May 14, 2018	11.84	11.84	11.78	11.79
6506	NYSE	VKQ	Fri, May 11, 2018	11.87	11.87	11.83	11.84
6505	NYSE	VKQ	Thu, May 10, 2018	11.83	11.87	11.82	11.87
6504	NYSE	VKQ	Wed, May 9, 2018	11.84	11.86	11.81	11.82
6503	NYSE	VKQ	Tue, May 8, 2018	11.88	11.88	11.84	11.87
6502	NYSE	VKQ	Mon, May 7, 2018	11.88	11.91	11.85	11.88
6501	NYSE	VKQ	Fri, May 4, 2018	11.88	11.92	11.88	11.91
6500	NYSE	VKQ	Thu, May 3, 2018	11.82	11.91	11.81	11.90
6499	NYSE	VKQ	Wed, May 2, 2018	11.81	11.81	11.77	11.80
6498	NYSE	VKQ	Tue, May 1, 2018	11.70	11.81	11.70	11.81
6497	NYSE	VKQ	Mon, Apr 30, 2018	11.70	11.75	11.69	11.75
6496	NYSE	VKQ	Fri, Apr 27, 2018	11.63	11.72	11.63	11.66
6495	NYSE	VKQ	Thu, Apr 26, 2018	11.58	11.67	11.58	11.65
6494	NYSE	VKQ	Wed, Apr 25, 2018	11.63	11.63	11.54	11.56
6493	NYSE	VKQ	Tue, Apr 24, 2018	11.69	11.74	11.65	11.67
6492	NYSE	VKQ	Mon, Apr 23, 2018	11.70	11.72	11.67	11.67
6491	NYSE	VKQ	Fri, Apr 20, 2018	11.68	11.86	11.67	11.72
6490	NYSE	VKQ	Thu, Apr 19, 2018	11.65	11.69	11.61	11.69
6489	NYSE	VKQ	Wed, Apr 18, 2018	11.64	11.66	11.62	11.65
6488	NYSE	VKQ	Tue, Apr 17, 2018	11.71	11.73	11.64	11.65
6487	NYSE	VKQ	Mon, Apr 16, 2018	11.71	11.73	11.63	11.73
6486	NYSE	VKQ	Fri, Apr 13, 2018	11.72	11.76	11.69	11.75
6485	NYSE	VKQ	Thu, Apr 12, 2018	11.71	11.72	11.70	11.71
6484	NYSE	VKQ	Wed, Apr 11, 2018	11.70	11.73	11.68	11.71
6483	NYSE	VKQ	Tue, Apr 10, 2018	11.72	11.74	11.66	11.66
6482	NYSE	VKQ	Mon, Apr 9, 2018	11.69	11.73	11.66	11.72
6481	NYSE	VKQ	Fri, Apr 6, 2018	11.75	11.82	11.68	11.71
6480	NYSE	VKQ	Thu, Apr 5, 2018	11.74	11.78	11.72	11.76
6479	NYSE	VKQ	Wed, Apr 4, 2018	11.65	11.75	11.63	11.75
6478	NYSE	VKQ	Tue, Apr 3, 2018	11.67	11.74	11.61	11.61
6477	NYSE	VKQ	Mon, Apr 2, 2018	11.69	11.72	11.67	11.69
6476	NYSE	VKQ	Thu, Mar 29, 2018	11.68	11.72	11.68	11.69
6475	NYSE	VKQ	Wed, Mar 28, 2018	11.66	11.72	11.63	11.68
6474	NYSE	VKQ	Tue, Mar 27, 2018	11.60	11.66	11.58	11.66
6473	NYSE	VKQ	Mon, Mar 26, 2018	11.57	11.59	11.51	11.58
6472	NYSE	VKQ	Fri, Mar 23, 2018	11.60	11.60	11.54	11.56
6471	NYSE	VKQ	Thu, Mar 22, 2018	11.60	11.64	11.59	11.60
6470	NYSE	VKQ	Wed, Mar 21, 2018	11.57	11.62	11.55	11.60
6469	NYSE	VKQ	Tue, Mar 20, 2018	11.56	11.58	11.55	11.58
6468	NYSE	VKQ	Mon, Mar 19, 2018	11.60	11.60	11.54	11.58
6467	NYSE	VKQ	Fri, Mar 16, 2018	11.60	11.62	11.58	11.61
6466	NYSE	VKQ	Thu, Mar 15, 2018	11.61	11.64	11.60	11.60
6465	NYSE	VKQ	Wed, Mar 14, 2018	11.69	11.69	11.60	11.61
6464	NYSE	VKQ	Tue, Mar 13, 2018	11.74	11.76	11.69	11.64
6463	NYSE	VKQ	Mon, Mar 12, 2018	11.72	11.76	11.69	11.76
6462	NYSE	VKQ	Fri, Mar 9, 2018	11.74	11.75	11.70	11.73
6461	NYSE	VKQ	Thu, Mar 8, 2018	11.75	11.77	11.72	11.76
6460	NYSE	VKQ	Wed, Mar 7, 2018	11.76	11.79	11.74	11.74
6459	NYSE	VKQ	Tue, Mar 6, 2018	11.75	11.79	11.73	11.78
6458	NYSE	VKQ	Mon, Mar 5, 2018	11.75	11.77	11.72	11.77
6457	NYSE	VKQ	Fri, Mar 2, 2018	11.77	11.79	11.74	11.75
6456	NYSE	VKQ	Thu, Mar 1, 2018	11.83	11.86	11.75	11.75
6455	NYSE	VKQ	Wed, Feb 28, 2018	11.86	11.87	11.81	11.82
6454	NYSE	VKQ	Tue, Feb 27, 2018	11.88	11.89	11.78	11.84
6453	NYSE	VKQ	Mon, Feb 26, 2018	11.87	11.91	11.85	11.86
6452	NYSE	VKQ	Fri, Feb 23, 2018	11.79	11.85	11.78	11.84
6451	NYSE	VKQ	Thu, Feb 22, 2018	11.84	11.85	11.76	11.77
6450	NYSE	VKQ	Wed, Feb 21, 2018	11.89	11.89	11.82	11.84
6449	NYSE	VKQ	Tue, Feb 20, 2018	11.90	11.93	11.86	11.87
6448	NYSE	VKQ	Fri, Feb 16, 2018	11.92	11.99	11.89	11.90
6447	NYSE	VKQ	Thu, Feb 15, 2018	11.85	11.94	11.81	11.93
6446	NYSE	VKQ	Wed, Feb 14, 2018	11.83	11.87	11.83	11.85
6445	NYSE	VKQ	Tue, Feb 13, 2018	11.87	11.94	11.85	11.86
6444	NYSE	VKQ	Mon, Feb 12, 2018	11.87	11.91	11.85	11.89
6443	NYSE	VKQ	Fri, Feb 9, 2018	11.90	11.93	11.82	11.83
6442	NYSE	VKQ	Thu, Feb 8, 2018	11.90	11.96	11.86	11.92
6441	NYSE	VKQ	Wed, Feb 7, 2018	11.89	12.02	11.89	11.95
6440	NYSE	VKQ	Tue, Feb 6, 2018	11.54	11.90	11.53	11.85
6439	NYSE	VKQ	Mon, Feb 5, 2018	11.80	11.82	11.70	11.74
6438	NYSE	VKQ	Fri, Feb 2, 2018	11.90	11.91	11.81	11.83
6437	NYSE	VKQ	Thu, Feb 1, 2018	11.91	12.00	11.91	11.93
6436	NYSE	VKQ	Wed, Jan 31, 2018	12.01	12.03	11.88	11.92
6435	NYSE	VKQ	Tue, Jan 30, 2018	12.05	12.05	11.77	11.99
6434	NYSE	VKQ	Mon, Jan 29, 2018	12.25	12.26	12.06	12.09
6433	NYSE	VKQ	Fri, Jan 26, 2018	12.29	12.31	12.26	12.30
6432	NYSE	VKQ	Thu, Jan 25, 2018	12.30	12.32	12.29	12.30
6431	NYSE	VKQ	Wed, Jan 24, 2018	12.38	12.39	12.31	12.31
6430	NYSE	VKQ	Tue, Jan 23, 2018	12.44	12.44	12.38	12.39
6429	NYSE	VKQ	Mon, Jan 22, 2018	12.43	12.47	12.43	12.39
6428	NYSE	VKQ	Fri, Jan 19, 2018	12.52	12.55	12.42	12.42
6427	NYSE	VKQ	Thu, Jan 18, 2018	12.49	12.55	12.48	12.52
6426	NYSE	VKQ	Wed, Jan 17, 2018	12.55	12.56	12.50	12.53
6425	NYSE	VKQ	Tue, Jan 16, 2018	12.50	12.55	12.49	12.53
6424	NYSE	VKQ	Fri, Jan 12, 2018	12.52	12.54	12.46	12.52
6423	NYSE	VKQ	Thu, Jan 11, 2018	12.53	12.59	12.49	12.50
6422	NYSE	VKQ	Wed, Jan 10, 2018	12.52	12.54	12.47	12.51
6421	NYSE	VKQ	Tue, Jan 9, 2018	12.64	12.64	12.53	12.55
6420	NYSE	VKQ	Mon, Jan 8, 2018	12.60	12.66	12.60	12.65
6419	NYSE	VKQ	Fri, Jan 5, 2018	12.66	12.66	12.57	12.62
6418	NYSE	VKQ	Thu, Jan 4, 2018	12.64	12.67	12.58	12.66
6417	NYSE	VKQ	Wed, Jan 3, 2018	12.55	12.65	12.55	12.64
6416	NYSE	VKQ	Tue, Jan 2, 2018	12.52	12.56	12.47	12.56
6415	NYSE	VKQ	Fri, Dec 29, 2017	12.51	12.54	12.45	12.50
6414	NYSE	VKQ	Thu, Dec 28, 2017	12.51	12.55	12.46	12.53
6413	NYSE	VKQ	Wed, Dec 27, 2017	12.48	12.50	12.45	12.50
6412	NYSE	VKQ	Tue, Dec 26, 2017	12.41	12.48	12.38	12.48
6411	NYSE	VKQ	Fri, Dec 22, 2017	12.48	12.48	12.38	12.44
6410	NYSE	VKQ	Thu, Dec 21, 2017	12.32	12.46	12.32	12.45
6409	NYSE	VKQ	Wed, Dec 20, 2017	12.35	12.37	12.32	12.34
6408	NYSE	VKQ	Tue, Dec 19, 2017	12.44	12.46	12.39	12.40
6407	NYSE	VKQ	Mon, Dec 18, 2017	12.45	12.48	12.42	12.46
6406	NYSE	VKQ	Fri, Dec 15, 2017	12.53	12.53	12.44	12.48
6405	NYSE	VKQ	Thu, Dec 14, 2017	12.48	12.55	12.48	12.55
6404	NYSE	VKQ	Wed, Dec 13, 2017	12.55	12.61	12.46	12.47
6403	NYSE	VKQ	Tue, Dec 12, 2017	12.59	12.63	12.50	12.55
6402	NYSE	VKQ	Mon, Dec 11, 2017	12.59	12.72	12.57	12.63
6401	NYSE	VKQ	Fri, Dec 8, 2017	12.57	12.57	12.55	12.57
6400	NYSE	VKQ	Thu, Dec 7, 2017	12.55	12.63	12.52	12.61
6399	NYSE	VKQ	Wed, Dec 6, 2017	12.44	12.59	12.44	12.59
6398	NYSE	VKQ	Tue, Dec 5, 2017	12.37	12.43	12.35	12.39
6397	NYSE	VKQ	Mon, Dec 4, 2017	12.30	12.36	12.24	12.36
6396	NYSE	VKQ	Fri, Dec 1, 2017	12.30	12.33	12.25	12.30
6395	NYSE	VKQ	Thu, Nov 30, 2017	12.31	12.33	12.25	12.25
6394	NYSE	VKQ	Wed, Nov 29, 2017	12.34	12.36	12.28	12.28
6393	NYSE	VKQ	Tue, Nov 28, 2017	12.36	12.39	12.35	12.39
6392	NYSE	VKQ	Mon, Nov 27, 2017	12.55	12.55	12.36	12.37
6391	NYSE	VKQ	Fri, Nov 24, 2017	12.44	12.44	12.40	12.44
6390	NYSE	VKQ	Wed, Nov 22, 2017	12.46	12.46	12.39	12.43
6389	NYSE	VKQ	Tue, Nov 21, 2017	12.38	12.48	12.36	12.48
6388	NYSE	VKQ	Mon, Nov 20, 2017	12.46	12.47	12.37	12.38
6387	NYSE	VKQ	Fri, Nov 17, 2017	12.49	12.51	12.40	12.42
6386	NYSE	VKQ	Thu, Nov 16, 2017	12.40	12.45	12.40	12.44
6385	NYSE	VKQ	Wed, Nov 15, 2017	12.36	12.44	12.36	12.42
6384	NYSE	VKQ	Tue, Nov 14, 2017	12.35	12.36	12.31	12.36
6383	NYSE	VKQ	Mon, Nov 13, 2017	12.36	12.41	12.35	12.35
6382	NYSE	VKQ	Fri, Nov 10, 2017	12.35	12.37	12.31	12.34
6381	NYSE	VKQ	Thu, Nov 9, 2017	12.43	12.45	12.36	12.41
6380	NYSE	VKQ	Wed, Nov 8, 2017	12.49	12.49	12.44	12.46
6379	NYSE	VKQ	Tue, Nov 7, 2017	12.37	12.49	12.34	12.49
6378	NYSE	VKQ	Mon, Nov 6, 2017	12.32	12.38	12.32	12.37
6377	NYSE	VKQ	Fri, Nov 3, 2017	12.31	12.35	12.27	12.34
6376	NYSE	VKQ	Thu, Nov 2, 2017	12.36	12.36	12.30	12.32
6375	NYSE	VKQ	Wed, Nov 1, 2017	12.32	12.39	12.32	12.35
6374	NYSE	VKQ	Tue, Oct 31, 2017	12.39	12.39	12.30	12.30
6373	NYSE	VKQ	Mon, Oct 30, 2017	12.33	12.39	12.33	12.39
6372	NYSE	VKQ	Fri, Oct 27, 2017	12.35	12.36	12.27	12.33
6371	NYSE	VKQ	Thu, Oct 26, 2017	12.41	12.43	12.35	12.38
6370	NYSE	VKQ	Wed, Oct 25, 2017	12.56	12.56	12.39	12.41
6369	NYSE	VKQ	Tue, Oct 24, 2017	12.60	12.64	12.55	12.59
6368	NYSE	VKQ	Mon, Oct 23, 2017	12.63	12.66	12.57	12.59
6367	NYSE	VKQ	Fri, Oct 20, 2017	12.63	12.63	12.58	12.62
6366	NYSE	VKQ	Thu, Oct 19, 2017	12.61	12.70	12.61	12.70
6365	NYSE	VKQ	Wed, Oct 18, 2017	12.62	12.62	12.54	12.61
6364	NYSE	VKQ	Tue, Oct 17, 2017	12.61	12.64	12.58	12.62
6363	NYSE	VKQ	Mon, Oct 16, 2017	12.66	12.67	12.61	12.62
6362	NYSE	VKQ	Fri, Oct 13, 2017	12.66	12.68	12.63	12.66
6361	NYSE	VKQ	Thu, Oct 12, 2017	12.67	12.69	12.61	12.65
6360	NYSE	VKQ	Wed, Oct 11, 2017	12.70	12.72	12.66	12.66
6359	NYSE	VKQ	Tue, Oct 10, 2017	12.71	12.72	12.68	12.69
6358	NYSE	VKQ	Mon, Oct 9, 2017	12.69	12.74	12.69	12.70
6357	NYSE	VKQ	Fri, Oct 6, 2017	12.67	12.72	12.64	12.72
6356	NYSE	VKQ	Thu, Oct 5, 2017	12.69	12.72	12.67	12.72
6355	NYSE	VKQ	Wed, Oct 4, 2017	12.67	12.74	12.66	12.67
6354	NYSE	VKQ	Tue, Oct 3, 2017	12.76	12.76	12.69	12.69
6353	NYSE	VKQ	Mon, Oct 2, 2017	12.77	12.81	12.75	12.78
6352	NYSE	VKQ	Fri, Sep 29, 2017	12.81	12.81	12.70	12.77
6351	NYSE	VKQ	Thu, Sep 28, 2017	12.69	12.77	12.64	12.77
6350	NYSE	VKQ	Wed, Sep 27, 2017	12.81	12.85	12.71	12.73
6349	NYSE	VKQ	Tue, Sep 26, 2017	12.90	12.90	12.83	12.83
6348	NYSE	VKQ	Mon, Sep 25, 2017	12.90	12.90	12.86	12.90
6347	NYSE	VKQ	Fri, Sep 22, 2017	12.84	12.87	12.82	12.87
6346	NYSE	VKQ	Thu, Sep 21, 2017	12.90	12.91	12.81	12.81
6345	NYSE	VKQ	Wed, Sep 20, 2017	12.96	12.96	12.86	12.92
6344	NYSE	VKQ	Tue, Sep 19, 2017	12.98	12.98	12.93	12.95
6343	NYSE	VKQ	Mon, Sep 18, 2017	12.96	12.98	12.95	12.98
6342	NYSE	VKQ	Fri, Sep 15, 2017	12.95	12.96	12.93	12.96
6341	NYSE	VKQ	Thu, Sep 14, 2017	12.94	12.96	12.90	12.92
6340	NYSE	VKQ	Wed, Sep 13, 2017	12.92	12.98	12.91	12.98
6339	NYSE	VKQ	Tue, Sep 12, 2017	12.87	12.94	12.85	12.88
6338	NYSE	VKQ	Mon, Sep 11, 2017	12.94	12.99	12.93	12.87
6337	NYSE	VKQ	Fri, Sep 8, 2017	12.99	13.00	12.93	12.93
6336	NYSE	VKQ	Thu, Sep 7, 2017	12.95	13.01	12.95	12.99
6335	NYSE	VKQ	Wed, Sep 6, 2017	12.94	12.98	12.92	12.97
6334	NYSE	VKQ	Tue, Sep 5, 2017	12.93	12.95	12.89	12.92
6333	NYSE	VKQ	Fri, Sep 1, 2017	12.92	12.93	12.87	12.93
6332	NYSE	VKQ	Thu, Aug 31, 2017	12.90	12.93	12.87	12.90
6331	NYSE	VKQ	Wed, Aug 30, 2017	12.99	13.01	12.90	12.90
6330	NYSE	VKQ	Tue, Aug 29, 2017	12.92	13.02	12.92	13.00
6329	NYSE	VKQ	Mon, Aug 28, 2017	12.93	12.96	12.87	12.91
6328	NYSE	VKQ	Fri, Aug 25, 2017	12.98	12.98	12.88	12.94
6327	NYSE	VKQ	Thu, Aug 24, 2017	12.97	12.98	12.90	12.95
6326	NYSE	VKQ	Wed, Aug 23, 2017	13.00	13.03	12.95	13.00
6325	NYSE	VKQ	Tue, Aug 22, 2017	12.95	13.03	12.95	13.00
6324	NYSE	VKQ	Mon, Aug 21, 2017	12.92	12.97	12.89	12.93
6323	NYSE	VKQ	Fri, Aug 18, 2017	12.83	12.91	12.79	12.91
6322	NYSE	VKQ	Thu, Aug 17, 2017	12.83	12.88	12.80	12.83
6321	NYSE	VKQ	Wed, Aug 16, 2017	12.84	12.88	12.79	12.82
6320	NYSE	VKQ	Tue, Aug 15, 2017	12.80	12.84	12.77	12.84
6319	NYSE	VKQ	Mon, Aug 14, 2017	12.87	12.89	12.83	12.85
6318	NYSE	VKQ	Fri, Aug 11, 2017	12.55	12.86	12.53	12.85
6317	NYSE	VKQ	Thu, Aug 10, 2017	12.83	12.85	12.74	12.75
6316	NYSE	VKQ	Wed, Aug 9, 2017	12.89	12.93	12.79	12.86
6315	NYSE	VKQ	Tue, Aug 8, 2017	12.94	12.98	12.93	12.88
6314	NYSE	VKQ	Mon, Aug 7, 2017	12.93	12.99	12.93	12.96
6313	NYSE	VKQ	Fri, Aug 4, 2017	12.98	13.03	12.92	12.93
6312	NYSE	VKQ	Thu, Aug 3, 2017	12.97	13.04	12.97	12.97
6311	NYSE	VKQ	Wed, Aug 2, 2017	13.01	13.04	12.97	12.98
6310	NYSE	VKQ	Tue, Aug 1, 2017	12.94	13.02	12.94	13.01
6309	NYSE	VKQ	Mon, Jul 31, 2017	12.92	12.97	12.88	12.92
6308	NYSE	VKQ	Fri, Jul 28, 2017	12.80	12.91	12.80	12.91
6307	NYSE	VKQ	Thu, Jul 27, 2017	12.90	12.90	12.80	12.80
6306	NYSE	VKQ	Wed, Jul 26, 2017	12.80	12.90	12.80	12.90
6305	NYSE	VKQ	Tue, Jul 25, 2017	12.83	12.84	12.80	12.81
6304	NYSE	VKQ	Mon, Jul 24, 2017	12.90	12.93	12.82	12.83
6303	NYSE	VKQ	Fri, Jul 21, 2017	12.95	12.98	12.93	12.94
6302	NYSE	VKQ	Thu, Jul 20, 2017	13.00	13.00	12.90	12.95
6301	NYSE	VKQ	Wed, Jul 19, 2017	12.94	13.00	12.93	12.99
6300	NYSE	VKQ	Tue, Jul 18, 2017	12.90	12.94	12.87	12.94
6299	NYSE	VKQ	Mon, Jul 17, 2017	12.91	12.93	12.84	12.88
6298	NYSE	VKQ	Fri, Jul 14, 2017	12.82	12.93	12.82	12.89
6297	NYSE	VKQ	Thu, Jul 13, 2017	12.82	12.87	12.76	12.78
6296	NYSE	VKQ	Wed, Jul 12, 2017	12.82	12.91	12.82	12.83
6295	NYSE	VKQ	Tue, Jul 11, 2017	12.84	12.88	12.82	12.79
6294	NYSE	VKQ	Mon, Jul 10, 2017	12.70	12.86	12.70	12.85
6293	NYSE	VKQ	Fri, Jul 7, 2017	12.69	12.75	12.65	12.69
6292	NYSE	VKQ	Thu, Jul 6, 2017	12.78	12.78	12.71	12.71
6291	NYSE	VKQ	Wed, Jul 5, 2017	12.82	12.83	12.77	12.83
6290	NYSE	VKQ	Mon, Jul 3, 2017	12.85	12.89	12.81	12.84
6289	NYSE	VKQ	Fri, Jun 30, 2017	12.78	12.83	12.75	12.83
6288	NYSE	VKQ	Thu, Jun 29, 2017	12.87	12.87	12.76	12.76
6287	NYSE	VKQ	Wed, Jun 28, 2017	12.87	12.91	12.85	12.90
6286	NYSE	VKQ	Tue, Jun 27, 2017	12.85	12.88	12.84	12.87
6285	NYSE	VKQ	Mon, Jun 26, 2017	12.94	12.94	12.85	12.85
6284	NYSE	VKQ	Fri, Jun 23, 2017	12.86	12.91	12.86	12.91
6283	NYSE	VKQ	Thu, Jun 22, 2017	12.78	12.87	12.78	12.83
6282	NYSE	VKQ	Wed, Jun 21, 2017	12.89	12.89	12.82	12.82
6281	NYSE	VKQ	Tue, Jun 20, 2017	12.84	12.88	12.82	12.88
6280	NYSE	VKQ	Mon, Jun 19, 2017	12.82	12.84	12.81	12.82
6279	NYSE	VKQ	Fri, Jun 16, 2017	12.83	12.84	12.80	12.84
6278	NYSE	VKQ	Thu, Jun 15, 2017	12.75	12.81	12.75	12.81
6277	NYSE	VKQ	Wed, Jun 14, 2017	12.76	12.79	12.74	12.77
6276	NYSE	VKQ	Tue, Jun 13, 2017	12.76	12.77	12.70	12.72
6275	NYSE	VKQ	Mon, Jun 12, 2017	12.71	12.75	12.67	12.75
6274	NYSE	VKQ	Fri, Jun 9, 2017	12.82	12.82	12.75	12.75
6273	NYSE	VKQ	Thu, Jun 8, 2017	12.83	12.83	12.76	12.82
6272	NYSE	VKQ	Wed, Jun 7, 2017	12.79	12.83	12.78	12.80
6271	NYSE	VKQ	Tue, Jun 6, 2017	12.81	12.85	12.77	12.79
6270	NYSE	VKQ	Mon, Jun 5, 2017	12.80	12.81	12.70	12.79
6269	NYSE	VKQ	Fri, Jun 2, 2017	12.82	12.84	12.78	12.80
6268	NYSE	VKQ	Thu, Jun 1, 2017	12.80	12.83	12.78	12.78
6267	NYSE	VKQ	Wed, May 31, 2017	12.74	12.79	12.73	12.79
6266	NYSE	VKQ	Tue, May 30, 2017	12.72	12.75	12.69	12.75
6265	NYSE	VKQ	Fri, May 26, 2017	12.68	12.75	12.68	12.69
6264	NYSE	VKQ	Thu, May 25, 2017	12.73	12.75	12.67	12.70
6263	NYSE	VKQ	Wed, May 24, 2017	12.70	12.71	12.67	12.71
6262	NYSE	VKQ	Tue, May 23, 2017	12.70	12.74	12.62	12.67
6261	NYSE	VKQ	Mon, May 22, 2017	12.63	12.70	12.63	12.67
6260	NYSE	VKQ	Fri, May 19, 2017	12.63	12.67	12.58	12.64
6259	NYSE	VKQ	Thu, May 18, 2017	12.73	12.77	12.55	12.61
6258	NYSE	VKQ	Wed, May 17, 2017	12.73	12.77	12.72	12.74
6257	NYSE	VKQ	Tue, May 16, 2017	12.68	12.73	12.67	12.73
6256	NYSE	VKQ	Mon, May 15, 2017	12.65	12.72	12.65	12.68
6255	NYSE	VKQ	Fri, May 12, 2017	12.59	12.68	12.56	12.68
6254	NYSE	VKQ	Thu, May 11, 2017	12.45	12.57	12.45	12.57
6253	NYSE	VKQ	Wed, May 10, 2017	12.51	12.57	12.46	12.46
6252	NYSE	VKQ	Tue, May 9, 2017	12.63	12.65	12.57	12.52
6251	NYSE	VKQ	Mon, May 8, 2017	12.68	12.68	12.60	12.64
6250	NYSE	VKQ	Fri, May 5, 2017	12.66	12.70	12.61	12.69
6249	NYSE	VKQ	Thu, May 4, 2017	12.64	12.66	12.61	12.65
6248	NYSE	VKQ	Wed, May 3, 2017	12.68	12.68	12.64	12.65
6247	NYSE	VKQ	Tue, May 2, 2017	12.64	12.66	12.60	12.66
6246	NYSE	VKQ	Mon, May 1, 2017	12.69	12.69	12.61	12.62
6245	NYSE	VKQ	Fri, Apr 28, 2017	12.62	12.66	12.59	12.64
6244	NYSE	VKQ	Thu, Apr 27, 2017	12.57	12.63	12.56	12.61
6243	NYSE	VKQ	Wed, Apr 26, 2017	12.58	12.60	12.56	12.56
6242	NYSE	VKQ	Tue, Apr 25, 2017	12.62	12.62	12.58	12.59
6241	NYSE	VKQ	Mon, Apr 24, 2017	12.65	12.66	12.60	12.64
6240	NYSE	VKQ	Fri, Apr 21, 2017	12.69	12.69	12.66	12.68
6239	NYSE	VKQ	Thu, Apr 20, 2017	12.68	12.68	12.65	12.67
6238	NYSE	VKQ	Wed, Apr 19, 2017	12.69	12.69	12.67	12.69
6237	NYSE	VKQ	Tue, Apr 18, 2017	12.64	12.68	12.64	12.67
6236	NYSE	VKQ	Mon, Apr 17, 2017	12.66	12.67	12.62	12.62
6235	NYSE	VKQ	Thu, Apr 13, 2017	12.67	12.68	12.65	12.65
6234	NYSE	VKQ	Wed, Apr 12, 2017	12.61	12.65	12.59	12.64
6233	NYSE	VKQ	Tue, Apr 11, 2017	12.59	12.62	12.58	12.61
6232	NYSE	VKQ	Mon, Apr 10, 2017	12.59	12.63	12.58	12.54
6231	NYSE	VKQ	Fri, Apr 7, 2017	12.53	12.58	12.53	12.58
6230	NYSE	VKQ	Thu, Apr 6, 2017	12.50	12.53	12.50	12.51
6229	NYSE	VKQ	Wed, Apr 5, 2017	12.51	12.52	12.45	12.52
6228	NYSE	VKQ	Tue, Apr 4, 2017	12.56	12.56	12.46	12.49
6227	NYSE	VKQ	Mon, Apr 3, 2017	12.55	12.57	12.52	12.57
6226	NYSE	VKQ	Fri, Mar 31, 2017	12.49	12.53	12.48	12.53
6225	NYSE	VKQ	Thu, Mar 30, 2017	12.50	12.52	12.45	12.49
6224	NYSE	VKQ	Wed, Mar 29, 2017	12.43	12.48	12.42	12.45
6223	NYSE	VKQ	Tue, Mar 28, 2017	12.48	12.48	12.40	12.44
6222	NYSE	VKQ	Mon, Mar 27, 2017	12.42	12.48	12.41	12.46
6221	NYSE	VKQ	Fri, Mar 24, 2017	12.35	12.40	12.32	12.38
6220	NYSE	VKQ	Thu, Mar 23, 2017	12.39	12.40	12.32	12.35
6219	NYSE	VKQ	Wed, Mar 22, 2017	12.39	12.39	12.32	12.37
6218	NYSE	VKQ	Tue, Mar 21, 2017	12.32	12.36	12.30	12.36
6217	NYSE	VKQ	Mon, Mar 20, 2017	12.23	12.32	12.23	12.32
6216	NYSE	VKQ	Fri, Mar 17, 2017	12.25	12.26	12.22	12.23
6215	NYSE	VKQ	Thu, Mar 16, 2017	12.24	12.28	12.14	12.22
6214	NYSE	VKQ	Wed, Mar 15, 2017	12.12	12.27	12.09	12.21
6213	NYSE	VKQ	Tue, Mar 14, 2017	12.07	12.12	12.06	12.12
6212	NYSE	VKQ	Mon, Mar 13, 2017	12.10	12.12	12.05	12.09
6211	NYSE	VKQ	Fri, Mar 10, 2017	12.20	12.24	12.06	12.16
6210	NYSE	VKQ	Thu, Mar 9, 2017	12.35	12.38	12.04	12.17
6209	NYSE	VKQ	Wed, Mar 8, 2017	12.40	12.43	12.37	12.38
6208	NYSE	VKQ	Tue, Mar 7, 2017	12.47	12.50	12.45	12.45
6207	NYSE	VKQ	Mon, Mar 6, 2017	12.53	12.53	12.47	12.49
6206	NYSE	VKQ	Fri, Mar 3, 2017	12.56	12.56	12.48	12.53
6205	NYSE	VKQ	Thu, Mar 2, 2017	12.56	12.57	12.47	12.54
6204	NYSE	VKQ	Wed, Mar 1, 2017	12.58	12.60	12.55	12.60
6203	NYSE	VKQ	Tue, Feb 28, 2017	12.64	12.66	12.58	12.63
6202	NYSE	VKQ	Mon, Feb 27, 2017	12.62	12.64	12.57	12.64
6201	NYSE	VKQ	Fri, Feb 24, 2017	12.63	12.65	12.59	12.65
6200	NYSE	VKQ	Thu, Feb 23, 2017	12.56	12.62	12.53	12.62
6199	NYSE	VKQ	Wed, Feb 22, 2017	12.50	12.55	12.49	12.51
6198	NYSE	VKQ	Tue, Feb 21, 2017	12.45	12.50	12.44	12.47
6197	NYSE	VKQ	Fri, Feb 17, 2017	12.46	12.51	12.44	12.45
6196	NYSE	VKQ	Thu, Feb 16, 2017	12.50	12.52	12.45	12.45
6195	NYSE	VKQ	Wed, Feb 15, 2017	12.50	12.57	12.48	12.50
6194	NYSE	VKQ	Tue, Feb 14, 2017	12.59	12.59	12.52	12.56
6193	NYSE	VKQ	Mon, Feb 13, 2017	12.61	12.61	12.55	12.56
6192	NYSE	VKQ	Fri, Feb 10, 2017	12.67	12.70	12.65	12.65
6191	NYSE	VKQ	Thu, Feb 9, 2017	12.68	12.70	12.67	12.68
6190	NYSE	VKQ	Wed, Feb 8, 2017	12.74	12.77	12.70	12.70
6189	NYSE	VKQ	Tue, Feb 7, 2017	12.69	12.70	12.68	12.70
6188	NYSE	VKQ	Mon, Feb 6, 2017	12.69	12.69	12.66	12.66
6187	NYSE	VKQ	Fri, Feb 3, 2017	12.69	12.69	12.64	12.67
6186	NYSE	VKQ	Thu, Feb 2, 2017	12.68	12.68	12.62	12.63
6185	NYSE	VKQ	Wed, Feb 1, 2017	12.68	12.69	12.60	12.65
6184	NYSE	VKQ	Tue, Jan 31, 2017	12.65	12.70	12.65	12.66
6183	NYSE	VKQ	Mon, Jan 30, 2017	12.60	12.66	12.59	12.64
6182	NYSE	VKQ	Fri, Jan 27, 2017	12.64	12.64	12.58	12.63
6181	NYSE	VKQ	Thu, Jan 26, 2017	12.56	12.64	12.56	12.61
6180	NYSE	VKQ	Wed, Jan 25, 2017	12.54	12.59	12.52	12.58
6179	NYSE	VKQ	Tue, Jan 24, 2017	12.58	12.59	12.55	12.56
6178	NYSE	VKQ	Mon, Jan 23, 2017	12.51	12.59	12.49	12.57
6177	NYSE	VKQ	Fri, Jan 20, 2017	12.51	12.53	12.45	12.51
6176	NYSE	VKQ	Thu, Jan 19, 2017	12.50	12.53	12.46	12.51
6175	NYSE	VKQ	Wed, Jan 18, 2017	12.50	12.55	12.46	12.55
6174	NYSE	VKQ	Tue, Jan 17, 2017	12.58	12.60	12.46	12.50
6173	NYSE	VKQ	Fri, Jan 13, 2017	12.58	12.58	12.50	12.58
6172	NYSE	VKQ	Thu, Jan 12, 2017	12.57	12.60	12.53	12.56
6171	NYSE	VKQ	Wed, Jan 11, 2017	12.56	12.56	12.47	12.54
6170	NYSE	VKQ	Tue, Jan 10, 2017	12.48	12.52	12.45	12.49
6169	NYSE	VKQ	Mon, Jan 9, 2017	12.50	12.50	12.45	12.47
6168	NYSE	VKQ	Fri, Jan 6, 2017	12.45	12.45	12.34	12.42
6167	NYSE	VKQ	Thu, Jan 5, 2017	12.45	12.49	12.40	12.47
6166	NYSE	VKQ	Wed, Jan 4, 2017	12.35	12.40	12.33	12.40
6165	NYSE	VKQ	Tue, Jan 3, 2017	12.25	12.31	12.19	12.27
6164	NYSE	VKQ	Fri, Dec 30, 2016	12.25	12.27	12.22	12.26
6163	NYSE	VKQ	Thu, Dec 29, 2016	12.21	12.25	12.20	12.24
6162	NYSE	VKQ	Wed, Dec 28, 2016	12.14	12.19	12.12	12.18
6161	NYSE	VKQ	Tue, Dec 27, 2016	12.22	12.22	12.12	12.15
6160	NYSE	VKQ	Fri, Dec 23, 2016	12.22	12.26	12.15	12.16
6159	NYSE	VKQ	Thu, Dec 22, 2016	12.21	12.24	12.17	12.22
6158	NYSE	VKQ	Wed, Dec 21, 2016	12.19	12.21	12.15	12.19
6157	NYSE	VKQ	Tue, Dec 20, 2016	12.19	12.22	12.14	12.22
6156	NYSE	VKQ	Mon, Dec 19, 2016	12.16	12.22	12.15	12.20
6155	NYSE	VKQ	Fri, Dec 16, 2016	12.18	12.19	12.10	12.16
6154	NYSE	VKQ	Thu, Dec 15, 2016	12.12	12.15	12.08	12.13
6153	NYSE	VKQ	Wed, Dec 14, 2016	12.28	12.35	12.21	12.21
6152	NYSE	VKQ	Tue, Dec 13, 2016	12.16	12.27	12.16	12.26
6151	NYSE	VKQ	Mon, Dec 12, 2016	12.11	12.19	12.04	12.11
6150	NYSE	VKQ	Fri, Dec 9, 2016	12.28	12.31	12.19	12.27
6149	NYSE	VKQ	Thu, Dec 8, 2016	12.42	12.42	12.28	12.36
6148	NYSE	VKQ	Wed, Dec 7, 2016	12.20	12.46	12.20	12.43
6147	NYSE	VKQ	Tue, Dec 6, 2016	12.03	12.19	12.02	12.19
6146	NYSE	VKQ	Mon, Dec 5, 2016	11.99	12.07	11.92	12.00
6145	NYSE	VKQ	Fri, Dec 2, 2016	11.89	12.03	11.89	11.99
6144	NYSE	VKQ	Thu, Dec 1, 2016	12.05	12.09	11.94	11.96
6143	NYSE	VKQ	Wed, Nov 30, 2016	12.07	12.18	12.05	12.09
6142	NYSE	VKQ	Tue, Nov 29, 2016	12.16	12.18	12.06	12.16
6141	NYSE	VKQ	Mon, Nov 28, 2016	12.24	12.26	12.10	12.14
6140	NYSE	VKQ	Fri, Nov 25, 2016	12.15	12.25	12.15	12.15
6139	NYSE	VKQ	Wed, Nov 23, 2016	12.16	12.19	12.10	12.16
6138	NYSE	VKQ	Tue, Nov 22, 2016	12.29	12.30	12.18	12.26
6137	NYSE	VKQ	Mon, Nov 21, 2016	12.20	12.30	12.19	12.22
6136	NYSE	VKQ	Fri, Nov 18, 2016	12.31	12.31	12.12	12.18
6135	NYSE	VKQ	Thu, Nov 17, 2016	12.19	12.30	12.17	12.30
6134	NYSE	VKQ	Wed, Nov 16, 2016	12.28	12.42	12.20	12.25
6133	NYSE	VKQ	Tue, Nov 15, 2016	12.04	12.28	12.04	12.24
6132	NYSE	VKQ	Mon, Nov 14, 2016	12.23	12.33	11.98	12.05
6131	NYSE	VKQ	Fri, Nov 11, 2016	12.24	12.32	12.15	12.32
6130	NYSE	VKQ	Thu, Nov 10, 2016	12.71	12.71	12.27	12.28
6129	NYSE	VKQ	Wed, Nov 9, 2016	12.80	12.80	12.68	12.74
6128	NYSE	VKQ	Tue, Nov 8, 2016	13.02	13.02	12.93	12.90
6127	NYSE	VKQ	Mon, Nov 7, 2016	12.86	13.00	12.81	12.96
6126	NYSE	VKQ	Fri, Nov 4, 2016	12.85	12.87	12.80	12.86
6125	NYSE	VKQ	Thu, Nov 3, 2016	12.85	12.87	12.81	12.85
6124	NYSE	VKQ	Wed, Nov 2, 2016	12.85	12.88	12.78	12.87
6123	NYSE	VKQ	Tue, Nov 1, 2016	12.84	12.87	12.68	12.87
6122	NYSE	VKQ	Mon, Oct 31, 2016	12.79	12.86	12.71	12.80
6121	NYSE	VKQ	Fri, Oct 28, 2016	12.83	12.83	12.68	12.71
6120	NYSE	VKQ	Thu, Oct 27, 2016	12.96	13.03	12.77	12.78
6119	NYSE	VKQ	Wed, Oct 26, 2016	13.06	13.06	12.98	13.02
6118	NYSE	VKQ	Tue, Oct 25, 2016	13.09	13.11	13.03	13.10
6117	NYSE	VKQ	Mon, Oct 24, 2016	13.14	13.14	13.04	13.04
6116	NYSE	VKQ	Fri, Oct 21, 2016	13.14	13.14	13.03	13.07
6115	NYSE	VKQ	Thu, Oct 20, 2016	13.09	13.11	12.95	13.06
6114	NYSE	VKQ	Wed, Oct 19, 2016	12.88	13.01	12.88	13.00
6113	NYSE	VKQ	Tue, Oct 18, 2016	12.79	12.87	12.65	12.83
6112	NYSE	VKQ	Mon, Oct 17, 2016	12.83	12.89	12.62	12.71
6111	NYSE	VKQ	Fri, Oct 14, 2016	13.06	13.14	12.85	12.87
6110	NYSE	VKQ	Thu, Oct 13, 2016	13.36	13.38	13.12	13.12
6109	NYSE	VKQ	Wed, Oct 12, 2016	13.54	13.56	13.36	13.36
6108	NYSE	VKQ	Tue, Oct 11, 2016	13.65	13.69	13.59	13.57
6107	NYSE	VKQ	Mon, Oct 10, 2016	13.50	13.70	13.48	13.68
6106	NYSE	VKQ	Fri, Oct 7, 2016	13.57	13.58	13.50	13.50
6105	NYSE	VKQ	Thu, Oct 6, 2016	13.50	13.58	13.48	13.52
6104	NYSE	VKQ	Wed, Oct 5, 2016	13.60	13.60	13.47	13.56
6103	NYSE	VKQ	Tue, Oct 4, 2016	13.77	13.77	13.55	13.55
6102	NYSE	VKQ	Mon, Oct 3, 2016	13.81	13.83	13.73	13.78
6101	NYSE	VKQ	Fri, Sep 30, 2016	13.76	13.80	13.75	13.79
6100	NYSE	VKQ	Thu, Sep 29, 2016	13.82	13.82	13.71	13.72
6099	NYSE	VKQ	Wed, Sep 28, 2016	13.74	13.84	13.74	13.83
6098	NYSE	VKQ	Tue, Sep 27, 2016	13.68	13.78	13.68	13.74
6097	NYSE	VKQ	Mon, Sep 26, 2016	13.66	13.68	13.64	13.68
6096	NYSE	VKQ	Fri, Sep 23, 2016	13.80	13.80	13.63	13.63
6095	NYSE	VKQ	Thu, Sep 22, 2016	13.73	13.80	13.71	13.79
6094	NYSE	VKQ	Wed, Sep 21, 2016	13.55	13.65	13.55	13.65
6093	NYSE	VKQ	Tue, Sep 20, 2016	13.64	13.64	13.55	13.55
6092	NYSE	VKQ	Mon, Sep 19, 2016	13.53	13.64	13.53	13.61
6091	NYSE	VKQ	Fri, Sep 16, 2016	13.65	13.66	13.51	13.53
6090	NYSE	VKQ	Thu, Sep 15, 2016	13.56	13.63	13.46	13.62
6089	NYSE	VKQ	Wed, Sep 14, 2016	13.44	13.56	13.44	13.56
6088	NYSE	VKQ	Tue, Sep 13, 2016	13.46	13.50	13.38	13.41
6087	NYSE	VKQ	Mon, Sep 12, 2016	13.63	13.66	13.41	13.46
6086	NYSE	VKQ	Fri, Sep 9, 2016	13.96	13.96	13.70	13.70
6085	NYSE	VKQ	Thu, Sep 8, 2016	14.03	14.04	14.00	14.00
6084	NYSE	VKQ	Wed, Sep 7, 2016	14.08	14.09	13.99	13.99
6083	NYSE	VKQ	Tue, Sep 6, 2016	13.90	14.10	13.90	14.06
6082	NYSE	VKQ	Fri, Sep 2, 2016	13.95	13.97	13.90	13.90
6081	NYSE	VKQ	Thu, Sep 1, 2016	13.95	14.02	13.93	14.02
6080	NYSE	VKQ	Wed, Aug 31, 2016	13.97	14.02	13.94	13.94
6079	NYSE	VKQ	Tue, Aug 30, 2016	13.99	14.01	13.95	14.00
6078	NYSE	VKQ	Mon, Aug 29, 2016	13.91	14.00	13.91	13.94
6077	NYSE	VKQ	Fri, Aug 26, 2016	13.99	14.06	13.89	13.89
6076	NYSE	VKQ	Thu, Aug 25, 2016	14.08	14.08	13.99	13.99
6075	NYSE	VKQ	Wed, Aug 24, 2016	14.13	14.15	14.06	14.06
6074	NYSE	VKQ	Tue, Aug 23, 2016	14.15	14.17	14.12	14.16
6073	NYSE	VKQ	Mon, Aug 22, 2016	14.14	14.15	14.10	14.15
6072	NYSE	VKQ	Fri, Aug 19, 2016	14.13	14.14	14.09	14.10
6071	NYSE	VKQ	Thu, Aug 18, 2016	14.15	14.15	14.08	14.10
6070	NYSE	VKQ	Wed, Aug 17, 2016	14.09	14.12	14.07	14.10
6069	NYSE	VKQ	Tue, Aug 16, 2016	14.13	14.13	14.02	14.06
6068	NYSE	VKQ	Mon, Aug 15, 2016	14.16	14.17	14.09	14.10
6067	NYSE	VKQ	Fri, Aug 12, 2016	14.14	14.18	14.10	14.17
6066	NYSE	VKQ	Thu, Aug 11, 2016	14.16	14.16	14.07	14.08
6065	NYSE	VKQ	Wed, Aug 10, 2016	14.11	14.14	14.10	14.14
6064	NYSE	VKQ	Tue, Aug 9, 2016	14.17	14.18	14.13	14.07
6063	NYSE	VKQ	Mon, Aug 8, 2016	14.17	14.19	14.11	14.12
6062	NYSE	VKQ	Fri, Aug 5, 2016	14.18	14.24	14.15	14.20
6061	NYSE	VKQ	Thu, Aug 4, 2016	14.16	14.20	14.12	14.14
6060	NYSE	VKQ	Wed, Aug 3, 2016	14.05	14.14	14.02	14.13
6059	NYSE	VKQ	Tue, Aug 2, 2016	14.02	14.04	13.92	14.00
6058	NYSE	VKQ	Mon, Aug 1, 2016	14.10	14.12	14.04	14.06
6057	NYSE	VKQ	Fri, Jul 29, 2016	14.13	14.16	14.08	14.10
6056	NYSE	VKQ	Thu, Jul 28, 2016	14.10	14.13	14.06	14.08
6055	NYSE	VKQ	Wed, Jul 27, 2016	14.08	14.09	14.01	14.07
6054	NYSE	VKQ	Tue, Jul 26, 2016	14.01	14.03	13.98	14.03
6053	NYSE	VKQ	Mon, Jul 25, 2016	14.04	14.05	13.90	13.91
6052	NYSE	VKQ	Fri, Jul 22, 2016	14.00	14.03	13.94	14.00
6051	NYSE	VKQ	Thu, Jul 21, 2016	13.90	13.96	13.89	13.96
6050	NYSE	VKQ	Wed, Jul 20, 2016	13.89	13.92	13.82	13.89
6049	NYSE	VKQ	Tue, Jul 19, 2016	13.82	13.84	13.65	13.84
6048	NYSE	VKQ	Mon, Jul 18, 2016	13.64	13.78	13.64	13.77
6047	NYSE	VKQ	Fri, Jul 15, 2016	13.34	13.61	13.34	13.53
6046	NYSE	VKQ	Thu, Jul 14, 2016	13.63	13.72	13.29	13.30
6045	NYSE	VKQ	Wed, Jul 13, 2016	13.90	13.91	13.64	13.68
6044	NYSE	VKQ	Tue, Jul 12, 2016	14.17	14.18	13.85	13.89
6043	NYSE	VKQ	Mon, Jul 11, 2016	14.20	14.20	14.11	14.16
6042	NYSE	VKQ	Fri, Jul 8, 2016	14.20	14.25	14.19	14.17
6041	NYSE	VKQ	Thu, Jul 7, 2016	14.16	14.24	14.11	14.11
6040	NYSE	VKQ	Wed, Jul 6, 2016	14.20	14.22	14.16	14.16
6039	NYSE	VKQ	Tue, Jul 5, 2016	14.21	14.26	14.12	14.13
6038	NYSE	VKQ	Fri, Jul 1, 2016	14.28	14.31	14.18	14.18
6037	NYSE	VKQ	Thu, Jun 30, 2016	14.16	14.23	14.12	14.21
6036	NYSE	VKQ	Wed, Jun 29, 2016	13.97	14.14	13.96	14.14
6035	NYSE	VKQ	Tue, Jun 28, 2016	13.86	14.00	13.83	13.98
6034	NYSE	VKQ	Mon, Jun 27, 2016	13.79	13.93	13.78	13.93
6033	NYSE	VKQ	Fri, Jun 24, 2016	13.67	13.83	13.67	13.78
6032	NYSE	VKQ	Thu, Jun 23, 2016	13.74	13.75	13.72	13.72
6031	NYSE	VKQ	Wed, Jun 22, 2016	13.74	13.74	13.72	13.72
6030	NYSE	VKQ	Tue, Jun 21, 2016	13.67	13.71	13.67	13.67
6029	NYSE	VKQ	Mon, Jun 20, 2016	13.73	13.77	13.65	13.65
6028	NYSE	VKQ	Fri, Jun 17, 2016	13.77	13.79	13.72	13.72
6027	NYSE	VKQ	Thu, Jun 16, 2016	13.74	13.83	13.74	13.77
6026	NYSE	VKQ	Wed, Jun 15, 2016	13.76	13.77	13.68	13.76
6025	NYSE	VKQ	Tue, Jun 14, 2016	13.78	13.79	13.71	13.72
6024	NYSE	VKQ	Mon, Jun 13, 2016	13.80	13.82	13.73	13.75
6023	NYSE	VKQ	Fri, Jun 10, 2016	13.79	13.83	13.75	13.76
6022	NYSE	VKQ	Thu, Jun 9, 2016	13.78	13.81	13.77	13.79
6021	NYSE	VKQ	Wed, Jun 8, 2016	13.81	13.82	13.76	13.75
6020	NYSE	VKQ	Tue, Jun 7, 2016	13.72	13.77	13.72	13.77
6019	NYSE	VKQ	Mon, Jun 6, 2016	13.75	13.79	13.72	13.72
6018	NYSE	VKQ	Fri, Jun 3, 2016	13.75	13.76	13.69	13.72
6017	NYSE	VKQ	Thu, Jun 2, 2016	13.62	13.68	13.58	13.68
6016	NYSE	VKQ	Wed, Jun 1, 2016	13.54	13.60	13.51	13.59
6015	NYSE	VKQ	Tue, May 31, 2016	13.45	13.49	13.40	13.49
6014	NYSE	VKQ	Fri, May 27, 2016	13.48	13.52	13.43	13.46
6013	NYSE	VKQ	Thu, May 26, 2016	13.44	13.51	13.43	13.45
6012	NYSE	VKQ	Wed, May 25, 2016	13.44	13.46	13.39	13.39
6011	NYSE	VKQ	Tue, May 24, 2016	13.42	13.44	13.40	13.40
6010	NYSE	VKQ	Mon, May 23, 2016	13.31	13.42	13.31	13.40
6009	NYSE	VKQ	Fri, May 20, 2016	13.31	13.37	13.29	13.31
6008	NYSE	VKQ	Thu, May 19, 2016	13.44	13.46	13.23	13.24
6007	NYSE	VKQ	Wed, May 18, 2016	13.59	13.61	13.45	13.45
6006	NYSE	VKQ	Tue, May 17, 2016	13.56	13.62	13.55	13.58
6005	NYSE	VKQ	Mon, May 16, 2016	13.57	13.62	13.56	13.56
6004	NYSE	VKQ	Fri, May 13, 2016	13.64	13.65	13.58	13.58
6003	NYSE	VKQ	Thu, May 12, 2016	13.58	13.65	13.58	13.61
6002	NYSE	VKQ	Wed, May 11, 2016	13.56	13.61	13.56	13.59
6001	NYSE	VKQ	Tue, May 10, 2016	13.69	13.72	13.64	13.66
6000	NYSE	VKQ	Mon, May 9, 2016	13.99	14.34	13.65	13.67
5999	NYSE	VKQ	Fri, May 6, 2016	13.67	13.69	13.63	13.66
5998	NYSE	VKQ	Thu, May 5, 2016	13.60	13.64	13.59	13.62
5997	NYSE	VKQ	Wed, May 4, 2016	13.58	13.61	13.55	13.61
5996	NYSE	VKQ	Tue, May 3, 2016	13.58	13.63	13.57	13.60
5995	NYSE	VKQ	Mon, May 2, 2016	13.60	13.66	13.58	13.58
5994	NYSE	VKQ	Fri, Apr 29, 2016	13.61	13.64	13.58	13.59
5993	NYSE	VKQ	Thu, Apr 28, 2016	13.57	13.61	13.54	13.60
5992	NYSE	VKQ	Wed, Apr 27, 2016	13.53	13.56	13.51	13.55
5991	NYSE	VKQ	Tue, Apr 26, 2016	13.54	13.55	13.50	13.51
5990	NYSE	VKQ	Mon, Apr 25, 2016	13.58	13.58	13.50	13.55
5989	NYSE	VKQ	Fri, Apr 22, 2016	13.56	13.58	13.54	13.58
5988	NYSE	VKQ	Thu, Apr 21, 2016	13.58	13.60	13.52	13.52
5987	NYSE	VKQ	Wed, Apr 20, 2016	13.53	13.58	13.50	13.58
5986	NYSE	VKQ	Tue, Apr 19, 2016	13.53	13.54	13.48	13.48
5985	NYSE	VKQ	Mon, Apr 18, 2016	13.50	13.56	13.50	13.53
5984	NYSE	VKQ	Fri, Apr 15, 2016	13.48	13.49	13.45	13.49
5983	NYSE	VKQ	Thu, Apr 14, 2016	13.45	13.47	13.42	13.46
5982	NYSE	VKQ	Wed, Apr 13, 2016	13.44	13.47	13.40	13.47
5981	NYSE	VKQ	Tue, Apr 12, 2016	13.37	13.44	13.37	13.44
5980	NYSE	VKQ	Mon, Apr 11, 2016	13.43	13.44	13.35	13.37
5979	NYSE	VKQ	Fri, Apr 8, 2016	13.42	13.48	13.42	13.47
5978	NYSE	VKQ	Thu, Apr 7, 2016	13.41	13.45	13.40	13.42
5977	NYSE	VKQ	Wed, Apr 6, 2016	13.34	13.43	13.34	13.39
5976	NYSE	VKQ	Tue, Apr 5, 2016	13.29	13.29	13.29	13.38
5975	NYSE	VKQ	Mon, Apr 4, 2016	13.32	13.35	13.27	13.29
5974	NYSE	VKQ	Fri, Apr 1, 2016	13.35	13.36	13.30	13.32
5973	NYSE	VKQ	Thu, Mar 31, 2016	13.25	13.32	13.25	13.32
5972	NYSE	VKQ	Wed, Mar 30, 2016	13.18	13.22	13.18	13.19
5971	NYSE	VKQ	Tue, Mar 29, 2016	13.15	13.17	13.13	13.18
5970	NYSE	VKQ	Mon, Mar 28, 2016	13.14	13.14	13.11	13.13
5969	NYSE	VKQ	Thu, Mar 24, 2016	13.12	13.12	13.12	13.11
5968	NYSE	VKQ	Wed, Mar 23, 2016	13.10	13.13	13.10	13.12
5967	NYSE	VKQ	Tue, Mar 22, 2016	13.10	13.13	13.08	13.12
5966	NYSE	VKQ	Mon, Mar 21, 2016	13.05	13.08	13.04	13.06
5965	NYSE	VKQ	Fri, Mar 18, 2016	13.10	13.10	13.05	13.05
5964	NYSE	VKQ	Thu, Mar 17, 2016	13.06	13.09	13.03	13.06
5963	NYSE	VKQ	Wed, Mar 16, 2016	13.00	13.04	13.00	13.04
5962	NYSE	VKQ	Tue, Mar 15, 2016	13.03	13.03	13.03	12.99
5961	NYSE	VKQ	Mon, Mar 14, 2016	13.07	13.08	13.02	13.03
5960	NYSE	VKQ	Fri, Mar 11, 2016	13.09	13.09	13.09	13.03
5959	NYSE	VKQ	Thu, Mar 10, 2016	13.10	13.10	13.10	13.09
5958	NYSE	VKQ	Wed, Mar 9, 2016	13.12	13.15	13.10	13.10
5957	NYSE	VKQ	Tue, Mar 8, 2016	13.11	13.16	13.10	13.10
5956	NYSE	VKQ	Mon, Mar 7, 2016	13.07	13.10	13.03	13.10
5955	NYSE	VKQ	Fri, Mar 4, 2016	13.10	13.12	13.03	13.03
5954	NYSE	VKQ	Thu, Mar 3, 2016	13.02	13.02	13.02	13.08
5953	NYSE	VKQ	Wed, Mar 2, 2016	13.02	13.02	12.97	13.02
5952	NYSE	VKQ	Tue, Mar 1, 2016	13.06	13.08	12.97	12.98
5951	NYSE	VKQ	Mon, Feb 29, 2016	13.09	13.11	13.02	13.02
5950	NYSE	VKQ	Fri, Feb 26, 2016	13.05	13.05	13.00	13.00
5949	NYSE	VKQ	Thu, Feb 25, 2016	13.05	13.09	13.01	13.05
5948	NYSE	VKQ	Wed, Feb 24, 2016	13.04	13.06	12.98	13.03
5947	NYSE	VKQ	Tue, Feb 23, 2016	12.98	12.99	12.95	12.98
5946	NYSE	VKQ	Mon, Feb 22, 2016	13.02	13.02	12.90	12.94
5945	NYSE	VKQ	Fri, Feb 19, 2016	13.02	13.02	12.95	12.99
5944	NYSE	VKQ	Thu, Feb 18, 2016	12.97	12.98	12.95	12.98
5943	NYSE	VKQ	Wed, Feb 17, 2016	12.97	12.98	12.88	12.92
5942	NYSE	VKQ	Tue, Feb 16, 2016	13.03	13.03	12.91	12.91
5941	NYSE	VKQ	Fri, Feb 12, 2016	13.09	13.12	13.01	13.03
5940	NYSE	VKQ	Thu, Feb 11, 2016	13.14	13.17	13.05	13.05
5939	NYSE	VKQ	Wed, Feb 10, 2016	13.09	13.12	13.06	13.09
5938	NYSE	VKQ	Tue, Feb 9, 2016	13.07	13.13	13.03	13.12
5937	NYSE	VKQ	Mon, Feb 8, 2016	13.15	13.15	13.07	13.07
5936	NYSE	VKQ	Fri, Feb 5, 2016	13.09	13.11	13.08	13.10
5935	NYSE	VKQ	Thu, Feb 4, 2016	13.15	13.15	13.05	13.05
5934	NYSE	VKQ	Wed, Feb 3, 2016	13.10	13.15	13.08	13.12
5933	NYSE	VKQ	Tue, Feb 2, 2016	13.09	13.11	13.07	13.07
5932	NYSE	VKQ	Mon, Feb 1, 2016	13.04	13.10	13.04	13.08
5931	NYSE	VKQ	Fri, Jan 29, 2016	13.04	13.07	13.02	13.04
5930	NYSE	VKQ	Thu, Jan 28, 2016	12.99	13.01	12.94	12.97
5929	NYSE	VKQ	Wed, Jan 27, 2016	12.88	12.98	12.88	12.98
5928	NYSE	VKQ	Tue, Jan 26, 2016	12.89	12.97	12.89	12.93
5927	NYSE	VKQ	Mon, Jan 25, 2016	12.97	12.97	12.89	12.89
5926	NYSE	VKQ	Fri, Jan 22, 2016	12.94	12.97	12.88	12.93
5925	NYSE	VKQ	Thu, Jan 21, 2016	12.85	12.89	12.85	12.87
5924	NYSE	VKQ	Wed, Jan 20, 2016	12.95	12.95	12.70	12.79
5923	NYSE	VKQ	Tue, Jan 19, 2016	13.04	13.04	12.89	12.92
5922	NYSE	VKQ	Fri, Jan 15, 2016	12.87	13.08	12.87	13.02
5921	NYSE	VKQ	Thu, Jan 14, 2016	12.91	12.94	12.87	12.93
5920	NYSE	VKQ	Wed, Jan 13, 2016	13.01	13.01	12.89	12.91
5919	NYSE	VKQ	Tue, Jan 12, 2016	13.05	13.09	13.01	13.07
5918	NYSE	VKQ	Mon, Jan 11, 2016	13.05	13.06	12.99	13.05
5917	NYSE	VKQ	Fri, Jan 8, 2016	13.00	13.07	12.99	13.05
5916	NYSE	VKQ	Thu, Jan 7, 2016	13.00	13.10	12.98	13.05
5915	NYSE	VKQ	Wed, Jan 6, 2016	12.93	13.00	12.93	13.00
5914	NYSE	VKQ	Tue, Jan 5, 2016	12.85	12.98	12.84	12.91
5913	NYSE	VKQ	Mon, Jan 4, 2016	12.77	12.87	12.77	12.85
5912	NYSE	VKQ	Thu, Dec 31, 2015	12.88	12.89	12.77	12.77
5911	NYSE	VKQ	Wed, Dec 30, 2015	12.80	12.86	12.78	12.82
5910	NYSE	VKQ	Tue, Dec 29, 2015	12.77	12.85	12.77	12.80
5909	NYSE	VKQ	Mon, Dec 28, 2015	12.73	12.83	12.73	12.79
5908	NYSE	VKQ	Thu, Dec 24, 2015	12.83	12.83	12.70	12.71
5907	NYSE	VKQ	Wed, Dec 23, 2015	12.77	12.80	12.74	12.77
5906	NYSE	VKQ	Tue, Dec 22, 2015	12.79	12.79	12.74	12.74
5905	NYSE	VKQ	Mon, Dec 21, 2015	12.75	12.78	12.73	12.77
5904	NYSE	VKQ	Fri, Dec 18, 2015	12.70	12.74	12.66	12.71
5903	NYSE	VKQ	Thu, Dec 17, 2015	12.65	12.67	12.61	12.66
5902	NYSE	VKQ	Wed, Dec 16, 2015	12.54	12.62	12.41	12.62
5901	NYSE	VKQ	Tue, Dec 15, 2015	12.53	12.61	12.44	12.54
5900	NYSE	VKQ	Mon, Dec 14, 2015	12.67	12.67	12.48	12.54
5899	NYSE	VKQ	Fri, Dec 11, 2015	12.59	12.67	12.59	12.64
5898	NYSE	VKQ	Thu, Dec 10, 2015	12.60	12.64	12.56	12.62
5897	NYSE	VKQ	Wed, Dec 9, 2015	12.67	12.67	12.57	12.60
5896	NYSE	VKQ	Tue, Dec 8, 2015	12.62	12.75	12.62	12.74
5895	NYSE	VKQ	Mon, Dec 7, 2015	12.62	12.63	12.57	12.62
5894	NYSE	VKQ	Fri, Dec 4, 2015	12.55	12.62	12.53	12.62
5893	NYSE	VKQ	Thu, Dec 3, 2015	12.62	12.62	12.51	12.56
5892	NYSE	VKQ	Wed, Dec 2, 2015	12.63	12.66	12.60	12.64
5891	NYSE	VKQ	Tue, Dec 1, 2015	12.61	12.65	12.57	12.59
5890	NYSE	VKQ	Mon, Nov 30, 2015	12.63	12.63	12.56	12.58
5889	NYSE	VKQ	Fri, Nov 27, 2015	12.60	12.61	12.57	12.61
5888	NYSE	VKQ	Wed, Nov 25, 2015	12.57	12.58	12.51	12.56
5887	NYSE	VKQ	Tue, Nov 24, 2015	12.55	12.58	12.54	12.57
5886	NYSE	VKQ	Mon, Nov 23, 2015	12.43	12.55	12.43	12.55
5885	NYSE	VKQ	Fri, Nov 20, 2015	12.51	12.54	12.42	12.46
5884	NYSE	VKQ	Thu, Nov 19, 2015	12.50	12.51	12.42	12.47
5883	NYSE	VKQ	Wed, Nov 18, 2015	12.48	12.50	12.41	12.49
5882	NYSE	VKQ	Tue, Nov 17, 2015	12.49	12.53	12.45	12.48
5881	NYSE	VKQ	Mon, Nov 16, 2015	12.60	12.60	12.50	12.50
5880	NYSE	VKQ	Fri, Nov 13, 2015	12.47	12.60	12.46	12.58
5879	NYSE	VKQ	Thu, Nov 12, 2015	12.38	12.49	12.38	12.47
5878	NYSE	VKQ	Wed, Nov 11, 2015	12.48	12.52	12.44	12.46
5877	NYSE	VKQ	Tue, Nov 10, 2015	12.38	12.48	12.34	12.45
5876	NYSE	VKQ	Mon, Nov 9, 2015	12.39	12.39	12.21	12.37
5875	NYSE	VKQ	Fri, Nov 6, 2015	12.46	12.48	12.38	12.44
5874	NYSE	VKQ	Thu, Nov 5, 2015	12.60	12.60	12.49	12.50
5873	NYSE	VKQ	Wed, Nov 4, 2015	12.60	12.60	12.55	12.60
5872	NYSE	VKQ	Tue, Nov 3, 2015	12.64	12.65	12.55	12.57
5871	NYSE	VKQ	Mon, Nov 2, 2015	12.61	12.65	12.58	12.60
5870	NYSE	VKQ	Fri, Oct 30, 2015	12.54	12.61	12.50	12.61
5869	NYSE	VKQ	Thu, Oct 29, 2015	12.40	12.54	12.40	12.54
5868	NYSE	VKQ	Wed, Oct 28, 2015	12.48	12.51	12.39	12.39
5867	NYSE	VKQ	Tue, Oct 27, 2015	12.45	12.49	12.42	12.46
5866	NYSE	VKQ	Mon, Oct 26, 2015	12.42	12.48	12.40	12.40
5865	NYSE	VKQ	Fri, Oct 23, 2015	12.44	12.44	12.42	12.43
5864	NYSE	VKQ	Thu, Oct 22, 2015	12.43	12.45	12.42	12.44
5863	NYSE	VKQ	Wed, Oct 21, 2015	12.41	12.44	12.40	12.43
5862	NYSE	VKQ	Tue, Oct 20, 2015	12.40	12.41	12.36	12.39
5861	NYSE	VKQ	Mon, Oct 19, 2015	12.41	12.42	12.37	12.40
5860	NYSE	VKQ	Fri, Oct 16, 2015	12.44	12.44	12.37	12.40
5859	NYSE	VKQ	Thu, Oct 15, 2015	12.39	12.42	12.37	12.40
5858	NYSE	VKQ	Wed, Oct 14, 2015	12.42	12.42	12.38	12.39
5857	NYSE	VKQ	Tue, Oct 13, 2015	12.45	12.45	12.37	12.37
5856	NYSE	VKQ	Mon, Oct 12, 2015	12.49	12.49	12.46	12.48
5855	NYSE	VKQ	Fri, Oct 9, 2015	12.45	12.47	12.42	12.47
5854	NYSE	VKQ	Thu, Oct 8, 2015	12.42	12.46	12.40	12.46
5853	NYSE	VKQ	Wed, Oct 7, 2015	12.38	12.41	12.34	12.41
5852	NYSE	VKQ	Tue, Oct 6, 2015	12.29	12.36	12.28	12.35
5851	NYSE	VKQ	Mon, Oct 5, 2015	12.32	12.32	12.26	12.29
5850	NYSE	VKQ	Fri, Oct 2, 2015	12.35	12.39	12.26	12.27
5849	NYSE	VKQ	Thu, Oct 1, 2015	12.26	12.34	12.26	12.29
5848	NYSE	VKQ	Wed, Sep 30, 2015	12.26	12.28	12.19	12.28
5847	NYSE	VKQ	Tue, Sep 29, 2015	12.17	12.23	12.15	12.20
5846	NYSE	VKQ	Mon, Sep 28, 2015	12.16	12.21	12.13	12.15
5845	NYSE	VKQ	Fri, Sep 25, 2015	12.18	12.19	12.15	12.17
5844	NYSE	VKQ	Thu, Sep 24, 2015	12.24	12.26	12.15	12.15
5843	NYSE	VKQ	Wed, Sep 23, 2015	12.20	12.22	12.17	12.22
5842	NYSE	VKQ	Tue, Sep 22, 2015	12.10	12.20	12.09	12.20
5841	NYSE	VKQ	Mon, Sep 21, 2015	12.11	12.14	12.07	12.09
5840	NYSE	VKQ	Fri, Sep 18, 2015	12.07	12.16	12.06	12.11
5839	NYSE	VKQ	Thu, Sep 17, 2015	11.92	12.07	11.91	12.07
5838	NYSE	VKQ	Wed, Sep 16, 2015	11.98	12.00	11.90	11.92
5837	NYSE	VKQ	Tue, Sep 15, 2015	11.99	12.02	11.97	11.98
5836	NYSE	VKQ	Mon, Sep 14, 2015	12.06	12.07	12.00	12.02
5835	NYSE	VKQ	Fri, Sep 11, 2015	12.03	12.04	11.98	12.02
5834	NYSE	VKQ	Thu, Sep 10, 2015	12.08	12.10	11.92	11.99
5833	NYSE	VKQ	Wed, Sep 9, 2015	12.11	12.15	12.09	12.13
5832	NYSE	VKQ	Tue, Sep 8, 2015	12.06	12.13	12.05	12.12
5831	NYSE	VKQ	Fri, Sep 4, 2015	11.97	12.14	11.97	12.14
5830	NYSE	VKQ	Thu, Sep 3, 2015	12.02	12.05	12.00	12.04
5829	NYSE	VKQ	Wed, Sep 2, 2015	12.01	12.03	11.96	11.98
5828	NYSE	VKQ	Tue, Sep 1, 2015	12.01	12.06	12.01	12.01
5827	NYSE	VKQ	Mon, Aug 31, 2015	12.04	12.08	12.00	12.00
5826	NYSE	VKQ	Fri, Aug 28, 2015	12.06	12.07	12.02	12.04
5825	NYSE	VKQ	Thu, Aug 27, 2015	12.01	12.05	11.99	12.05
5824	NYSE	VKQ	Wed, Aug 26, 2015	12.14	12.14	12.00	12.03
5823	NYSE	VKQ	Tue, Aug 25, 2015	12.12	12.17	12.07	12.10
5822	NYSE	VKQ	Mon, Aug 24, 2015	12.19	12.21	12.07	12.12
5821	NYSE	VKQ	Fri, Aug 21, 2015	12.27	12.32	12.25	12.26
5820	NYSE	VKQ	Thu, Aug 20, 2015	12.28	12.31	12.22	12.31
5819	NYSE	VKQ	Wed, Aug 19, 2015	12.28	12.32	12.22	12.31
5818	NYSE	VKQ	Tue, Aug 18, 2015	12.30	12.31	12.24	12.30
5817	NYSE	VKQ	Mon, Aug 17, 2015	12.34	12.35	12.30	12.35
5816	NYSE	VKQ	Fri, Aug 14, 2015	12.29	12.34	12.28	12.34
5815	NYSE	VKQ	Thu, Aug 13, 2015	12.33	12.35	12.30	12.33
5814	NYSE	VKQ	Wed, Aug 12, 2015	12.30	12.34	12.25	12.34
5813	NYSE	VKQ	Tue, Aug 11, 2015	12.16	12.29	12.16	12.29
5812	NYSE	VKQ	Mon, Aug 10, 2015	12.16	12.24	12.16	12.23
5811	NYSE	VKQ	Fri, Aug 7, 2015	12.25	12.25	12.19	12.19
5810	NYSE	VKQ	Thu, Aug 6, 2015	12.08	12.20	12.08	12.20
5809	NYSE	VKQ	Wed, Aug 5, 2015	12.20	12.20	12.07	12.08
5808	NYSE	VKQ	Tue, Aug 4, 2015	12.24	12.26	12.19	12.19
5807	NYSE	VKQ	Mon, Aug 3, 2015	12.22	12.28	12.19	12.23
5806	NYSE	VKQ	Fri, Jul 31, 2015	12.19	12.22	12.17	12.22
5805	NYSE	VKQ	Thu, Jul 30, 2015	12.13	12.15	12.12	12.15
5804	NYSE	VKQ	Wed, Jul 29, 2015	12.10	12.15	12.08	12.10
5803	NYSE	VKQ	Tue, Jul 28, 2015	12.04	12.13	12.04	12.13
5802	NYSE	VKQ	Mon, Jul 27, 2015	12.06	12.10	12.05	12.09
5801	NYSE	VKQ	Fri, Jul 24, 2015	12.04	12.06	12.02	12.06
5800	NYSE	VKQ	Thu, Jul 23, 2015	12.02	12.03	11.99	12.02
5799	NYSE	VKQ	Wed, Jul 22, 2015	11.98	12.06	11.98	12.02
5798	NYSE	VKQ	Tue, Jul 21, 2015	12.04	12.05	12.00	12.02
5797	NYSE	VKQ	Mon, Jul 20, 2015	12.05	12.07	12.01	12.05
5796	NYSE	VKQ	Fri, Jul 17, 2015	12.05	12.08	12.03	12.03
5795	NYSE	VKQ	Thu, Jul 16, 2015	12.00	12.07	12.00	12.07
5794	NYSE	VKQ	Wed, Jul 15, 2015	11.98	12.03	11.97	12.02
5793	NYSE	VKQ	Tue, Jul 14, 2015	12.00	12.00	11.98	11.99
5792	NYSE	VKQ	Mon, Jul 13, 2015	12.00	12.01	11.95	12.00
5791	NYSE	VKQ	Fri, Jul 10, 2015	11.99	12.00	11.97	12.00
5790	NYSE	VKQ	Thu, Jul 9, 2015	12.03	12.05	12.00	12.02
5789	NYSE	VKQ	Wed, Jul 8, 2015	12.04	12.13	12.04	12.11
5788	NYSE	VKQ	Tue, Jul 7, 2015	12.00	12.09	12.00	12.06
5787	NYSE	VKQ	Mon, Jul 6, 2015	11.97	12.00	11.96	11.96
5786	NYSE	VKQ	Thu, Jul 2, 2015	11.96	12.01	11.94	11.96
5785	NYSE	VKQ	Wed, Jul 1, 2015	11.99	12.01	11.95	11.96
5784	NYSE	VKQ	Tue, Jun 30, 2015	12.01	12.02	11.96	12.02
5783	NYSE	VKQ	Mon, Jun 29, 2015	12.07	12.07	11.95	11.98
5782	NYSE	VKQ	Fri, Jun 26, 2015	12.05	12.07	12.01	12.05
5781	NYSE	VKQ	Thu, Jun 25, 2015	12.12	12.12	12.04	12.07
5780	NYSE	VKQ	Wed, Jun 24, 2015	12.13	12.14	12.05	12.09
5779	NYSE	VKQ	Tue, Jun 23, 2015	12.10	12.16	12.06	12.15
5778	NYSE	VKQ	Mon, Jun 22, 2015	12.11	12.14	12.07	12.11
5777	NYSE	VKQ	Fri, Jun 19, 2015	12.08	12.12	12.08	12.12
5776	NYSE	VKQ	Thu, Jun 18, 2015	12.09	12.13	12.06	12.06
5775	NYSE	VKQ	Wed, Jun 17, 2015	12.11	12.12	12.07	12.10
5774	NYSE	VKQ	Tue, Jun 16, 2015	12.09	12.12	12.09	12.11
5773	NYSE	VKQ	Mon, Jun 15, 2015	12.05	12.12	12.05	12.09
5772	NYSE	VKQ	Fri, Jun 12, 2015	11.99	12.07	11.97	12.02
5771	NYSE	VKQ	Thu, Jun 11, 2015	11.86	12.00	11.86	12.00
5770	NYSE	VKQ	Wed, Jun 10, 2015	11.91	11.98	11.85	11.86
5769	NYSE	VKQ	Tue, Jun 9, 2015	11.93	11.94	11.87	11.94
5768	NYSE	VKQ	Mon, Jun 8, 2015	12.08	12.13	12.02	12.05
5767	NYSE	VKQ	Fri, Jun 5, 2015	12.04	12.07	12.01	12.07
5766	NYSE	VKQ	Thu, Jun 4, 2015	12.16	12.18	12.10	12.11
5765	NYSE	VKQ	Wed, Jun 3, 2015	12.22	12.23	12.12	12.14
5764	NYSE	VKQ	Tue, Jun 2, 2015	12.30	12.31	12.26	12.26
5763	NYSE	VKQ	Mon, Jun 1, 2015	12.30	12.33	12.30	12.31
5762	NYSE	VKQ	Fri, May 29, 2015	12.35	12.35	12.28	12.31
5761	NYSE	VKQ	Thu, May 28, 2015	12.30	12.30	12.26	12.30
5760	NYSE	VKQ	Wed, May 27, 2015	12.23	12.27	12.23	12.27
5759	NYSE	VKQ	Tue, May 26, 2015	12.18	12.23	12.17	12.20
5758	NYSE	VKQ	Fri, May 22, 2015	12.25	12.25	12.18	12.18
5757	NYSE	VKQ	Thu, May 21, 2015	12.23	12.26	12.20	12.26
5756	NYSE	VKQ	Wed, May 20, 2015	12.25	12.25	12.20	12.20
5755	NYSE	VKQ	Tue, May 19, 2015	12.27	12.30	12.21	12.28
5754	NYSE	VKQ	Mon, May 18, 2015	12.36	12.38	12.24	12.29
5753	NYSE	VKQ	Fri, May 15, 2015	12.40	12.47	12.37	12.40
5752	NYSE	VKQ	Thu, May 14, 2015	12.33	12.40	12.32	12.36
5751	NYSE	VKQ	Wed, May 13, 2015	12.35	12.36	12.26	12.29
5750	NYSE	VKQ	Tue, May 12, 2015	12.33	12.34	12.24	12.33
5749	NYSE	VKQ	Mon, May 11, 2015	12.52	12.52	12.34	12.34
5748	NYSE	VKQ	Fri, May 8, 2015	12.56	12.56	12.52	12.56
5747	NYSE	VKQ	Thu, May 7, 2015	12.48	12.50	12.44	12.50
5746	NYSE	VKQ	Wed, May 6, 2015	12.59	12.59	12.45	12.48
5745	NYSE	VKQ	Tue, May 5, 2015	12.58	12.60	12.54	12.60
5744	NYSE	VKQ	Mon, May 4, 2015	12.61	12.62	12.53	12.58
5743	NYSE	VKQ	Fri, May 1, 2015	12.69	12.70	12.58	12.60
5742	NYSE	VKQ	Thu, Apr 30, 2015	12.70	12.72	12.65	12.66
5741	NYSE	VKQ	Wed, Apr 29, 2015	12.71	12.71	12.68	12.69
5740	NYSE	VKQ	Tue, Apr 28, 2015	12.69	12.75	12.68	12.75
5739	NYSE	VKQ	Mon, Apr 27, 2015	12.66	12.71	12.66	12.68
5738	NYSE	VKQ	Fri, Apr 24, 2015	12.67	12.70	12.67	12.68
5737	NYSE	VKQ	Thu, Apr 23, 2015	12.68	12.71	12.68	12.68
5736	NYSE	VKQ	Wed, Apr 22, 2015	12.67	12.69	12.62	12.68
5735	NYSE	VKQ	Tue, Apr 21, 2015	12.71	12.72	12.66	12.68
5734	NYSE	VKQ	Mon, Apr 20, 2015	12.70	12.73	12.68	12.70
5733	NYSE	VKQ	Fri, Apr 17, 2015	12.66	12.69	12.66	12.68
5732	NYSE	VKQ	Thu, Apr 16, 2015	12.68	12.72	12.66	12.68
5731	NYSE	VKQ	Wed, Apr 15, 2015	12.75	12.75	12.66	12.68
5730	NYSE	VKQ	Tue, Apr 14, 2015	12.67	12.73	12.66	12.73
5729	NYSE	VKQ	Mon, Apr 13, 2015	12.64	12.69	12.59	12.61
5728	NYSE	VKQ	Fri, Apr 10, 2015	12.67	12.70	12.62	12.62
5727	NYSE	VKQ	Thu, Apr 9, 2015	12.71	12.74	12.63	12.67
5726	NYSE	VKQ	Wed, Apr 8, 2015	12.80	12.81	12.75	12.75
5725	NYSE	VKQ	Tue, Apr 7, 2015	12.78	12.81	12.76	12.77
5724	NYSE	VKQ	Mon, Apr 6, 2015	12.79	12.81	12.75	12.75
5723	NYSE	VKQ	Thu, Apr 2, 2015	12.83	12.83	12.73	12.75
5722	NYSE	VKQ	Wed, Apr 1, 2015	12.83	12.86	12.81	12.83
5721	NYSE	VKQ	Tue, Mar 31, 2015	12.72	12.80	12.68	12.80
5720	NYSE	VKQ	Mon, Mar 30, 2015	12.74	12.74	12.67	12.70
5719	NYSE	VKQ	Fri, Mar 27, 2015	12.68	12.76	12.67	12.75
5718	NYSE	VKQ	Thu, Mar 26, 2015	12.70	12.71	12.64	12.65
5717	NYSE	VKQ	Wed, Mar 25, 2015	12.71	12.74	12.67	12.69
5716	NYSE	VKQ	Tue, Mar 24, 2015	12.68	12.72	12.62	12.71
5715	NYSE	VKQ	Mon, Mar 23, 2015	12.73	12.74	12.65	12.68
5714	NYSE	VKQ	Fri, Mar 20, 2015	12.67	12.71	12.62	12.70
5713	NYSE	VKQ	Thu, Mar 19, 2015	12.68	12.70	12.57	12.62
5712	NYSE	VKQ	Wed, Mar 18, 2015	12.51	12.71	12.51	12.71
5711	NYSE	VKQ	Tue, Mar 17, 2015	12.59	12.59	12.50	12.51
5710	NYSE	VKQ	Mon, Mar 16, 2015	12.60	12.62	12.55	12.61
5709	NYSE	VKQ	Fri, Mar 13, 2015	12.57	12.61	12.57	12.60
5708	NYSE	VKQ	Thu, Mar 12, 2015	12.68	12.68	12.58	12.58
5707	NYSE	VKQ	Wed, Mar 11, 2015	12.70	12.70	12.60	12.62
5706	NYSE	VKQ	Tue, Mar 10, 2015	12.71	12.76	12.70	12.68
5705	NYSE	VKQ	Mon, Mar 9, 2015	12.68	12.71	12.63	12.71
5704	NYSE	VKQ	Fri, Mar 6, 2015	12.73	12.74	12.61	12.65
5703	NYSE	VKQ	Thu, Mar 5, 2015	12.79	12.80	12.75	12.78
5702	NYSE	VKQ	Wed, Mar 4, 2015	12.71	12.80	12.71	12.80
5701	NYSE	VKQ	Tue, Mar 3, 2015	12.74	12.78	12.67	12.70
5700	NYSE	VKQ	Mon, Mar 2, 2015	12.76	12.77	12.72	12.74
5699	NYSE	VKQ	Fri, Feb 27, 2015	12.72	12.75	12.68	12.74
5698	NYSE	VKQ	Thu, Feb 26, 2015	12.77	12.77	12.65	12.68
5697	NYSE	VKQ	Wed, Feb 25, 2015	12.76	12.79	12.72	12.73
5696	NYSE	VKQ	Tue, Feb 24, 2015	12.70	12.74	12.65	12.74
5695	NYSE	VKQ	Mon, Feb 23, 2015	12.73	12.74	12.69	12.69
5694	NYSE	VKQ	Fri, Feb 20, 2015	12.67	12.75	12.66	12.68
5693	NYSE	VKQ	Thu, Feb 19, 2015	12.68	12.81	12.62	12.64
5692	NYSE	VKQ	Wed, Feb 18, 2015	12.60	12.69	12.56	12.69
5691	NYSE	VKQ	Tue, Feb 17, 2015	12.76	12.76	12.55	12.56
5690	NYSE	VKQ	Fri, Feb 13, 2015	12.82	12.82	12.73	12.75
5689	NYSE	VKQ	Thu, Feb 12, 2015	12.75	12.80	12.75	12.80
5688	NYSE	VKQ	Wed, Feb 11, 2015	12.87	12.89	12.75	12.78
5687	NYSE	VKQ	Tue, Feb 10, 2015	13.03	13.05	12.94	12.94
5686	NYSE	VKQ	Mon, Feb 9, 2015	13.10	13.10	13.04	13.06
5685	NYSE	VKQ	Fri, Feb 6, 2015	13.07	13.13	13.06	13.10
5684	NYSE	VKQ	Thu, Feb 5, 2015	13.16	13.19	13.12	13.12
5683	NYSE	VKQ	Wed, Feb 4, 2015	13.26	13.26	13.13	13.16
5682	NYSE	VKQ	Tue, Feb 3, 2015	13.29	13.30	13.24	13.30
5681	NYSE	VKQ	Mon, Feb 2, 2015	13.30	13.36	13.27	13.28
5680	NYSE	VKQ	Fri, Jan 30, 2015	13.33	13.35	13.27	13.27
5679	NYSE	VKQ	Thu, Jan 29, 2015	13.24	13.32	13.21	13.26
5678	NYSE	VKQ	Wed, Jan 28, 2015	13.15	13.27	13.15	13.27
5677	NYSE	VKQ	Tue, Jan 27, 2015	13.11	13.15	13.11	13.15
5676	NYSE	VKQ	Mon, Jan 26, 2015	13.14	13.14	13.06	13.06
5675	NYSE	VKQ	Fri, Jan 23, 2015	13.15	13.15	13.11	13.11
5674	NYSE	VKQ	Thu, Jan 22, 2015	13.09	13.11	13.08	13.11
5673	NYSE	VKQ	Wed, Jan 21, 2015	13.10	13.10	13.03	13.08
5672	NYSE	VKQ	Tue, Jan 20, 2015	13.14	13.20	13.05	13.06
5671	NYSE	VKQ	Fri, Jan 16, 2015	13.14	13.20	13.09	13.12
5670	NYSE	VKQ	Thu, Jan 15, 2015	13.08	13.20	13.05	13.14
5669	NYSE	VKQ	Wed, Jan 14, 2015	13.03	13.08	13.01	13.07
5668	NYSE	VKQ	Tue, Jan 13, 2015	12.99	13.03	12.97	13.03
5667	NYSE	VKQ	Mon, Jan 12, 2015	12.93	13.00	12.93	12.97
5666	NYSE	VKQ	Fri, Jan 9, 2015	12.87	13.00	12.87	12.97
5665	NYSE	VKQ	Thu, Jan 8, 2015	12.92	12.93	12.85	12.92
5664	NYSE	VKQ	Wed, Jan 7, 2015	12.87	12.97	12.85	12.94
5663	NYSE	VKQ	Tue, Jan 6, 2015	12.81	12.90	12.81	12.84
5662	NYSE	VKQ	Mon, Jan 5, 2015	12.71	12.80	12.68	12.79
5661	NYSE	VKQ	Fri, Jan 2, 2015	12.62	12.69	12.62	12.69
5660	NYSE	VKQ	Wed, Dec 31, 2014	12.67	12.68	12.63	12.66
5659	NYSE	VKQ	Tue, Dec 30, 2014	12.61	12.65	12.58	12.64
5658	NYSE	VKQ	Mon, Dec 29, 2014	12.62	12.67	12.60	12.63
5657	NYSE	VKQ	Fri, Dec 26, 2014	12.61	12.65	12.61	12.65
5656	NYSE	VKQ	Wed, Dec 24, 2014	12.64	12.64	12.57	12.62
5655	NYSE	VKQ	Tue, Dec 23, 2014	12.63	12.73	12.58	12.63
5654	NYSE	VKQ	Mon, Dec 22, 2014	12.67	12.76	12.60	12.61
5653	NYSE	VKQ	Fri, Dec 19, 2014	12.74	12.74	12.66	12.69
5652	NYSE	VKQ	Thu, Dec 18, 2014	12.72	12.75	12.68	12.75
5651	NYSE	VKQ	Wed, Dec 17, 2014	12.61	12.71	12.59	12.70
5650	NYSE	VKQ	Tue, Dec 16, 2014	12.56	12.64	12.56	12.64
5649	NYSE	VKQ	Mon, Dec 15, 2014	12.64	12.67	12.57	12.57
5648	NYSE	VKQ	Fri, Dec 12, 2014	12.67	12.70	12.62	12.67
5647	NYSE	VKQ	Thu, Dec 11, 2014	12.73	12.75	12.72	12.72
5646	NYSE	VKQ	Wed, Dec 10, 2014	12.71	12.76	12.70	12.73
5645	NYSE	VKQ	Tue, Dec 9, 2014	12.67	12.73	12.67	12.73
5644	NYSE	VKQ	Mon, Dec 8, 2014	12.66	12.76	12.63	12.75
5643	NYSE	VKQ	Fri, Dec 5, 2014	12.69	12.71	12.63	12.69
5642	NYSE	VKQ	Thu, Dec 4, 2014	12.72	12.76	12.69	12.70
5641	NYSE	VKQ	Wed, Dec 3, 2014	12.58	12.72	12.57	12.72
5640	NYSE	VKQ	Tue, Dec 2, 2014	12.50	12.58	12.49	12.58
5639	NYSE	VKQ	Mon, Dec 1, 2014	12.54	12.56	12.47	12.47
5638	NYSE	VKQ	Fri, Nov 28, 2014	12.53	12.53	12.48	12.50
5637	NYSE	VKQ	Wed, Nov 26, 2014	12.43	12.48	12.43	12.48
5636	NYSE	VKQ	Tue, Nov 25, 2014	12.45	12.46	12.42	12.42
5635	NYSE	VKQ	Mon, Nov 24, 2014	12.45	12.48	12.44	12.44
5634	NYSE	VKQ	Fri, Nov 21, 2014	12.45	12.49	12.44	12.45
5633	NYSE	VKQ	Thu, Nov 20, 2014	12.48	12.50	12.44	12.44
5632	NYSE	VKQ	Wed, Nov 19, 2014	12.44	12.49	12.43	12.45
5631	NYSE	VKQ	Tue, Nov 18, 2014	12.44	12.49	12.44	12.47
5630	NYSE	VKQ	Mon, Nov 17, 2014	12.54	12.55	12.41	12.41
5629	NYSE	VKQ	Fri, Nov 14, 2014	12.53	12.57	12.52	12.53
5628	NYSE	VKQ	Thu, Nov 13, 2014	12.58	12.58	12.57	12.58
5627	NYSE	VKQ	Wed, Nov 12, 2014	12.52	12.58	12.52	12.55
5626	NYSE	VKQ	Tue, Nov 11, 2014	12.60	12.66	12.58	12.61
5625	NYSE	VKQ	Mon, Nov 10, 2014	12.59	12.64	12.59	12.64
5624	NYSE	VKQ	Fri, Nov 7, 2014	12.60	12.65	12.59	12.60
5623	NYSE	VKQ	Thu, Nov 6, 2014	12.65	12.65	12.59	12.64
5622	NYSE	VKQ	Wed, Nov 5, 2014	12.61	12.64	12.57	12.63
5621	NYSE	VKQ	Tue, Nov 4, 2014	12.53	12.62	12.53	12.62
5620	NYSE	VKQ	Mon, Nov 3, 2014	12.56	12.59	12.53	12.53
5619	NYSE	VKQ	Fri, Oct 31, 2014	12.65	12.65	12.54	12.59
5618	NYSE	VKQ	Thu, Oct 30, 2014	12.62	12.64	12.59	12.62
5617	NYSE	VKQ	Wed, Oct 29, 2014	12.65	12.68	12.60	12.61
5616	NYSE	VKQ	Tue, Oct 28, 2014	12.61	12.65	12.55	12.65
5615	NYSE	VKQ	Mon, Oct 27, 2014	12.57	12.61	12.56	12.59
5614	NYSE	VKQ	Fri, Oct 24, 2014	12.60	12.64	12.59	12.59
5613	NYSE	VKQ	Thu, Oct 23, 2014	12.73	12.74	12.58	12.62
5612	NYSE	VKQ	Wed, Oct 22, 2014	12.80	12.81	12.65	12.71
5611	NYSE	VKQ	Tue, Oct 21, 2014	12.74	12.80	12.68	12.76
5610	NYSE	VKQ	Mon, Oct 20, 2014	12.79	12.81	12.74	12.75
5609	NYSE	VKQ	Fri, Oct 17, 2014	12.72	12.80	12.72	12.74
5608	NYSE	VKQ	Thu, Oct 16, 2014	12.69	12.74	12.67	12.72
5607	NYSE	VKQ	Wed, Oct 15, 2014	12.61	12.70	12.59	12.64
5606	NYSE	VKQ	Tue, Oct 14, 2014	12.55	12.61	12.55	12.58
5605	NYSE	VKQ	Mon, Oct 13, 2014	12.58	12.65	12.54	12.63
5604	NYSE	VKQ	Fri, Oct 10, 2014	12.63	12.67	12.55	12.58
5603	NYSE	VKQ	Thu, Oct 9, 2014	12.68	12.71	12.64	12.64
5602	NYSE	VKQ	Wed, Oct 8, 2014	12.64	12.68	12.61	12.66
5601	NYSE	VKQ	Tue, Oct 7, 2014	12.63	12.63	12.60	12.60
5600	NYSE	VKQ	Mon, Oct 6, 2014	12.59	12.62	12.56	12.60
5599	NYSE	VKQ	Fri, Oct 3, 2014	12.57	12.57	12.52	12.54
5598	NYSE	VKQ	Thu, Oct 2, 2014	12.64	12.64	12.51	12.52
5597	NYSE	VKQ	Wed, Oct 1, 2014	12.60	12.63	12.54	12.61
5596	NYSE	VKQ	Tue, Sep 30, 2014	12.48	12.55	12.47	12.55
5595	NYSE	VKQ	Mon, Sep 29, 2014	12.35	12.45	12.32	12.45
5594	NYSE	VKQ	Fri, Sep 26, 2014	12.32	12.35	12.31	12.35
5593	NYSE	VKQ	Thu, Sep 25, 2014	12.32	12.33	12.27	12.31
5592	NYSE	VKQ	Wed, Sep 24, 2014	12.41	12.41	12.33	12.33
5591	NYSE	VKQ	Tue, Sep 23, 2014	12.42	12.48	12.38	12.40
5590	NYSE	VKQ	Mon, Sep 22, 2014	12.49	12.49	12.40	12.40
5589	NYSE	VKQ	Fri, Sep 19, 2014	12.43	12.48	12.40	12.48
5588	NYSE	VKQ	Thu, Sep 18, 2014	12.42	12.42	12.38	12.38
5587	NYSE	VKQ	Wed, Sep 17, 2014	12.40	12.42	12.37	12.41
5586	NYSE	VKQ	Tue, Sep 16, 2014	12.35	12.37	12.30	12.36
5585	NYSE	VKQ	Mon, Sep 15, 2014	12.38	12.41	12.32	12.34
5584	NYSE	VKQ	Fri, Sep 12, 2014	12.42	12.42	12.33	12.33
5583	NYSE	VKQ	Thu, Sep 11, 2014	12.44	12.45	12.41	12.45
5582	NYSE	VKQ	Wed, Sep 10, 2014	12.47	12.49	12.45	12.48
5581	NYSE	VKQ	Tue, Sep 9, 2014	12.45	12.47	12.44	12.44
5580	NYSE	VKQ	Mon, Sep 8, 2014	12.54	12.54	12.44	12.44
5579	NYSE	VKQ	Fri, Sep 5, 2014	12.50	12.55	12.47	12.51
5578	NYSE	VKQ	Thu, Sep 4, 2014	12.60	12.62	12.48	12.51
5577	NYSE	VKQ	Wed, Sep 3, 2014	12.64	12.67	12.58	12.60
5576	NYSE	VKQ	Tue, Sep 2, 2014	12.64	12.65	12.59	12.63
5575	NYSE	VKQ	Fri, Aug 29, 2014	12.59	12.64	12.57	12.64
5574	NYSE	VKQ	Thu, Aug 28, 2014	12.53	12.57	12.48	12.56
5573	NYSE	VKQ	Wed, Aug 27, 2014	12.40	12.50	12.40	12.49
5572	NYSE	VKQ	Tue, Aug 26, 2014	12.42	12.46	12.42	12.43
5571	NYSE	VKQ	Mon, Aug 25, 2014	12.40	12.40	12.35	12.40
5570	NYSE	VKQ	Fri, Aug 22, 2014	12.37	12.38	12.30	12.36
5569	NYSE	VKQ	Thu, Aug 21, 2014	12.44	12.46	12.34	12.35
5568	NYSE	VKQ	Wed, Aug 20, 2014	12.46	12.47	12.41	12.42
5567	NYSE	VKQ	Tue, Aug 19, 2014	12.45	12.47	12.43	12.43
5566	NYSE	VKQ	Mon, Aug 18, 2014	12.46	12.49	12.42	12.42
5565	NYSE	VKQ	Fri, Aug 15, 2014	12.48	12.49	12.40	12.45
5564	NYSE	VKQ	Thu, Aug 14, 2014	12.49	12.50	12.45	12.48
5563	NYSE	VKQ	Wed, Aug 13, 2014	12.46	12.48	12.43	12.48
5562	NYSE	VKQ	Tue, Aug 12, 2014	12.44	12.45	12.30	12.44
5561	NYSE	VKQ	Mon, Aug 11, 2014	12.45	12.45	12.40	12.42
5560	NYSE	VKQ	Fri, Aug 8, 2014	12.41	12.45	12.40	12.44
5559	NYSE	VKQ	Thu, Aug 7, 2014	12.21	12.37	12.21	12.37
5558	NYSE	VKQ	Wed, Aug 6, 2014	12.18	12.30	12.18	12.28
5557	NYSE	VKQ	Tue, Aug 5, 2014	12.16	12.18	12.14	12.16
5556	NYSE	VKQ	Mon, Aug 4, 2014	12.22	12.25	12.15	12.16
5555	NYSE	VKQ	Fri, Aug 1, 2014	12.20	12.26	12.18	12.22
5554	NYSE	VKQ	Thu, Jul 31, 2014	12.20	12.27	12.16	12.18
5553	NYSE	VKQ	Wed, Jul 30, 2014	12.35	12.35	12.22	12.23
5552	NYSE	VKQ	Tue, Jul 29, 2014	12.37	12.41	12.37	12.37
5551	NYSE	VKQ	Mon, Jul 28, 2014	12.42	12.44	12.33	12.33
5550	NYSE	VKQ	Fri, Jul 25, 2014	12.42	12.48	12.38	12.39
5549	NYSE	VKQ	Thu, Jul 24, 2014	12.37	12.41	12.32	12.36
5548	NYSE	VKQ	Wed, Jul 23, 2014	12.42	12.44	12.37	12.40
5547	NYSE	VKQ	Tue, Jul 22, 2014	12.42	12.42	12.34	12.39
5546	NYSE	VKQ	Mon, Jul 21, 2014	12.33	12.39	12.33	12.37
5545	NYSE	VKQ	Fri, Jul 18, 2014	12.28	12.32	12.28	12.29
5544	NYSE	VKQ	Thu, Jul 17, 2014	12.29	12.33	12.25	12.26
5543	NYSE	VKQ	Wed, Jul 16, 2014	12.24	12.27	12.21	12.26
5542	NYSE	VKQ	Tue, Jul 15, 2014	12.24	12.27	12.22	12.22
5541	NYSE	VKQ	Mon, Jul 14, 2014	12.22	12.28	12.21	12.27
5540	NYSE	VKQ	Fri, Jul 11, 2014	12.22	12.25	12.21	12.23
5539	NYSE	VKQ	Thu, Jul 10, 2014	12.26	12.26	12.18	12.18
5538	NYSE	VKQ	Wed, Jul 9, 2014	12.28	12.29	12.19	12.26
5537	NYSE	VKQ	Tue, Jul 8, 2014	12.23	12.30	12.23	12.29
5536	NYSE	VKQ	Mon, Jul 7, 2014	12.19	12.29	12.18	12.18
5535	NYSE	VKQ	Thu, Jul 3, 2014	12.29	12.29	12.20	12.20
5534	NYSE	VKQ	Wed, Jul 2, 2014	12.42	12.47	12.31	12.33
5533	NYSE	VKQ	Tue, Jul 1, 2014	12.55	12.55	12.46	12.46
5532	NYSE	VKQ	Mon, Jun 30, 2014	12.61	12.62	12.52	12.52
5531	NYSE	VKQ	Fri, Jun 27, 2014	12.49	12.62	12.49	12.56
5530	NYSE	VKQ	Thu, Jun 26, 2014	12.50	12.50	12.46	12.49
5529	NYSE	VKQ	Wed, Jun 25, 2014	12.50	12.51	12.44	12.47
5528	NYSE	VKQ	Tue, Jun 24, 2014	12.42	12.44	12.38	12.43
5527	NYSE	VKQ	Mon, Jun 23, 2014	12.39	12.44	12.38	12.39
5526	NYSE	VKQ	Fri, Jun 20, 2014	12.39	12.41	12.34	12.40
5525	NYSE	VKQ	Thu, Jun 19, 2014	12.42	12.43	12.35	12.38
5524	NYSE	VKQ	Wed, Jun 18, 2014	12.35	12.40	12.30	12.40
5523	NYSE	VKQ	Tue, Jun 17, 2014	12.41	12.41	12.33	12.34
5522	NYSE	VKQ	Mon, Jun 16, 2014	12.47	12.51	12.42	12.42
5521	NYSE	VKQ	Fri, Jun 13, 2014	12.51	12.53	12.43	12.45
5520	NYSE	VKQ	Thu, Jun 12, 2014	12.48	12.52	12.45	12.50
5519	NYSE	VKQ	Wed, Jun 11, 2014	12.45	12.49	12.45	12.48
5518	NYSE	VKQ	Tue, Jun 10, 2014	12.52	12.54	12.50	12.52
5517	NYSE	VKQ	Mon, Jun 9, 2014	12.46	12.56	12.46	12.50
5516	NYSE	VKQ	Fri, Jun 6, 2014	12.50	12.52	12.46	12.46
5515	NYSE	VKQ	Thu, Jun 5, 2014	12.39	12.47	12.38	12.46
5514	NYSE	VKQ	Wed, Jun 4, 2014	12.52	12.53	12.45	12.45
5513	NYSE	VKQ	Tue, Jun 3, 2014	12.58	12.60	12.50	12.53
5512	NYSE	VKQ	Mon, Jun 2, 2014	12.63	12.63	12.57	12.60
5511	NYSE	VKQ	Fri, May 30, 2014	12.66	12.67	12.61	12.61
5510	NYSE	VKQ	Thu, May 29, 2014	12.66	12.66	12.60	12.64
5509	NYSE	VKQ	Wed, May 28, 2014	12.59	12.63	12.59	12.63
5508	NYSE	VKQ	Tue, May 27, 2014	12.60	12.60	12.53	12.58
5507	NYSE	VKQ	Fri, May 23, 2014	12.55	12.57	12.50	12.57
5506	NYSE	VKQ	Thu, May 22, 2014	12.50	12.52	12.49	12.52
5505	NYSE	VKQ	Wed, May 21, 2014	12.47	12.48	12.45	12.48
5504	NYSE	VKQ	Tue, May 20, 2014	12.46	12.48	12.44	12.48
5503	NYSE	VKQ	Mon, May 19, 2014	12.45	12.48	12.42	12.43
5502	NYSE	VKQ	Fri, May 16, 2014	12.48	12.48	12.41	12.43
5501	NYSE	VKQ	Thu, May 15, 2014	12.40	12.44	12.38	12.42
5500	NYSE	VKQ	Wed, May 14, 2014	12.34	12.39	12.33	12.34
5499	NYSE	VKQ	Tue, May 13, 2014	12.34	12.36	12.32	12.32
5498	NYSE	VKQ	Mon, May 12, 2014	12.36	12.37	12.27	12.32
5497	NYSE	VKQ	Fri, May 9, 2014	12.36	12.38	12.27	12.34
5496	NYSE	VKQ	Thu, May 8, 2014	12.35	12.39	12.30	12.34
5495	NYSE	VKQ	Wed, May 7, 2014	12.39	12.41	12.35	12.41
5494	NYSE	VKQ	Tue, May 6, 2014	12.33	12.40	12.33	12.37
5493	NYSE	VKQ	Mon, May 5, 2014	12.36	12.40	12.28	12.33
5492	NYSE	VKQ	Fri, May 2, 2014	12.39	12.39	12.29	12.33
5491	NYSE	VKQ	Thu, May 1, 2014	12.35	12.43	12.33	12.41
5490	NYSE	VKQ	Wed, Apr 30, 2014	12.27	12.30	12.24	12.28
5489	NYSE	VKQ	Tue, Apr 29, 2014	12.32	12.32	12.21	12.24
5488	NYSE	VKQ	Mon, Apr 28, 2014	12.37	12.39	12.25	12.28
5487	NYSE	VKQ	Fri, Apr 25, 2014	12.32	12.33	12.30	12.31
5486	NYSE	VKQ	Thu, Apr 24, 2014	12.20	12.29	12.20	12.28
5485	NYSE	VKQ	Wed, Apr 23, 2014	12.16	12.23	12.15	12.23
5484	NYSE	VKQ	Tue, Apr 22, 2014	12.15	12.18	12.12	12.12
5483	NYSE	VKQ	Mon, Apr 21, 2014	12.10	12.15	12.10	12.14
5482	NYSE	VKQ	Thu, Apr 17, 2014	12.11	12.13	12.06	12.06
5481	NYSE	VKQ	Wed, Apr 16, 2014	12.12	12.14	12.08	12.09
5480	NYSE	VKQ	Tue, Apr 15, 2014	12.07	12.14	12.05	12.14
5479	NYSE	VKQ	Mon, Apr 14, 2014	12.06	12.09	12.03	12.04
5478	NYSE	VKQ	Fri, Apr 11, 2014	12.04	12.07	12.03	12.07
5477	NYSE	VKQ	Thu, Apr 10, 2014	12.05	12.07	12.04	12.04
5476	NYSE	VKQ	Wed, Apr 9, 2014	12.05	12.11	12.05	12.09
5475	NYSE	VKQ	Tue, Apr 8, 2014	12.06	12.10	12.05	12.05
5474	NYSE	VKQ	Mon, Apr 7, 2014	12.05	12.09	12.05	12.07
5473	NYSE	VKQ	Fri, Apr 4, 2014	12.01	12.09	12.01	12.06
5472	NYSE	VKQ	Thu, Apr 3, 2014	12.01	12.03	12.00	12.01
5471	NYSE	VKQ	Wed, Apr 2, 2014	12.02	12.04	11.98	11.99
5470	NYSE	VKQ	Tue, Apr 1, 2014	12.10	12.10	12.03	12.05
5469	NYSE	VKQ	Mon, Mar 31, 2014	12.12	12.12	12.06	12.10
5468	NYSE	VKQ	Fri, Mar 28, 2014	12.16	12.16	12.06	12.10
5467	NYSE	VKQ	Thu, Mar 27, 2014	12.07	12.13	12.06	12.13
5466	NYSE	VKQ	Wed, Mar 26, 2014	11.97	12.06	11.97	12.03
5465	NYSE	VKQ	Tue, Mar 25, 2014	12.01	12.02	11.97	11.99
5464	NYSE	VKQ	Mon, Mar 24, 2014	11.97	12.02	11.97	12.02
5463	NYSE	VKQ	Fri, Mar 21, 2014	11.92	12.00	11.92	11.99
5462	NYSE	VKQ	Thu, Mar 20, 2014	11.93	11.95	11.89	11.93
5461	NYSE	VKQ	Wed, Mar 19, 2014	12.02	12.07	11.95	11.98
5460	NYSE	VKQ	Tue, Mar 18, 2014	12.08	12.11	12.02	12.03
5459	NYSE	VKQ	Mon, Mar 17, 2014	12.09	12.12	12.07	12.07
5458	NYSE	VKQ	Fri, Mar 14, 2014	12.14	12.15	12.07	12.09
5457	NYSE	VKQ	Thu, Mar 13, 2014	12.08	12.13	12.08	12.11
5456	NYSE	VKQ	Wed, Mar 12, 2014	12.02	12.10	12.02	12.08
5455	NYSE	VKQ	Tue, Mar 11, 2014	12.09	12.10	12.05	12.08
5454	NYSE	VKQ	Mon, Mar 10, 2014	12.04	12.13	12.03	12.10
5453	NYSE	VKQ	Fri, Mar 7, 2014	12.12	12.12	12.02	12.04
5452	NYSE	VKQ	Thu, Mar 6, 2014	12.25	12.25	12.16	12.18
5451	NYSE	VKQ	Wed, Mar 5, 2014	12.23	12.25	12.23	12.25
5450	NYSE	VKQ	Tue, Mar 4, 2014	12.21	12.24	12.21	12.22
5449	NYSE	VKQ	Mon, Mar 3, 2014	12.17	12.23	12.16	12.21
5448	NYSE	VKQ	Fri, Feb 28, 2014	12.21	12.21	12.14	12.21
5447	NYSE	VKQ	Thu, Feb 27, 2014	12.16	12.19	12.13	12.19
5446	NYSE	VKQ	Wed, Feb 26, 2014	12.16	12.19	12.12	12.15
5445	NYSE	VKQ	Tue, Feb 25, 2014	12.15	12.16	12.12	12.12
5444	NYSE	VKQ	Mon, Feb 24, 2014	12.15	12.16	12.11	12.15
5443	NYSE	VKQ	Fri, Feb 21, 2014	12.15	12.18	12.15	12.16
5442	NYSE	VKQ	Thu, Feb 20, 2014	12.13	12.16	12.13	12.15
5441	NYSE	VKQ	Wed, Feb 19, 2014	12.09	12.16	12.09	12.15
5440	NYSE	VKQ	Tue, Feb 18, 2014	12.06	12.11	12.06	12.09
5439	NYSE	VKQ	Fri, Feb 14, 2014	12.03	12.09	12.03	12.08
5438	NYSE	VKQ	Thu, Feb 13, 2014	12.08	12.11	12.02	12.05
5437	NYSE	VKQ	Wed, Feb 12, 2014	12.16	12.16	12.08	12.09
5436	NYSE	VKQ	Tue, Feb 11, 2014	12.20	12.24	12.17	12.23
5435	NYSE	VKQ	Mon, Feb 10, 2014	12.20	12.24	12.20	12.22
5434	NYSE	VKQ	Fri, Feb 7, 2014	12.17	12.19	12.13	12.17
5433	NYSE	VKQ	Thu, Feb 6, 2014	12.15	12.15	12.10	12.11
5432	NYSE	VKQ	Wed, Feb 5, 2014	12.09	12.16	12.08	12.11
5431	NYSE	VKQ	Tue, Feb 4, 2014	12.17	12.17	12.10	12.11
5430	NYSE	VKQ	Mon, Feb 3, 2014	12.20	12.22	12.15	12.16
5429	NYSE	VKQ	Fri, Jan 31, 2014	12.17	12.20	12.12	12.18
5428	NYSE	VKQ	Thu, Jan 30, 2014	12.09	12.13	12.04	12.13
5427	NYSE	VKQ	Wed, Jan 29, 2014	12.01	12.05	12.01	12.03
5426	NYSE	VKQ	Tue, Jan 28, 2014	12.07	12.08	12.00	12.01
5425	NYSE	VKQ	Mon, Jan 27, 2014	12.13	12.14	12.04	12.05
5424	NYSE	VKQ	Fri, Jan 24, 2014	12.14	12.14	12.07	12.11
5423	NYSE	VKQ	Thu, Jan 23, 2014	11.93	12.15	11.93	12.15
5422	NYSE	VKQ	Wed, Jan 22, 2014	11.93	11.97	11.90	11.90
5421	NYSE	VKQ	Tue, Jan 21, 2014	11.95	11.96	11.93	11.94
5420	NYSE	VKQ	Fri, Jan 17, 2014	11.86	11.96	11.86	11.93
5419	NYSE	VKQ	Thu, Jan 16, 2014	11.81	11.89	11.81	11.87
5418	NYSE	VKQ	Wed, Jan 15, 2014	11.83	11.84	11.81	11.83
5417	NYSE	VKQ	Tue, Jan 14, 2014	11.82	11.86	11.80	11.84
5416	NYSE	VKQ	Mon, Jan 13, 2014	11.86	11.90	11.84	11.84
5415	NYSE	VKQ	Fri, Jan 10, 2014	11.85	11.95	11.85	11.93
5414	NYSE	VKQ	Thu, Jan 9, 2014	11.76	11.88	11.73	11.85
5413	NYSE	VKQ	Wed, Jan 8, 2014	11.78	11.78	11.72	11.78
5412	NYSE	VKQ	Tue, Jan 7, 2014	11.80	11.85	11.76	11.82
5411	NYSE	VKQ	Mon, Jan 6, 2014	11.66	11.81	11.66	11.77
5410	NYSE	VKQ	Fri, Jan 3, 2014	11.57	11.72	11.57	11.67
5409	NYSE	VKQ	Thu, Jan 2, 2014	11.55	11.62	11.52	11.58
5408	NYSE	VKQ	Tue, Dec 31, 2013	11.62	11.62	11.52	11.59
5407	NYSE	VKQ	Mon, Dec 30, 2013	11.54	11.62	11.52	11.61
5406	NYSE	VKQ	Fri, Dec 27, 2013	11.50	11.55	11.45	11.55
5405	NYSE	VKQ	Thu, Dec 26, 2013	11.52	11.55	11.49	11.51
5404	NYSE	VKQ	Tue, Dec 24, 2013	11.62	11.67	11.52	11.55
5403	NYSE	VKQ	Mon, Dec 23, 2013	11.51	11.71	11.51	11.65
5402	NYSE	VKQ	Fri, Dec 20, 2013	11.46	11.64	11.46	11.57
5401	NYSE	VKQ	Thu, Dec 19, 2013	11.44	11.54	11.43	11.52
5400	NYSE	VKQ	Wed, Dec 18, 2013	11.36	11.47	11.35	11.44
5399	NYSE	VKQ	Tue, Dec 17, 2013	11.19	11.40	11.19	11.39
5398	NYSE	VKQ	Mon, Dec 16, 2013	11.12	11.21	11.11	11.18
5397	NYSE	VKQ	Fri, Dec 13, 2013	11.12	11.15	11.10	11.13
5396	NYSE	VKQ	Thu, Dec 12, 2013	11.12	11.16	11.12	11.14
5395	NYSE	VKQ	Wed, Dec 11, 2013	11.05	11.16	11.04	11.12
5394	NYSE	VKQ	Tue, Dec 10, 2013	11.06	11.12	11.06	11.08
5393	NYSE	VKQ	Mon, Dec 9, 2013	11.17	11.17	11.11	11.11
5392	NYSE	VKQ	Fri, Dec 6, 2013	11.17	11.19	11.13	11.15
5391	NYSE	VKQ	Thu, Dec 5, 2013	11.26	11.28	11.12	11.12
5390	NYSE	VKQ	Wed, Dec 4, 2013	11.27	11.30	11.25	11.25
5389	NYSE	VKQ	Tue, Dec 3, 2013	11.30	11.33	11.29	11.31
5388	NYSE	VKQ	Mon, Dec 2, 2013	11.35	11.36	11.28	11.30
5387	NYSE	VKQ	Fri, Nov 29, 2013	11.38	11.38	11.33	11.33
5386	NYSE	VKQ	Wed, Nov 27, 2013	11.36	11.36	11.32	11.36
5385	NYSE	VKQ	Tue, Nov 26, 2013	11.32	11.39	11.32	11.33
5384	NYSE	VKQ	Mon, Nov 25, 2013	11.33	11.39	11.27	11.36
5383	NYSE	VKQ	Fri, Nov 22, 2013	11.35	11.38	11.30	11.34
5382	NYSE	VKQ	Thu, Nov 21, 2013	11.34	11.40	11.34	11.35
5381	NYSE	VKQ	Wed, Nov 20, 2013	11.47	11.49	11.37	11.37
5380	NYSE	VKQ	Tue, Nov 19, 2013	11.50	11.52	11.48	11.51
5379	NYSE	VKQ	Mon, Nov 18, 2013	11.39	11.51	11.39	11.50
5378	NYSE	VKQ	Fri, Nov 15, 2013	11.44	11.44	11.36	11.43
5377	NYSE	VKQ	Thu, Nov 14, 2013	11.36	11.50	11.34	11.41
5376	NYSE	VKQ	Wed, Nov 13, 2013	11.30	11.37	11.30	11.37
5375	NYSE	VKQ	Tue, Nov 12, 2013	11.33	11.38	11.32	11.34
5374	NYSE	VKQ	Mon, Nov 11, 2013	11.36	11.41	11.35	11.38
5373	NYSE	VKQ	Fri, Nov 8, 2013	11.50	11.50	11.38	11.43
5372	NYSE	VKQ	Thu, Nov 7, 2013	11.50	11.54	11.48	11.53
5371	NYSE	VKQ	Wed, Nov 6, 2013	11.63	11.63	11.52	11.53
5370	NYSE	VKQ	Tue, Nov 5, 2013	11.65	11.71	11.61	11.68
5369	NYSE	VKQ	Mon, Nov 4, 2013	11.54	11.66	11.54	11.59
5368	NYSE	VKQ	Fri, Nov 1, 2013	11.67	11.71	11.57	11.57
5367	NYSE	VKQ	Thu, Oct 31, 2013	11.86	11.87	11.67	11.71
5366	NYSE	VKQ	Wed, Oct 30, 2013	11.87	11.87	11.73	11.82
5365	NYSE	VKQ	Tue, Oct 29, 2013	11.81	11.91	11.81	11.90
5364	NYSE	VKQ	Mon, Oct 28, 2013	11.73	11.85	11.73	11.80
5363	NYSE	VKQ	Fri, Oct 25, 2013	11.69	11.77	11.69	11.73
5362	NYSE	VKQ	Thu, Oct 24, 2013	11.71	11.79	11.65	11.75
5361	NYSE	VKQ	Wed, Oct 23, 2013	11.52	11.69	11.52	11.68
5360	NYSE	VKQ	Tue, Oct 22, 2013	11.57	11.59	11.50	11.52
5359	NYSE	VKQ	Mon, Oct 21, 2013	11.61	11.67	11.50	11.50
5358	NYSE	VKQ	Fri, Oct 18, 2013	11.51	11.62	11.50	11.61
5357	NYSE	VKQ	Thu, Oct 17, 2013	11.28	11.50	11.28	11.44
5356	NYSE	VKQ	Wed, Oct 16, 2013	11.25	11.30	11.22	11.29
5355	NYSE	VKQ	Tue, Oct 15, 2013	11.28	11.33	11.23	11.25
5354	NYSE	VKQ	Mon, Oct 14, 2013	11.25	11.33	11.25	11.30
5353	NYSE	VKQ	Fri, Oct 11, 2013	11.33	11.35	11.30	11.31
5352	NYSE	VKQ	Thu, Oct 10, 2013	11.42	11.43	11.33	11.33
5351	NYSE	VKQ	Wed, Oct 9, 2013	11.43	11.45	11.39	11.42
5350	NYSE	VKQ	Tue, Oct 8, 2013	11.49	11.51	11.44	11.48
5349	NYSE	VKQ	Mon, Oct 7, 2013	11.58	11.61	11.49	11.49
5348	NYSE	VKQ	Fri, Oct 4, 2013	11.65	11.65	11.58	11.58
5347	NYSE	VKQ	Thu, Oct 3, 2013	11.64	11.68	11.62	11.64
5346	NYSE	VKQ	Wed, Oct 2, 2013	11.67	11.70	11.60	11.66
5345	NYSE	VKQ	Tue, Oct 1, 2013	11.69	11.73	11.62	11.70
5344	NYSE	VKQ	Mon, Sep 30, 2013	11.73	11.73	11.67	11.70
5343	NYSE	VKQ	Fri, Sep 27, 2013	11.71	11.74	11.67	11.74
5342	NYSE	VKQ	Thu, Sep 26, 2013	11.74	11.76	11.70	11.73
5341	NYSE	VKQ	Wed, Sep 25, 2013	11.76	11.84	11.74	11.75
5340	NYSE	VKQ	Tue, Sep 24, 2013	11.70	11.81	11.61	11.80
5339	NYSE	VKQ	Mon, Sep 23, 2013	11.68	11.76	11.65	11.65
5338	NYSE	VKQ	Fri, Sep 20, 2013	11.68	11.70	11.64	11.68
5337	NYSE	VKQ	Thu, Sep 19, 2013	11.68	11.79	11.67	11.73
5336	NYSE	VKQ	Wed, Sep 18, 2013	11.38	11.73	11.36	11.72
5335	NYSE	VKQ	Tue, Sep 17, 2013	11.20	11.43	11.20	11.42
5334	NYSE	VKQ	Mon, Sep 16, 2013	11.23	11.32	11.23	11.24
5333	NYSE	VKQ	Fri, Sep 13, 2013	11.03	11.27	11.03	11.17
5332	NYSE	VKQ	Thu, Sep 12, 2013	11.11	11.16	11.07	11.07
5331	NYSE	VKQ	Wed, Sep 11, 2013	11.28	11.28	11.09	11.09
5330	NYSE	VKQ	Tue, Sep 10, 2013	11.31	11.34	11.28	11.32
5329	NYSE	VKQ	Mon, Sep 9, 2013	11.33	11.45	11.32	11.33
5328	NYSE	VKQ	Fri, Sep 6, 2013	11.41	11.45	11.34	11.35
5327	NYSE	VKQ	Thu, Sep 5, 2013	11.52	11.55	11.41	11.41
5326	NYSE	VKQ	Wed, Sep 4, 2013	11.45	11.55	11.40	11.52
5325	NYSE	VKQ	Tue, Sep 3, 2013	11.46	11.55	11.40	11.55
5324	NYSE	VKQ	Fri, Aug 30, 2013	11.60	11.60	11.46	11.49
5323	NYSE	VKQ	Thu, Aug 29, 2013	11.50	11.62	11.45	11.62
5322	NYSE	VKQ	Wed, Aug 28, 2013	11.64	11.68	11.51	11.51
5321	NYSE	VKQ	Tue, Aug 27, 2013	11.64	11.69	11.59	11.69
5320	NYSE	VKQ	Mon, Aug 26, 2013	11.68	11.70	11.57	11.64
5319	NYSE	VKQ	Fri, Aug 23, 2013	11.60	11.71	11.56	11.69
5318	NYSE	VKQ	Thu, Aug 22, 2013	11.28	11.63	11.28	11.62
5317	NYSE	VKQ	Wed, Aug 21, 2013	11.35	11.39	11.30	11.32
5316	NYSE	VKQ	Tue, Aug 20, 2013	11.10	11.38	11.10	11.37
5315	NYSE	VKQ	Mon, Aug 19, 2013	11.01	11.14	10.98	11.13
5314	NYSE	VKQ	Fri, Aug 16, 2013	11.03	11.07	11.02	11.04
5313	NYSE	VKQ	Thu, Aug 15, 2013	11.09	11.11	11.01	11.06
5312	NYSE	VKQ	Wed, Aug 14, 2013	11.14	11.20	11.11	11.14
5311	NYSE	VKQ	Tue, Aug 13, 2013	11.20	11.26	11.13	11.14
5310	NYSE	VKQ	Mon, Aug 12, 2013	11.21	11.30	11.20	11.25
5309	NYSE	VKQ	Fri, Aug 9, 2013	11.21	11.22	11.12	11.20
5308	NYSE	VKQ	Thu, Aug 8, 2013	11.26	11.30	11.19	11.24
5307	NYSE	VKQ	Wed, Aug 7, 2013	11.19	11.32	11.19	11.32
5306	NYSE	VKQ	Tue, Aug 6, 2013	11.24	11.30	11.20	11.25
5305	NYSE	VKQ	Mon, Aug 5, 2013	11.48	11.48	11.30	11.30
5304	NYSE	VKQ	Fri, Aug 2, 2013	11.47	11.52	11.40	11.46
5303	NYSE	VKQ	Thu, Aug 1, 2013	11.53	11.58	11.41	11.43
5302	NYSE	VKQ	Wed, Jul 31, 2013	11.56	11.60	11.44	11.55
5301	NYSE	VKQ	Tue, Jul 30, 2013	11.57	11.62	11.51	11.62
5300	NYSE	VKQ	Mon, Jul 29, 2013	11.46	11.62	11.46	11.57
5299	NYSE	VKQ	Fri, Jul 26, 2013	11.39	11.56	11.36	11.51
5298	NYSE	VKQ	Thu, Jul 25, 2013	11.45	11.49	11.35	11.38
5297	NYSE	VKQ	Wed, Jul 24, 2013	11.64	11.66	11.51	11.51
5296	NYSE	VKQ	Tue, Jul 23, 2013	11.65	11.80	11.64	11.73
5295	NYSE	VKQ	Mon, Jul 22, 2013	11.86	11.86	11.62	11.66
5294	NYSE	VKQ	Fri, Jul 19, 2013	11.95	11.96	11.81	11.88
5293	NYSE	VKQ	Thu, Jul 18, 2013	12.02	12.07	11.97	11.97
5292	NYSE	VKQ	Wed, Jul 17, 2013	11.95	12.07	11.90	12.05
5291	NYSE	VKQ	Tue, Jul 16, 2013	11.87	11.95	11.84	11.90
5290	NYSE	VKQ	Mon, Jul 15, 2013	11.95	11.95	11.89	11.89
5289	NYSE	VKQ	Fri, Jul 12, 2013	12.04	12.04	11.92	11.99
5288	NYSE	VKQ	Thu, Jul 11, 2013	11.93	12.05	11.91	11.98
5287	NYSE	VKQ	Wed, Jul 10, 2013	11.98	11.99	11.81	11.82
5286	NYSE	VKQ	Tue, Jul 9, 2013	12.03	12.08	11.96	11.98
5285	NYSE	VKQ	Mon, Jul 8, 2013	12.23	12.33	12.05	12.11
5284	NYSE	VKQ	Fri, Jul 5, 2013	12.25	12.26	12.00	12.18
5283	NYSE	VKQ	Wed, Jul 3, 2013	12.41	12.44	12.27	12.36
5282	NYSE	VKQ	Tue, Jul 2, 2013	12.70	12.71	12.51	12.52
5281	NYSE	VKQ	Mon, Jul 1, 2013	12.64	12.80	12.64	12.77
5280	NYSE	VKQ	Fri, Jun 28, 2013	12.60	12.64	12.45	12.64
5279	NYSE	VKQ	Thu, Jun 27, 2013	12.55	12.67	12.55	12.66
5278	NYSE	VKQ	Wed, Jun 26, 2013	12.18	12.53	12.18	12.47
5277	NYSE	VKQ	Tue, Jun 25, 2013	12.11	12.19	11.87	12.10
5276	NYSE	VKQ	Mon, Jun 24, 2013	12.25	12.25	11.92	12.15
5275	NYSE	VKQ	Fri, Jun 21, 2013	12.43	12.53	12.32	12.32
5274	NYSE	VKQ	Thu, Jun 20, 2013	12.42	12.50	12.32	12.47
5273	NYSE	VKQ	Wed, Jun 19, 2013	12.58	12.63	12.52	12.52
5272	NYSE	VKQ	Tue, Jun 18, 2013	12.69	12.69	12.55	12.60
5271	NYSE	VKQ	Mon, Jun 17, 2013	12.82	12.88	12.73	12.74
5270	NYSE	VKQ	Fri, Jun 14, 2013	12.77	12.91	12.74	12.90
5269	NYSE	VKQ	Thu, Jun 13, 2013	12.68	12.80	12.55	12.75
5268	NYSE	VKQ	Wed, Jun 12, 2013	12.96	12.96	12.65	12.68
5267	NYSE	VKQ	Tue, Jun 11, 2013	13.15	13.20	12.80	12.91
5266	NYSE	VKQ	Mon, Jun 10, 2013	13.36	13.38	13.24	13.32
5265	NYSE	VKQ	Fri, Jun 7, 2013	13.45	13.48	13.34	13.44
5264	NYSE	VKQ	Thu, Jun 6, 2013	13.40	13.48	13.31	13.48
5263	NYSE	VKQ	Wed, Jun 5, 2013	13.22	13.43	13.20	13.43
5262	NYSE	VKQ	Tue, Jun 4, 2013	13.03	13.26	12.89	13.22
5261	NYSE	VKQ	Mon, Jun 3, 2013	13.29	13.34	12.98	13.05
5260	NYSE	VKQ	Fri, May 31, 2013	13.58	13.62	13.25	13.30
5259	NYSE	VKQ	Thu, May 30, 2013	13.51	13.57	13.46	13.54
5258	NYSE	VKQ	Wed, May 29, 2013	13.75	13.75	13.43	13.55
5257	NYSE	VKQ	Tue, May 28, 2013	13.89	13.94	13.73	13.74
5256	NYSE	VKQ	Fri, May 24, 2013	13.93	13.93	13.89	13.92
5255	NYSE	VKQ	Thu, May 23, 2013	13.96	14.00	13.93	13.99
5254	NYSE	VKQ	Wed, May 22, 2013	13.91	14.00	13.91	13.98
5253	NYSE	VKQ	Tue, May 21, 2013	13.96	13.97	13.89	13.92
5252	NYSE	VKQ	Mon, May 20, 2013	13.96	14.07	13.96	13.98
5251	NYSE	VKQ	Fri, May 17, 2013	13.95	13.95	13.86	13.95
5250	NYSE	VKQ	Thu, May 16, 2013	13.85	13.95	13.85	13.92
5249	NYSE	VKQ	Wed, May 15, 2013	13.93	13.94	13.85	13.86
5248	NYSE	VKQ	Tue, May 14, 2013	13.94	13.98	13.87	13.98
5247	NYSE	VKQ	Mon, May 13, 2013	14.15	14.15	13.92	13.94
5246	NYSE	VKQ	Fri, May 10, 2013	14.14	14.20	14.10	14.11
5245	NYSE	VKQ	Thu, May 9, 2013	14.19	14.20	14.13	14.17
5244	NYSE	VKQ	Wed, May 8, 2013	14.24	14.26	14.17	14.25
5243	NYSE	VKQ	Tue, May 7, 2013	14.11	14.28	14.11	14.26
5242	NYSE	VKQ	Mon, May 6, 2013	14.14	14.18	14.13	14.14
5241	NYSE	VKQ	Fri, May 3, 2013	14.20	14.24	14.15	14.16
5240	NYSE	VKQ	Thu, May 2, 2013	14.24	14.28	14.22	14.23
5239	NYSE	VKQ	Wed, May 1, 2013	14.22	14.29	14.22	14.25
5238	NYSE	VKQ	Tue, Apr 30, 2013	14.28	14.28	14.20	14.26
5237	NYSE	VKQ	Mon, Apr 29, 2013	14.17	14.28	14.15	14.28
5236	NYSE	VKQ	Fri, Apr 26, 2013	14.20	14.24	14.18	14.19
5235	NYSE	VKQ	Thu, Apr 25, 2013	14.18	14.27	14.17	14.22
5234	NYSE	VKQ	Wed, Apr 24, 2013	14.32	14.32	14.20	14.20
5233	NYSE	VKQ	Tue, Apr 23, 2013	14.23	14.32	14.23	14.29
5232	NYSE	VKQ	Mon, Apr 22, 2013	14.17	14.26	14.16	14.24
5231	NYSE	VKQ	Fri, Apr 19, 2013	14.16	14.21	14.13	14.19
5230	NYSE	VKQ	Thu, Apr 18, 2013	14.08	14.20	14.08	14.14
5229	NYSE	VKQ	Wed, Apr 17, 2013	14.08	14.14	14.07	14.09
5228	NYSE	VKQ	Tue, Apr 16, 2013	14.17	14.17	14.08	14.08
5227	NYSE	VKQ	Mon, Apr 15, 2013	14.21	14.24	14.10	14.16
5226	NYSE	VKQ	Fri, Apr 12, 2013	14.15	14.27	14.11	14.27
5225	NYSE	VKQ	Thu, Apr 11, 2013	14.18	14.18	14.11	14.14
5224	NYSE	VKQ	Wed, Apr 10, 2013	14.13	14.19	14.07	14.16
5223	NYSE	VKQ	Tue, Apr 9, 2013	14.17	14.21	14.10	14.16
5222	NYSE	VKQ	Mon, Apr 8, 2013	14.27	14.27	14.18	14.22
5221	NYSE	VKQ	Fri, Apr 5, 2013	14.07	14.26	14.07	14.25
5220	NYSE	VKQ	Thu, Apr 4, 2013	14.05	14.13	14.04	14.08
5219	NYSE	VKQ	Wed, Apr 3, 2013	14.04	14.10	13.96	14.06
5218	NYSE	VKQ	Tue, Apr 2, 2013	14.11	14.11	13.99	14.06
5217	NYSE	VKQ	Mon, Apr 1, 2013	14.01	14.11	14.01	14.11
5216	NYSE	VKQ	Thu, Mar 28, 2013	13.99	14.07	13.98	14.07
5215	NYSE	VKQ	Wed, Mar 27, 2013	13.86	13.99	13.86	13.94
5214	NYSE	VKQ	Tue, Mar 26, 2013	13.82	13.90	13.76	13.88
5213	NYSE	VKQ	Mon, Mar 25, 2013	13.91	13.96	13.80	13.90
5212	NYSE	VKQ	Fri, Mar 22, 2013	13.97	14.07	13.90	13.99
5211	NYSE	VKQ	Thu, Mar 21, 2013	14.04	14.14	13.94	14.05
5210	NYSE	VKQ	Wed, Mar 20, 2013	13.88	14.06	13.88	14.05
5209	NYSE	VKQ	Tue, Mar 19, 2013	13.88	13.94	13.76	13.88
5208	NYSE	VKQ	Mon, Mar 18, 2013	13.47	13.92	13.47	13.84
5207	NYSE	VKQ	Fri, Mar 15, 2013	13.54	13.68	13.42	13.59
5206	NYSE	VKQ	Thu, Mar 14, 2013	13.76	13.78	13.57	13.67
5205	NYSE	VKQ	Wed, Mar 13, 2013	13.90	13.92	13.77	13.80
5204	NYSE	VKQ	Tue, Mar 12, 2013	13.94	13.95	13.82	13.90
5203	NYSE	VKQ	Mon, Mar 11, 2013	14.16	14.21	13.94	14.00
5202	NYSE	VKQ	Fri, Mar 8, 2013	14.41	14.44	14.13	14.23
5201	NYSE	VKQ	Thu, Mar 7, 2013	14.56	14.56	14.41	14.43
5200	NYSE	VKQ	Wed, Mar 6, 2013	14.46	14.60	14.46	14.60
5199	NYSE	VKQ	Tue, Mar 5, 2013	14.48	14.51	14.43	14.50
5198	NYSE	VKQ	Mon, Mar 4, 2013	14.56	14.57	14.40	14.51
5197	NYSE	VKQ	Fri, Mar 1, 2013	14.38	14.55	14.33	14.55
5196	NYSE	VKQ	Thu, Feb 28, 2013	14.39	14.39	14.27	14.32
5195	NYSE	VKQ	Wed, Feb 27, 2013	14.44	14.44	14.30	14.33
5194	NYSE	VKQ	Tue, Feb 26, 2013	14.42	14.44	14.32	14.42
5193	NYSE	VKQ	Mon, Feb 25, 2013	14.66	14.67	14.39	14.40
5192	NYSE	VKQ	Fri, Feb 22, 2013	14.51	14.62	14.45	14.61
5191	NYSE	VKQ	Thu, Feb 21, 2013	14.53	14.60	14.52	14.52
5190	NYSE	VKQ	Wed, Feb 20, 2013	14.54	14.55	14.46	14.52
5189	NYSE	VKQ	Tue, Feb 19, 2013	14.51	14.55	14.42	14.55
5188	NYSE	VKQ	Fri, Feb 15, 2013	14.59	14.59	14.48	14.53
5187	NYSE	VKQ	Thu, Feb 14, 2013	14.72	14.80	14.46	14.64
5186	NYSE	VKQ	Wed, Feb 13, 2013	14.82	14.84	14.72	14.77
5185	NYSE	VKQ	Tue, Feb 12, 2013	14.85	14.85	14.81	14.82
5184	NYSE	VKQ	Mon, Feb 11, 2013	14.84	14.92	14.82	14.87
5183	NYSE	VKQ	Fri, Feb 8, 2013	14.88	14.89	14.83	14.87
5182	NYSE	VKQ	Thu, Feb 7, 2013	14.90	14.90	14.83	14.89
5181	NYSE	VKQ	Wed, Feb 6, 2013	14.89	14.93	14.87	14.93
5180	NYSE	VKQ	Tue, Feb 5, 2013	14.75	14.88	14.75	14.87
5179	NYSE	VKQ	Mon, Feb 4, 2013	14.85	14.88	14.72	14.77
5178	NYSE	VKQ	Fri, Feb 1, 2013	14.95	15.03	14.84	14.86
5177	NYSE	VKQ	Thu, Jan 31, 2013	14.98	15.01	14.88	14.95
5176	NYSE	VKQ	Wed, Jan 30, 2013	14.81	14.92	14.81	14.92
5175	NYSE	VKQ	Tue, Jan 29, 2013	14.90	15.02	14.77	14.83
5174	NYSE	VKQ	Mon, Jan 28, 2013	15.11	15.13	14.86	14.93
5173	NYSE	VKQ	Fri, Jan 25, 2013	15.04	15.14	15.02	15.14
5172	NYSE	VKQ	Thu, Jan 24, 2013	15.04	15.06	15.01	15.05
5171	NYSE	VKQ	Wed, Jan 23, 2013	15.02	15.05	14.98	15.05
5170	NYSE	VKQ	Tue, Jan 22, 2013	14.97	15.06	14.92	14.96
5169	NYSE	VKQ	Fri, Jan 18, 2013	15.04	15.06	14.96	15.00
5168	NYSE	VKQ	Thu, Jan 17, 2013	14.97	15.04	14.96	14.99
5167	NYSE	VKQ	Wed, Jan 16, 2013	14.80	14.99	14.69	14.97
5166	NYSE	VKQ	Tue, Jan 15, 2013	14.95	14.95	14.74	14.83
5165	NYSE	VKQ	Mon, Jan 14, 2013	15.02	15.02	14.90	14.94
5164	NYSE	VKQ	Fri, Jan 11, 2013	15.03	15.03	14.88	15.00
5163	NYSE	VKQ	Thu, Jan 10, 2013	14.99	15.00	14.87	14.98
5162	NYSE	VKQ	Wed, Jan 9, 2013	15.01	15.04	14.96	15.04
5161	NYSE	VKQ	Tue, Jan 8, 2013	14.97	15.00	14.92	14.97
5160	NYSE	VKQ	Mon, Jan 7, 2013	14.87	14.95	14.87	14.93
5159	NYSE	VKQ	Fri, Jan 4, 2013	14.88	14.93	14.83	14.89
5158	NYSE	VKQ	Thu, Jan 3, 2013	14.85	14.94	14.82	14.88
5157	NYSE	VKQ	Wed, Jan 2, 2013	14.47	14.85	14.46	14.85
5156	NYSE	VKQ	Mon, Dec 31, 2012	14.52	14.53	14.37	14.40
5155	NYSE	VKQ	Fri, Dec 28, 2012	14.32	14.52	14.31	14.40
5154	NYSE	VKQ	Thu, Dec 27, 2012	14.54	14.54	14.31	14.40
5153	NYSE	VKQ	Wed, Dec 26, 2012	14.57	14.70	14.52	14.52
5152	NYSE	VKQ	Mon, Dec 24, 2012	14.62	14.75	14.61	14.61
5151	NYSE	VKQ	Fri, Dec 21, 2012	14.57	14.80	14.52	14.66
5150	NYSE	VKQ	Thu, Dec 20, 2012	14.77	14.84	14.61	14.65
5149	NYSE	VKQ	Wed, Dec 19, 2012	14.73	15.02	14.65	14.71
5148	NYSE	VKQ	Tue, Dec 18, 2012	14.81	14.86	14.59	14.80
5147	NYSE	VKQ	Mon, Dec 17, 2012	15.22	15.30	14.85	14.87
5146	NYSE	VKQ	Fri, Dec 14, 2012	15.44	15.52	15.18	15.29
5145	NYSE	VKQ	Thu, Dec 13, 2012	15.56	15.56	15.44	15.49
5144	NYSE	VKQ	Wed, Dec 12, 2012	15.55	15.65	15.50	15.56
5143	NYSE	VKQ	Tue, Dec 11, 2012	15.47	15.69	15.47	15.65
5142	NYSE	VKQ	Mon, Dec 10, 2012	15.61	15.62	15.47	15.47
5141	NYSE	VKQ	Fri, Dec 7, 2012	15.72	15.74	15.55	15.61
5140	NYSE	VKQ	Thu, Dec 6, 2012	15.72	15.75	15.66	15.70
5139	NYSE	VKQ	Wed, Dec 5, 2012	15.64	15.76	15.64	15.74
5138	NYSE	VKQ	Tue, Dec 4, 2012	15.70	15.73	15.61	15.67
5137	NYSE	VKQ	Mon, Dec 3, 2012	15.70	15.76	15.60	15.75
5136	NYSE	VKQ	Fri, Nov 30, 2012	15.59	15.73	15.55	15.70
5135	NYSE	VKQ	Thu, Nov 29, 2012	15.49	15.57	15.45	15.55
5134	NYSE	VKQ	Wed, Nov 28, 2012	15.44	15.49	15.44	15.49
5133	NYSE	VKQ	Tue, Nov 27, 2012	15.39	15.50	15.39	15.47
5132	NYSE	VKQ	Mon, Nov 26, 2012	15.41	15.41	15.34	15.39
5131	NYSE	VKQ	Fri, Nov 23, 2012	15.42	15.43	15.37	15.43
5130	NYSE	VKQ	Wed, Nov 21, 2012	15.30	15.37	15.27	15.33
5129	NYSE	VKQ	Tue, Nov 20, 2012	15.20	15.33	15.13	15.31
5128	NYSE	VKQ	Mon, Nov 19, 2012	15.20	15.36	15.13	15.24
5127	NYSE	VKQ	Fri, Nov 16, 2012	14.90	15.19	14.86	15.17
5126	NYSE	VKQ	Thu, Nov 15, 2012	15.04	15.04	14.76	14.83
5125	NYSE	VKQ	Wed, Nov 14, 2012	15.25	15.25	15.01	15.06
5124	NYSE	VKQ	Tue, Nov 13, 2012	15.12	15.25	15.10	15.25
5123	NYSE	VKQ	Mon, Nov 12, 2012	15.21	15.26	15.16	15.23
5122	NYSE	VKQ	Fri, Nov 9, 2012	15.11	15.20	15.09	15.20
5121	NYSE	VKQ	Thu, Nov 8, 2012	14.82	15.11	14.82	15.11
5120	NYSE	VKQ	Wed, Nov 7, 2012	14.80	14.96	14.80	14.90
5119	NYSE	VKQ	Tue, Nov 6, 2012	14.73	14.81	14.73	14.80
5118	NYSE	VKQ	Mon, Nov 5, 2012	14.81	14.82	14.73	14.76
5117	NYSE	VKQ	Fri, Nov 2, 2012	14.86	14.87	14.76	14.85
5116	NYSE	VKQ	Thu, Nov 1, 2012	14.80	14.92	14.80	14.90
5115	NYSE	VKQ	Wed, Oct 31, 2012	14.91	14.92	14.79	14.79
5114	NYSE	VKQ	Fri, Oct 26, 2012	14.84	14.96	14.81	14.95
5113	NYSE	VKQ	Thu, Oct 25, 2012	14.82	14.85	14.80	14.83
5112	NYSE	VKQ	Wed, Oct 24, 2012	14.78	14.85	14.78	14.82
5111	NYSE	VKQ	Tue, Oct 23, 2012	14.82	14.85	14.77	14.77
5110	NYSE	VKQ	Mon, Oct 22, 2012	14.85	14.86	14.77	14.80
5109	NYSE	VKQ	Fri, Oct 19, 2012	14.85	14.87	14.80	14.83
5108	NYSE	VKQ	Thu, Oct 18, 2012	14.91	14.91	14.76	14.80
5107	NYSE	VKQ	Wed, Oct 17, 2012	14.89	14.92	14.82	14.92
5106	NYSE	VKQ	Tue, Oct 16, 2012	14.81	14.89	14.67	14.89
5105	NYSE	VKQ	Mon, Oct 15, 2012	15.01	15.05	14.69	14.69
5104	NYSE	VKQ	Fri, Oct 12, 2012	15.15	15.21	15.01	15.07
5103	NYSE	VKQ	Thu, Oct 11, 2012	15.09	15.16	15.05	15.14
5102	NYSE	VKQ	Wed, Oct 10, 2012	15.13	15.14	15.01	15.07
5101	NYSE	VKQ	Tue, Oct 9, 2012	15.33	15.33	15.21	15.22
5100	NYSE	VKQ	Mon, Oct 8, 2012	15.40	15.42	15.31	15.34
5099	NYSE	VKQ	Fri, Oct 5, 2012	15.33	15.38	15.28	15.38
5098	NYSE	VKQ	Thu, Oct 4, 2012	15.28	15.30	15.22	15.28
5097	NYSE	VKQ	Wed, Oct 3, 2012	15.30	15.35	15.27	15.28
5096	NYSE	VKQ	Tue, Oct 2, 2012	15.41	15.41	15.25	15.29
5095	NYSE	VKQ	Mon, Oct 1, 2012	15.27	15.41	15.27	15.38
5094	NYSE	VKQ	Fri, Sep 28, 2012	15.34	15.39	15.23	15.27
5093	NYSE	VKQ	Thu, Sep 27, 2012	15.29	15.32	15.19	15.32
5092	NYSE	VKQ	Wed, Sep 26, 2012	15.12	15.27	15.12	15.22
5091	NYSE	VKQ	Tue, Sep 25, 2012	15.21	15.26	15.14	15.16
5090	NYSE	VKQ	Mon, Sep 24, 2012	15.23	15.29	15.16	15.24
5089	NYSE	VKQ	Fri, Sep 21, 2012	15.28	15.33	15.22	15.26
5088	NYSE	VKQ	Thu, Sep 20, 2012	15.23	15.25	15.16	15.22
5087	NYSE	VKQ	Wed, Sep 19, 2012	15.18	15.29	15.18	15.22
5086	NYSE	VKQ	Tue, Sep 18, 2012	15.17	15.22	15.13	15.17
5085	NYSE	VKQ	Mon, Sep 17, 2012	15.23	15.26	15.17	15.19
5084	NYSE	VKQ	Fri, Sep 14, 2012	15.23	15.33	15.21	15.28
5083	NYSE	VKQ	Thu, Sep 13, 2012	15.28	15.37	15.26	15.31
5082	NYSE	VKQ	Wed, Sep 12, 2012	15.25	15.36	15.25	15.32
5081	NYSE	VKQ	Tue, Sep 11, 2012	15.19	15.35	15.19	15.29
5080	NYSE	VKQ	Mon, Sep 10, 2012	15.32	15.32	15.13	15.21
5079	NYSE	VKQ	Fri, Sep 7, 2012	15.44	15.47	15.27	15.29
5078	NYSE	VKQ	Thu, Sep 6, 2012	15.40	15.41	15.31	15.41
5077	NYSE	VKQ	Wed, Sep 5, 2012	15.37	15.37	15.26	15.37
5076	NYSE	VKQ	Tue, Sep 4, 2012	15.34	15.39	15.30	15.35
5075	NYSE	VKQ	Fri, Aug 31, 2012	15.30	15.36	15.23	15.31
5074	NYSE	VKQ	Thu, Aug 30, 2012	15.17	15.23	15.14	15.23
5073	NYSE	VKQ	Wed, Aug 29, 2012	15.08	15.20	15.08	15.17
5072	NYSE	VKQ	Tue, Aug 28, 2012	14.99	15.09	14.94	15.09
5071	NYSE	VKQ	Mon, Aug 27, 2012	14.92	14.97	14.92	14.96
5070	NYSE	VKQ	Fri, Aug 24, 2012	14.95	14.97	14.88	14.97
5069	NYSE	VKQ	Thu, Aug 23, 2012	14.86	15.01	14.86	14.91
5068	NYSE	VKQ	Wed, Aug 22, 2012	15.01	15.01	14.83	14.88
5067	NYSE	VKQ	Tue, Aug 21, 2012	15.18	15.18	14.99	15.01
5066	NYSE	VKQ	Mon, Aug 20, 2012	15.02	15.20	15.02	15.14
5065	NYSE	VKQ	Fri, Aug 17, 2012	15.08	15.09	14.98	15.06
5064	NYSE	VKQ	Thu, Aug 16, 2012	15.13	15.15	15.00	15.05
5063	NYSE	VKQ	Wed, Aug 15, 2012	15.03	15.12	15.01	15.12
5062	NYSE	VKQ	Tue, Aug 14, 2012	14.88	15.05	14.88	14.98
5061	NYSE	VKQ	Mon, Aug 13, 2012	14.95	15.00	14.89	14.94
5060	NYSE	VKQ	Fri, Aug 10, 2012	15.13	15.22	15.02	15.07
5059	NYSE	VKQ	Thu, Aug 9, 2012	15.18	15.23	15.08	15.16
5058	NYSE	VKQ	Wed, Aug 8, 2012	15.31	15.40	15.16	15.17
5057	NYSE	VKQ	Tue, Aug 7, 2012	15.40	15.40	15.30	15.31
5056	NYSE	VKQ	Mon, Aug 6, 2012	15.32	15.34	15.30	15.32
5055	NYSE	VKQ	Fri, Aug 3, 2012	15.32	15.39	15.31	15.32
5054	NYSE	VKQ	Thu, Aug 2, 2012	15.35	15.39	15.30	15.31
5053	NYSE	VKQ	Wed, Aug 1, 2012	15.41	15.47	15.34	15.34
5052	NYSE	VKQ	Tue, Jul 31, 2012	15.44	15.47	15.34	15.35
5051	NYSE	VKQ	Mon, Jul 30, 2012	15.39	15.45	15.31	15.43
5050	NYSE	VKQ	Fri, Jul 27, 2012	15.40	15.45	15.31	15.43
5049	NYSE	VKQ	Thu, Jul 26, 2012	15.40	15.40	15.30	15.33
5048	NYSE	VKQ	Wed, Jul 25, 2012	15.21	15.38	15.20	15.36
5047	NYSE	VKQ	Tue, Jul 24, 2012	15.19	15.28	15.19	15.23
5046	NYSE	VKQ	Mon, Jul 23, 2012	15.15	15.31	15.15	15.22
5045	NYSE	VKQ	Fri, Jul 20, 2012	15.11	15.26	15.08	15.15
5044	NYSE	VKQ	Thu, Jul 19, 2012	15.06	15.16	15.06	15.15
5043	NYSE	VKQ	Wed, Jul 18, 2012	15.05	15.09	15.02	15.07
5042	NYSE	VKQ	Tue, Jul 17, 2012	14.99	15.07	14.98	15.00
5041	NYSE	VKQ	Mon, Jul 16, 2012	14.97	15.09	14.97	15.00
5040	NYSE	VKQ	Fri, Jul 13, 2012	15.05	15.15	15.00	15.00
5039	NYSE	VKQ	Thu, Jul 12, 2012	15.15	15.27	15.04	15.05
5038	NYSE	VKQ	Wed, Jul 11, 2012	15.34	15.41	15.25	15.28
5037	NYSE	VKQ	Tue, Jul 10, 2012	15.37	15.39	15.28	15.39
5036	NYSE	VKQ	Mon, Jul 9, 2012	15.30	15.36	15.28	15.32
5035	NYSE	VKQ	Fri, Jul 6, 2012	15.19	15.34	15.19	15.30
5034	NYSE	VKQ	Thu, Jul 5, 2012	15.09	15.25	15.06	15.25
5033	NYSE	VKQ	Tue, Jul 3, 2012	15.14	15.16	15.12	15.14
5032	NYSE	VKQ	Mon, Jul 2, 2012	15.06	15.15	15.06	15.09
5031	NYSE	VKQ	Fri, Jun 29, 2012	15.05	15.10	14.93	15.08
5030	NYSE	VKQ	Thu, Jun 28, 2012	14.77	14.98	14.73	14.98
5029	NYSE	VKQ	Wed, Jun 27, 2012	14.57	14.79	14.57	14.77
5028	NYSE	VKQ	Tue, Jun 26, 2012	14.62	14.64	14.52	14.63
5027	NYSE	VKQ	Mon, Jun 25, 2012	14.65	14.65	14.51	14.60
5026	NYSE	VKQ	Fri, Jun 22, 2012	14.70	14.70	14.57	14.62
5025	NYSE	VKQ	Thu, Jun 21, 2012	14.63	14.75	14.63	14.64
5024	NYSE	VKQ	Wed, Jun 20, 2012	14.58	14.70	14.58	14.65
5023	NYSE	VKQ	Tue, Jun 19, 2012	14.63	14.78	14.57	14.63
5022	NYSE	VKQ	Mon, Jun 18, 2012	14.42	14.69	14.42	14.69
5021	NYSE	VKQ	Fri, Jun 15, 2012	14.60	14.66	14.42	14.44
5020	NYSE	VKQ	Thu, Jun 14, 2012	14.69	14.73	14.61	14.61
5019	NYSE	VKQ	Wed, Jun 13, 2012	15.00	15.03	14.75	14.75
5018	NYSE	VKQ	Tue, Jun 12, 2012	15.14	15.20	15.01	15.01
5017	NYSE	VKQ	Mon, Jun 11, 2012	15.20	15.20	15.04	15.10
5016	NYSE	VKQ	Fri, Jun 8, 2012	15.11	15.19	15.08	15.16
5015	NYSE	VKQ	Thu, Jun 7, 2012	15.29	15.29	15.09	15.18
5014	NYSE	VKQ	Wed, Jun 6, 2012	15.15	15.17	15.12	15.12
5013	NYSE	VKQ	Tue, Jun 5, 2012	15.10	15.15	15.06	15.13
5012	NYSE	VKQ	Mon, Jun 4, 2012	14.99	15.10	14.95	15.07
5011	NYSE	VKQ	Fri, Jun 1, 2012	14.92	15.10	14.92	15.05
5010	NYSE	VKQ	Thu, May 31, 2012	15.03	15.08	15.00	15.08
5009	NYSE	VKQ	Wed, May 30, 2012	14.94	15.05	14.89	15.05
5008	NYSE	VKQ	Tue, May 29, 2012	15.00	15.04	14.95	14.99
5007	NYSE	VKQ	Fri, May 25, 2012	14.98	15.00	14.94	15.00
5006	NYSE	VKQ	Thu, May 24, 2012	14.99	15.00	14.93	14.98
5005	NYSE	VKQ	Wed, May 23, 2012	14.90	14.98	14.86	14.98
5004	NYSE	VKQ	Tue, May 22, 2012	14.83	14.90	14.79	14.90
5003	NYSE	VKQ	Mon, May 21, 2012	14.66	14.87	14.64	14.82
5002	NYSE	VKQ	Fri, May 18, 2012	14.67	14.73	14.59	14.64
5001	NYSE	VKQ	Thu, May 17, 2012	14.62	14.68	14.58	14.68
5000	NYSE	VKQ	Wed, May 16, 2012	14.56	14.61	14.50	14.61
4999	NYSE	VKQ	Tue, May 15, 2012	14.46	14.55	14.46	14.55
4998	NYSE	VKQ	Mon, May 14, 2012	14.48	14.52	14.42	14.47
4997	NYSE	VKQ	Fri, May 11, 2012	14.51	14.58	14.46	14.50
4996	NYSE	VKQ	Thu, May 10, 2012	14.54	14.65	14.54	14.61
4995	NYSE	VKQ	Wed, May 9, 2012	14.49	14.57	14.48	14.57
4994	NYSE	VKQ	Tue, May 8, 2012	14.45	14.52	14.43	14.52
4993	NYSE	VKQ	Mon, May 7, 2012	14.46	14.49	14.42	14.48
4992	NYSE	VKQ	Fri, May 4, 2012	14.49	14.52	14.44	14.49
4991	NYSE	VKQ	Thu, May 3, 2012	14.48	14.58	14.46	14.58
4990	NYSE	VKQ	Wed, May 2, 2012	14.56	14.56	14.48	14.48
4989	NYSE	VKQ	Tue, May 1, 2012	14.54	14.58	14.50	14.50
4988	NYSE	VKQ	Mon, Apr 30, 2012	14.46	14.54	14.46	14.51
4987	NYSE	VKQ	Fri, Apr 27, 2012	14.47	14.59	14.47	14.56
4986	NYSE	VKQ	Thu, Apr 26, 2012	14.46	14.50	14.45	14.50
4985	NYSE	VKQ	Wed, Apr 25, 2012	14.40	14.45	14.36	14.43
4984	NYSE	VKQ	Tue, Apr 24, 2012	14.36	14.39	14.34	14.39
4983	NYSE	VKQ	Mon, Apr 23, 2012	14.32	14.34	14.29	14.34
4982	NYSE	VKQ	Fri, Apr 20, 2012	14.33	14.33	14.26	14.29
4981	NYSE	VKQ	Thu, Apr 19, 2012	14.24	14.32	14.24	14.32
4980	NYSE	VKQ	Wed, Apr 18, 2012	14.10	14.28	14.08	14.27
4979	NYSE	VKQ	Tue, Apr 17, 2012	14.20	14.20	14.06	14.14
4978	NYSE	VKQ	Mon, Apr 16, 2012	14.23	14.24	14.16	14.23
4977	NYSE	VKQ	Fri, Apr 13, 2012	14.19	14.21	14.11	14.21
4976	NYSE	VKQ	Thu, Apr 12, 2012	14.28	14.28	14.11	14.15
4975	NYSE	VKQ	Wed, Apr 11, 2012	14.26	14.30	14.15	14.22
4974	NYSE	VKQ	Tue, Apr 10, 2012	14.44	14.44	14.32	14.34
4973	NYSE	VKQ	Mon, Apr 9, 2012	14.34	14.41	14.30	14.37
4972	NYSE	VKQ	Thu, Apr 5, 2012	14.24	14.31	14.24	14.31
4971	NYSE	VKQ	Wed, Apr 4, 2012	14.26	14.29	14.21	14.27
4970	NYSE	VKQ	Tue, Apr 3, 2012	14.24	14.27	14.14	14.25
4969	NYSE	VKQ	Mon, Apr 2, 2012	14.22	14.29	14.15	14.21
4968	NYSE	VKQ	Fri, Mar 30, 2012	14.26	14.35	14.14	14.23
4967	NYSE	VKQ	Thu, Mar 29, 2012	14.32	14.33	14.14	14.24
4966	NYSE	VKQ	Wed, Mar 28, 2012	13.99	14.30	13.98	14.30
4965	NYSE	VKQ	Tue, Mar 27, 2012	13.87	14.01	13.70	14.01
4964	NYSE	VKQ	Mon, Mar 26, 2012	13.98	13.98	13.69	13.86
4963	NYSE	VKQ	Fri, Mar 23, 2012	14.05	14.05	13.89	13.92
4962	NYSE	VKQ	Thu, Mar 22, 2012	14.06	14.19	13.94	13.99
4961	NYSE	VKQ	Wed, Mar 21, 2012	14.02	14.05	13.94	14.02
4960	NYSE	VKQ	Tue, Mar 20, 2012	13.77	14.01	13.77	13.98
4959	NYSE	VKQ	Mon, Mar 19, 2012	13.64	13.90	13.52	13.82
4958	NYSE	VKQ	Fri, Mar 16, 2012	13.76	13.82	13.42	13.78
4957	NYSE	VKQ	Thu, Mar 15, 2012	14.24	14.24	13.80	13.86
4956	NYSE	VKQ	Wed, Mar 14, 2012	14.66	14.66	14.26	14.27
4955	NYSE	VKQ	Tue, Mar 13, 2012	14.68	14.71	14.56	14.66
4954	NYSE	VKQ	Mon, Mar 12, 2012	14.64	14.70	14.62	14.68
4953	NYSE	VKQ	Fri, Mar 9, 2012	14.69	14.74	14.63	14.71
4952	NYSE	VKQ	Thu, Mar 8, 2012	14.69	14.69	14.50	14.65
4951	NYSE	VKQ	Wed, Mar 7, 2012	14.81	14.81	14.55	14.60
4950	NYSE	VKQ	Tue, Mar 6, 2012	14.75	14.77	14.60	14.66
4949	NYSE	VKQ	Mon, Mar 5, 2012	14.95	14.96	14.67	14.77
4948	NYSE	VKQ	Fri, Mar 2, 2012	14.96	14.97	14.83	14.91
4947	NYSE	VKQ	Thu, Mar 1, 2012	14.89	14.98	14.86	14.98
4946	NYSE	VKQ	Wed, Feb 29, 2012	14.87	14.90	14.77	14.90
4945	NYSE	VKQ	Tue, Feb 28, 2012	14.75	14.82	14.72	14.82
4944	NYSE	VKQ	Mon, Feb 27, 2012	14.71	14.80	14.63	14.80
4943	NYSE	VKQ	Fri, Feb 24, 2012	14.40	14.65	14.35	14.65
4942	NYSE	VKQ	Thu, Feb 23, 2012	14.26	14.35	14.20	14.34
4941	NYSE	VKQ	Wed, Feb 22, 2012	14.42	14.47	14.25	14.28
4940	NYSE	VKQ	Tue, Feb 21, 2012	14.29	14.43	14.25	14.40
4939	NYSE	VKQ	Fri, Feb 17, 2012	14.15	14.22	14.10	14.22
4938	NYSE	VKQ	Thu, Feb 16, 2012	14.50	14.51	14.15	14.16
4937	NYSE	VKQ	Wed, Feb 15, 2012	14.67	14.68	14.47	14.50
4936	NYSE	VKQ	Tue, Feb 14, 2012	14.73	14.73	14.60	14.60
4935	NYSE	VKQ	Mon, Feb 13, 2012	14.88	14.88	14.68	14.79
4934	NYSE	VKQ	Fri, Feb 10, 2012	14.80	14.91	14.76	14.91
4933	NYSE	VKQ	Thu, Feb 9, 2012	14.96	15.01	14.62	14.77
4932	NYSE	VKQ	Wed, Feb 8, 2012	14.70	14.93	14.65	14.92
4931	NYSE	VKQ	Tue, Feb 7, 2012	14.64	14.70	14.60	14.65
4930	NYSE	VKQ	Mon, Feb 6, 2012	14.77	14.77	14.56	14.66
4929	NYSE	VKQ	Fri, Feb 3, 2012	14.75	14.82	14.72	14.77
4928	NYSE	VKQ	Thu, Feb 2, 2012	14.56	14.76	14.56	14.72
4927	NYSE	VKQ	Wed, Feb 1, 2012	14.67	14.74	14.63	14.65
4926	NYSE	VKQ	Tue, Jan 31, 2012	14.72	14.72	14.56	14.62
4925	NYSE	VKQ	Mon, Jan 30, 2012	14.70	14.77	14.52	14.64
4924	NYSE	VKQ	Fri, Jan 27, 2012	14.70	14.75	14.67	14.71
4923	NYSE	VKQ	Thu, Jan 26, 2012	14.46	14.66	14.45	14.66
4922	NYSE	VKQ	Wed, Jan 25, 2012	14.28	14.41	14.28	14.41
4921	NYSE	VKQ	Tue, Jan 24, 2012	14.26	14.34	14.23	14.32
4920	NYSE	VKQ	Mon, Jan 23, 2012	14.11	14.29	14.10	14.27
4919	NYSE	VKQ	Fri, Jan 20, 2012	14.11	14.11	14.04	14.10
4918	NYSE	VKQ	Thu, Jan 19, 2012	13.95	14.09	13.94	14.09
4917	NYSE	VKQ	Wed, Jan 18, 2012	13.99	14.02	13.95	13.95
4916	NYSE	VKQ	Tue, Jan 17, 2012	14.18	14.20	13.99	14.00
4915	NYSE	VKQ	Fri, Jan 13, 2012	14.16	14.21	14.14	14.21
4914	NYSE	VKQ	Thu, Jan 12, 2012	14.10	14.16	14.07	14.16
4913	NYSE	VKQ	Wed, Jan 11, 2012	14.12	14.16	14.08	14.14
4912	NYSE	VKQ	Tue, Jan 10, 2012	14.11	14.16	14.08	14.12
4911	NYSE	VKQ	Mon, Jan 9, 2012	14.04	14.13	14.04	14.08
4910	NYSE	VKQ	Fri, Jan 6, 2012	14.05	14.06	14.02	14.06
4909	NYSE	VKQ	Thu, Jan 5, 2012	14.00	14.04	13.98	14.02
4908	NYSE	VKQ	Wed, Jan 4, 2012	13.97	14.01	13.95	14.01
4907	NYSE	VKQ	Tue, Jan 3, 2012	14.13	14.13	13.94	13.95
4906	NYSE	VKQ	Fri, Dec 30, 2011	14.03	14.03	13.95	13.99
4905	NYSE	VKQ	Thu, Dec 29, 2011	14.00	14.00	13.89	13.96
4904	NYSE	VKQ	Wed, Dec 28, 2011	13.93	14.01	13.87	13.94
4903	NYSE	VKQ	Tue, Dec 27, 2011	13.94	14.01	13.87	13.99
4902	NYSE	VKQ	Fri, Dec 23, 2011	13.96	13.99	13.86	13.89
4901	NYSE	VKQ	Thu, Dec 22, 2011	13.96	13.99	13.94	13.96
4900	NYSE	VKQ	Wed, Dec 21, 2011	13.95	13.96	13.88	13.95
4899	NYSE	VKQ	Tue, Dec 20, 2011	13.86	13.94	13.86	13.94
4898	NYSE	VKQ	Mon, Dec 19, 2011	13.93	13.96	13.89	13.90
4897	NYSE	VKQ	Fri, Dec 16, 2011	13.85	13.93	13.85	13.92
4896	NYSE	VKQ	Thu, Dec 15, 2011	13.97	13.97	13.85	13.86
4895	NYSE	VKQ	Wed, Dec 14, 2011	13.94	13.98	13.90	13.98
4894	NYSE	VKQ	Tue, Dec 13, 2011	13.91	13.93	13.85	13.90
4893	NYSE	VKQ	Mon, Dec 12, 2011	13.84	13.95	13.80	13.95
4892	NYSE	VKQ	Fri, Dec 9, 2011	13.77	13.82	13.73	13.82
4891	NYSE	VKQ	Thu, Dec 8, 2011	13.82	13.86	13.72	13.78
4890	NYSE	VKQ	Wed, Dec 7, 2011	13.79	13.82	13.77	13.82
4889	NYSE	VKQ	Tue, Dec 6, 2011	13.77	13.80	13.74	13.80
4888	NYSE	VKQ	Mon, Dec 5, 2011	13.77	13.83	13.77	13.79
4887	NYSE	VKQ	Fri, Dec 2, 2011	13.82	13.85	13.75	13.77
4886	NYSE	VKQ	Thu, Dec 1, 2011	13.83	13.84	13.70	13.80
4885	NYSE	VKQ	Wed, Nov 30, 2011	13.95	13.99	13.78	13.86
4884	NYSE	VKQ	Tue, Nov 29, 2011	13.82	13.88	13.79	13.80
4883	NYSE	VKQ	Mon, Nov 28, 2011	13.88	13.89	13.77	13.80
4882	NYSE	VKQ	Fri, Nov 25, 2011	13.79	13.83	13.75	13.82
4881	NYSE	VKQ	Wed, Nov 23, 2011	13.77	13.77	13.68	13.74
4880	NYSE	VKQ	Tue, Nov 22, 2011	13.78	13.83	13.69	13.74
4879	NYSE	VKQ	Mon, Nov 21, 2011	13.67	13.76	13.65	13.74
4878	NYSE	VKQ	Fri, Nov 18, 2011	13.73	13.73	13.58	13.69
4877	NYSE	VKQ	Thu, Nov 17, 2011	13.89	13.90	13.52	13.62
4876	NYSE	VKQ	Wed, Nov 16, 2011	13.79	13.79	13.61	13.71
4875	NYSE	VKQ	Tue, Nov 15, 2011	13.74	13.74	13.63	13.74
4874	NYSE	VKQ	Mon, Nov 14, 2011	13.73	13.73	13.58	13.71
4873	NYSE	VKQ	Fri, Nov 11, 2011	13.52	13.65	13.48	13.65
4872	NYSE	VKQ	Thu, Nov 10, 2011	13.45	13.51	13.45	13.51
4871	NYSE	VKQ	Wed, Nov 9, 2011	13.38	13.49	13.33	13.49
4870	NYSE	VKQ	Tue, Nov 8, 2011	13.29	13.42	13.29	13.42
4869	NYSE	VKQ	Mon, Nov 7, 2011	13.25	13.32	13.23	13.31
4868	NYSE	VKQ	Fri, Nov 4, 2011	13.28	13.30	13.23	13.26
4867	NYSE	VKQ	Thu, Nov 3, 2011	13.32	13.32	13.21	13.26
4866	NYSE	VKQ	Wed, Nov 2, 2011	13.35	13.37	13.23	13.25
4865	NYSE	VKQ	Tue, Nov 1, 2011	13.37	13.43	13.28	13.38
4864	NYSE	VKQ	Mon, Oct 31, 2011	13.29	13.45	13.24	13.32
4863	NYSE	VKQ	Fri, Oct 28, 2011	13.32	13.35	13.20	13.21
4862	NYSE	VKQ	Thu, Oct 27, 2011	13.35	13.40	13.24	13.31
4861	NYSE	VKQ	Wed, Oct 26, 2011	13.33	13.35	13.30	13.35
4860	NYSE	VKQ	Tue, Oct 25, 2011	13.31	13.35	13.23	13.35
4859	NYSE	VKQ	Mon, Oct 24, 2011	13.39	13.39	13.24	13.32
4858	NYSE	VKQ	Fri, Oct 21, 2011	13.37	13.40	13.31	13.34
4857	NYSE	VKQ	Thu, Oct 20, 2011	13.18	13.36	13.18	13.29
4856	NYSE	VKQ	Wed, Oct 19, 2011	13.19	13.29	13.19	13.21
4855	NYSE	VKQ	Tue, Oct 18, 2011	13.34	13.40	13.18	13.22
4854	NYSE	VKQ	Mon, Oct 17, 2011	13.42	13.47	13.26	13.31
4853	NYSE	VKQ	Fri, Oct 14, 2011	13.39	13.47	13.33	13.47
4852	NYSE	VKQ	Thu, Oct 13, 2011	13.12	13.36	13.02	13.36
4851	NYSE	VKQ	Wed, Oct 12, 2011	13.15	13.23	13.01	13.08
4850	NYSE	VKQ	Tue, Oct 11, 2011	13.21	13.25	13.17	13.21
4849	NYSE	VKQ	Mon, Oct 10, 2011	13.18	13.36	13.10	13.28
4848	NYSE	VKQ	Fri, Oct 7, 2011	13.11	13.15	13.05	13.13
4847	NYSE	VKQ	Thu, Oct 6, 2011	13.41	13.41	13.05	13.07
4846	NYSE	VKQ	Wed, Oct 5, 2011	13.25	13.37	13.22	13.28
4845	NYSE	VKQ	Tue, Oct 4, 2011	13.64	13.64	13.12	13.27
4844	NYSE	VKQ	Mon, Oct 3, 2011	13.58	13.75	13.54	13.55
4843	NYSE	VKQ	Fri, Sep 30, 2011	13.57	13.63	13.44	13.54
4842	NYSE	VKQ	Thu, Sep 29, 2011	13.68	13.68	13.47	13.51
4841	NYSE	VKQ	Wed, Sep 28, 2011	13.58	13.68	13.56	13.57
4840	NYSE	VKQ	Tue, Sep 27, 2011	13.54	13.55	13.45	13.53
4839	NYSE	VKQ	Mon, Sep 26, 2011	13.49	13.50	13.44	13.49
4838	NYSE	VKQ	Fri, Sep 23, 2011	13.50	13.53	13.39	13.48
4837	NYSE	VKQ	Thu, Sep 22, 2011	13.36	13.50	13.29	13.50
4836	NYSE	VKQ	Wed, Sep 21, 2011	13.32	13.41	13.30	13.41
4835	NYSE	VKQ	Tue, Sep 20, 2011	13.34	13.37	13.26	13.31
4834	NYSE	VKQ	Mon, Sep 19, 2011	13.23	13.34	13.23	13.30
4833	NYSE	VKQ	Fri, Sep 16, 2011	13.29	13.33	13.24	13.30
4832	NYSE	VKQ	Thu, Sep 15, 2011	13.33	13.33	13.17	13.26
4831	NYSE	VKQ	Wed, Sep 14, 2011	13.43	13.43	13.31	13.35
4830	NYSE	VKQ	Tue, Sep 13, 2011	13.23	13.39	13.18	13.38
4829	NYSE	VKQ	Mon, Sep 12, 2011	13.21	13.28	13.19	13.28
4828	NYSE	VKQ	Fri, Sep 9, 2011	13.22	13.23	13.14	13.22
4827	NYSE	VKQ	Thu, Sep 8, 2011	13.22	13.27	13.19	13.19
4826	NYSE	VKQ	Wed, Sep 7, 2011	13.27	13.30	13.22	13.25
4825	NYSE	VKQ	Tue, Sep 6, 2011	13.25	13.28	13.18	13.20
4824	NYSE	VKQ	Fri, Sep 2, 2011	13.34	13.34	13.24	13.24
4823	NYSE	VKQ	Thu, Sep 1, 2011	13.47	13.49	13.33	13.39
4822	NYSE	VKQ	Wed, Aug 31, 2011	13.50	13.50	13.38	13.45
4821	NYSE	VKQ	Tue, Aug 30, 2011	13.34	13.44	13.33	13.40
4820	NYSE	VKQ	Mon, Aug 29, 2011	13.30	13.33	13.23	13.33
4819	NYSE	VKQ	Fri, Aug 26, 2011	13.13	13.28	13.13	13.21
4818	NYSE	VKQ	Thu, Aug 25, 2011	13.00	13.10	12.97	13.08
4817	NYSE	VKQ	Wed, Aug 24, 2011	13.00	13.01	12.91	12.98
4816	NYSE	VKQ	Tue, Aug 23, 2011	12.96	13.00	12.87	13.00
4815	NYSE	VKQ	Mon, Aug 22, 2011	12.98	12.98	12.83	12.90
4814	NYSE	VKQ	Fri, Aug 19, 2011	12.87	12.93	12.80	12.87
4813	NYSE	VKQ	Thu, Aug 18, 2011	12.91	12.99	12.84	12.87
4812	NYSE	VKQ	Wed, Aug 17, 2011	13.18	13.18	13.09	13.09
4811	NYSE	VKQ	Tue, Aug 16, 2011	13.17	13.18	13.07	13.12
4810	NYSE	VKQ	Mon, Aug 15, 2011	13.05	13.18	13.04	13.11
4809	NYSE	VKQ	Fri, Aug 12, 2011	13.04	13.28	13.00	13.03
4808	NYSE	VKQ	Thu, Aug 11, 2011	13.09	13.16	13.00	13.04
4807	NYSE	VKQ	Wed, Aug 10, 2011	12.93	13.34	12.81	13.21
4806	NYSE	VKQ	Tue, Aug 9, 2011	12.52	12.98	12.38	12.94
4805	NYSE	VKQ	Mon, Aug 8, 2011	12.66	12.68	12.28	12.56
4804	NYSE	VKQ	Fri, Aug 5, 2011	13.06	13.06	12.77	12.89
4803	NYSE	VKQ	Thu, Aug 4, 2011	13.19	13.23	12.97	13.04
4802	NYSE	VKQ	Wed, Aug 3, 2011	13.14	13.19	13.04	13.17
4801	NYSE	VKQ	Tue, Aug 2, 2011	13.03	13.05	12.97	13.05
4800	NYSE	VKQ	Mon, Aug 1, 2011	12.84	12.98	12.76	12.98
4799	NYSE	VKQ	Fri, Jul 29, 2011	12.82	12.82	12.54	12.70
4798	NYSE	VKQ	Thu, Jul 28, 2011	12.78	12.84	12.65	12.80
4797	NYSE	VKQ	Wed, Jul 27, 2011	12.89	12.92	12.78	12.78
4796	NYSE	VKQ	Tue, Jul 26, 2011	13.09	13.09	13.00	13.01
4795	NYSE	VKQ	Mon, Jul 25, 2011	13.14	13.14	13.02	13.10
4794	NYSE	VKQ	Fri, Jul 22, 2011	13.10	13.16	13.05	13.15
4793	NYSE	VKQ	Thu, Jul 21, 2011	13.32	13.37	12.95	13.04
4792	NYSE	VKQ	Wed, Jul 20, 2011	13.18	13.25	13.15	13.25
4791	NYSE	VKQ	Tue, Jul 19, 2011	13.09	13.19	13.09	13.15
4790	NYSE	VKQ	Mon, Jul 18, 2011	13.24	13.24	13.08	13.11
4789	NYSE	VKQ	Fri, Jul 15, 2011	13.38	13.38	13.18	13.19
4788	NYSE	VKQ	Thu, Jul 14, 2011	13.45	13.46	13.32	13.37
4787	NYSE	VKQ	Wed, Jul 13, 2011	13.45	13.50	13.45	13.48
4786	NYSE	VKQ	Tue, Jul 12, 2011	13.52	13.56	13.47	13.50
4785	NYSE	VKQ	Mon, Jul 11, 2011	13.49	13.54	13.47	13.50
4784	NYSE	VKQ	Fri, Jul 8, 2011	13.46	13.49	13.45	13.49
4783	NYSE	VKQ	Thu, Jul 7, 2011	13.45	13.48	13.39	13.45
4782	NYSE	VKQ	Wed, Jul 6, 2011	13.43	13.45	13.36	13.40
4781	NYSE	VKQ	Tue, Jul 5, 2011	13.35	13.40	13.31	13.40
4780	NYSE	VKQ	Fri, Jul 1, 2011	13.29	13.37	13.22	13.28
4779	NYSE	VKQ	Thu, Jun 30, 2011	13.39	13.47	13.21	13.23
4778	NYSE	VKQ	Wed, Jun 29, 2011	13.44	13.45	13.31	13.31
4777	NYSE	VKQ	Tue, Jun 28, 2011	13.47	13.53	13.36	13.40
4776	NYSE	VKQ	Mon, Jun 27, 2011	13.38	13.50	13.31	13.47
4775	NYSE	VKQ	Fri, Jun 24, 2011	13.29	13.50	13.23	13.33
4774	NYSE	VKQ	Thu, Jun 23, 2011	13.29	13.38	13.23	13.25
4773	NYSE	VKQ	Wed, Jun 22, 2011	13.17	13.45	13.13	13.25
4772	NYSE	VKQ	Tue, Jun 21, 2011	13.13	13.14	13.07	13.12
4771	NYSE	VKQ	Mon, Jun 20, 2011	13.02	13.11	12.94	13.08
4770	NYSE	VKQ	Fri, Jun 17, 2011	13.09	13.10	13.01	13.01
4769	NYSE	VKQ	Thu, Jun 16, 2011	13.02	13.10	12.99	13.06
4768	NYSE	VKQ	Wed, Jun 15, 2011	12.92	13.07	12.89	12.98
4767	NYSE	VKQ	Tue, Jun 14, 2011	12.84	12.92	12.81	12.92
4766	NYSE	VKQ	Mon, Jun 13, 2011	12.78	12.88	12.75	12.77
4765	NYSE	VKQ	Fri, Jun 10, 2011	13.10	13.12	12.94	12.94
4764	NYSE	VKQ	Thu, Jun 9, 2011	13.00	13.14	13.00	13.13
4763	NYSE	VKQ	Wed, Jun 8, 2011	12.99	13.04	12.94	13.04
4762	NYSE	VKQ	Tue, Jun 7, 2011	12.94	13.00	12.93	12.99
4761	NYSE	VKQ	Mon, Jun 6, 2011	12.87	12.94	12.87	12.94
4760	NYSE	VKQ	Fri, Jun 3, 2011	12.76	12.85	12.76	12.85
4759	NYSE	VKQ	Thu, Jun 2, 2011	12.88	12.89	12.79	12.81
4758	NYSE	VKQ	Wed, Jun 1, 2011	12.86	12.89	12.81	12.82
4757	NYSE	VKQ	Tue, May 31, 2011	12.80	12.88	12.77	12.84
4756	NYSE	VKQ	Fri, May 27, 2011	12.85	12.85	12.78	12.80
4755	NYSE	VKQ	Thu, May 26, 2011	12.83	12.87	12.79	12.84
4754	NYSE	VKQ	Wed, May 25, 2011	12.80	12.85	12.76	12.79
4753	NYSE	VKQ	Tue, May 24, 2011	12.79	12.88	12.74	12.77
4752	NYSE	VKQ	Mon, May 23, 2011	12.80	12.90	12.79	12.82
4751	NYSE	VKQ	Fri, May 20, 2011	12.84	12.87	12.77	12.82
4750	NYSE	VKQ	Thu, May 19, 2011	12.87	12.88	12.76	12.82
4749	NYSE	VKQ	Wed, May 18, 2011	12.93	12.93	12.82	12.84
4748	NYSE	VKQ	Tue, May 17, 2011	12.94	12.95	12.87	12.88
4747	NYSE	VKQ	Mon, May 16, 2011	12.94	12.96	12.88	12.94
4746	NYSE	VKQ	Fri, May 13, 2011	12.97	13.00	12.92	12.97
4745	NYSE	VKQ	Thu, May 12, 2011	12.93	12.97	12.91	12.94
4744	NYSE	VKQ	Wed, May 11, 2011	12.93	12.96	12.85	12.89
4743	NYSE	VKQ	Tue, May 10, 2011	12.90	12.99	12.86	12.99
4742	NYSE	VKQ	Mon, May 9, 2011	12.92	12.92	12.81	12.89
4741	NYSE	VKQ	Fri, May 6, 2011	12.84	12.93	12.84	12.89
4740	NYSE	VKQ	Thu, May 5, 2011	12.73	12.91	12.72	12.91
4739	NYSE	VKQ	Wed, May 4, 2011	12.68	12.73	12.65	12.70
4738	NYSE	VKQ	Tue, May 3, 2011	12.70	12.70	12.61	12.66
4737	NYSE	VKQ	Mon, May 2, 2011	12.65	12.70	12.64	12.67
4736	NYSE	VKQ	Fri, Apr 29, 2011	12.60	12.68	12.57	12.68
4735	NYSE	VKQ	Thu, Apr 28, 2011	12.47	12.60	12.47	12.60
4734	NYSE	VKQ	Wed, Apr 27, 2011	12.51	12.54	12.45	12.47
4733	NYSE	VKQ	Tue, Apr 26, 2011	12.54	12.57	12.48	12.51
4732	NYSE	VKQ	Mon, Apr 25, 2011	12.45	12.52	12.42	12.51
4731	NYSE	VKQ	Thu, Apr 21, 2011	12.50	12.50	12.42	12.44
4730	NYSE	VKQ	Wed, Apr 20, 2011	12.53	12.60	12.43	12.43
4729	NYSE	VKQ	Tue, Apr 19, 2011	12.52	12.57	12.47	12.48
4728	NYSE	VKQ	Mon, Apr 18, 2011	12.53	12.57	12.50	12.55
4727	NYSE	VKQ	Fri, Apr 15, 2011	12.56	12.58	12.53	12.57
4726	NYSE	VKQ	Thu, Apr 14, 2011	12.52	12.63	12.52	12.58
4725	NYSE	VKQ	Wed, Apr 13, 2011	12.66	12.66	12.52	12.56
4724	NYSE	VKQ	Tue, Apr 12, 2011	12.76	12.76	12.57	12.70
4723	NYSE	VKQ	Mon, Apr 11, 2011	12.84	12.85	12.70	12.72
4722	NYSE	VKQ	Fri, Apr 8, 2011	12.90	12.90	12.77	12.84
4721	NYSE	VKQ	Thu, Apr 7, 2011	12.83	12.95	12.82	12.88
4720	NYSE	VKQ	Wed, Apr 6, 2011	12.82	12.92	12.82	12.89
4719	NYSE	VKQ	Tue, Apr 5, 2011	12.97	12.97	12.76	12.83
4718	NYSE	VKQ	Mon, Apr 4, 2011	13.02	13.02	12.93	12.96
4717	NYSE	VKQ	Fri, Apr 1, 2011	12.92	13.03	12.95	12.99
4716	NYSE	VKQ	Thu, Mar 31, 2011	12.95	12.98	12.87	12.94
4715	NYSE	VKQ	Wed, Mar 30, 2011	12.98	12.98	12.87	12.90
4714	NYSE	VKQ	Tue, Mar 29, 2011	12.97	13.02	12.89	13.00
4713	NYSE	VKQ	Mon, Mar 28, 2011	12.84	12.95	12.79	12.95
4712	NYSE	VKQ	Fri, Mar 25, 2011	12.78	12.82	12.68	12.82
4711	NYSE	VKQ	Thu, Mar 24, 2011	12.74	12.84	12.65	12.84
4710	NYSE	VKQ	Wed, Mar 23, 2011	12.49	12.75	12.47	12.74
4709	NYSE	VKQ	Tue, Mar 22, 2011	12.49	12.51	12.43	12.51
4708	NYSE	VKQ	Mon, Mar 21, 2011	12.64	12.70	12.48	12.50
4707	NYSE	VKQ	Fri, Mar 18, 2011	12.46	12.65	12.43	12.65
4706	NYSE	VKQ	Thu, Mar 17, 2011	12.32	12.48	12.32	12.48
4705	NYSE	VKQ	Wed, Mar 16, 2011	12.33	12.37	12.31	12.32
4704	NYSE	VKQ	Tue, Mar 15, 2011	12.29	12.31	12.22	12.28
4703	NYSE	VKQ	Mon, Mar 14, 2011	12.28	12.37	12.22	12.35
4702	NYSE	VKQ	Fri, Mar 11, 2011	12.31	12.34	12.26	12.30
4701	NYSE	VKQ	Thu, Mar 10, 2011	12.33	12.39	12.28	12.37
4700	NYSE	VKQ	Wed, Mar 9, 2011	12.32	12.39	12.32	12.39
4699	NYSE	VKQ	Tue, Mar 8, 2011	12.29	12.37	12.29	12.34
4698	NYSE	VKQ	Mon, Mar 7, 2011	12.33	12.33	12.21	12.28
4697	NYSE	VKQ	Fri, Mar 4, 2011	12.40	12.40	12.25	12.26
4696	NYSE	VKQ	Thu, Mar 3, 2011	12.37	12.45	12.32	12.37
4695	NYSE	VKQ	Wed, Mar 2, 2011	12.29	12.37	12.27	12.37
4694	NYSE	VKQ	Tue, Mar 1, 2011	12.23	12.34	12.23	12.33
4693	NYSE	VKQ	Mon, Feb 28, 2011	12.22	12.38	12.22	12.24
4692	NYSE	VKQ	Fri, Feb 25, 2011	12.19	12.24	12.15	12.15
4691	NYSE	VKQ	Thu, Feb 24, 2011	12.23	12.33	12.14	12.20
4690	NYSE	VKQ	Wed, Feb 23, 2011	12.07	12.27	12.07	12.24
4689	NYSE	VKQ	Tue, Feb 22, 2011	12.35	12.37	12.10	12.13
4688	NYSE	VKQ	Fri, Feb 18, 2011	12.37	12.47	12.33	12.42
4687	NYSE	VKQ	Thu, Feb 17, 2011	12.30	12.42	12.28	12.40
4686	NYSE	VKQ	Wed, Feb 16, 2011	12.15	12.31	12.15	12.28
4685	NYSE	VKQ	Tue, Feb 15, 2011	12.10	12.18	12.06	12.15
4684	NYSE	VKQ	Mon, Feb 14, 2011	12.23	12.27	12.07	12.11
4683	NYSE	VKQ	Fri, Feb 11, 2011	12.20	12.32	12.20	12.28
4682	NYSE	VKQ	Thu, Feb 10, 2011	12.25	12.31	12.25	12.30
4681	NYSE	VKQ	Wed, Feb 9, 2011	12.30	12.32	12.26	12.29
4680	NYSE	VKQ	Tue, Feb 8, 2011	12.28	12.34	12.24	12.32
4679	NYSE	VKQ	Mon, Feb 7, 2011	12.34	12.35	12.26	12.33
4678	NYSE	VKQ	Fri, Feb 4, 2011	12.37	12.37	12.25	12.34
4677	NYSE	VKQ	Thu, Feb 3, 2011	12.34	12.44	12.23	12.36
4676	NYSE	VKQ	Wed, Feb 2, 2011	12.40	12.46	12.35	12.44
4675	NYSE	VKQ	Tue, Feb 1, 2011	12.25	12.37	12.25	12.37
4674	NYSE	VKQ	Mon, Jan 31, 2011	12.23	12.35	12.23	12.27
4673	NYSE	VKQ	Fri, Jan 28, 2011	12.19	12.25	12.18	12.23
4672	NYSE	VKQ	Thu, Jan 27, 2011	12.20	12.25	12.14	12.25
4671	NYSE	VKQ	Wed, Jan 26, 2011	12.23	12.29	12.17	12.25
4670	NYSE	VKQ	Tue, Jan 25, 2011	12.18	12.28	12.15	12.21
4669	NYSE	VKQ	Mon, Jan 24, 2011	12.03	12.25	12.00	12.22
4668	NYSE	VKQ	Fri, Jan 21, 2011	11.82	12.05	11.82	12.01
4667	NYSE	VKQ	Thu, Jan 20, 2011	11.75	11.91	11.71	11.83
4666	NYSE	VKQ	Wed, Jan 19, 2011	11.79	11.87	11.67	11.84
4665	NYSE	VKQ	Tue, Jan 18, 2011	11.66	11.84	11.54	11.79
4664	NYSE	VKQ	Fri, Jan 14, 2011	11.73	11.77	11.39	11.67
4663	NYSE	VKQ	Thu, Jan 13, 2011	11.64	11.92	11.64	11.82
4662	NYSE	VKQ	Wed, Jan 12, 2011	11.99	12.04	11.91	11.97
4661	NYSE	VKQ	Tue, Jan 11, 2011	12.15	12.16	12.04	12.06
4660	NYSE	VKQ	Mon, Jan 10, 2011	12.30	12.34	12.11	12.18
4659	NYSE	VKQ	Fri, Jan 7, 2011	12.40	12.42	12.30	12.34
4658	NYSE	VKQ	Thu, Jan 6, 2011	12.52	12.52	12.36	12.36
4657	NYSE	VKQ	Wed, Jan 5, 2011	12.52	12.56	12.29	12.52
4656	NYSE	VKQ	Tue, Jan 4, 2011	12.48	12.59	12.48	12.57
4655	NYSE	VKQ	Mon, Jan 3, 2011	12.47	12.56	12.39	12.49
4654	NYSE	VKQ	Fri, Dec 31, 2010	12.37	12.58	12.30	12.49
4653	NYSE	VKQ	Thu, Dec 30, 2010	12.14	12.27	12.12	12.24
4652	NYSE	VKQ	Wed, Dec 29, 2010	12.11	12.26	12.08	12.21
4651	NYSE	VKQ	Tue, Dec 28, 2010	12.18	12.23	12.12	12.22
4650	NYSE	VKQ	Mon, Dec 27, 2010	12.15	12.23	12.13	12.18
4649	NYSE	VKQ	Thu, Dec 23, 2010	12.22	12.25	12.08	12.20
4648	NYSE	VKQ	Wed, Dec 22, 2010	12.04	12.29	12.03	12.29
4647	NYSE	VKQ	Tue, Dec 21, 2010	12.12	12.23	12.00	12.06
4646	NYSE	VKQ	Mon, Dec 20, 2010	12.58	12.60	12.01	12.27
4645	NYSE	VKQ	Fri, Dec 17, 2010	12.63	12.75	12.60	12.67
4644	NYSE	VKQ	Thu, Dec 16, 2010	12.30	12.64	12.30	12.64
4643	NYSE	VKQ	Wed, Dec 15, 2010	12.00	12.32	11.97	12.32
4642	NYSE	VKQ	Tue, Dec 14, 2010	12.10	12.16	11.99	12.14
4641	NYSE	VKQ	Mon, Dec 13, 2010	12.45	12.45	12.15	12.30
4640	NYSE	VKQ	Fri, Dec 10, 2010	12.53	12.57	12.39	12.54
4639	NYSE	VKQ	Thu, Dec 9, 2010	12.61	12.66	12.46	12.56
4638	NYSE	VKQ	Wed, Dec 8, 2010	12.50	12.63	12.32	12.61
4637	NYSE	VKQ	Tue, Dec 7, 2010	12.82	12.89	12.52	12.56
4636	NYSE	VKQ	Mon, Dec 6, 2010	13.07	13.10	12.73	12.90
4635	NYSE	VKQ	Fri, Dec 3, 2010	13.09	13.34	13.07	13.11
4634	NYSE	VKQ	Thu, Dec 2, 2010	13.23	13.30	12.99	13.07
4633	NYSE	VKQ	Wed, Dec 1, 2010	13.52	13.61	13.24	13.29
4632	NYSE	VKQ	Tue, Nov 30, 2010	13.61	13.61	13.45	13.51
4631	NYSE	VKQ	Mon, Nov 29, 2010	13.46	13.48	13.41	13.47
4630	NYSE	VKQ	Fri, Nov 26, 2010	13.35	13.49	13.35	13.46
4629	NYSE	VKQ	Wed, Nov 24, 2010	13.37	13.48	13.35	13.39
4628	NYSE	VKQ	Tue, Nov 23, 2010	13.36	13.48	13.31	13.38
4627	NYSE	VKQ	Mon, Nov 22, 2010	13.21	13.41	13.17	13.41
4626	NYSE	VKQ	Fri, Nov 19, 2010	13.10	13.41	13.09	13.22
4625	NYSE	VKQ	Thu, Nov 18, 2010	13.28	13.33	12.89	13.22
4624	NYSE	VKQ	Wed, Nov 17, 2010	13.20	13.39	13.07	13.33
4623	NYSE	VKQ	Tue, Nov 16, 2010	12.50	13.20	12.25	13.14
4622	NYSE	VKQ	Mon, Nov 15, 2010	13.12	13.24	12.64	12.70
4621	NYSE	VKQ	Fri, Nov 12, 2010	13.10	13.43	13.06	13.23
4620	NYSE	VKQ	Thu, Nov 11, 2010	13.66	13.70	13.14	13.37
4619	NYSE	VKQ	Wed, Nov 10, 2010	13.97	13.98	13.46	13.70
4618	NYSE	VKQ	Tue, Nov 9, 2010	14.43	14.46	14.01	14.04
4617	NYSE	VKQ	Mon, Nov 8, 2010	14.54	14.55	14.35	14.48
4616	NYSE	VKQ	Fri, Nov 5, 2010	14.47	14.54	14.47	14.54
4615	NYSE	VKQ	Thu, Nov 4, 2010	14.46	14.50	14.46	14.46
4614	NYSE	VKQ	Wed, Nov 3, 2010	14.41	14.48	14.38	14.48
4613	NYSE	VKQ	Tue, Nov 2, 2010	14.37	14.40	14.34	14.40
4612	NYSE	VKQ	Mon, Nov 1, 2010	14.32	14.42	14.32	14.36
4611	NYSE	VKQ	Fri, Oct 29, 2010	14.31	14.32	14.25	14.32
4610	NYSE	VKQ	Thu, Oct 28, 2010	14.21	14.27	14.21	14.27
4609	NYSE	VKQ	Wed, Oct 27, 2010	14.15	14.25	14.15	14.23
4608	NYSE	VKQ	Tue, Oct 26, 2010	14.20	14.22	14.17	14.19
4607	NYSE	VKQ	Mon, Oct 25, 2010	14.20	14.21	14.13	14.19
4606	NYSE	VKQ	Fri, Oct 22, 2010	14.08	14.21	14.08	14.21
4605	NYSE	VKQ	Thu, Oct 21, 2010	14.07	14.12	14.04	14.09
4604	NYSE	VKQ	Wed, Oct 20, 2010	14.11	14.13	14.04	14.10
4603	NYSE	VKQ	Tue, Oct 19, 2010	14.09	14.15	14.09	14.13
4602	NYSE	VKQ	Mon, Oct 18, 2010	14.04	14.18	14.02	14.16
4601	NYSE	VKQ	Fri, Oct 15, 2010	14.15	14.18	14.05	14.11
4600	NYSE	VKQ	Thu, Oct 14, 2010	14.25	14.26	14.14	14.21
4599	NYSE	VKQ	Wed, Oct 13, 2010	14.39	14.41	14.20	14.25
4598	NYSE	VKQ	Tue, Oct 12, 2010	14.42	14.44	14.36	14.44
4597	NYSE	VKQ	Mon, Oct 11, 2010	14.40	14.45	14.37	14.45
4596	NYSE	VKQ	Fri, Oct 8, 2010	14.36	14.41	14.35	14.41
4595	NYSE	VKQ	Thu, Oct 7, 2010	14.35	14.40	14.31	14.40
4594	NYSE	VKQ	Wed, Oct 6, 2010	14.35	14.36	14.28	14.33
4593	NYSE	VKQ	Tue, Oct 5, 2010	14.37	14.40	14.33	14.36
4592	NYSE	VKQ	Mon, Oct 4, 2010	14.37	14.40	14.35	14.38
4591	NYSE	VKQ	Fri, Oct 1, 2010	14.38	14.45	14.35	14.40
4590	NYSE	VKQ	Thu, Sep 30, 2010	14.51	14.51	14.35	14.41
4589	NYSE	VKQ	Wed, Sep 29, 2010	14.39	14.39	14.33	14.38
4588	NYSE	VKQ	Tue, Sep 28, 2010	14.33	14.41	14.33	14.41
4587	NYSE	VKQ	Mon, Sep 27, 2010	14.35	14.41	14.31	14.31
4586	NYSE	VKQ	Fri, Sep 24, 2010	14.34	14.44	14.34	14.39
4585	NYSE	VKQ	Thu, Sep 23, 2010	14.32	14.39	14.30	14.39
4584	NYSE	VKQ	Wed, Sep 22, 2010	14.30	14.37	14.25	14.35
4583	NYSE	VKQ	Tue, Sep 21, 2010	14.33	14.35	14.26	14.28
4582	NYSE	VKQ	Mon, Sep 20, 2010	14.17	14.40	14.17	14.32
4581	NYSE	VKQ	Fri, Sep 17, 2010	14.10	14.20	14.10	14.16
4580	NYSE	VKQ	Thu, Sep 16, 2010	14.06	14.15	14.01	14.08
4579	NYSE	VKQ	Wed, Sep 15, 2010	14.32	14.36	13.97	14.05
4578	NYSE	VKQ	Tue, Sep 14, 2010	14.45	14.48	14.35	14.35
4577	NYSE	VKQ	Mon, Sep 13, 2010	14.52	14.55	14.47	14.47
4576	NYSE	VKQ	Fri, Sep 10, 2010	14.60	14.65	14.55	14.63
4575	NYSE	VKQ	Thu, Sep 9, 2010	14.71	14.71	14.57	14.59
4574	NYSE	VKQ	Wed, Sep 8, 2010	14.52	14.67	14.52	14.59
4573	NYSE	VKQ	Tue, Sep 7, 2010	14.61	14.68	14.52	14.53
4572	NYSE	VKQ	Fri, Sep 3, 2010	14.71	14.85	14.60	14.61
4571	NYSE	VKQ	Thu, Sep 2, 2010	14.81	14.84	14.72	14.76
4570	NYSE	VKQ	Wed, Sep 1, 2010	14.90	14.97	14.80	14.83
4569	NYSE	VKQ	Tue, Aug 31, 2010	14.86	14.89	14.76	14.76
4568	NYSE	VKQ	Mon, Aug 30, 2010	14.79	14.79	14.72	14.79
4567	NYSE	VKQ	Fri, Aug 27, 2010	14.75	14.80	14.69	14.75
4566	NYSE	VKQ	Thu, Aug 26, 2010	14.65	14.79	14.65	14.67
4565	NYSE	VKQ	Wed, Aug 25, 2010	14.62	14.75	14.62	14.67
4564	NYSE	VKQ	Tue, Aug 24, 2010	14.57	14.77	14.57	14.66
4563	NYSE	VKQ	Mon, Aug 23, 2010	14.32	14.68	14.32	14.68
4562	NYSE	VKQ	Fri, Aug 20, 2010	14.42	14.58	14.42	14.54
4561	NYSE	VKQ	Thu, Aug 19, 2010	14.49	14.50	14.44	14.50
4560	NYSE	VKQ	Wed, Aug 18, 2010	14.46	14.51	14.45	14.50
4559	NYSE	VKQ	Tue, Aug 17, 2010	14.48	14.52	14.44	14.49
4558	NYSE	VKQ	Mon, Aug 16, 2010	14.31	14.44	14.30	14.38
4557	NYSE	VKQ	Fri, Aug 13, 2010	14.32	14.35	14.31	14.33
4556	NYSE	VKQ	Thu, Aug 12, 2010	14.16	14.33	14.16	14.33
4555	NYSE	VKQ	Wed, Aug 11, 2010	14.31	14.39	14.22	14.22
4554	NYSE	VKQ	Tue, Aug 10, 2010	14.37	14.41	14.33	14.41
4553	NYSE	VKQ	Mon, Aug 9, 2010	14.30	14.44	14.28	14.41
4552	NYSE	VKQ	Fri, Aug 6, 2010	14.31	14.33	14.20	14.32
4551	NYSE	VKQ	Thu, Aug 5, 2010	14.34	14.36	14.31	14.36
4550	NYSE	VKQ	Wed, Aug 4, 2010	14.38	14.39	14.30	14.33
4549	NYSE	VKQ	Tue, Aug 3, 2010	14.30	14.41	14.28	14.32
4548	NYSE	VKQ	Mon, Aug 2, 2010	14.47	14.48	14.34	14.38
4547	NYSE	VKQ	Fri, Jul 30, 2010	14.31	14.45	14.20	14.45
4546	NYSE	VKQ	Thu, Jul 29, 2010	14.37	14.39	14.26	14.32
4545	NYSE	VKQ	Wed, Jul 28, 2010	14.11	14.28	14.11	14.28
4544	NYSE	VKQ	Tue, Jul 27, 2010	14.14	14.19	14.12	14.19
4543	NYSE	VKQ	Mon, Jul 26, 2010	14.17	14.18	14.11	14.13
4542	NYSE	VKQ	Fri, Jul 23, 2010	14.17	14.19	14.11	14.13
4541	NYSE	VKQ	Thu, Jul 22, 2010	14.09	14.16	14.02	14.13
4540	NYSE	VKQ	Wed, Jul 21, 2010	14.02	14.12	14.01	14.07
4539	NYSE	VKQ	Tue, Jul 20, 2010	13.98	14.10	13.86	14.10
4538	NYSE	VKQ	Mon, Jul 19, 2010	14.01	14.01	13.90	14.00
4537	NYSE	VKQ	Fri, Jul 16, 2010	13.85	14.02	13.80	13.99
4536	NYSE	VKQ	Thu, Jul 15, 2010	13.84	13.88	13.80	13.83
4535	NYSE	VKQ	Wed, Jul 14, 2010	14.04	14.04	13.84	13.88
4534	NYSE	VKQ	Tue, Jul 13, 2010	14.10	14.10	13.98	14.02
4533	NYSE	VKQ	Mon, Jul 12, 2010	14.04	14.15	14.02	14.14
4532	NYSE	VKQ	Fri, Jul 9, 2010	13.97	14.05	13.93	14.03
4531	NYSE	VKQ	Thu, Jul 8, 2010	13.96	13.99	13.91	13.98
4530	NYSE	VKQ	Wed, Jul 7, 2010	13.96	14.00	13.91	13.96
4529	NYSE	VKQ	Tue, Jul 6, 2010	13.90	14.00	13.87	14.00
4528	NYSE	VKQ	Fri, Jul 2, 2010	13.92	13.94	13.85	13.89
4527	NYSE	VKQ	Thu, Jul 1, 2010	13.93	13.98	13.84	13.87
4526	NYSE	VKQ	Wed, Jun 30, 2010	13.95	13.99	13.89	13.89
4525	NYSE	VKQ	Tue, Jun 29, 2010	13.94	13.99	13.89	13.96
4524	NYSE	VKQ	Mon, Jun 28, 2010	13.94	14.01	13.94	14.00
4523	NYSE	VKQ	Fri, Jun 25, 2010	13.84	14.00	13.82	13.96
4522	NYSE	VKQ	Thu, Jun 24, 2010	13.65	13.87	13.56	13.87
4521	NYSE	VKQ	Wed, Jun 23, 2010	13.56	13.65	13.53	13.65
4520	NYSE	VKQ	Tue, Jun 22, 2010	13.48	13.58	13.47	13.57
4519	NYSE	VKQ	Mon, Jun 21, 2010	13.47	13.56	13.47	13.53
4518	NYSE	VKQ	Fri, Jun 18, 2010	13.54	13.56	13.46	13.47
4517	NYSE	VKQ	Thu, Jun 17, 2010	13.46	13.54	13.45	13.53
4516	NYSE	VKQ	Wed, Jun 16, 2010	13.51	13.55	13.42	13.44
4515	NYSE	VKQ	Tue, Jun 15, 2010	13.56	13.60	13.51	13.52
4514	NYSE	VKQ	Mon, Jun 14, 2010	13.59	13.60	13.54	13.57
4513	NYSE	VKQ	Fri, Jun 11, 2010	13.55	13.61	13.53	13.59
4512	NYSE	VKQ	Thu, Jun 10, 2010	13.58	13.63	13.55	13.62
4511	NYSE	VKQ	Wed, Jun 9, 2010	13.54	13.58	13.54	13.58
4510	NYSE	VKQ	Tue, Jun 8, 2010	13.45	13.53	13.45	13.53
4509	NYSE	VKQ	Mon, Jun 7, 2010	13.41	13.48	13.39	13.47
4508	NYSE	VKQ	Fri, Jun 4, 2010	13.36	13.48	13.36	13.43
4507	NYSE	VKQ	Thu, Jun 3, 2010	13.48	13.53	13.44	13.47
4506	NYSE	VKQ	Wed, Jun 2, 2010	13.45	13.50	13.42	13.47
4505	NYSE	VKQ	Tue, Jun 1, 2010	13.39	13.48	13.39	13.46
4504	NYSE	VKQ	Fri, May 28, 2010	13.46	13.46	13.39	13.46
4503	NYSE	VKQ	Thu, May 27, 2010	13.36	13.44	13.27	13.40
4502	NYSE	VKQ	Wed, May 26, 2010	13.25	13.41	13.25	13.33
4501	NYSE	VKQ	Tue, May 25, 2010	13.26	13.31	13.13	13.28
4500	NYSE	VKQ	Mon, May 24, 2010	13.26	13.38	13.26	13.32
4499	NYSE	VKQ	Fri, May 21, 2010	12.85	13.29	12.84	13.27
4498	NYSE	VKQ	Thu, May 20, 2010	13.37	13.43	13.11	13.20
4497	NYSE	VKQ	Wed, May 19, 2010	13.52	13.52	13.44	13.50
4496	NYSE	VKQ	Tue, May 18, 2010	13.50	13.55	13.45	13.51
4495	NYSE	VKQ	Mon, May 17, 2010	13.54	13.56	13.43	13.47
4494	NYSE	VKQ	Fri, May 14, 2010	13.54	13.60	13.50	13.55
4493	NYSE	VKQ	Thu, May 13, 2010	13.61	13.62	13.52	13.58
4492	NYSE	VKQ	Wed, May 12, 2010	13.65	13.66	13.58	13.61
4491	NYSE	VKQ	Tue, May 11, 2010	13.58	13.68	13.58	13.66
4490	NYSE	VKQ	Mon, May 10, 2010	13.56	13.69	13.56	13.62
4489	NYSE	VKQ	Fri, May 7, 2010	13.55	13.55	13.29	13.51
4488	NYSE	VKQ	Thu, May 6, 2010	13.67	13.68	12.64	13.54
4487	NYSE	VKQ	Wed, May 5, 2010	13.62	13.69	13.60	13.69
4486	NYSE	VKQ	Tue, May 4, 2010	13.65	13.68	13.59	13.64
4485	NYSE	VKQ	Mon, May 3, 2010	13.58	13.67	13.57	13.65
4484	NYSE	VKQ	Fri, Apr 30, 2010	13.60	13.60	13.50	13.57
4483	NYSE	VKQ	Thu, Apr 29, 2010	13.57	13.59	13.53	13.55
4482	NYSE	VKQ	Wed, Apr 28, 2010	13.53	13.59	13.52	13.56
4481	NYSE	VKQ	Tue, Apr 27, 2010	13.54	13.59	13.52	13.56
4480	NYSE	VKQ	Mon, Apr 26, 2010	13.62	13.62	13.54	13.57
4479	NYSE	VKQ	Fri, Apr 23, 2010	13.57	13.60	13.52	13.56
4478	NYSE	VKQ	Thu, Apr 22, 2010	13.57	13.60	13.54	13.56
4477	NYSE	VKQ	Wed, Apr 21, 2010	13.78	13.80	13.56	13.58
4476	NYSE	VKQ	Tue, Apr 20, 2010	13.80	13.84	13.77	13.78
4475	NYSE	VKQ	Mon, Apr 19, 2010	13.83	13.86	13.78	13.79
4474	NYSE	VKQ	Fri, Apr 16, 2010	13.80	13.83	13.78	13.81
4473	NYSE	VKQ	Thu, Apr 15, 2010	13.92	13.94	13.77	13.80
4472	NYSE	VKQ	Wed, Apr 14, 2010	13.96	13.96	13.86	13.91
4471	NYSE	VKQ	Tue, Apr 13, 2010	13.89	13.93	13.89	13.93
4470	NYSE	VKQ	Mon, Apr 12, 2010	13.91	13.98	13.91	13.94
4469	NYSE	VKQ	Fri, Apr 9, 2010	13.89	13.95	13.89	13.94
4468	NYSE	VKQ	Thu, Apr 8, 2010	13.94	13.96	13.89	13.90
4467	NYSE	VKQ	Wed, Apr 7, 2010	13.91	13.98	13.90	13.96
4466	NYSE	VKQ	Tue, Apr 6, 2010	13.88	13.98	13.86	13.98
4465	NYSE	VKQ	Mon, Apr 5, 2010	13.89	13.97	13.85	13.93
4464	NYSE	VKQ	Thu, Apr 1, 2010	13.87	13.94	13.84	13.94
4463	NYSE	VKQ	Wed, Mar 31, 2010	13.84	13.91	13.80	13.91
4462	NYSE	VKQ	Tue, Mar 30, 2010	13.76	13.80	13.74	13.79
4461	NYSE	VKQ	Mon, Mar 29, 2010	13.65	13.76	13.65	13.73
4460	NYSE	VKQ	Fri, Mar 26, 2010	13.78	13.82	13.70	13.70
4459	NYSE	VKQ	Thu, Mar 25, 2010	13.69	13.80	13.67	13.75
4458	NYSE	VKQ	Wed, Mar 24, 2010	13.74	13.76	13.70	13.74
4457	NYSE	VKQ	Tue, Mar 23, 2010	13.61	13.74	13.61	13.73
4456	NYSE	VKQ	Mon, Mar 22, 2010	13.61	13.67	13.57	13.67
4455	NYSE	VKQ	Fri, Mar 19, 2010	13.62	13.67	13.58	13.67
4454	NYSE	VKQ	Thu, Mar 18, 2010	13.53	13.60	13.51	13.60
4453	NYSE	VKQ	Wed, Mar 17, 2010	13.47	13.55	13.43	13.55
4452	NYSE	VKQ	Tue, Mar 16, 2010	13.40	13.50	13.35	13.46
4451	NYSE	VKQ	Mon, Mar 15, 2010	13.57	13.64	13.41	13.45
4450	NYSE	VKQ	Fri, Mar 12, 2010	13.64	13.69	13.57	13.65
4449	NYSE	VKQ	Thu, Mar 11, 2010	13.92	13.92	13.59	13.66
4448	NYSE	VKQ	Wed, Mar 10, 2010	13.93	13.94	13.82	13.94
4447	NYSE	VKQ	Tue, Mar 9, 2010	13.66	13.93	13.66	13.91
4446	NYSE	VKQ	Mon, Mar 8, 2010	13.80	13.87	13.70	13.86
4445	NYSE	VKQ	Fri, Mar 5, 2010	13.79	13.82	13.74	13.80
4444	NYSE	VKQ	Thu, Mar 4, 2010	13.69	13.78	13.68	13.78
4443	NYSE	VKQ	Wed, Mar 3, 2010	13.65	13.70	13.61	13.65
4442	NYSE	VKQ	Tue, Mar 2, 2010	13.72	13.72	13.59	13.64
4441	NYSE	VKQ	Mon, Mar 1, 2010	13.74	13.75	13.70	13.73
4440	NYSE	VKQ	Fri, Feb 26, 2010	13.61	13.68	13.57	13.67
4439	NYSE	VKQ	Thu, Feb 25, 2010	13.36	13.56	13.35	13.54
4438	NYSE	VKQ	Wed, Feb 24, 2010	13.23	13.44	13.22	13.40
4437	NYSE	VKQ	Tue, Feb 23, 2010	13.12	13.25	13.12	13.24
4436	NYSE	VKQ	Mon, Feb 22, 2010	13.28	13.35	13.10	13.16
4435	NYSE	VKQ	Fri, Feb 19, 2010	13.56	13.56	13.40	13.40
4434	NYSE	VKQ	Thu, Feb 18, 2010	13.57	13.65	13.50	13.55
4433	NYSE	VKQ	Wed, Feb 17, 2010	13.80	13.83	13.64	13.65
4432	NYSE	VKQ	Tue, Feb 16, 2010	13.79	13.80	13.75	13.79
4431	NYSE	VKQ	Fri, Feb 12, 2010	13.69	13.86	13.67	13.80
4430	NYSE	VKQ	Thu, Feb 11, 2010	13.66	13.70	13.54	13.70
4429	NYSE	VKQ	Wed, Feb 10, 2010	13.46	13.64	13.46	13.58
4428	NYSE	VKQ	Tue, Feb 9, 2010	13.52	13.55	13.45	13.51
4427	NYSE	VKQ	Mon, Feb 8, 2010	13.51	13.54	13.44	13.46
4426	NYSE	VKQ	Fri, Feb 5, 2010	13.54	13.60	13.40	13.44
4425	NYSE	VKQ	Thu, Feb 4, 2010	13.90	13.90	13.55	13.62
4424	NYSE	VKQ	Wed, Feb 3, 2010	13.80	14.02	13.80	13.90
4423	NYSE	VKQ	Tue, Feb 2, 2010	13.74	13.89	13.74	13.89
4422	NYSE	VKQ	Mon, Feb 1, 2010	13.80	13.84	13.77	13.82
4421	NYSE	VKQ	Fri, Jan 29, 2010	13.86	13.90	13.70	13.75
4420	NYSE	VKQ	Thu, Jan 28, 2010	13.78	13.78	13.65	13.71
4419	NYSE	VKQ	Wed, Jan 27, 2010	13.52	13.72	13.50	13.72
4418	NYSE	VKQ	Tue, Jan 26, 2010	13.49	13.55	13.47	13.51
4417	NYSE	VKQ	Mon, Jan 25, 2010	13.51	13.53	13.46	13.49
4416	NYSE	VKQ	Fri, Jan 22, 2010	13.47	13.55	13.43	13.45
4415	NYSE	VKQ	Thu, Jan 21, 2010	13.49	13.49	13.37	13.46
4414	NYSE	VKQ	Wed, Jan 20, 2010	13.36	13.49	13.36	13.45
4413	NYSE	VKQ	Tue, Jan 19, 2010	13.30	13.42	13.26	13.42
4412	NYSE	VKQ	Fri, Jan 15, 2010	13.27	13.31	13.20	13.28
4411	NYSE	VKQ	Thu, Jan 14, 2010	13.23	13.26	13.21	13.25
4410	NYSE	VKQ	Wed, Jan 13, 2010	13.24	13.24	13.12	13.20
4409	NYSE	VKQ	Tue, Jan 12, 2010	13.21	13.28	13.21	13.27
4408	NYSE	VKQ	Mon, Jan 11, 2010	13.17	13.27	13.17	13.24
4407	NYSE	VKQ	Fri, Jan 8, 2010	13.12	13.19	13.09	13.19
4406	NYSE	VKQ	Thu, Jan 7, 2010	13.12	13.13	13.06	13.12
4405	NYSE	VKQ	Wed, Jan 6, 2010	12.92	13.08	12.92	13.08
4404	NYSE	VKQ	Tue, Jan 5, 2010	12.95	12.99	12.95	12.98
4403	NYSE	VKQ	Mon, Jan 4, 2010	12.97	13.04	12.95	12.97
4402	NYSE	VKQ	Thu, Dec 31, 2009	13.19	13.19	12.97	13.04
4401	NYSE	VKQ	Wed, Dec 30, 2009	13.12	13.20	13.11	13.16
4400	NYSE	VKQ	Tue, Dec 29, 2009	13.10	13.22	13.10	13.19
4399	NYSE	VKQ	Mon, Dec 28, 2009	13.04	13.15	13.03	13.15
4398	NYSE	VKQ	Thu, Dec 24, 2009	12.96	13.04	12.96	13.03
4397	NYSE	VKQ	Wed, Dec 23, 2009	12.97	13.03	12.88	13.00
4396	NYSE	VKQ	Tue, Dec 22, 2009	12.98	12.98	12.76	12.95
4395	NYSE	VKQ	Mon, Dec 21, 2009	12.96	12.97	12.85	12.97
4394	NYSE	VKQ	Fri, Dec 18, 2009	13.10	13.11	12.88	12.98
4393	NYSE	VKQ	Thu, Dec 17, 2009	13.13	13.16	13.00	13.05
4392	NYSE	VKQ	Wed, Dec 16, 2009	13.06	13.15	13.03	13.14
4391	NYSE	VKQ	Tue, Dec 15, 2009	13.15	13.15	13.02	13.09
4390	NYSE	VKQ	Mon, Dec 14, 2009	13.25	13.25	13.13	13.16
4389	NYSE	VKQ	Fri, Dec 11, 2009	13.29	13.29	13.16	13.21
4388	NYSE	VKQ	Thu, Dec 10, 2009	13.33	13.35	13.26	13.34
4387	NYSE	VKQ	Wed, Dec 9, 2009	13.29	13.31	13.18	13.31
4386	NYSE	VKQ	Tue, Dec 8, 2009	13.23	13.31	13.20	13.29
4385	NYSE	VKQ	Mon, Dec 7, 2009	13.15	13.23	13.12	13.23
4384	NYSE	VKQ	Fri, Dec 4, 2009	13.28	13.29	13.16	13.20
4383	NYSE	VKQ	Thu, Dec 3, 2009	13.29	13.30	13.14	13.22
4382	NYSE	VKQ	Wed, Dec 2, 2009	13.06	13.27	13.03	13.27
4381	NYSE	VKQ	Tue, Dec 1, 2009	12.85	13.03	12.84	13.03
4380	NYSE	VKQ	Mon, Nov 30, 2009	12.91	12.91	12.80	12.85
4379	NYSE	VKQ	Fri, Nov 27, 2009	12.79	12.85	12.76	12.85
4378	NYSE	VKQ	Wed, Nov 25, 2009	12.82	12.85	12.81	12.85
4377	NYSE	VKQ	Tue, Nov 24, 2009	12.83	12.85	12.80	12.84
4376	NYSE	VKQ	Mon, Nov 23, 2009	12.81	12.85	12.72	12.85
4375	NYSE	VKQ	Fri, Nov 20, 2009	12.74	12.84	12.73	12.78
4374	NYSE	VKQ	Thu, Nov 19, 2009	12.78	12.83	12.65	12.83
4373	NYSE	VKQ	Wed, Nov 18, 2009	12.81	12.85	12.78	12.84
4372	NYSE	VKQ	Tue, Nov 17, 2009	12.77	12.81	12.69	12.77
4371	NYSE	VKQ	Mon, Nov 16, 2009	12.86	12.87	12.74	12.79
4370	NYSE	VKQ	Fri, Nov 13, 2009	12.73	12.81	12.71	12.81
4369	NYSE	VKQ	Thu, Nov 12, 2009	12.86	12.88	12.63	12.69
4368	NYSE	VKQ	Wed, Nov 11, 2009	12.86	12.88	12.78	12.85
4367	NYSE	VKQ	Tue, Nov 10, 2009	12.89	12.89	12.82	12.85
4366	NYSE	VKQ	Mon, Nov 9, 2009	12.91	12.91	12.82	12.91
4365	NYSE	VKQ	Fri, Nov 6, 2009	12.89	12.96	12.77	12.87
4364	NYSE	VKQ	Thu, Nov 5, 2009	12.94	12.96	12.89	12.96
4363	NYSE	VKQ	Wed, Nov 4, 2009	12.92	12.94	12.84	12.88
4362	NYSE	VKQ	Tue, Nov 3, 2009	12.89	12.89	12.76	12.85
4361	NYSE	VKQ	Mon, Nov 2, 2009	12.69	12.97	12.69	12.87
4360	NYSE	VKQ	Fri, Oct 30, 2009	12.97	12.97	12.66	12.69
4359	NYSE	VKQ	Thu, Oct 29, 2009	12.64	12.86	12.64	12.84
4358	NYSE	VKQ	Wed, Oct 28, 2009	12.96	12.96	12.66	12.66
4357	NYSE	VKQ	Tue, Oct 27, 2009	12.98	13.00	12.83	12.90
4356	NYSE	VKQ	Mon, Oct 26, 2009	13.05	13.08	12.92	12.99
4355	NYSE	VKQ	Fri, Oct 23, 2009	12.91	13.06	12.91	13.01
4354	NYSE	VKQ	Thu, Oct 22, 2009	13.06	13.06	12.81	12.92
4353	NYSE	VKQ	Wed, Oct 21, 2009	13.21	13.33	13.03	13.04
4352	NYSE	VKQ	Tue, Oct 20, 2009	13.09	13.23	13.01	13.22
4351	NYSE	VKQ	Mon, Oct 19, 2009	12.98	13.10	12.95	13.06
4350	NYSE	VKQ	Fri, Oct 16, 2009	12.75	12.98	12.71	12.95
4349	NYSE	VKQ	Thu, Oct 15, 2009	12.88	12.91	12.44	12.70
4348	NYSE	VKQ	Wed, Oct 14, 2009	13.56	13.57	12.94	13.01
4347	NYSE	VKQ	Tue, Oct 13, 2009	13.09	13.62	13.09	13.50
4346	NYSE	VKQ	Mon, Oct 12, 2009	13.63	13.65	13.11	13.21
4345	NYSE	VKQ	Fri, Oct 9, 2009	14.14	14.16	13.76	13.76
4344	NYSE	VKQ	Thu, Oct 8, 2009	14.10	14.15	14.06	14.15
4343	NYSE	VKQ	Wed, Oct 7, 2009	14.15	14.15	14.01	14.13
4342	NYSE	VKQ	Tue, Oct 6, 2009	14.27	14.40	14.14	14.20
4341	NYSE	VKQ	Mon, Oct 5, 2009	13.93	14.30	13.92	14.30
4340	NYSE	VKQ	Fri, Oct 2, 2009	13.68	13.94	13.67	13.92
4339	NYSE	VKQ	Thu, Oct 1, 2009	13.70	13.79	13.59	13.68
4338	NYSE	VKQ	Wed, Sep 30, 2009	13.94	13.94	13.58	13.62
4337	NYSE	VKQ	Tue, Sep 29, 2009	13.83	13.89	13.69	13.70
4336	NYSE	VKQ	Mon, Sep 28, 2009	14.00	14.00	13.77	13.77
4335	NYSE	VKQ	Fri, Sep 25, 2009	13.97	13.99	13.89	13.96
4334	NYSE	VKQ	Thu, Sep 24, 2009	13.82	13.99	13.72	13.99
4333	NYSE	VKQ	Wed, Sep 23, 2009	13.76	13.86	13.76	13.82
4332	NYSE	VKQ	Tue, Sep 22, 2009	13.94	13.94	13.71	13.84
4331	NYSE	VKQ	Mon, Sep 21, 2009	13.91	13.92	13.79	13.88
4330	NYSE	VKQ	Fri, Sep 18, 2009	13.92	13.95	13.82	13.88
4329	NYSE	VKQ	Thu, Sep 17, 2009	14.03	14.08	13.80	13.94
4328	NYSE	VKQ	Wed, Sep 16, 2009	13.73	14.04	13.73	13.98
4327	NYSE	VKQ	Tue, Sep 15, 2009	13.72	13.82	13.66	13.70
4326	NYSE	VKQ	Mon, Sep 14, 2009	13.74	13.85	13.72	13.77
4325	NYSE	VKQ	Fri, Sep 11, 2009	13.50	13.70	13.50	13.70
4324	NYSE	VKQ	Thu, Sep 10, 2009	13.72	13.75	13.30	13.67
4323	NYSE	VKQ	Wed, Sep 9, 2009	14.05	14.12	13.68	13.74
4322	NYSE	VKQ	Tue, Sep 8, 2009	14.45	14.45	14.04	14.05
4321	NYSE	VKQ	Fri, Sep 4, 2009	13.86	14.04	13.59	14.04
4320	NYSE	VKQ	Thu, Sep 3, 2009	13.75	14.37	13.51	13.61
4319	NYSE	VKQ	Wed, Sep 2, 2009	12.79	13.54	12.75	13.34
4318	NYSE	VKQ	Tue, Sep 1, 2009	12.66	12.75	12.64	12.67
4317	NYSE	VKQ	Mon, Aug 31, 2009	12.65	12.69	12.63	12.69
4316	NYSE	VKQ	Fri, Aug 28, 2009	12.61	12.65	12.59	12.64
4315	NYSE	VKQ	Thu, Aug 27, 2009	12.57	12.64	12.56	12.62
4314	NYSE	VKQ	Wed, Aug 26, 2009	12.61	12.65	12.55	12.59
4313	NYSE	VKQ	Tue, Aug 25, 2009	12.49	12.59	12.46	12.58
4312	NYSE	VKQ	Mon, Aug 24, 2009	12.45	12.52	12.43	12.50
4311	NYSE	VKQ	Fri, Aug 21, 2009	12.39	12.52	12.36	12.52
4310	NYSE	VKQ	Thu, Aug 20, 2009	12.42	12.42	12.31	12.35
4309	NYSE	VKQ	Wed, Aug 19, 2009	12.33	12.41	12.29	12.37
4308	NYSE	VKQ	Tue, Aug 18, 2009	12.28	12.40	12.25	12.32
4307	NYSE	VKQ	Mon, Aug 17, 2009	12.22	12.33	12.21	12.25
4306	NYSE	VKQ	Fri, Aug 14, 2009	12.42	12.48	12.34	12.34
4305	NYSE	VKQ	Thu, Aug 13, 2009	12.46	12.60	12.42	12.45
4304	NYSE	VKQ	Wed, Aug 12, 2009	12.60	12.60	12.46	12.53
4303	NYSE	VKQ	Tue, Aug 11, 2009	12.60	12.62	12.47	12.61
4302	NYSE	VKQ	Mon, Aug 10, 2009	12.45	12.64	12.43	12.53
4301	NYSE	VKQ	Fri, Aug 7, 2009	12.73	12.73	12.42	12.54
4300	NYSE	VKQ	Thu, Aug 6, 2009	12.48	12.75	12.40	12.41
4299	NYSE	VKQ	Wed, Aug 5, 2009	12.45	12.57	12.44	12.53
4298	NYSE	VKQ	Tue, Aug 4, 2009	12.51	12.68	12.44	12.49
4297	NYSE	VKQ	Mon, Aug 3, 2009	12.95	12.99	12.63	12.64
4296	NYSE	VKQ	Fri, Jul 31, 2009	12.89	13.04	12.80	12.94
4295	NYSE	VKQ	Thu, Jul 30, 2009	12.43	12.81	12.38	12.77
4294	NYSE	VKQ	Wed, Jul 29, 2009	12.21	12.36	12.20	12.36
4293	NYSE	VKQ	Tue, Jul 28, 2009	12.00	12.23	11.92	12.21
4292	NYSE	VKQ	Mon, Jul 27, 2009	11.88	12.00	11.86	11.98
4291	NYSE	VKQ	Fri, Jul 24, 2009	11.90	11.91	11.78	11.89
4290	NYSE	VKQ	Thu, Jul 23, 2009	11.92	11.98	11.88	11.92
4289	NYSE	VKQ	Wed, Jul 22, 2009	11.90	11.91	11.80	11.89
4288	NYSE	VKQ	Tue, Jul 21, 2009	11.91	11.93	11.82	11.90
4287	NYSE	VKQ	Mon, Jul 20, 2009	11.90	11.93	11.85	11.86
4286	NYSE	VKQ	Fri, Jul 17, 2009	11.86	11.90	11.78	11.86
4285	NYSE	VKQ	Thu, Jul 16, 2009	11.77	11.90	11.72	11.90
4284	NYSE	VKQ	Wed, Jul 15, 2009	11.89	11.90	11.79	11.83
4283	NYSE	VKQ	Tue, Jul 14, 2009	11.72	11.81	11.71	11.81
4282	NYSE	VKQ	Mon, Jul 13, 2009	11.69	11.75	11.60	11.75
4281	NYSE	VKQ	Fri, Jul 10, 2009	11.61	11.74	11.58	11.72
4280	NYSE	VKQ	Thu, Jul 9, 2009	11.77	11.83	11.58	11.60
4279	NYSE	VKQ	Wed, Jul 8, 2009	11.65	11.74	11.58	11.72
4278	NYSE	VKQ	Tue, Jul 7, 2009	11.62	11.64	11.49	11.53
4277	NYSE	VKQ	Mon, Jul 6, 2009	11.63	11.66	11.53	11.57
4276	NYSE	VKQ	Thu, Jul 2, 2009	11.62	11.65	11.41	11.65
4275	NYSE	VKQ	Wed, Jul 1, 2009	11.70	11.70	11.54	11.63
4274	NYSE	VKQ	Tue, Jun 30, 2009	11.68	11.72	11.56	11.62
4273	NYSE	VKQ	Mon, Jun 29, 2009	11.61	11.70	11.50	11.59
4272	NYSE	VKQ	Fri, Jun 26, 2009	11.73	11.87	11.59	11.59
4271	NYSE	VKQ	Thu, Jun 25, 2009	11.71	11.82	11.70	11.80
4270	NYSE	VKQ	Wed, Jun 24, 2009	11.36	11.81	11.36	11.80
4269	NYSE	VKQ	Tue, Jun 23, 2009	11.13	11.47	11.11	11.39
4268	NYSE	VKQ	Mon, Jun 22, 2009	11.63	11.64	11.32	11.48
4267	NYSE	VKQ	Fri, Jun 19, 2009	11.25	11.58	11.21	11.58
4266	NYSE	VKQ	Thu, Jun 18, 2009	11.24	11.30	11.16	11.23
4265	NYSE	VKQ	Wed, Jun 17, 2009	11.15	11.25	11.15	11.20
4264	NYSE	VKQ	Tue, Jun 16, 2009	11.08	11.32	11.07	11.16
4263	NYSE	VKQ	Mon, Jun 15, 2009	11.23	11.30	10.80	11.07
4262	NYSE	VKQ	Fri, Jun 12, 2009	11.68	11.69	11.33	11.34
4261	NYSE	VKQ	Thu, Jun 11, 2009	11.96	12.03	11.79	11.80
4260	NYSE	VKQ	Wed, Jun 10, 2009	11.96	12.09	11.95	12.09
4259	NYSE	VKQ	Tue, Jun 9, 2009	11.90	11.96	11.83	11.93
4258	NYSE	VKQ	Mon, Jun 8, 2009	11.94	11.96	11.75	11.90
4257	NYSE	VKQ	Fri, Jun 5, 2009	12.16	12.16	11.95	11.97
4256	NYSE	VKQ	Thu, Jun 4, 2009	11.96	12.29	11.91	12.24
4255	NYSE	VKQ	Wed, Jun 3, 2009	12.06	12.06	11.81	11.97
4254	NYSE	VKQ	Tue, Jun 2, 2009	11.98	12.01	11.79	11.94
4253	NYSE	VKQ	Mon, Jun 1, 2009	11.98	12.14	11.82	11.82
4252	NYSE	VKQ	Fri, May 29, 2009	11.80	11.85	11.75	11.76
4251	NYSE	VKQ	Thu, May 28, 2009	11.42	11.75	11.39	11.71
4250	NYSE	VKQ	Wed, May 27, 2009	11.71	11.79	11.57	11.60
4249	NYSE	VKQ	Tue, May 26, 2009	11.91	11.91	11.59	11.67
4248	NYSE	VKQ	Fri, May 22, 2009	11.94	11.95	11.79	11.80
4247	NYSE	VKQ	Thu, May 21, 2009	11.86	12.11	11.78	11.94
4246	NYSE	VKQ	Wed, May 20, 2009	11.89	11.92	11.71	11.81
4245	NYSE	VKQ	Tue, May 19, 2009	11.96	12.00	11.79	11.83
4244	NYSE	VKQ	Mon, May 18, 2009	11.98	12.00	11.91	12.00
4243	NYSE	VKQ	Fri, May 15, 2009	11.81	11.95	11.77	11.93
4242	NYSE	VKQ	Thu, May 14, 2009	11.76	11.81	11.68	11.81
4241	NYSE	VKQ	Wed, May 13, 2009	11.78	11.78	11.56	11.78
4240	NYSE	VKQ	Tue, May 12, 2009	11.61	11.82	11.55	11.82
4239	NYSE	VKQ	Mon, May 11, 2009	11.52	11.61	11.44	11.61
4238	NYSE	VKQ	Fri, May 8, 2009	11.28	11.66	11.28	11.46
4237	NYSE	VKQ	Thu, May 7, 2009	11.20	11.28	11.16	11.25
4236	NYSE	VKQ	Wed, May 6, 2009	11.06	11.20	11.05	11.18
4235	NYSE	VKQ	Tue, May 5, 2009	11.19	11.20	11.05	11.10
4234	NYSE	VKQ	Mon, May 4, 2009	11.24	11.37	11.18	11.20
4233	NYSE	VKQ	Fri, May 1, 2009	11.44	11.44	11.23	11.24
4232	NYSE	VKQ	Thu, Apr 30, 2009	11.28	11.50	11.25	11.40
4231	NYSE	VKQ	Wed, Apr 29, 2009	11.10	11.28	11.10	11.25
4230	NYSE	VKQ	Tue, Apr 28, 2009	11.10	11.15	11.01	11.14
4229	NYSE	VKQ	Mon, Apr 27, 2009	11.15	11.21	11.04	11.07
4228	NYSE	VKQ	Fri, Apr 24, 2009	11.15	11.15	11.06	11.15
4227	NYSE	VKQ	Thu, Apr 23, 2009	11.02	11.14	11.00	11.13
4226	NYSE	VKQ	Wed, Apr 22, 2009	11.22	11.22	11.08	11.14
4225	NYSE	VKQ	Tue, Apr 21, 2009	11.02	11.19	10.95	11.16
4224	NYSE	VKQ	Mon, Apr 20, 2009	10.77	11.06	10.77	11.03
4223	NYSE	VKQ	Fri, Apr 17, 2009	10.70	11.00	10.70	10.86
4222	NYSE	VKQ	Thu, Apr 16, 2009	10.66	10.73	10.65	10.69
4221	NYSE	VKQ	Wed, Apr 15, 2009	10.61	10.68	10.60	10.66
4220	NYSE	VKQ	Tue, Apr 14, 2009	10.67	10.68	10.58	10.62
4219	NYSE	VKQ	Mon, Apr 13, 2009	10.69	10.76	10.54	10.64
4218	NYSE	VKQ	Thu, Apr 9, 2009	10.62	10.89	10.55	10.83
4217	NYSE	VKQ	Wed, Apr 8, 2009	10.67	10.71	10.57	10.61
4216	NYSE	VKQ	Tue, Apr 7, 2009	10.78	10.84	10.60	10.60
4215	NYSE	VKQ	Mon, Apr 6, 2009	10.86	10.99	10.81	10.91
4214	NYSE	VKQ	Fri, Apr 3, 2009	11.16	11.16	10.84	10.95
4213	NYSE	VKQ	Thu, Apr 2, 2009	11.16	11.16	11.08	11.15
4212	NYSE	VKQ	Wed, Apr 1, 2009	11.08	11.16	11.02	11.11
4211	NYSE	VKQ	Tue, Mar 31, 2009	11.15	11.15	10.90	10.97
4210	NYSE	VKQ	Mon, Mar 30, 2009	11.16	11.26	11.00	11.00
4209	NYSE	VKQ	Fri, Mar 27, 2009	10.73	11.32	10.73	11.18
4208	NYSE	VKQ	Thu, Mar 26, 2009	10.65	11.00	10.59	10.78
4207	NYSE	VKQ	Wed, Mar 25, 2009	10.73	10.73	10.54	10.69
4206	NYSE	VKQ	Tue, Mar 24, 2009	10.66	10.66	10.28	10.53
4205	NYSE	VKQ	Mon, Mar 23, 2009	11.00	11.06	10.58	10.68
4204	NYSE	VKQ	Fri, Mar 20, 2009	10.67	10.95	10.67	10.78
4203	NYSE	VKQ	Thu, Mar 19, 2009	10.52	10.73	10.50	10.71
4202	NYSE	VKQ	Wed, Mar 18, 2009	10.43	10.70	10.32	10.45
4201	NYSE	VKQ	Tue, Mar 17, 2009	10.49	10.52	10.26	10.36
4200	NYSE	VKQ	Mon, Mar 16, 2009	10.63	10.63	10.45	10.56
4199	NYSE	VKQ	Fri, Mar 13, 2009	10.67	10.80	10.42	10.54
4198	NYSE	VKQ	Thu, Mar 12, 2009	10.23	10.89	10.23	10.77
4197	NYSE	VKQ	Wed, Mar 11, 2009	10.52	10.68	10.24	10.36
4196	NYSE	VKQ	Tue, Mar 10, 2009	9.92	10.68	9.92	10.45
4195	NYSE	VKQ	Mon, Mar 9, 2009	10.07	10.12	9.87	9.87
4194	NYSE	VKQ	Fri, Mar 6, 2009	10.55	10.55	10.07	10.13
4193	NYSE	VKQ	Thu, Mar 5, 2009	10.72	10.75	10.29	10.35
4192	NYSE	VKQ	Wed, Mar 4, 2009	10.52	10.95	10.42	10.72
4191	NYSE	VKQ	Tue, Mar 3, 2009	10.62	10.69	10.18	10.65
4190	NYSE	VKQ	Mon, Mar 2, 2009	10.90	10.96	10.62	10.62
4189	NYSE	VKQ	Fri, Feb 27, 2009	10.99	11.10	10.68	10.85
4188	NYSE	VKQ	Thu, Feb 26, 2009	10.71	10.97	10.60	10.80
4187	NYSE	VKQ	Wed, Feb 25, 2009	10.38	10.59	10.15	10.48
4186	NYSE	VKQ	Tue, Feb 24, 2009	9.51	10.15	9.41	10.15
4185	NYSE	VKQ	Mon, Feb 23, 2009	9.63	9.67	9.45	9.45
4184	NYSE	VKQ	Fri, Feb 20, 2009	9.87	9.87	9.37	9.64
4183	NYSE	VKQ	Thu, Feb 19, 2009	9.88	9.98	9.87	9.91
4182	NYSE	VKQ	Wed, Feb 18, 2009	10.23	10.26	9.86	9.90
4181	NYSE	VKQ	Tue, Feb 17, 2009	10.84	10.84	10.13	10.23
4180	NYSE	VKQ	Fri, Feb 13, 2009	10.98	11.00	10.87	10.92
4179	NYSE	VKQ	Thu, Feb 12, 2009	11.02	11.04	10.91	10.97
4178	NYSE	VKQ	Wed, Feb 11, 2009	11.44	11.44	10.97	10.97
4177	NYSE	VKQ	Tue, Feb 10, 2009	11.63	11.69	11.14	11.40
4176	NYSE	VKQ	Mon, Feb 9, 2009	11.39	11.60	11.30	11.56
4175	NYSE	VKQ	Fri, Feb 6, 2009	11.30	11.40	11.21	11.40
4174	NYSE	VKQ	Thu, Feb 5, 2009	11.15	11.29	11.04	11.25
4173	NYSE	VKQ	Wed, Feb 4, 2009	11.09	11.22	10.83	11.16
4172	NYSE	VKQ	Tue, Feb 3, 2009	11.37	11.43	11.03	11.17
4171	NYSE	VKQ	Mon, Feb 2, 2009	11.73	11.74	11.48	11.48
4170	NYSE	VKQ	Fri, Jan 30, 2009	11.70	11.76	11.56	11.76
4169	NYSE	VKQ	Thu, Jan 29, 2009	11.31	11.90	11.31	11.85
4168	NYSE	VKQ	Wed, Jan 28, 2009	11.42	11.50	11.30	11.50
4167	NYSE	VKQ	Tue, Jan 27, 2009	11.50	11.50	10.80	11.23
4166	NYSE	VKQ	Mon, Jan 26, 2009	10.65	10.99	10.56	10.90
4165	NYSE	VKQ	Fri, Jan 23, 2009	10.43	10.78	10.35	10.61
4164	NYSE	VKQ	Thu, Jan 22, 2009	10.58	10.66	10.41	10.56
4163	NYSE	VKQ	Wed, Jan 21, 2009	10.40	10.62	10.36	10.58
4162	NYSE	VKQ	Tue, Jan 20, 2009	10.69	10.77	10.32	10.43
4161	NYSE	VKQ	Fri, Jan 16, 2009	10.06	10.61	10.05	10.60
4160	NYSE	VKQ	Thu, Jan 15, 2009	10.21	10.21	9.76	10.07
4159	NYSE	VKQ	Wed, Jan 14, 2009	10.20	10.23	9.99	10.16
4158	NYSE	VKQ	Tue, Jan 13, 2009	10.73	10.73	10.27	10.38
4157	NYSE	VKQ	Mon, Jan 12, 2009	10.35	10.57	10.17	10.57
4156	NYSE	VKQ	Fri, Jan 9, 2009	10.35	10.49	10.17	10.21
4155	NYSE	VKQ	Thu, Jan 8, 2009	10.23	10.54	10.10	10.20
4154	NYSE	VKQ	Wed, Jan 7, 2009	10.11	10.12	9.75	10.08
4153	NYSE	VKQ	Tue, Jan 6, 2009	10.26	10.42	10.04	10.15
4152	NYSE	VKQ	Mon, Jan 5, 2009	9.46	10.40	9.46	10.05
4151	NYSE	VKQ	Fri, Jan 2, 2009	8.98	9.64	8.94	9.40
4150	NYSE	VKQ	Wed, Dec 31, 2008	9.01	9.10	8.81	8.87
4149	NYSE	VKQ	Tue, Dec 30, 2008	9.28	9.28	9.01	9.04
4148	NYSE	VKQ	Mon, Dec 29, 2008	9.19	9.34	9.10	9.20
4147	NYSE	VKQ	Fri, Dec 26, 2008	9.12	9.16	8.93	9.16
4146	NYSE	VKQ	Wed, Dec 24, 2008	8.36	8.94	8.36	8.80
4145	NYSE	VKQ	Tue, Dec 23, 2008	8.66	8.68	8.20	8.41
4144	NYSE	VKQ	Mon, Dec 22, 2008	8.43	8.69	8.39	8.50
4143	NYSE	VKQ	Fri, Dec 19, 2008	8.07	8.54	8.07	8.29
4142	NYSE	VKQ	Thu, Dec 18, 2008	8.04	8.41	7.98	8.05
4141	NYSE	VKQ	Wed, Dec 17, 2008	7.12	7.99	7.12	7.95
4140	NYSE	VKQ	Tue, Dec 16, 2008	7.27	7.43	7.08	7.22
4139	NYSE	VKQ	Mon, Dec 15, 2008	7.43	7.45	7.20	7.23
4138	NYSE	VKQ	Fri, Dec 12, 2008	7.72	7.72	7.31	7.51
4137	NYSE	VKQ	Thu, Dec 11, 2008	7.99	8.10	7.68	7.70
4136	NYSE	VKQ	Wed, Dec 10, 2008	7.86	8.20	7.86	8.08
4135	NYSE	VKQ	Tue, Dec 9, 2008	8.00	8.01	7.76	7.90
4134	NYSE	VKQ	Mon, Dec 8, 2008	8.50	8.50	7.79	8.08
4133	NYSE	VKQ	Fri, Dec 5, 2008	8.50	8.64	8.41	8.45
4132	NYSE	VKQ	Thu, Dec 4, 2008	8.93	9.24	8.52	8.56
4131	NYSE	VKQ	Wed, Dec 3, 2008	8.91	9.02	8.91	8.94
4130	NYSE	VKQ	Tue, Dec 2, 2008	9.06	9.21	8.98	9.01
4129	NYSE	VKQ	Mon, Dec 1, 2008	9.15	9.52	9.05	9.11
4128	NYSE	VKQ	Fri, Nov 28, 2008	9.41	9.47	8.80	9.20
4127	NYSE	VKQ	Wed, Nov 26, 2008	9.23	9.56	9.13	9.31
4126	NYSE	VKQ	Tue, Nov 25, 2008	9.61	9.78	9.40	9.50
4125	NYSE	VKQ	Mon, Nov 24, 2008	9.19	9.62	9.05	9.59
4124	NYSE	VKQ	Fri, Nov 21, 2008	8.72	9.13	8.72	9.08
4123	NYSE	VKQ	Thu, Nov 20, 2008	9.11	9.17	8.65	8.66
4122	NYSE	VKQ	Wed, Nov 19, 2008	9.57	9.63	9.09	9.14
4121	NYSE	VKQ	Tue, Nov 18, 2008	9.81	9.91	9.30	9.53
4120	NYSE	VKQ	Mon, Nov 17, 2008	10.32	10.33	9.89	9.90
4119	NYSE	VKQ	Fri, Nov 14, 2008	10.14	10.51	10.14	10.18
4118	NYSE	VKQ	Thu, Nov 13, 2008	10.42	10.76	10.24	10.52
4117	NYSE	VKQ	Wed, Nov 12, 2008	10.50	10.93	10.21	10.51
4116	NYSE	VKQ	Tue, Nov 11, 2008	11.07	11.11	10.90	10.90
4115	NYSE	VKQ	Mon, Nov 10, 2008	11.75	11.75	10.99	11.16
4114	NYSE	VKQ	Fri, Nov 7, 2008	11.45	11.81	11.44	11.48
4113	NYSE	VKQ	Thu, Nov 6, 2008	11.22	11.45	11.05	11.40
4112	NYSE	VKQ	Wed, Nov 5, 2008	10.75	11.30	10.75	11.03
4111	NYSE	VKQ	Tue, Nov 4, 2008	10.25	10.69	10.25	10.66
4110	NYSE	VKQ	Mon, Nov 3, 2008	10.36	10.74	10.12	10.22
4109	NYSE	VKQ	Fri, Oct 31, 2008	10.78	10.89	10.15	10.15
4108	NYSE	VKQ	Thu, Oct 30, 2008	10.41	10.74	10.41	10.65
4107	NYSE	VKQ	Wed, Oct 29, 2008	10.35	10.49	10.30	10.49
4106	NYSE	VKQ	Tue, Oct 28, 2008	10.33	10.57	10.20	10.48
4105	NYSE	VKQ	Mon, Oct 27, 2008	10.30	10.30	10.04	10.21
4104	NYSE	VKQ	Fri, Oct 24, 2008	10.06	10.63	10.01	10.30
4103	NYSE	VKQ	Thu, Oct 23, 2008	10.24	11.02	10.24	10.71
4102	NYSE	VKQ	Wed, Oct 22, 2008	9.87	10.18	9.69	10.15
4101	NYSE	VKQ	Tue, Oct 21, 2008	9.61	10.11	9.54	9.91
4100	NYSE	VKQ	Mon, Oct 20, 2008	9.30	9.65	9.22	9.64
4099	NYSE	VKQ	Fri, Oct 17, 2008	9.20	9.43	9.11	9.33
4098	NYSE	VKQ	Thu, Oct 16, 2008	9.17	9.42	9.13	9.34
4097	NYSE	VKQ	Wed, Oct 15, 2008	9.59	9.59	9.10	9.18
4096	NYSE	VKQ	Tue, Oct 14, 2008	10.00	10.75	9.43	9.64
4095	NYSE	VKQ	Mon, Oct 13, 2008	8.01	9.42	8.01	9.42
4094	NYSE	VKQ	Fri, Oct 10, 2008	9.24	9.25	6.73	7.52
4093	NYSE	VKQ	Thu, Oct 9, 2008	9.16	9.30	8.19	8.44
4092	NYSE	VKQ	Wed, Oct 8, 2008	9.05	9.48	8.72	9.36
4091	NYSE	VKQ	Tue, Oct 7, 2008	10.87	11.00	10.00	10.11
4090	NYSE	VKQ	Mon, Oct 6, 2008	11.07	11.30	9.80	11.00
4089	NYSE	VKQ	Fri, Oct 3, 2008	11.71	12.20	11.64	11.68
4088	NYSE	VKQ	Thu, Oct 2, 2008	11.82	11.88	11.65	11.69
4087	NYSE	VKQ	Wed, Oct 1, 2008	11.11	11.81	11.10	11.81
4086	NYSE	VKQ	Tue, Sep 30, 2008	10.61	11.16	10.61	11.00
4085	NYSE	VKQ	Mon, Sep 29, 2008	11.45	11.45	10.20	10.81
4084	NYSE	VKQ	Fri, Sep 26, 2008	11.45	11.62	11.20	11.45
4083	NYSE	VKQ	Thu, Sep 25, 2008	11.41	11.80	11.40	11.57
4082	NYSE	VKQ	Wed, Sep 24, 2008	11.73	12.12	11.51	11.67
4081	NYSE	VKQ	Tue, Sep 23, 2008	12.24	12.40	11.38	12.01
4080	NYSE	VKQ	Mon, Sep 22, 2008	12.61	12.79	12.02	12.19
4079	NYSE	VKQ	Fri, Sep 19, 2008	12.52	12.78	12.23	12.78
4078	NYSE	VKQ	Thu, Sep 18, 2008	12.78	12.82	11.60	12.45
4077	NYSE	VKQ	Wed, Sep 17, 2008	13.02	13.22	12.75	12.92
4076	NYSE	VKQ	Tue, Sep 16, 2008	13.40	13.40	12.96	13.28
4075	NYSE	VKQ	Mon, Sep 15, 2008	13.44	13.61	13.35	13.46
4074	NYSE	VKQ	Fri, Sep 12, 2008	13.75	13.78	13.65	13.70
4073	NYSE	VKQ	Thu, Sep 11, 2008	13.89	13.93	13.73	13.74
4072	NYSE	VKQ	Wed, Sep 10, 2008	14.08	14.09	13.95	13.99
4071	NYSE	VKQ	Tue, Sep 9, 2008	14.33	14.33	14.10	14.10
4070	NYSE	VKQ	Mon, Sep 8, 2008	14.20	14.29	14.20	14.25
4069	NYSE	VKQ	Fri, Sep 5, 2008	14.09	14.23	14.09	14.23
4068	NYSE	VKQ	Thu, Sep 4, 2008	14.09	14.17	14.06	14.10
4067	NYSE	VKQ	Wed, Sep 3, 2008	14.20	14.20	14.10	14.16
4066	NYSE	VKQ	Tue, Sep 2, 2008	14.12	14.15	14.05	14.11
4065	NYSE	VKQ	Fri, Aug 29, 2008	14.14	14.14	14.04	14.09
4064	NYSE	VKQ	Thu, Aug 28, 2008	14.16	14.16	14.09	14.13
4063	NYSE	VKQ	Wed, Aug 27, 2008	13.98	14.10	13.98	14.08
4062	NYSE	VKQ	Tue, Aug 26, 2008	13.77	13.97	13.77	13.97
4061	NYSE	VKQ	Mon, Aug 25, 2008	13.65	13.81	13.65	13.80
4060	NYSE	VKQ	Fri, Aug 22, 2008	13.82	13.86	13.59	13.68
4059	NYSE	VKQ	Thu, Aug 21, 2008	13.94	13.94	13.86	13.90
4058	NYSE	VKQ	Wed, Aug 20, 2008	13.95	14.03	13.87	13.94
4057	NYSE	VKQ	Tue, Aug 19, 2008	14.15	14.15	14.06	14.08
4056	NYSE	VKQ	Mon, Aug 18, 2008	14.06	14.17	14.06	14.17
4055	NYSE	VKQ	Fri, Aug 15, 2008	14.15	14.21	14.09	14.11
4054	NYSE	VKQ	Thu, Aug 14, 2008	14.27	14.28	14.15	14.19
4053	NYSE	VKQ	Wed, Aug 13, 2008	14.25	14.30	14.15	14.27
4052	NYSE	VKQ	Tue, Aug 12, 2008	14.24	14.34	14.16	14.33
4051	NYSE	VKQ	Mon, Aug 11, 2008	14.39	14.39	14.16	14.20
4050	NYSE	VKQ	Fri, Aug 8, 2008	14.22	14.37	14.15	14.36
4049	NYSE	VKQ	Thu, Aug 7, 2008	14.71	14.72	14.21	14.28
4048	NYSE	VKQ	Wed, Aug 6, 2008	14.80	14.83	14.56	14.66
4047	NYSE	VKQ	Tue, Aug 5, 2008	14.79	14.87	14.71	14.80
4046	NYSE	VKQ	Mon, Aug 4, 2008	14.80	14.85	14.71	14.75
4045	NYSE	VKQ	Fri, Aug 1, 2008	14.88	14.90	14.75	14.81
4044	NYSE	VKQ	Thu, Jul 31, 2008	14.95	14.95	14.78	14.82
4043	NYSE	VKQ	Wed, Jul 30, 2008	14.88	14.88	14.74	14.79
4042	NYSE	VKQ	Tue, Jul 29, 2008	14.74	14.94	14.68	14.75
4041	NYSE	VKQ	Mon, Jul 28, 2008	14.74	14.76	14.65	14.65
4040	NYSE	VKQ	Fri, Jul 25, 2008	14.77	14.77	14.62	14.63
4039	NYSE	VKQ	Thu, Jul 24, 2008	14.93	14.93	14.63	14.77
4038	NYSE	VKQ	Wed, Jul 23, 2008	14.82	14.93	14.80	14.89
4037	NYSE	VKQ	Tue, Jul 22, 2008	14.76	14.90	14.72	14.84
4036	NYSE	VKQ	Mon, Jul 21, 2008	14.82	14.84	14.61	14.72
4035	NYSE	VKQ	Fri, Jul 18, 2008	14.88	14.88	14.64	14.64
4034	NYSE	VKQ	Thu, Jul 17, 2008	14.57	14.80	14.55	14.75
4033	NYSE	VKQ	Wed, Jul 16, 2008	14.15	14.67	14.15	14.56
4032	NYSE	VKQ	Tue, Jul 15, 2008	14.45	14.50	14.14	14.33
4031	NYSE	VKQ	Mon, Jul 14, 2008	14.83	14.91	14.56	14.59
4030	NYSE	VKQ	Fri, Jul 11, 2008	15.19	15.19	14.76	14.78
4029	NYSE	VKQ	Thu, Jul 10, 2008	15.05	15.21	14.96	15.19
4028	NYSE	VKQ	Wed, Jul 9, 2008	14.86	15.08	14.86	15.08
4027	NYSE	VKQ	Tue, Jul 8, 2008	14.98	14.98	14.82	14.84
4026	NYSE	VKQ	Mon, Jul 7, 2008	14.97	14.99	14.84	14.92
4025	NYSE	VKQ	Thu, Jul 3, 2008	14.88	14.89	14.79	14.87
4024	NYSE	VKQ	Wed, Jul 2, 2008	14.75	14.79	14.52	14.78
4023	NYSE	VKQ	Tue, Jul 1, 2008	14.73	14.73	14.51	14.56
4022	NYSE	VKQ	Mon, Jun 30, 2008	14.49	14.76	14.49	14.58
4021	NYSE	VKQ	Fri, Jun 27, 2008	14.70	14.70	14.45	14.49
4020	NYSE	VKQ	Thu, Jun 26, 2008	14.53	14.63	14.44	14.51
4019	NYSE	VKQ	Wed, Jun 25, 2008	14.69	14.89	14.47	14.51
4018	NYSE	VKQ	Tue, Jun 24, 2008	14.20	14.56	14.19	14.49
4017	NYSE	VKQ	Mon, Jun 23, 2008	14.05	14.28	14.05	14.23
4016	NYSE	VKQ	Fri, Jun 20, 2008	14.05	14.11	14.02	14.04
4015	NYSE	VKQ	Thu, Jun 19, 2008	14.13	14.13	14.01	14.11
4014	NYSE	VKQ	Wed, Jun 18, 2008	14.19	14.20	14.02	14.06
4013	NYSE	VKQ	Tue, Jun 17, 2008	14.38	14.38	14.19	14.19
4012	NYSE	VKQ	Mon, Jun 16, 2008	14.34	14.38	14.27	14.30
4011	NYSE	VKQ	Fri, Jun 13, 2008	14.37	14.37	14.26	14.34
4010	NYSE	VKQ	Thu, Jun 12, 2008	14.42	14.42	14.29	14.30
4009	NYSE	VKQ	Wed, Jun 11, 2008	14.53	14.53	14.41	14.43
4008	NYSE	VKQ	Tue, Jun 10, 2008	14.69	14.73	14.54	14.54
4007	NYSE	VKQ	Mon, Jun 9, 2008	14.73	14.77	14.68	14.69
4006	NYSE	VKQ	Fri, Jun 6, 2008	14.68	14.73	14.65	14.65
4005	NYSE	VKQ	Thu, Jun 5, 2008	14.68	14.78	14.66	14.76
4004	NYSE	VKQ	Wed, Jun 4, 2008	14.93	14.97	14.66	14.66
4003	NYSE	VKQ	Tue, Jun 3, 2008	14.93	14.95	14.88	14.93
4002	NYSE	VKQ	Mon, Jun 2, 2008	14.98	14.98	14.83	14.88
4001	NYSE	VKQ	Fri, May 30, 2008	14.88	14.88	14.76	14.79
4000	NYSE	VKQ	Thu, May 29, 2008	14.84	14.88	14.75	14.81
3999	NYSE	VKQ	Wed, May 28, 2008	14.71	14.85	14.71	14.84
3998	NYSE	VKQ	Tue, May 27, 2008	14.70	14.83	14.70	14.72
3997	NYSE	VKQ	Fri, May 23, 2008	14.73	14.79	14.70	14.71
3996	NYSE	VKQ	Thu, May 22, 2008	14.84	14.84	14.75	14.75
3995	NYSE	VKQ	Wed, May 21, 2008	14.80	14.88	14.77	14.85
3994	NYSE	VKQ	Tue, May 20, 2008	14.72	14.80	14.65	14.78
3993	NYSE	VKQ	Mon, May 19, 2008	14.58	14.75	14.55	14.71
3992	NYSE	VKQ	Fri, May 16, 2008	14.66	14.66	14.51	14.53
3991	NYSE	VKQ	Thu, May 15, 2008	14.76	14.85	14.63	14.68
3990	NYSE	VKQ	Wed, May 14, 2008	14.89	14.89	14.74	14.75
3989	NYSE	VKQ	Tue, May 13, 2008	14.77	14.83	14.77	14.79
3988	NYSE	VKQ	Mon, May 12, 2008	14.74	14.89	14.73	14.80
3987	NYSE	VKQ	Fri, May 9, 2008	14.73	14.80	14.67	14.74
3986	NYSE	VKQ	Thu, May 8, 2008	14.62	14.75	14.62	14.71
3985	NYSE	VKQ	Wed, May 7, 2008	14.88	14.88	14.69	14.70
3984	NYSE	VKQ	Tue, May 6, 2008	14.84	14.87	14.77	14.83
3983	NYSE	VKQ	Mon, May 5, 2008	15.00	15.00	14.83	14.85
3982	NYSE	VKQ	Fri, May 2, 2008	14.87	14.95	14.83	14.90
3981	NYSE	VKQ	Thu, May 1, 2008	14.85	14.93	14.80	14.87
3980	NYSE	VKQ	Wed, Apr 30, 2008	14.84	14.86	14.78	14.78
3979	NYSE	VKQ	Tue, Apr 29, 2008	14.89	14.89	14.76	14.78
3978	NYSE	VKQ	Mon, Apr 28, 2008	14.83	14.90	14.81	14.85
3977	NYSE	VKQ	Fri, Apr 25, 2008	14.79	14.84	14.77	14.78
3976	NYSE	VKQ	Thu, Apr 24, 2008	14.80	14.83	14.70	14.76
3975	NYSE	VKQ	Wed, Apr 23, 2008	14.53	14.76	14.50	14.66
3974	NYSE	VKQ	Tue, Apr 22, 2008	14.42	14.49	14.39	14.42
3973	NYSE	VKQ	Mon, Apr 21, 2008	14.40	14.48	14.34	14.45
3972	NYSE	VKQ	Fri, Apr 18, 2008	14.28	14.39	14.21	14.37
3971	NYSE	VKQ	Thu, Apr 17, 2008	14.14	14.28	14.13	14.23
3970	NYSE	VKQ	Wed, Apr 16, 2008	13.99	14.21	13.99	14.20
3969	NYSE	VKQ	Tue, Apr 15, 2008	14.04	14.07	13.94	14.02
3968	NYSE	VKQ	Mon, Apr 14, 2008	14.13	14.17	14.03	14.03
3967	NYSE	VKQ	Fri, Apr 11, 2008	14.06	14.19	14.05	14.19
3966	NYSE	VKQ	Thu, Apr 10, 2008	14.05	14.17	14.05	14.17
3965	NYSE	VKQ	Wed, Apr 9, 2008	13.91	14.05	13.90	13.97
3964	NYSE	VKQ	Tue, Apr 8, 2008	13.98	14.00	13.90	13.90
3963	NYSE	VKQ	Mon, Apr 7, 2008	13.86	13.99	13.83	13.99
3962	NYSE	VKQ	Fri, Apr 4, 2008	13.81	13.89	13.79	13.85
3961	NYSE	VKQ	Thu, Apr 3, 2008	13.82	13.89	13.78	13.89
3960	NYSE	VKQ	Wed, Apr 2, 2008	13.79	13.85	13.75	13.80
3959	NYSE	VKQ	Tue, Apr 1, 2008	13.86	13.91	13.80	13.83
3958	NYSE	VKQ	Mon, Mar 31, 2008	13.77	13.84	13.74	13.84
3957	NYSE	VKQ	Fri, Mar 28, 2008	13.85	13.89	13.77	13.83
3956	NYSE	VKQ	Thu, Mar 27, 2008	13.81	13.89	13.78	13.88
3955	NYSE	VKQ	Wed, Mar 26, 2008	14.46	14.46	13.62	13.77
3954	NYSE	VKQ	Tue, Mar 25, 2008	13.58	13.72	13.56	13.64
3953	NYSE	VKQ	Mon, Mar 24, 2008	13.52	13.66	13.52	13.55
3952	NYSE	VKQ	Thu, Mar 20, 2008	13.52	13.67	13.50	13.52
3951	NYSE	VKQ	Wed, Mar 19, 2008	13.62	13.70	13.52	13.52
3950	NYSE	VKQ	Tue, Mar 18, 2008	13.50	13.74	13.50	13.65
3949	NYSE	VKQ	Mon, Mar 17, 2008	13.51	13.55	13.32	13.53
3948	NYSE	VKQ	Fri, Mar 14, 2008	13.60	13.67	13.54	13.54
3947	NYSE	VKQ	Thu, Mar 13, 2008	13.50	13.69	13.45	13.63
3946	NYSE	VKQ	Wed, Mar 12, 2008	13.52	13.67	13.51	13.58
3945	NYSE	VKQ	Tue, Mar 11, 2008	13.81	13.91	13.74	13.75
3944	NYSE	VKQ	Mon, Mar 10, 2008	13.87	13.92	13.74	13.79
3943	NYSE	VKQ	Fri, Mar 7, 2008	13.75	13.88	13.71	13.86
3942	NYSE	VKQ	Thu, Mar 6, 2008	13.98	14.02	13.75	13.88
3941	NYSE	VKQ	Wed, Mar 5, 2008	13.73	14.03	13.70	14.03
3940	NYSE	VKQ	Tue, Mar 4, 2008	13.73	13.73	13.63	13.70
3939	NYSE	VKQ	Mon, Mar 3, 2008	13.40	13.71	13.40	13.71
3938	NYSE	VKQ	Fri, Feb 29, 2008	13.48	13.48	13.29	13.36
3937	NYSE	VKQ	Thu, Feb 28, 2008	14.06	14.06	13.60	13.60
3936	NYSE	VKQ	Wed, Feb 27, 2008	14.11	14.14	13.94	14.00
3935	NYSE	VKQ	Tue, Feb 26, 2008	14.15	14.18	14.05	14.12
3934	NYSE	VKQ	Mon, Feb 25, 2008	13.97	14.19	13.97	14.10
3933	NYSE	VKQ	Fri, Feb 22, 2008	14.00	14.05	13.88	14.03
3932	NYSE	VKQ	Thu, Feb 21, 2008	14.15	14.15	14.04	14.04
3931	NYSE	VKQ	Wed, Feb 20, 2008	14.34	14.40	14.13	14.21
3930	NYSE	VKQ	Tue, Feb 19, 2008	14.06	14.46	14.05	14.43
3929	NYSE	VKQ	Fri, Feb 15, 2008	13.87	14.18	13.80	14.18
3928	NYSE	VKQ	Thu, Feb 14, 2008	14.66	14.66	14.08	14.12
3927	NYSE	VKQ	Wed, Feb 13, 2008	14.92	15.02	14.68	14.74
3926	NYSE	VKQ	Tue, Feb 12, 2008	15.05	15.06	14.94	15.01
3925	NYSE	VKQ	Mon, Feb 11, 2008	14.98	15.00	14.90	14.95
3924	NYSE	VKQ	Fri, Feb 8, 2008	14.89	14.99	14.86	14.98
3923	NYSE	VKQ	Thu, Feb 7, 2008	14.97	14.97	14.82	14.88
3922	NYSE	VKQ	Wed, Feb 6, 2008	14.90	14.96	14.82	14.95
3921	NYSE	VKQ	Tue, Feb 5, 2008	14.94	15.00	14.77	14.87
3920	NYSE	VKQ	Mon, Feb 4, 2008	15.16	15.18	14.85	14.91
3919	NYSE	VKQ	Fri, Feb 1, 2008	15.40	15.42	15.13	15.19
3918	NYSE	VKQ	Thu, Jan 31, 2008	15.43	15.48	15.25	15.40
3917	NYSE	VKQ	Wed, Jan 30, 2008	15.30	15.48	15.25	15.43
3916	NYSE	VKQ	Tue, Jan 29, 2008	15.59	15.60	15.33	15.39
3915	NYSE	VKQ	Mon, Jan 28, 2008	15.55	15.60	15.50	15.52
3914	NYSE	VKQ	Fri, Jan 25, 2008	15.63	15.63	15.42	15.56
3913	NYSE	VKQ	Thu, Jan 24, 2008	15.60	15.68	15.41	15.68
3912	NYSE	VKQ	Wed, Jan 23, 2008	15.19	15.50	15.17	15.50
3911	NYSE	VKQ	Tue, Jan 22, 2008	15.00	15.31	14.89	15.23
3910	NYSE	VKQ	Fri, Jan 18, 2008	15.34	15.39	15.05	15.09
3909	NYSE	VKQ	Thu, Jan 17, 2008	15.40	15.42	15.24	15.34
3908	NYSE	VKQ	Wed, Jan 16, 2008	15.28	15.39	15.23	15.34
3907	NYSE	VKQ	Tue, Jan 15, 2008	15.16	15.28	15.09	15.23
3906	NYSE	VKQ	Mon, Jan 14, 2008	15.14	15.19	15.06	15.17
3905	NYSE	VKQ	Fri, Jan 11, 2008	15.04	15.12	14.90	15.08
3904	NYSE	VKQ	Thu, Jan 10, 2008	15.01	15.11	14.95	15.04
3903	NYSE	VKQ	Wed, Jan 9, 2008	15.12	15.21	14.97	15.03
3902	NYSE	VKQ	Tue, Jan 8, 2008	15.18	15.21	15.09	15.16
3901	NYSE	VKQ	Mon, Jan 7, 2008	15.00	15.12	14.95	15.12
3900	NYSE	VKQ	Fri, Jan 4, 2008	15.30	15.32	14.81	15.00
3899	NYSE	VKQ	Thu, Jan 3, 2008	15.08	15.34	15.07	15.30
3898	NYSE	VKQ	Wed, Jan 2, 2008	15.07	15.11	14.87	15.01
3897	NYSE	VKQ	Mon, Dec 31, 2007	15.00	15.15	14.97	15.03
3896	NYSE	VKQ	Fri, Dec 28, 2007	14.67	15.00	14.66	14.95
3895	NYSE	VKQ	Thu, Dec 27, 2007	14.57	14.75	14.54	14.73
3894	NYSE	VKQ	Wed, Dec 26, 2007	14.73	14.75	14.55	14.64
3893	NYSE	VKQ	Mon, Dec 24, 2007	14.69	14.70	14.42	14.70
3892	NYSE	VKQ	Fri, Dec 21, 2007	14.73	14.73	14.30	14.42
3891	NYSE	VKQ	Thu, Dec 20, 2007	14.54	14.70	14.49	14.52
3890	NYSE	VKQ	Wed, Dec 19, 2007	14.59	14.68	14.48	14.62
3889	NYSE	VKQ	Tue, Dec 18, 2007	14.65	14.67	14.45	14.54
3888	NYSE	VKQ	Mon, Dec 17, 2007	14.61	14.72	14.48	14.59
3887	NYSE	VKQ	Fri, Dec 14, 2007	14.66	14.87	14.57	14.65
3886	NYSE	VKQ	Thu, Dec 13, 2007	14.96	14.96	14.78	14.78
3885	NYSE	VKQ	Wed, Dec 12, 2007	14.90	15.02	14.85	14.87
3884	NYSE	VKQ	Tue, Dec 11, 2007	14.81	14.98	14.77	14.88
3883	NYSE	VKQ	Mon, Dec 10, 2007	14.75	14.86	14.75	14.81
3882	NYSE	VKQ	Fri, Dec 7, 2007	14.76	14.79	14.68	14.78
3881	NYSE	VKQ	Thu, Dec 6, 2007	14.61	14.78	14.55	14.76
3880	NYSE	VKQ	Wed, Dec 5, 2007	14.78	14.79	14.52	14.64
3879	NYSE	VKQ	Tue, Dec 4, 2007	14.73	14.78	14.60	14.78
3878	NYSE	VKQ	Mon, Dec 3, 2007	14.60	14.66	14.42	14.55
3877	NYSE	VKQ	Fri, Nov 30, 2007	14.31	14.52	14.22	14.51
3876	NYSE	VKQ	Thu, Nov 29, 2007	14.19	14.33	14.16	14.26
3875	NYSE	VKQ	Wed, Nov 28, 2007	14.13	14.25	14.02	14.19
3874	NYSE	VKQ	Tue, Nov 27, 2007	13.96	14.15	13.92	14.13
3873	NYSE	VKQ	Mon, Nov 26, 2007	13.78	13.99	13.76	13.96
3872	NYSE	VKQ	Fri, Nov 23, 2007	13.82	13.88	13.69	13.83
3871	NYSE	VKQ	Wed, Nov 21, 2007	13.76	13.89	13.63	13.78
3870	NYSE	VKQ	Tue, Nov 20, 2007	13.63	13.72	13.59	13.66
3869	NYSE	VKQ	Mon, Nov 19, 2007	13.31	13.62	13.31	13.60
3868	NYSE	VKQ	Fri, Nov 16, 2007	13.36	13.56	13.26	13.51
3867	NYSE	VKQ	Thu, Nov 15, 2007	13.44	13.44	13.20	13.39
3866	NYSE	VKQ	Wed, Nov 14, 2007	13.57	13.57	13.30	13.44
3865	NYSE	VKQ	Tue, Nov 13, 2007	13.54	13.56	13.36	13.42
3864	NYSE	VKQ	Mon, Nov 12, 2007	13.48	13.61	13.35	13.54
3863	NYSE	VKQ	Fri, Nov 9, 2007	13.42	13.78	13.42	13.60
3862	NYSE	VKQ	Thu, Nov 8, 2007	13.76	13.76	13.56	13.71
3861	NYSE	VKQ	Wed, Nov 7, 2007	13.85	13.89	13.75	13.76
3860	NYSE	VKQ	Tue, Nov 6, 2007	13.89	13.97	13.89	13.90
3859	NYSE	VKQ	Mon, Nov 5, 2007	13.80	13.94	13.80	13.89
3858	NYSE	VKQ	Fri, Nov 2, 2007	14.03	14.05	13.84	14.00
3857	NYSE	VKQ	Thu, Nov 1, 2007	13.84	14.06	13.82	14.02
3856	NYSE	VKQ	Wed, Oct 31, 2007	13.59	13.87	13.45	13.87
3855	NYSE	VKQ	Tue, Oct 30, 2007	13.75	13.75	13.52	13.54
3854	NYSE	VKQ	Mon, Oct 29, 2007	13.74	13.89	13.71	13.76
3853	NYSE	VKQ	Fri, Oct 26, 2007	14.00	14.08	13.79	13.88
3852	NYSE	VKQ	Thu, Oct 25, 2007	14.42	14.43	14.04	14.07
3851	NYSE	VKQ	Wed, Oct 24, 2007	14.93	14.97	14.30	14.42
3850	NYSE	VKQ	Tue, Oct 23, 2007	14.83	14.90	14.79	14.87
3849	NYSE	VKQ	Mon, Oct 22, 2007	14.71	14.83	14.68	14.80
3848	NYSE	VKQ	Fri, Oct 19, 2007	14.73	14.74	14.63	14.71
3847	NYSE	VKQ	Thu, Oct 18, 2007	14.53	14.76	14.53	14.73
3846	NYSE	VKQ	Wed, Oct 17, 2007	14.60	14.63	14.50	14.54
3845	NYSE	VKQ	Tue, Oct 16, 2007	14.45	14.53	14.41	14.51
3844	NYSE	VKQ	Mon, Oct 15, 2007	14.56	14.60	14.45	14.52
3843	NYSE	VKQ	Fri, Oct 12, 2007	14.60	14.61	14.55	14.58
3842	NYSE	VKQ	Thu, Oct 11, 2007	14.54	14.62	14.48	14.55
3841	NYSE	VKQ	Wed, Oct 10, 2007	14.58	14.66	14.52	14.66
3840	NYSE	VKQ	Tue, Oct 9, 2007	14.54	14.67	14.54	14.59
3839	NYSE	VKQ	Mon, Oct 8, 2007	14.57	14.62	14.57	14.62
3838	NYSE	VKQ	Fri, Oct 5, 2007	14.61	14.70	14.58	14.59
3837	NYSE	VKQ	Thu, Oct 4, 2007	14.66	14.77	14.63	14.69
3836	NYSE	VKQ	Wed, Oct 3, 2007	14.66	14.70	14.61	14.68
3835	NYSE	VKQ	Tue, Oct 2, 2007	14.66	14.69	14.60	14.65
3834	NYSE	VKQ	Mon, Oct 1, 2007	14.62	14.67	14.58	14.64
3833	NYSE	VKQ	Fri, Sep 28, 2007	14.63	14.65	14.55	14.58
3832	NYSE	VKQ	Thu, Sep 27, 2007	14.55	14.63	14.53	14.55
3831	NYSE	VKQ	Wed, Sep 26, 2007	14.63	14.66	14.52	14.56
3830	NYSE	VKQ	Tue, Sep 25, 2007	14.55	14.64	14.52	14.62
3829	NYSE	VKQ	Mon, Sep 24, 2007	14.55	14.55	14.50	14.50
3828	NYSE	VKQ	Fri, Sep 21, 2007	14.48	14.58	14.42	14.55
3827	NYSE	VKQ	Thu, Sep 20, 2007	14.40	14.47	14.34	14.46
3826	NYSE	VKQ	Wed, Sep 19, 2007	14.47	14.47	14.27	14.40
3825	NYSE	VKQ	Tue, Sep 18, 2007	14.38	14.46	14.28	14.44
3824	NYSE	VKQ	Mon, Sep 17, 2007	14.35	14.40	14.30	14.36
3823	NYSE	VKQ	Fri, Sep 14, 2007	14.33	14.41	14.28	14.38
3822	NYSE	VKQ	Thu, Sep 13, 2007	14.47	14.54	14.28	14.35
3821	NYSE	VKQ	Wed, Sep 12, 2007	14.66	14.66	14.44	14.56
3820	NYSE	VKQ	Tue, Sep 11, 2007	14.61	14.68	14.60	14.66
3819	NYSE	VKQ	Mon, Sep 10, 2007	14.50	14.74	14.50	14.61
3818	NYSE	VKQ	Fri, Sep 7, 2007	14.50	14.70	14.37	14.65
3817	NYSE	VKQ	Thu, Sep 6, 2007	14.82	14.92	14.29	14.50
3816	NYSE	VKQ	Wed, Sep 5, 2007	15.07	15.11	14.92	15.00
3815	NYSE	VKQ	Tue, Sep 4, 2007	15.05	15.19	14.98	15.04
3814	NYSE	VKQ	Fri, Aug 31, 2007	15.00	15.18	15.00	15.17
3813	NYSE	VKQ	Thu, Aug 30, 2007	14.89	15.10	14.50	14.99
3812	NYSE	VKQ	Wed, Aug 29, 2007	14.73	14.93	14.60	14.82
3811	NYSE	VKQ	Tue, Aug 28, 2007	14.73	14.73	14.55	14.59
3810	NYSE	VKQ	Mon, Aug 27, 2007	14.75	14.75	14.63	14.64
3809	NYSE	VKQ	Fri, Aug 24, 2007	14.81	14.83	14.53	14.65
3808	NYSE	VKQ	Thu, Aug 23, 2007	14.55	14.93	14.55	14.83
3807	NYSE	VKQ	Wed, Aug 22, 2007	14.47	14.58	14.23	14.53
3806	NYSE	VKQ	Tue, Aug 21, 2007	14.17	14.50	14.07	14.36
3805	NYSE	VKQ	Mon, Aug 20, 2007	14.11	14.29	14.09	14.18
3804	NYSE	VKQ	Fri, Aug 17, 2007	14.49	14.49	13.53	14.07
3803	NYSE	VKQ	Thu, Aug 16, 2007	13.52	13.74	13.11	13.50
3802	NYSE	VKQ	Wed, Aug 15, 2007	14.11	14.28	13.89	13.92
3801	NYSE	VKQ	Tue, Aug 14, 2007	14.48	14.50	14.26	14.26
3800	NYSE	VKQ	Mon, Aug 13, 2007	14.43	14.60	14.41	14.48
3799	NYSE	VKQ	Fri, Aug 10, 2007	14.73	14.79	14.50	14.54
3798	NYSE	VKQ	Thu, Aug 9, 2007	14.73	14.87	14.71	14.80
3797	NYSE	VKQ	Wed, Aug 8, 2007	14.83	14.87	14.75	14.78
3796	NYSE	VKQ	Tue, Aug 7, 2007	14.87	14.88	14.82	14.83
3795	NYSE	VKQ	Mon, Aug 6, 2007	14.85	14.94	14.78	14.82
3794	NYSE	VKQ	Fri, Aug 3, 2007	14.75	14.86	14.39	14.83
3793	NYSE	VKQ	Thu, Aug 2, 2007	14.82	14.84	14.75	14.77
3792	NYSE	VKQ	Wed, Aug 1, 2007	14.83	14.84	14.72	14.77
3791	NYSE	VKQ	Tue, Jul 31, 2007	14.85	14.86	14.74	14.77
3790	NYSE	VKQ	Mon, Jul 30, 2007	14.60	14.79	14.60	14.78
3789	NYSE	VKQ	Fri, Jul 27, 2007	14.44	14.68	14.43	14.67
3788	NYSE	VKQ	Thu, Jul 26, 2007	14.75	14.81	14.02	14.45
3787	NYSE	VKQ	Wed, Jul 25, 2007	14.78	14.89	14.75	14.77
3786	NYSE	VKQ	Tue, Jul 24, 2007	14.91	14.95	14.79	14.79
3785	NYSE	VKQ	Mon, Jul 23, 2007	15.15	15.15	14.90	14.91
3784	NYSE	VKQ	Fri, Jul 20, 2007	14.80	15.15	14.77	15.15
3783	NYSE	VKQ	Thu, Jul 19, 2007	14.77	14.89	14.77	14.83
3782	NYSE	VKQ	Wed, Jul 18, 2007	14.75	14.86	14.75	14.82
3781	NYSE	VKQ	Tue, Jul 17, 2007	14.79	14.84	14.76	14.79
3780	NYSE	VKQ	Mon, Jul 16, 2007	14.81	14.91	14.81	14.82
3779	NYSE	VKQ	Fri, Jul 13, 2007	14.81	14.93	14.79	14.85
3778	NYSE	VKQ	Thu, Jul 12, 2007	15.04	15.06	14.84	14.87
3777	NYSE	VKQ	Wed, Jul 11, 2007	15.03	15.10	14.97	15.10
3776	NYSE	VKQ	Tue, Jul 10, 2007	15.02	15.19	15.02	15.15
3775	NYSE	VKQ	Mon, Jul 9, 2007	15.04	15.05	15.00	15.02
3774	NYSE	VKQ	Fri, Jul 6, 2007	15.04	15.12	14.97	15.05
3773	NYSE	VKQ	Thu, Jul 5, 2007	15.15	15.20	15.04	15.05
3772	NYSE	VKQ	Tue, Jul 3, 2007	15.17	15.21	15.15	15.18
3771	NYSE	VKQ	Mon, Jul 2, 2007	15.01	15.17	15.00	15.14
3770	NYSE	VKQ	Fri, Jun 29, 2007	14.90	15.05	14.89	15.05
3769	NYSE	VKQ	Thu, Jun 28, 2007	14.82	14.91	14.82	14.83
3768	NYSE	VKQ	Wed, Jun 27, 2007	14.86	14.92	14.82	14.87
3767	NYSE	VKQ	Tue, Jun 26, 2007	14.94	14.95	14.82	14.88
3766	NYSE	VKQ	Mon, Jun 25, 2007	14.92	14.96	14.87	14.90
3765	NYSE	VKQ	Fri, Jun 22, 2007	14.90	14.96	14.86	14.92
3764	NYSE	VKQ	Thu, Jun 21, 2007	14.94	15.00	14.90	14.94
3763	NYSE	VKQ	Wed, Jun 20, 2007	14.93	14.98	14.86	14.92
3762	NYSE	VKQ	Tue, Jun 19, 2007	14.79	14.90	14.77	14.88
3761	NYSE	VKQ	Mon, Jun 18, 2007	14.81	14.85	14.76	14.85
3760	NYSE	VKQ	Fri, Jun 15, 2007	14.74	14.86	14.74	14.83
3759	NYSE	VKQ	Thu, Jun 14, 2007	14.95	14.95	14.77	14.79
3758	NYSE	VKQ	Wed, Jun 13, 2007	14.82	15.00	14.81	14.97
3757	NYSE	VKQ	Tue, Jun 12, 2007	15.01	15.15	14.93	14.93
3756	NYSE	VKQ	Mon, Jun 11, 2007	15.17	15.25	15.11	15.14
3755	NYSE	VKQ	Fri, Jun 8, 2007	15.30	15.36	15.19	15.23
3754	NYSE	VKQ	Thu, Jun 7, 2007	15.48	15.58	15.19	15.36
3753	NYSE	VKQ	Wed, Jun 6, 2007	15.57	15.68	15.57	15.59
3752	NYSE	VKQ	Tue, Jun 5, 2007	15.66	15.73	15.63	15.64
3751	NYSE	VKQ	Mon, Jun 4, 2007	15.78	15.83	15.71	15.77
3750	NYSE	VKQ	Fri, Jun 1, 2007	15.95	15.99	15.78	15.80
3749	NYSE	VKQ	Thu, May 31, 2007	15.79	15.98	15.79	15.91
3748	NYSE	VKQ	Wed, May 30, 2007	15.73	15.90	15.73	15.83
3747	NYSE	VKQ	Tue, May 29, 2007	15.80	15.83	15.71	15.79
3746	NYSE	VKQ	Fri, May 25, 2007	15.69	15.79	15.68	15.78
3745	NYSE	VKQ	Thu, May 24, 2007	15.71	15.80	15.69	15.69
3744	NYSE	VKQ	Wed, May 23, 2007	15.83	15.83	15.65	15.80
3743	NYSE	VKQ	Tue, May 22, 2007	15.88	15.88	15.72	15.82
3742	NYSE	VKQ	Mon, May 21, 2007	15.86	15.90	15.82	15.88
3741	NYSE	VKQ	Fri, May 18, 2007	15.83	15.93	15.82	15.87
3740	NYSE	VKQ	Thu, May 17, 2007	15.95	15.96	15.85	15.87
3739	NYSE	VKQ	Wed, May 16, 2007	15.90	15.95	15.90	15.94
3738	NYSE	VKQ	Tue, May 15, 2007	15.92	15.96	15.90	15.95
3737	NYSE	VKQ	Mon, May 14, 2007	16.09	16.09	15.94	15.98
3736	NYSE	VKQ	Fri, May 11, 2007	16.01	16.08	16.01	16.05
3735	NYSE	VKQ	Thu, May 10, 2007	16.03	16.09	16.01	16.07
3734	NYSE	VKQ	Wed, May 9, 2007	16.01	16.08	16.00	16.03
3733	NYSE	VKQ	Tue, May 8, 2007	16.07	16.08	16.00	16.04
3732	NYSE	VKQ	Mon, May 7, 2007	16.04	16.09	16.02	16.07
3731	NYSE	VKQ	Fri, May 4, 2007	16.03	16.10	16.00	16.05
3730	NYSE	VKQ	Thu, May 3, 2007	16.08	16.11	16.02	16.06
3729	NYSE	VKQ	Wed, May 2, 2007	16.00	16.14	16.00	16.08
3728	NYSE	VKQ	Tue, May 1, 2007	15.97	16.08	15.97	16.00
3727	NYSE	VKQ	Mon, Apr 30, 2007	16.00	16.07	15.97	16.02
3726	NYSE	VKQ	Fri, Apr 27, 2007	15.99	16.04	15.96	16.04
3725	NYSE	VKQ	Thu, Apr 26, 2007	16.00	16.00	15.90	15.97
3724	NYSE	VKQ	Wed, Apr 25, 2007	15.98	16.02	15.89	15.98
3723	NYSE	VKQ	Tue, Apr 24, 2007	15.97	16.02	15.90	15.99
3722	NYSE	VKQ	Mon, Apr 23, 2007	15.93	16.00	15.92	15.99
3721	NYSE	VKQ	Fri, Apr 20, 2007	15.90	15.99	15.80	15.96
3720	NYSE	VKQ	Thu, Apr 19, 2007	15.74	15.94	15.74	15.93
3719	NYSE	VKQ	Wed, Apr 18, 2007	15.82	15.86	15.75	15.77
3718	NYSE	VKQ	Tue, Apr 17, 2007	15.84	15.99	15.80	15.81
3717	NYSE	VKQ	Mon, Apr 16, 2007	15.86	15.89	15.82	15.84
3716	NYSE	VKQ	Fri, Apr 13, 2007	15.83	15.89	15.82	15.83
3715	NYSE	VKQ	Thu, Apr 12, 2007	15.81	15.87	15.80	15.85
3714	NYSE	VKQ	Wed, Apr 11, 2007	15.78	15.89	15.78	15.85
3713	NYSE	VKQ	Tue, Apr 10, 2007	15.85	15.94	15.83	15.84
3712	NYSE	VKQ	Mon, Apr 9, 2007	15.90	15.91	15.82	15.85
3711	NYSE	VKQ	Thu, Apr 5, 2007	15.92	15.92	15.82	15.91
3710	NYSE	VKQ	Wed, Apr 4, 2007	15.78	15.86	15.75	15.86
3709	NYSE	VKQ	Tue, Apr 3, 2007	15.71	15.80	15.66	15.80
3708	NYSE	VKQ	Mon, Apr 2, 2007	15.67	15.71	15.58	15.71
3707	NYSE	VKQ	Fri, Mar 30, 2007	15.65	15.65	15.60	15.62
3706	NYSE	VKQ	Thu, Mar 29, 2007	15.55	15.62	15.53	15.61
3705	NYSE	VKQ	Wed, Mar 28, 2007	15.58	15.60	15.53	15.56
3704	NYSE	VKQ	Tue, Mar 27, 2007	15.55	15.65	15.52	15.59
3703	NYSE	VKQ	Mon, Mar 26, 2007	15.65	15.66	15.55	15.62
3702	NYSE	VKQ	Fri, Mar 23, 2007	15.57	15.64	15.57	15.63
3701	NYSE	VKQ	Thu, Mar 22, 2007	15.63	15.64	15.53	15.63
3700	NYSE	VKQ	Wed, Mar 21, 2007	15.52	15.62	15.52	15.57
3699	NYSE	VKQ	Tue, Mar 20, 2007	15.51	15.60	15.48	15.58
3698	NYSE	VKQ	Mon, Mar 19, 2007	15.52	15.60	15.50	15.52
3697	NYSE	VKQ	Fri, Mar 16, 2007	15.62	15.63	15.52	15.55
3696	NYSE	VKQ	Thu, Mar 15, 2007	15.65	15.70	15.58	15.60
3695	NYSE	VKQ	Wed, Mar 14, 2007	15.66	15.69	15.63	15.65
3694	NYSE	VKQ	Tue, Mar 13, 2007	15.75	15.76	15.71	15.74
3693	NYSE	VKQ	Mon, Mar 12, 2007	15.72	15.76	15.68	15.76
3692	NYSE	VKQ	Fri, Mar 9, 2007	15.69	15.73	15.66	15.72
3691	NYSE	VKQ	Thu, Mar 8, 2007	15.75	15.77	15.67	15.76
3690	NYSE	VKQ	Wed, Mar 7, 2007	15.74	15.75	15.69	15.75
3689	NYSE	VKQ	Tue, Mar 6, 2007	15.67	15.75	15.63	15.69
3688	NYSE	VKQ	Mon, Mar 5, 2007	15.70	15.77	15.63	15.63
3687	NYSE	VKQ	Fri, Mar 2, 2007	15.77	15.78	15.67	15.73
3686	NYSE	VKQ	Thu, Mar 1, 2007	15.74	15.76	15.67	15.71
3685	NYSE	VKQ	Wed, Feb 28, 2007	15.72	15.72	15.62	15.68
3684	NYSE	VKQ	Tue, Feb 27, 2007	15.72	15.72	15.60	15.66
3683	NYSE	VKQ	Mon, Feb 26, 2007	15.63	15.70	15.60	15.70
3682	NYSE	VKQ	Fri, Feb 23, 2007	15.65	15.68	15.56	15.65
3681	NYSE	VKQ	Thu, Feb 22, 2007	15.60	15.65	15.55	15.64
3680	NYSE	VKQ	Wed, Feb 21, 2007	15.61	15.72	15.56	15.57
3679	NYSE	VKQ	Tue, Feb 20, 2007	15.65	15.74	15.62	15.69
3678	NYSE	VKQ	Fri, Feb 16, 2007	15.68	15.75	15.62	15.71
3677	NYSE	VKQ	Thu, Feb 15, 2007	15.76	15.79	15.69	15.74
3676	NYSE	VKQ	Wed, Feb 14, 2007	15.75	15.78	15.68	15.70
3675	NYSE	VKQ	Tue, Feb 13, 2007	15.70	15.80	15.70	15.75
3674	NYSE	VKQ	Mon, Feb 12, 2007	15.84	15.92	15.76	15.79
3673	NYSE	VKQ	Fri, Feb 9, 2007	15.88	15.92	15.77	15.83
3672	NYSE	VKQ	Thu, Feb 8, 2007	16.06	16.06	15.90	15.91
3671	NYSE	VKQ	Wed, Feb 7, 2007	15.89	16.06	15.82	16.06
3670	NYSE	VKQ	Tue, Feb 6, 2007	15.85	15.91	15.82	15.85
3669	NYSE	VKQ	Mon, Feb 5, 2007	15.86	15.92	15.82	15.82
3668	NYSE	VKQ	Fri, Feb 2, 2007	16.06	16.10	15.81	15.85
3667	NYSE	VKQ	Thu, Feb 1, 2007	15.93	16.06	15.89	15.99
3666	NYSE	VKQ	Wed, Jan 31, 2007	15.90	15.95	15.83	15.92
3665	NYSE	VKQ	Tue, Jan 30, 2007	15.80	15.93	15.77	15.90
3664	NYSE	VKQ	Mon, Jan 29, 2007	15.86	15.91	15.75	15.86
3663	NYSE	VKQ	Fri, Jan 26, 2007	15.84	15.88	15.73	15.81
3662	NYSE	VKQ	Thu, Jan 25, 2007	15.95	15.95	15.73	15.76
3661	NYSE	VKQ	Wed, Jan 24, 2007	15.83	15.94	15.81	15.89
3660	NYSE	VKQ	Tue, Jan 23, 2007	15.72	15.88	15.61	15.81
3659	NYSE	VKQ	Mon, Jan 22, 2007	15.67	15.75	15.62	15.72
3658	NYSE	VKQ	Fri, Jan 19, 2007	15.50	15.60	15.49	15.59
3657	NYSE	VKQ	Thu, Jan 18, 2007	15.53	15.63	15.50	15.50
3656	NYSE	VKQ	Wed, Jan 17, 2007	15.55	15.60	15.52	15.58
3655	NYSE	VKQ	Tue, Jan 16, 2007	15.59	15.67	15.55	15.59
3654	NYSE	VKQ	Fri, Jan 12, 2007	15.57	15.69	15.57	15.69
3653	NYSE	VKQ	Thu, Jan 11, 2007	15.58	15.73	15.58	15.72
3652	NYSE	VKQ	Wed, Jan 10, 2007	15.63	15.70	15.59	15.63
3651	NYSE	VKQ	Tue, Jan 9, 2007	15.58	15.75	15.58	15.70
3650	NYSE	VKQ	Mon, Jan 8, 2007	15.55	15.65	15.54	15.65
3649	NYSE	VKQ	Fri, Jan 5, 2007	15.60	15.65	15.54	15.55
3648	NYSE	VKQ	Thu, Jan 4, 2007	15.45	15.67	15.45	15.61
3647	NYSE	VKQ	Wed, Jan 3, 2007	15.75	15.80	15.58	15.64
3646	NYSE	VKQ	Fri, Dec 29, 2006	15.88	15.88	15.71	15.81
3645	NYSE	VKQ	Thu, Dec 28, 2006	15.74	15.82	15.74	15.80
3644	NYSE	VKQ	Wed, Dec 27, 2006	15.65	15.87	15.65	15.72
3643	NYSE	VKQ	Tue, Dec 26, 2006	15.67	15.75	15.60	15.69
3642	NYSE	VKQ	Fri, Dec 22, 2006	15.67	15.73	15.64	15.67
3641	NYSE	VKQ	Thu, Dec 21, 2006	15.38	15.70	15.38	15.60
3640	NYSE	VKQ	Wed, Dec 20, 2006	15.50	15.51	15.42	15.44
3639	NYSE	VKQ	Tue, Dec 19, 2006	15.46	15.50	15.38	15.42
3638	NYSE	VKQ	Mon, Dec 18, 2006	15.36	15.46	15.36	15.40
3637	NYSE	VKQ	Fri, Dec 15, 2006	15.27	15.41	15.27	15.38
3636	NYSE	VKQ	Thu, Dec 14, 2006	15.40	15.49	15.33	15.35
3635	NYSE	VKQ	Wed, Dec 13, 2006	15.52	15.56	15.02	15.44
3634	NYSE	VKQ	Tue, Dec 12, 2006	15.40	15.60	15.40	15.59
3633	NYSE	VKQ	Mon, Dec 11, 2006	15.46	15.54	15.38	15.47
3632	NYSE	VKQ	Fri, Dec 8, 2006	15.49	15.54	15.27	15.46
3631	NYSE	VKQ	Thu, Dec 7, 2006	15.47	15.47	15.35	15.44
3630	NYSE	VKQ	Wed, Dec 6, 2006	15.25	15.50	14.90	15.47
3629	NYSE	VKQ	Tue, Dec 5, 2006	15.38	15.38	15.22	15.35
3628	NYSE	VKQ	Mon, Dec 4, 2006	15.10	15.30	15.03	15.24
3627	NYSE	VKQ	Fri, Dec 1, 2006	14.87	15.16	14.87	15.10
3626	NYSE	VKQ	Thu, Nov 30, 2006	14.84	15.00	14.78	14.99
3625	NYSE	VKQ	Wed, Nov 29, 2006	14.71	14.80	14.71	14.77
3624	NYSE	VKQ	Tue, Nov 28, 2006	14.77	14.80	14.71	14.71
3623	NYSE	VKQ	Mon, Nov 27, 2006	14.82	14.82	14.73	14.73
3622	NYSE	VKQ	Fri, Nov 24, 2006	14.73	14.80	14.68	14.80
3621	NYSE	VKQ	Wed, Nov 22, 2006	14.68	14.73	14.66	14.70
3620	NYSE	VKQ	Tue, Nov 21, 2006	14.72	14.74	14.67	14.68
3619	NYSE	VKQ	Mon, Nov 20, 2006	14.75	14.75	14.69	14.70
3618	NYSE	VKQ	Fri, Nov 17, 2006	14.72	14.74	14.66	14.74
3617	NYSE	VKQ	Thu, Nov 16, 2006	14.62	14.73	14.62	14.70
3616	NYSE	VKQ	Wed, Nov 15, 2006	14.67	14.72	14.63	14.66
3615	NYSE	VKQ	Tue, Nov 14, 2006	14.66	14.72	14.65	14.72
3614	NYSE	VKQ	Mon, Nov 13, 2006	14.70	14.73	14.63	14.63
3613	NYSE	VKQ	Fri, Nov 10, 2006	14.78	14.78	14.68	14.74
3612	NYSE	VKQ	Thu, Nov 9, 2006	14.74	14.75	14.68	14.74
3611	NYSE	VKQ	Wed, Nov 8, 2006	14.73	14.76	14.66	14.69
3610	NYSE	VKQ	Tue, Nov 7, 2006	14.66	14.73	14.65	14.71
3609	NYSE	VKQ	Mon, Nov 6, 2006	14.76	14.76	14.64	14.72
3608	NYSE	VKQ	Fri, Nov 3, 2006	14.72	14.82	14.69	14.72
3607	NYSE	VKQ	Thu, Nov 2, 2006	14.80	14.85	14.75	14.79
3606	NYSE	VKQ	Wed, Nov 1, 2006	14.89	14.89	14.77	14.80
3605	NYSE	VKQ	Tue, Oct 31, 2006	14.87	14.87	14.81	14.86
3604	NYSE	VKQ	Mon, Oct 30, 2006	14.77	14.83	14.73	14.77
3603	NYSE	VKQ	Fri, Oct 27, 2006	14.74	14.78	14.71	14.77
3602	NYSE	VKQ	Thu, Oct 26, 2006	14.75	14.76	14.73	14.76
3601	NYSE	VKQ	Wed, Oct 25, 2006	14.61	14.73	14.61	14.70
3600	NYSE	VKQ	Tue, Oct 24, 2006	14.59	14.67	14.56	14.65
3599	NYSE	VKQ	Mon, Oct 23, 2006	14.67	14.68	14.59	14.59
3598	NYSE	VKQ	Fri, Oct 20, 2006	14.69	14.70	14.61	14.64
3597	NYSE	VKQ	Thu, Oct 19, 2006	14.72	14.75	14.61	14.66
3596	NYSE	VKQ	Wed, Oct 18, 2006	14.74	14.75	14.66	14.72
3595	NYSE	VKQ	Tue, Oct 17, 2006	14.64	14.74	14.62	14.71
3594	NYSE	VKQ	Mon, Oct 16, 2006	14.64	14.70	14.63	14.64
3593	NYSE	VKQ	Fri, Oct 13, 2006	14.78	14.78	14.70	14.71
3592	NYSE	VKQ	Thu, Oct 12, 2006	14.75	14.79	14.71	14.73
3591	NYSE	VKQ	Wed, Oct 11, 2006	14.71	14.76	14.63	14.67
3590	NYSE	VKQ	Tue, Oct 10, 2006	14.77	14.80	14.76	14.76
3589	NYSE	VKQ	Mon, Oct 9, 2006	14.78	14.80	14.74	14.79
3588	NYSE	VKQ	Fri, Oct 6, 2006	14.71	14.78	14.70	14.75
3587	NYSE	VKQ	Thu, Oct 5, 2006	14.73	14.79	14.69	14.74
3586	NYSE	VKQ	Wed, Oct 4, 2006	14.74	14.79	14.71	14.78
3585	NYSE	VKQ	Tue, Oct 3, 2006	14.70	14.78	14.62	14.68
3584	NYSE	VKQ	Mon, Oct 2, 2006	14.75	14.78	14.69	14.70
3583	NYSE	VKQ	Fri, Sep 29, 2006	14.75	14.75	14.66	14.72
3582	NYSE	VKQ	Thu, Sep 28, 2006	14.71	14.73	14.67	14.71
3581	NYSE	VKQ	Wed, Sep 27, 2006	14.63	14.70	14.63	14.70
3580	NYSE	VKQ	Tue, Sep 26, 2006	14.58	14.67	14.58	14.61
3579	NYSE	VKQ	Mon, Sep 25, 2006	14.64	14.65	14.57	14.59
3578	NYSE	VKQ	Fri, Sep 22, 2006	14.49	14.64	14.49	14.59
3577	NYSE	VKQ	Thu, Sep 21, 2006	14.48	14.54	14.48	14.51
3576	NYSE	VKQ	Wed, Sep 20, 2006	14.48	14.50	14.44	14.48
3575	NYSE	VKQ	Tue, Sep 19, 2006	14.47	14.54	14.44	14.44
3574	NYSE	VKQ	Mon, Sep 18, 2006	14.49	14.59	14.46	14.48
3573	NYSE	VKQ	Fri, Sep 15, 2006	14.53	14.62	14.53	14.54
3572	NYSE	VKQ	Thu, Sep 14, 2006	14.56	14.58	14.52	14.56
3571	NYSE	VKQ	Wed, Sep 13, 2006	14.60	14.60	14.52	14.59
3570	NYSE	VKQ	Tue, Sep 12, 2006	14.60	14.62	14.54	14.60
3569	NYSE	VKQ	Mon, Sep 11, 2006	14.60	14.61	14.55	14.60
3568	NYSE	VKQ	Fri, Sep 8, 2006	14.46	14.60	14.46	14.57
3567	NYSE	VKQ	Thu, Sep 7, 2006	14.43	14.52	14.37	14.49
3566	NYSE	VKQ	Wed, Sep 6, 2006	14.58	14.60	14.43	14.48
3565	NYSE	VKQ	Tue, Sep 5, 2006	14.68	14.68	14.58	14.60
3564	NYSE	VKQ	Fri, Sep 1, 2006	14.62	14.69	14.58	14.61
3563	NYSE	VKQ	Thu, Aug 31, 2006	14.56	14.63	14.55	14.56
3562	NYSE	VKQ	Wed, Aug 30, 2006	14.52	14.58	14.51	14.55
3561	NYSE	VKQ	Tue, Aug 29, 2006	14.59	14.59	14.51	14.53
3560	NYSE	VKQ	Mon, Aug 28, 2006	14.51	14.58	14.48	14.58
3559	NYSE	VKQ	Fri, Aug 25, 2006	14.42	14.53	14.42	14.47
3558	NYSE	VKQ	Thu, Aug 24, 2006	14.43	14.55	14.43	14.46
3557	NYSE	VKQ	Wed, Aug 23, 2006	14.44	14.52	14.43	14.44
3556	NYSE	VKQ	Tue, Aug 22, 2006	14.36	14.50	14.36	14.49
3555	NYSE	VKQ	Mon, Aug 21, 2006	14.46	14.50	14.42	14.45
3554	NYSE	VKQ	Fri, Aug 18, 2006	14.48	14.51	14.43	14.50
3553	NYSE	VKQ	Thu, Aug 17, 2006	14.52	14.55	14.45	14.45
3552	NYSE	VKQ	Wed, Aug 16, 2006	14.42	14.50	14.41	14.46
3551	NYSE	VKQ	Tue, Aug 15, 2006	14.37	14.47	14.37	14.42
3550	NYSE	VKQ	Mon, Aug 14, 2006	14.37	14.43	14.36	14.37
3549	NYSE	VKQ	Fri, Aug 11, 2006	14.50	14.50	14.35	14.37
3548	NYSE	VKQ	Thu, Aug 10, 2006	14.44	14.52	14.43	14.52
3547	NYSE	VKQ	Wed, Aug 9, 2006	14.42	14.46	14.38	14.40
3546	NYSE	VKQ	Tue, Aug 8, 2006	14.36	14.43	14.36	14.38
3545	NYSE	VKQ	Mon, Aug 7, 2006	14.37	14.40	14.36	14.38
3544	NYSE	VKQ	Fri, Aug 4, 2006	14.38	14.42	14.33	14.39
3543	NYSE	VKQ	Thu, Aug 3, 2006	14.34	14.45	14.34	14.38
3542	NYSE	VKQ	Wed, Aug 2, 2006	14.38	14.45	14.37	14.42
3541	NYSE	VKQ	Tue, Aug 1, 2006	14.34	14.46	14.34	14.38
3540	NYSE	VKQ	Mon, Jul 31, 2006	14.42	14.42	14.36	14.38
3539	NYSE	VKQ	Fri, Jul 28, 2006	14.32	14.42	14.32	14.38
3538	NYSE	VKQ	Thu, Jul 27, 2006	14.35	14.45	14.30	14.38
3537	NYSE	VKQ	Wed, Jul 26, 2006	14.44	14.44	14.35	14.39
3536	NYSE	VKQ	Tue, Jul 25, 2006	14.36	14.40	14.29	14.40
3535	NYSE	VKQ	Mon, Jul 24, 2006	14.22	14.36	14.22	14.36
3534	NYSE	VKQ	Fri, Jul 21, 2006	14.32	14.37	14.27	14.37
3533	NYSE	VKQ	Thu, Jul 20, 2006	14.27	14.34	14.26	14.29
3532	NYSE	VKQ	Wed, Jul 19, 2006	14.21	14.36	14.18	14.32
3531	NYSE	VKQ	Tue, Jul 18, 2006	14.26	14.31	14.22	14.22
3530	NYSE	VKQ	Mon, Jul 17, 2006	14.30	14.34	14.25	14.34
3529	NYSE	VKQ	Fri, Jul 14, 2006	14.32	14.40	14.26	14.32
3528	NYSE	VKQ	Thu, Jul 13, 2006	14.32	14.40	14.32	14.32
3527	NYSE	VKQ	Wed, Jul 12, 2006	14.35	14.43	14.30	14.35
3526	NYSE	VKQ	Tue, Jul 11, 2006	14.26	14.44	14.25	14.38
3525	NYSE	VKQ	Mon, Jul 10, 2006	14.33	14.34	14.22	14.27
3524	NYSE	VKQ	Fri, Jul 7, 2006	14.22	14.35	14.22	14.27
3523	NYSE	VKQ	Thu, Jul 6, 2006	14.24	14.31	14.22	14.27
3522	NYSE	VKQ	Wed, Jul 5, 2006	14.20	14.35	14.13	14.26
3521	NYSE	VKQ	Mon, Jul 3, 2006	14.16	14.36	14.16	14.25
3520	NYSE	VKQ	Fri, Jun 30, 2006	14.25	14.31	14.22	14.26
3519	NYSE	VKQ	Thu, Jun 29, 2006	14.20	14.25	14.14	14.25
3518	NYSE	VKQ	Wed, Jun 28, 2006	14.15	14.25	14.15	14.17
3517	NYSE	VKQ	Tue, Jun 27, 2006	14.19	14.22	13.96	14.18
3516	NYSE	VKQ	Mon, Jun 26, 2006	14.18	14.19	14.03	14.15
3515	NYSE	VKQ	Fri, Jun 23, 2006	14.08	14.20	14.08	14.11
3514	NYSE	VKQ	Thu, Jun 22, 2006	14.22	14.24	14.08	14.16
3513	NYSE	VKQ	Wed, Jun 21, 2006	14.24	14.24	14.15	14.22
3512	NYSE	VKQ	Tue, Jun 20, 2006	14.14	14.24	14.07	14.16
3511	NYSE	VKQ	Mon, Jun 19, 2006	14.13	14.15	13.93	14.04
3510	NYSE	VKQ	Fri, Jun 16, 2006	13.77	13.97	13.71	13.95
3509	NYSE	VKQ	Thu, Jun 15, 2006	14.05	14.05	13.69	13.73
3508	NYSE	VKQ	Wed, Jun 14, 2006	13.89	13.89	13.70	13.76
3507	NYSE	VKQ	Tue, Jun 13, 2006	13.78	13.87	13.76	13.79
3506	NYSE	VKQ	Mon, Jun 12, 2006	13.98	13.98	13.88	13.90
3505	NYSE	VKQ	Fri, Jun 9, 2006	13.99	13.99	13.88	13.96
3504	NYSE	VKQ	Thu, Jun 8, 2006	13.86	13.95	13.83	13.91
3503	NYSE	VKQ	Wed, Jun 7, 2006	13.99	13.99	13.93	13.95
3502	NYSE	VKQ	Tue, Jun 6, 2006	13.96	13.98	13.94	13.97
3501	NYSE	VKQ	Mon, Jun 5, 2006	14.08	14.09	13.95	13.99
3500	NYSE	VKQ	Fri, Jun 2, 2006	13.96	14.13	13.95	14.08
3499	NYSE	VKQ	Thu, Jun 1, 2006	13.94	14.01	13.94	13.98
3498	NYSE	VKQ	Wed, May 31, 2006	14.01	14.01	13.93	13.94
3497	NYSE	VKQ	Tue, May 30, 2006	14.07	14.07	13.93	13.93
3496	NYSE	VKQ	Fri, May 26, 2006	13.98	14.04	13.97	14.03
3495	NYSE	VKQ	Thu, May 25, 2006	14.04	14.04	13.98	13.99
3494	NYSE	VKQ	Wed, May 24, 2006	14.13	14.14	14.02	14.04
3493	NYSE	VKQ	Tue, May 23, 2006	14.02	14.11	14.02	14.09
3492	NYSE	VKQ	Mon, May 22, 2006	14.07	14.10	14.02	14.07
3491	NYSE	VKQ	Fri, May 19, 2006	14.02	14.10	14.02	14.08
3490	NYSE	VKQ	Thu, May 18, 2006	14.07	14.16	14.03	14.06
3489	NYSE	VKQ	Wed, May 17, 2006	14.15	14.19	14.05	14.11
3488	NYSE	VKQ	Tue, May 16, 2006	14.13	14.21	14.13	14.19
3487	NYSE	VKQ	Mon, May 15, 2006	14.12	14.24	14.12	14.15
3486	NYSE	VKQ	Fri, May 12, 2006	14.25	14.30	14.18	14.22
3485	NYSE	VKQ	Thu, May 11, 2006	14.20	14.32	14.20	14.25
3484	NYSE	VKQ	Wed, May 10, 2006	14.27	14.37	14.25	14.28
3483	NYSE	VKQ	Tue, May 9, 2006	14.26	14.60	14.20	14.30
3482	NYSE	VKQ	Mon, May 8, 2006	14.27	14.28	14.20	14.26
3481	NYSE	VKQ	Fri, May 5, 2006	14.23	14.28	14.21	14.21
3480	NYSE	VKQ	Thu, May 4, 2006	14.30	14.30	14.18	14.25
3479	NYSE	VKQ	Wed, May 3, 2006	14.24	14.30	14.20	14.29
3478	NYSE	VKQ	Tue, May 2, 2006	14.36	14.39	14.25	14.26
3477	NYSE	VKQ	Mon, May 1, 2006	14.40	14.55	14.35	14.40
3476	NYSE	VKQ	Fri, Apr 28, 2006	14.35	14.46	14.31	14.35
3475	NYSE	VKQ	Thu, Apr 27, 2006	14.29	14.35	14.25	14.25
3474	NYSE	VKQ	Wed, Apr 26, 2006	14.22	14.35	14.22	14.25
3473	NYSE	VKQ	Tue, Apr 25, 2006	14.33	14.41	14.19	14.25
3472	NYSE	VKQ	Mon, Apr 24, 2006	14.20	14.39	14.20	14.36
3471	NYSE	VKQ	Fri, Apr 21, 2006	14.17	14.26	14.14	14.26
3470	NYSE	VKQ	Thu, Apr 20, 2006	14.15	14.24	14.15	14.21
3469	NYSE	VKQ	Wed, Apr 19, 2006	14.17	14.24	14.15	14.16
3468	NYSE	VKQ	Tue, Apr 18, 2006	14.14	14.21	14.13	14.21
3467	NYSE	VKQ	Mon, Apr 17, 2006	14.17	14.22	14.12	14.15
3466	NYSE	VKQ	Thu, Apr 13, 2006	14.20	14.25	14.17	14.18
3465	NYSE	VKQ	Wed, Apr 12, 2006	14.37	14.39	14.23	14.25
3464	NYSE	VKQ	Tue, Apr 11, 2006	14.27	14.37	14.20	14.37
3463	NYSE	VKQ	Mon, Apr 10, 2006	14.46	14.47	14.30	14.30
3462	NYSE	VKQ	Fri, Apr 7, 2006	14.45	14.50	14.40	14.42
3461	NYSE	VKQ	Thu, Apr 6, 2006	14.45	14.50	14.45	14.46
3460	NYSE	VKQ	Wed, Apr 5, 2006	14.46	14.53	14.45	14.47
3459	NYSE	VKQ	Tue, Apr 4, 2006	14.55	14.56	14.45	14.47
3458	NYSE	VKQ	Mon, Apr 3, 2006	14.50	14.57	14.46	14.50
3457	NYSE	VKQ	Fri, Mar 31, 2006	14.48	14.55	14.45	14.50
3456	NYSE	VKQ	Thu, Mar 30, 2006	14.52	14.52	14.46	14.50
3455	NYSE	VKQ	Wed, Mar 29, 2006	14.46	14.53	14.42	14.50
3454	NYSE	VKQ	Tue, Mar 28, 2006	14.52	14.55	14.45	14.49
3453	NYSE	VKQ	Mon, Mar 27, 2006	14.49	14.53	14.37	14.47
3452	NYSE	VKQ	Fri, Mar 24, 2006	14.52	14.56	14.45	14.49
3451	NYSE	VKQ	Thu, Mar 23, 2006	14.47	14.54	14.47	14.50
3450	NYSE	VKQ	Wed, Mar 22, 2006	14.48	14.51	14.45	14.48
3449	NYSE	VKQ	Tue, Mar 21, 2006	14.54	14.54	14.40	14.46
3448	NYSE	VKQ	Mon, Mar 20, 2006	14.60	14.61	14.45	14.51
3447	NYSE	VKQ	Fri, Mar 17, 2006	14.65	14.65	14.46	14.54
3446	NYSE	VKQ	Thu, Mar 16, 2006	14.42	14.56	14.42	14.55
3445	NYSE	VKQ	Wed, Mar 15, 2006	14.51	14.52	14.44	14.47
3444	NYSE	VKQ	Tue, Mar 14, 2006	14.42	14.48	14.40	14.44
3443	NYSE	VKQ	Mon, Mar 13, 2006	14.40	14.44	14.37	14.42
3442	NYSE	VKQ	Fri, Mar 10, 2006	14.58	14.58	14.38	14.44
3441	NYSE	VKQ	Thu, Mar 9, 2006	14.44	14.44	14.34	14.37
3440	NYSE	VKQ	Wed, Mar 8, 2006	14.38	14.40	14.34	14.36
3439	NYSE	VKQ	Tue, Mar 7, 2006	14.31	14.37	14.23	14.30
3438	NYSE	VKQ	Mon, Mar 6, 2006	14.45	14.46	14.30	14.39
3437	NYSE	VKQ	Fri, Mar 3, 2006	14.45	14.45	14.40	14.45
3436	NYSE	VKQ	Thu, Mar 2, 2006	14.48	14.49	14.44	14.45
3435	NYSE	VKQ	Wed, Mar 1, 2006	14.50	14.50	14.43	14.48
3434	NYSE	VKQ	Tue, Feb 28, 2006	14.52	14.52	14.42	14.47
3433	NYSE	VKQ	Mon, Feb 27, 2006	14.51	14.51	14.45	14.46
3432	NYSE	VKQ	Fri, Feb 24, 2006	14.39	14.49	14.37	14.41
3431	NYSE	VKQ	Thu, Feb 23, 2006	14.39	14.42	14.36	14.39
3430	NYSE	VKQ	Wed, Feb 22, 2006	14.44	14.44	14.37	14.38
3429	NYSE	VKQ	Tue, Feb 21, 2006	14.60	14.60	14.26	14.42
3428	NYSE	VKQ	Fri, Feb 17, 2006	14.12	14.17	14.11	14.17
3427	NYSE	VKQ	Thu, Feb 16, 2006	14.18	14.20	14.10	14.14
3426	NYSE	VKQ	Wed, Feb 15, 2006	14.16	14.20	14.11	14.14
3425	NYSE	VKQ	Tue, Feb 14, 2006	14.13	14.15	14.08	14.13
3424	NYSE	VKQ	Mon, Feb 13, 2006	14.20	14.22	14.14	14.16
3423	NYSE	VKQ	Fri, Feb 10, 2006	14.32	14.38	14.23	14.31
3422	NYSE	VKQ	Thu, Feb 9, 2006	14.29	14.32	14.21	14.30
3421	NYSE	VKQ	Wed, Feb 8, 2006	14.24	14.25	14.14	14.20
3420	NYSE	VKQ	Tue, Feb 7, 2006	14.12	14.18	14.12	14.18
3419	NYSE	VKQ	Mon, Feb 6, 2006	14.20	14.29	14.05	14.05
3418	NYSE	VKQ	Fri, Feb 3, 2006	14.25	14.31	14.18	14.20
3417	NYSE	VKQ	Thu, Feb 2, 2006	14.36	14.40	14.29	14.30
3416	NYSE	VKQ	Wed, Feb 1, 2006	14.39	14.47	14.36	14.37
3415	NYSE	VKQ	Tue, Jan 31, 2006	14.48	14.48	14.37	14.37
3414	NYSE	VKQ	Mon, Jan 30, 2006	14.34	14.41	14.27	14.40
3413	NYSE	VKQ	Fri, Jan 27, 2006	14.39	14.41	14.29	14.33
3412	NYSE	VKQ	Thu, Jan 26, 2006	14.40	14.44	14.33	14.36
3411	NYSE	VKQ	Wed, Jan 25, 2006	14.39	14.41	14.33	14.35
3410	NYSE	VKQ	Tue, Jan 24, 2006	14.34	14.44	14.34	14.40
3409	NYSE	VKQ	Mon, Jan 23, 2006	14.31	14.37	14.30	14.36
3408	NYSE	VKQ	Fri, Jan 20, 2006	14.33	14.37	14.27	14.30
3407	NYSE	VKQ	Thu, Jan 19, 2006	14.25	14.31	14.25	14.29
3406	NYSE	VKQ	Wed, Jan 18, 2006	14.25	14.29	14.21	14.26
3405	NYSE	VKQ	Tue, Jan 17, 2006	14.25	14.26	14.18	14.22
3404	NYSE	VKQ	Fri, Jan 13, 2006	14.25	14.29	14.21	14.29
3403	NYSE	VKQ	Thu, Jan 12, 2006	14.15	14.28	14.13	14.27
3402	NYSE	VKQ	Wed, Jan 11, 2006	14.13	14.20	14.09	14.17
3401	NYSE	VKQ	Tue, Jan 10, 2006	14.13	14.28	14.13	14.24
3400	NYSE	VKQ	Mon, Jan 9, 2006	14.12	14.21	14.11	14.21
3399	NYSE	VKQ	Fri, Jan 6, 2006	14.09	14.14	14.06	14.14
3398	NYSE	VKQ	Thu, Jan 5, 2006	14.09	14.12	14.04	14.08
3397	NYSE	VKQ	Wed, Jan 4, 2006	14.13	14.13	14.02	14.05
3396	NYSE	VKQ	Tue, Jan 3, 2006	14.04	14.14	13.99	14.04
3395	NYSE	VKQ	Fri, Dec 30, 2005	14.07	14.07	13.95	14.04
3394	NYSE	VKQ	Thu, Dec 29, 2005	13.91	14.02	13.88	13.95
3393	NYSE	VKQ	Wed, Dec 28, 2005	13.87	13.93	13.83	13.88
3392	NYSE	VKQ	Tue, Dec 27, 2005	13.79	13.89	13.78	13.84
3391	NYSE	VKQ	Fri, Dec 23, 2005	13.63	13.79	13.63	13.79
3390	NYSE	VKQ	Thu, Dec 22, 2005	13.64	13.74	13.64	13.72
3389	NYSE	VKQ	Wed, Dec 21, 2005	13.62	13.70	13.57	13.67
3388	NYSE	VKQ	Tue, Dec 20, 2005	13.59	13.68	13.56	13.68
3387	NYSE	VKQ	Mon, Dec 19, 2005	13.61	13.69	13.61	13.63
3386	NYSE	VKQ	Fri, Dec 16, 2005	13.68	13.70	13.59	13.59
3385	NYSE	VKQ	Thu, Dec 15, 2005	13.64	13.71	13.64	13.68
3384	NYSE	VKQ	Wed, Dec 14, 2005	13.60	13.69	13.60	13.68
3383	NYSE	VKQ	Tue, Dec 13, 2005	13.80	13.80	13.62	13.63
3382	NYSE	VKQ	Mon, Dec 12, 2005	13.89	13.94	13.83	13.92
3381	NYSE	VKQ	Fri, Dec 9, 2005	13.90	13.94	13.87	13.88
3380	NYSE	VKQ	Thu, Dec 8, 2005	13.90	13.97	13.87	13.93
3379	NYSE	VKQ	Wed, Dec 7, 2005	13.98	14.02	13.88	13.94
3378	NYSE	VKQ	Tue, Dec 6, 2005	14.01	14.05	13.90	14.02
3377	NYSE	VKQ	Mon, Dec 5, 2005	13.95	13.99	13.90	13.95
3376	NYSE	VKQ	Fri, Dec 2, 2005	13.97	14.08	13.95	14.01
3375	NYSE	VKQ	Thu, Dec 1, 2005	13.96	14.03	13.93	13.97
3374	NYSE	VKQ	Wed, Nov 30, 2005	13.99	14.00	13.91	13.95
3373	NYSE	VKQ	Tue, Nov 29, 2005	13.96	13.97	13.86	13.95
3372	NYSE	VKQ	Mon, Nov 28, 2005	13.90	13.95	13.89	13.94
3371	NYSE	VKQ	Fri, Nov 25, 2005	13.88	13.96	13.86	13.89
3370	NYSE	VKQ	Wed, Nov 23, 2005	13.80	13.87	13.80	13.85
3369	NYSE	VKQ	Tue, Nov 22, 2005	13.86	13.86	13.76	13.82
3368	NYSE	VKQ	Mon, Nov 21, 2005	13.84	13.90	13.77	13.82
3367	NYSE	VKQ	Fri, Nov 18, 2005	13.88	13.89	13.80	13.84
3366	NYSE	VKQ	Thu, Nov 17, 2005	13.82	13.89	13.81	13.89
3365	NYSE	VKQ	Wed, Nov 16, 2005	13.85	13.89	13.81	13.84
3364	NYSE	VKQ	Tue, Nov 15, 2005	13.88	13.88	13.80	13.80
3363	NYSE	VKQ	Mon, Nov 14, 2005	13.91	13.92	13.81	13.82
3362	NYSE	VKQ	Fri, Nov 11, 2005	13.90	13.93	13.85	13.89
3361	NYSE	VKQ	Thu, Nov 10, 2005	13.97	13.98	13.90	13.91
3360	NYSE	VKQ	Wed, Nov 9, 2005	14.03	14.08	13.96	14.03
3359	NYSE	VKQ	Tue, Nov 8, 2005	14.01	14.08	14.01	14.04
3358	NYSE	VKQ	Mon, Nov 7, 2005	14.06	14.07	14.02	14.03
3357	NYSE	VKQ	Fri, Nov 4, 2005	14.08	14.09	14.01	14.01
3356	NYSE	VKQ	Thu, Nov 3, 2005	14.03	14.10	14.03	14.04
3355	NYSE	VKQ	Wed, Nov 2, 2005	14.04	14.09	14.00	14.01
3354	NYSE	VKQ	Tue, Nov 1, 2005	14.08	14.11	13.98	14.06
3353	NYSE	VKQ	Mon, Oct 31, 2005	14.01	14.06	13.99	14.02
3352	NYSE	VKQ	Fri, Oct 28, 2005	13.99	14.03	13.97	13.99
3351	NYSE	VKQ	Thu, Oct 27, 2005	13.96	14.01	13.93	13.96
3350	NYSE	VKQ	Wed, Oct 26, 2005	13.95	14.01	13.87	13.90
3349	NYSE	VKQ	Tue, Oct 25, 2005	14.06	14.08	13.95	13.95
3348	NYSE	VKQ	Mon, Oct 24, 2005	13.88	14.06	13.88	14.02
3347	NYSE	VKQ	Fri, Oct 21, 2005	13.88	14.00	13.88	14.00
3346	NYSE	VKQ	Thu, Oct 20, 2005	13.88	13.90	13.85	13.90
3345	NYSE	VKQ	Wed, Oct 19, 2005	13.50	13.88	13.50	13.85
3344	NYSE	VKQ	Tue, Oct 18, 2005	13.92	13.93	13.78	13.80
3343	NYSE	VKQ	Mon, Oct 17, 2005	13.80	13.98	13.80	13.90
3342	NYSE	VKQ	Fri, Oct 14, 2005	14.09	14.11	13.95	14.01
3341	NYSE	VKQ	Thu, Oct 13, 2005	14.14	14.14	13.99	14.03
3340	NYSE	VKQ	Wed, Oct 12, 2005	14.14	14.21	14.09	14.10
3339	NYSE	VKQ	Tue, Oct 11, 2005	14.26	14.27	14.22	14.26
3338	NYSE	VKQ	Mon, Oct 10, 2005	14.27	14.30	14.16	14.24
3337	NYSE	VKQ	Fri, Oct 7, 2005	14.31	14.34	14.25	14.26
3336	NYSE	VKQ	Thu, Oct 6, 2005	14.32	14.39	14.30	14.31
3335	NYSE	VKQ	Wed, Oct 5, 2005	14.29	14.43	14.29	14.35
3334	NYSE	VKQ	Tue, Oct 4, 2005	14.39	14.41	14.32	14.33
3333	NYSE	VKQ	Mon, Oct 3, 2005	14.41	14.45	14.35	14.37
3332	NYSE	VKQ	Fri, Sep 30, 2005	14.38	14.46	14.37	14.37
3331	NYSE	VKQ	Thu, Sep 29, 2005	14.33	14.42	14.33	14.35
3330	NYSE	VKQ	Wed, Sep 28, 2005	14.26	14.36	14.26	14.33
3329	NYSE	VKQ	Tue, Sep 27, 2005	14.36	14.37	14.27	14.27
3328	NYSE	VKQ	Mon, Sep 26, 2005	14.26	14.36	14.26	14.33
3327	NYSE	VKQ	Fri, Sep 23, 2005	14.35	14.36	14.27	14.28
3326	NYSE	VKQ	Thu, Sep 22, 2005	14.42	14.44	14.34	14.36
3325	NYSE	VKQ	Wed, Sep 21, 2005	14.39	14.44	14.37	14.42
3324	NYSE	VKQ	Tue, Sep 20, 2005	14.41	14.41	14.33	14.36
3323	NYSE	VKQ	Mon, Sep 19, 2005	14.40	14.44	14.31	14.38
3322	NYSE	VKQ	Fri, Sep 16, 2005	14.40	14.47	14.32	14.39
3321	NYSE	VKQ	Thu, Sep 15, 2005	14.59	14.63	14.34	14.45
3320	NYSE	VKQ	Wed, Sep 14, 2005	14.22	14.74	14.22	14.57
3319	NYSE	VKQ	Tue, Sep 13, 2005	14.80	14.80	14.70	14.72
3318	NYSE	VKQ	Mon, Sep 12, 2005	14.75	14.82	14.74	14.82
3317	NYSE	VKQ	Fri, Sep 9, 2005	14.72	14.78	14.67	14.72
3316	NYSE	VKQ	Thu, Sep 8, 2005	14.78	14.78	14.70	14.76
3315	NYSE	VKQ	Wed, Sep 7, 2005	14.71	14.81	14.67	14.71
3314	NYSE	VKQ	Tue, Sep 6, 2005	14.65	14.94	14.65	14.71
3313	NYSE	VKQ	Fri, Sep 2, 2005	14.58	14.65	14.55	14.65
3312	NYSE	VKQ	Thu, Sep 1, 2005	14.42	14.57	14.42	14.55
3311	NYSE	VKQ	Wed, Aug 31, 2005	14.46	14.49	14.44	14.47
3310	NYSE	VKQ	Tue, Aug 30, 2005	14.50	14.50	14.45	14.47
3309	NYSE	VKQ	Mon, Aug 29, 2005	14.48	14.50	14.44	14.47
3308	NYSE	VKQ	Fri, Aug 26, 2005	14.48	14.52	14.43	14.45
3307	NYSE	VKQ	Thu, Aug 25, 2005	14.47	14.53	14.47	14.52
3306	NYSE	VKQ	Wed, Aug 24, 2005	14.50	14.52	14.46	14.49
3305	NYSE	VKQ	Tue, Aug 23, 2005	14.43	14.49	14.41	14.47
3304	NYSE	VKQ	Mon, Aug 22, 2005	14.37	14.44	14.37	14.43
3303	NYSE	VKQ	Fri, Aug 19, 2005	14.39	14.42	14.35	14.40
3302	NYSE	VKQ	Thu, Aug 18, 2005	14.35	14.42	14.31	14.41
3301	NYSE	VKQ	Wed, Aug 17, 2005	14.34	14.38	14.31	14.32
3300	NYSE	VKQ	Tue, Aug 16, 2005	14.28	14.35	14.28	14.35
3299	NYSE	VKQ	Mon, Aug 15, 2005	14.35	14.37	14.31	14.31
3298	NYSE	VKQ	Fri, Aug 12, 2005	14.34	14.40	14.32	14.40
3297	NYSE	VKQ	Thu, Aug 11, 2005	14.29	14.36	14.28	14.34
3296	NYSE	VKQ	Wed, Aug 10, 2005	14.38	14.43	14.33	14.42
3295	NYSE	VKQ	Tue, Aug 9, 2005	14.37	14.38	14.29	14.34
3294	NYSE	VKQ	Mon, Aug 8, 2005	14.37	14.39	14.30	14.31
3293	NYSE	VKQ	Fri, Aug 5, 2005	14.48	14.48	14.33	14.34
3292	NYSE	VKQ	Thu, Aug 4, 2005	14.42	14.50	14.39	14.47
3291	NYSE	VKQ	Wed, Aug 3, 2005	14.40	14.47	14.40	14.45
3290	NYSE	VKQ	Tue, Aug 2, 2005	14.39	14.44	14.35	14.44
3289	NYSE	VKQ	Mon, Aug 1, 2005	14.32	14.42	14.32	14.39
3288	NYSE	VKQ	Fri, Jul 29, 2005	14.35	14.40	14.35	14.37
3287	NYSE	VKQ	Thu, Jul 28, 2005	14.36	14.41	14.30	14.40
3286	NYSE	VKQ	Wed, Jul 27, 2005	14.37	14.40	14.29	14.34
3285	NYSE	VKQ	Tue, Jul 26, 2005	14.43	14.45	14.36	14.42
3284	NYSE	VKQ	Mon, Jul 25, 2005	14.42	14.42	14.38	14.38
3283	NYSE	VKQ	Fri, Jul 22, 2005	14.39	14.49	14.39	14.46
3282	NYSE	VKQ	Thu, Jul 21, 2005	14.47	14.48	14.40	14.40
3281	NYSE	VKQ	Wed, Jul 20, 2005	14.35	14.46	14.35	14.45
3280	NYSE	VKQ	Tue, Jul 19, 2005	14.29	14.40	14.29	14.38
3279	NYSE	VKQ	Mon, Jul 18, 2005	14.38	14.38	14.29	14.31
3278	NYSE	VKQ	Fri, Jul 15, 2005	14.37	14.41	14.37	14.41
3277	NYSE	VKQ	Thu, Jul 14, 2005	14.42	14.42	14.35	14.38
3276	NYSE	VKQ	Wed, Jul 13, 2005	14.44	14.44	14.36	14.41
3275	NYSE	VKQ	Tue, Jul 12, 2005	14.49	14.49	14.43	14.49
3274	NYSE	VKQ	Mon, Jul 11, 2005	14.45	14.47	14.41	14.47
3273	NYSE	VKQ	Fri, Jul 8, 2005	14.41	14.46	14.41	14.42
3272	NYSE	VKQ	Thu, Jul 7, 2005	14.48	14.48	14.40	14.40
3271	NYSE	VKQ	Wed, Jul 6, 2005	14.41	14.48	14.40	14.43
3270	NYSE	VKQ	Tue, Jul 5, 2005	14.42	14.45	14.39	14.41
3269	NYSE	VKQ	Fri, Jul 1, 2005	14.50	14.52	14.40	14.46
3268	NYSE	VKQ	Thu, Jun 30, 2005	14.50	14.51	14.45	14.50
3267	NYSE	VKQ	Wed, Jun 29, 2005	14.41	14.48	14.41	14.48
3266	NYSE	VKQ	Tue, Jun 28, 2005	14.38	14.47	14.38	14.45
3265	NYSE	VKQ	Mon, Jun 27, 2005	14.41	14.42	14.35	14.37
3264	NYSE	VKQ	Fri, Jun 24, 2005	14.35	14.42	14.35	14.41
3263	NYSE	VKQ	Thu, Jun 23, 2005	14.34	14.39	14.33	14.35
3262	NYSE	VKQ	Wed, Jun 22, 2005	14.30	14.34	14.29	14.32
3261	NYSE	VKQ	Tue, Jun 21, 2005	14.31	14.35	14.26	14.26
3260	NYSE	VKQ	Mon, Jun 20, 2005	14.34	14.35	14.26	14.31
3259	NYSE	VKQ	Fri, Jun 17, 2005	14.27	14.35	14.27	14.31
3258	NYSE	VKQ	Thu, Jun 16, 2005	14.31	14.36	14.22	14.31
3257	NYSE	VKQ	Wed, Jun 15, 2005	14.34	14.34	14.29	14.29
3256	NYSE	VKQ	Tue, Jun 14, 2005	14.27	14.38	14.27	14.35
3255	NYSE	VKQ	Mon, Jun 13, 2005	14.58	14.58	14.35	14.36
3254	NYSE	VKQ	Fri, Jun 10, 2005	14.53	14.53	14.45	14.47
3253	NYSE	VKQ	Thu, Jun 9, 2005	14.56	14.56	14.48	14.50
3252	NYSE	VKQ	Wed, Jun 8, 2005	14.57	14.57	14.50	14.56
3251	NYSE	VKQ	Tue, Jun 7, 2005	14.57	14.59	14.49	14.52
3250	NYSE	VKQ	Mon, Jun 6, 2005	14.50	14.50	14.43	14.48
3249	NYSE	VKQ	Fri, Jun 3, 2005	14.49	14.53	14.43	14.46
3248	NYSE	VKQ	Thu, Jun 2, 2005	14.49	14.49	14.42	14.47
3247	NYSE	VKQ	Wed, Jun 1, 2005	14.37	14.50	14.37	14.44
3246	NYSE	VKQ	Tue, May 31, 2005	14.36	14.37	14.33	14.37
3245	NYSE	VKQ	Fri, May 27, 2005	14.36	14.37	14.31	14.33
3244	NYSE	VKQ	Thu, May 26, 2005	14.30	14.33	14.30	14.33
3243	NYSE	VKQ	Wed, May 25, 2005	14.36	14.37	14.30	14.30
3242	NYSE	VKQ	Tue, May 24, 2005	14.30	14.35	14.30	14.34
3241	NYSE	VKQ	Mon, May 23, 2005	14.33	14.34	14.27	14.31
3240	NYSE	VKQ	Fri, May 20, 2005	14.39	14.39	14.28	14.29
3239	NYSE	VKQ	Thu, May 19, 2005	14.40	14.41	14.34	14.39
3238	NYSE	VKQ	Wed, May 18, 2005	14.34	14.46	14.32	14.35
3237	NYSE	VKQ	Tue, May 17, 2005	14.32	14.35	14.29	14.32
3236	NYSE	VKQ	Mon, May 16, 2005	14.18	14.29	14.18	14.29
3235	NYSE	VKQ	Fri, May 13, 2005	14.11	14.22	14.11	14.22
3234	NYSE	VKQ	Thu, May 12, 2005	14.14	14.16	14.11	14.15
3233	NYSE	VKQ	Wed, May 11, 2005	14.22	14.22	14.13	14.16
3232	NYSE	VKQ	Tue, May 10, 2005	14.28	14.29	14.17	14.20
3231	NYSE	VKQ	Mon, May 9, 2005	14.09	14.18	14.09	14.18
3230	NYSE	VKQ	Fri, May 6, 2005	14.20	14.23	14.08	14.14
3229	NYSE	VKQ	Thu, May 5, 2005	14.23	14.25	14.20	14.24
3228	NYSE	VKQ	Wed, May 4, 2005	14.17	14.21	14.11	14.21
3227	NYSE	VKQ	Tue, May 3, 2005	14.17	14.18	14.12	14.16
3226	NYSE	VKQ	Mon, May 2, 2005	14.16	14.18	14.11	14.17
3225	NYSE	VKQ	Fri, Apr 29, 2005	14.10	14.16	14.08	14.15
3224	NYSE	VKQ	Thu, Apr 28, 2005	14.02	14.10	14.02	14.10
3223	NYSE	VKQ	Wed, Apr 27, 2005	14.00	14.08	14.00	14.02
3222	NYSE	VKQ	Tue, Apr 26, 2005	14.02	14.08	13.99	14.00
3221	NYSE	VKQ	Mon, Apr 25, 2005	14.16	14.16	14.00	14.03
3220	NYSE	VKQ	Fri, Apr 22, 2005	14.04	14.06	14.00	14.06
3219	NYSE	VKQ	Thu, Apr 21, 2005	14.00	14.07	14.00	14.00
3218	NYSE	VKQ	Wed, Apr 20, 2005	14.00	14.04	14.00	14.00
3217	NYSE	VKQ	Tue, Apr 19, 2005	14.06	14.11	14.02	14.02
3216	NYSE	VKQ	Mon, Apr 18, 2005	14.07	14.20	13.90	14.04
3215	NYSE	VKQ	Fri, Apr 15, 2005	14.13	14.22	14.12	14.12
3214	NYSE	VKQ	Thu, Apr 14, 2005	14.18	14.20	14.09	14.11
3213	NYSE	VKQ	Wed, Apr 13, 2005	14.12	14.22	14.05	14.08
3212	NYSE	VKQ	Tue, Apr 12, 2005	13.98	14.16	13.92	14.10
3211	NYSE	VKQ	Mon, Apr 11, 2005	13.88	14.00	13.88	13.91
3210	NYSE	VKQ	Fri, Apr 8, 2005	13.90	13.98	13.86	13.91
3209	NYSE	VKQ	Thu, Apr 7, 2005	14.01	14.08	13.92	13.93
3208	NYSE	VKQ	Wed, Apr 6, 2005	13.91	14.05	13.91	14.05
3207	NYSE	VKQ	Tue, Apr 5, 2005	14.00	14.00	13.90	13.90
3206	NYSE	VKQ	Mon, Apr 4, 2005	14.15	14.15	14.00	14.00
3205	NYSE	VKQ	Fri, Apr 1, 2005	14.09	14.38	14.09	14.23
3204	NYSE	VKQ	Thu, Mar 31, 2005	14.01	14.07	13.92	13.99
3203	NYSE	VKQ	Wed, Mar 30, 2005	13.63	13.83	13.63	13.82
3202	NYSE	VKQ	Tue, Mar 29, 2005	13.72	13.72	13.62	13.62
3201	NYSE	VKQ	Mon, Mar 28, 2005	13.73	13.73	13.61	13.64
3200	NYSE	VKQ	Thu, Mar 24, 2005	13.55	13.69	13.55	13.63
3199	NYSE	VKQ	Wed, Mar 23, 2005	13.81	13.86	13.53	13.64
3198	NYSE	VKQ	Tue, Mar 22, 2005	14.00	14.02	13.80	13.97
3197	NYSE	VKQ	Mon, Mar 21, 2005	14.50	14.53	14.10	14.17
3196	NYSE	VKQ	Fri, Mar 18, 2005	14.58	14.64	14.50	14.62
3195	NYSE	VKQ	Thu, Mar 17, 2005	14.55	14.66	14.51	14.56
3194	NYSE	VKQ	Wed, Mar 16, 2005	14.78	14.78	14.51	14.54
3193	NYSE	VKQ	Tue, Mar 15, 2005	14.77	14.83	14.73	14.73
3192	NYSE	VKQ	Mon, Mar 14, 2005	14.82	14.87	14.72	14.79
3191	NYSE	VKQ	Fri, Mar 11, 2005	14.90	14.90	14.81	14.84
3190	NYSE	VKQ	Thu, Mar 10, 2005	14.94	14.95	14.88	14.93
3189	NYSE	VKQ	Wed, Mar 9, 2005	14.77	15.35	14.67	14.93
3188	NYSE	VKQ	Tue, Mar 8, 2005	14.79	14.80	14.74	14.79
3187	NYSE	VKQ	Mon, Mar 7, 2005	14.76	14.79	14.75	14.79
3186	NYSE	VKQ	Fri, Mar 4, 2005	14.76	14.81	14.70	14.79
3185	NYSE	VKQ	Thu, Mar 3, 2005	14.64	14.72	14.64	14.71
3184	NYSE	VKQ	Wed, Mar 2, 2005	14.72	14.72	14.64	14.66
3183	NYSE	VKQ	Tue, Mar 1, 2005	14.71	14.75	14.70	14.71
3182	NYSE	VKQ	Mon, Feb 28, 2005	14.85	14.85	14.72	14.72
3181	NYSE	VKQ	Fri, Feb 25, 2005	14.88	14.88	14.78	14.83
3180	NYSE	VKQ	Thu, Feb 24, 2005	14.87	14.89	14.83	14.85
3179	NYSE	VKQ	Wed, Feb 23, 2005	14.91	14.93	14.83	14.86
3178	NYSE	VKQ	Tue, Feb 22, 2005	14.97	14.97	14.81	14.88
3177	NYSE	VKQ	Fri, Feb 18, 2005	15.00	15.05	14.97	14.98
3176	NYSE	VKQ	Thu, Feb 17, 2005	15.08	15.13	15.03	15.09
3175	NYSE	VKQ	Wed, Feb 16, 2005	15.09	15.11	15.03	15.08
3174	NYSE	VKQ	Tue, Feb 15, 2005	15.10	15.13	15.07	15.12
3173	NYSE	VKQ	Mon, Feb 14, 2005	15.10	15.11	15.05	15.09
3172	NYSE	VKQ	Fri, Feb 11, 2005	15.11	15.11	15.03	15.04
3171	NYSE	VKQ	Thu, Feb 10, 2005	15.18	15.20	15.05	15.09
3170	NYSE	VKQ	Wed, Feb 9, 2005	14.99	15.08	14.99	15.07
3169	NYSE	VKQ	Tue, Feb 8, 2005	14.95	15.00	14.92	14.99
3168	NYSE	VKQ	Mon, Feb 7, 2005	14.90	15.00	14.87	14.89
3167	NYSE	VKQ	Fri, Feb 4, 2005	14.81	14.90	14.81	14.87
3166	NYSE	VKQ	Thu, Feb 3, 2005	14.76	14.89	14.76	14.86
3165	NYSE	VKQ	Wed, Feb 2, 2005	14.85	14.85	14.76	14.77
3164	NYSE	VKQ	Tue, Feb 1, 2005	14.72	14.84	14.69	14.83
3163	NYSE	VKQ	Mon, Jan 31, 2005	14.62	14.72	14.57	14.72
3162	NYSE	VKQ	Fri, Jan 28, 2005	14.57	14.61	14.55	14.60
3161	NYSE	VKQ	Thu, Jan 27, 2005	14.68	14.69	14.52	14.52
3160	NYSE	VKQ	Wed, Jan 26, 2005	14.60	14.62	14.53	14.60
3159	NYSE	VKQ	Tue, Jan 25, 2005	14.59	14.61	14.50	14.53
3158	NYSE	VKQ	Mon, Jan 24, 2005	14.55	14.70	14.50	14.56
3157	NYSE	VKQ	Fri, Jan 21, 2005	14.48	14.57	14.47	14.55
3156	NYSE	VKQ	Thu, Jan 20, 2005	14.53	14.55	14.48	14.52
3155	NYSE	VKQ	Wed, Jan 19, 2005	14.55	14.59	14.52	14.57
3154	NYSE	VKQ	Tue, Jan 18, 2005	14.55	14.57	14.51	14.56
3153	NYSE	VKQ	Fri, Jan 14, 2005	14.57	14.59	14.51	14.52
3152	NYSE	VKQ	Thu, Jan 13, 2005	14.60	14.60	14.52	14.58
3151	NYSE	VKQ	Wed, Jan 12, 2005	14.57	14.60	14.52	14.58
3150	NYSE	VKQ	Tue, Jan 11, 2005	14.73	14.73	14.64	14.69
3149	NYSE	VKQ	Mon, Jan 10, 2005	14.72	14.74	14.64	14.68
3148	NYSE	VKQ	Fri, Jan 7, 2005	14.72	14.75	14.71	14.72
3147	NYSE	VKQ	Thu, Jan 6, 2005	14.68	14.75	14.66	14.72
3146	NYSE	VKQ	Wed, Jan 5, 2005	14.70	14.70	14.62	14.66
3145	NYSE	VKQ	Tue, Jan 4, 2005	14.71	14.77	14.60	14.67
3144	NYSE	VKQ	Mon, Jan 3, 2005	14.85	14.85	14.59	14.71
3143	NYSE	VKQ	Fri, Dec 31, 2004	14.62	14.68	14.62	14.68
3142	NYSE	VKQ	Thu, Dec 30, 2004	14.54	14.66	14.52	14.62
3141	NYSE	VKQ	Wed, Dec 29, 2004	14.57	14.57	14.45	14.49
3140	NYSE	VKQ	Tue, Dec 28, 2004	14.53	14.59	14.47	14.57
3139	NYSE	VKQ	Mon, Dec 27, 2004	14.59	14.59	14.44	14.50
3138	NYSE	VKQ	Thu, Dec 23, 2004	14.46	14.50	14.42	14.49
3137	NYSE	VKQ	Wed, Dec 22, 2004	14.47	14.47	14.40	14.43
3136	NYSE	VKQ	Tue, Dec 21, 2004	14.31	14.40	14.30	14.38
3135	NYSE	VKQ	Mon, Dec 20, 2004	14.39	14.42	14.30	14.30
3134	NYSE	VKQ	Fri, Dec 17, 2004	14.37	14.44	14.36	14.39
3133	NYSE	VKQ	Thu, Dec 16, 2004	14.45	14.46	14.38	14.39
3132	NYSE	VKQ	Wed, Dec 15, 2004	14.44	14.46	14.40	14.43
3131	NYSE	VKQ	Tue, Dec 14, 2004	14.43	14.46	14.40	14.41
3130	NYSE	VKQ	Mon, Dec 13, 2004	14.41	14.47	14.40	14.41
3129	NYSE	VKQ	Fri, Dec 10, 2004	14.46	14.48	14.41	14.41
3128	NYSE	VKQ	Thu, Dec 9, 2004	14.43	14.46	14.41	14.43
3127	NYSE	VKQ	Wed, Dec 8, 2004	14.39	14.43	14.39	14.40
3126	NYSE	VKQ	Tue, Dec 7, 2004	14.35	14.40	14.32	14.37
3125	NYSE	VKQ	Mon, Dec 6, 2004	14.33	14.34	14.25	14.33
3124	NYSE	VKQ	Fri, Dec 3, 2004	14.18	14.31	14.13	14.28
3123	NYSE	VKQ	Thu, Dec 2, 2004	14.22	14.23	14.10	14.14
3122	NYSE	VKQ	Wed, Dec 1, 2004	14.27	14.37	14.19	14.23
3121	NYSE	VKQ	Tue, Nov 30, 2004	14.16	14.22	14.15	14.22
3120	NYSE	VKQ	Mon, Nov 29, 2004	14.23	14.23	14.18	14.20
3119	NYSE	VKQ	Fri, Nov 26, 2004	14.25	14.28	14.23	14.25
3118	NYSE	VKQ	Wed, Nov 24, 2004	14.23	14.29	14.22	14.26
3117	NYSE	VKQ	Tue, Nov 23, 2004	14.17	14.28	14.17	14.27
3116	NYSE	VKQ	Mon, Nov 22, 2004	14.25	14.29	14.22	14.24
3115	NYSE	VKQ	Fri, Nov 19, 2004	14.26	14.30	14.18	14.25
3114	NYSE	VKQ	Thu, Nov 18, 2004	14.30	14.33	14.25	14.27
3113	NYSE	VKQ	Wed, Nov 17, 2004	14.21	14.36	14.20	14.34
3112	NYSE	VKQ	Tue, Nov 16, 2004	14.21	14.27	14.19	14.23
3111	NYSE	VKQ	Mon, Nov 15, 2004	14.26	14.31	14.20	14.24
3110	NYSE	VKQ	Fri, Nov 12, 2004	14.15	14.27	14.15	14.23
3109	NYSE	VKQ	Thu, Nov 11, 2004	14.14	14.22	14.12	14.17
3108	NYSE	VKQ	Wed, Nov 10, 2004	14.02	14.10	14.02	14.10
3107	NYSE	VKQ	Tue, Nov 9, 2004	14.05	14.15	13.95	14.15
3106	NYSE	VKQ	Mon, Nov 8, 2004	14.42	14.42	13.99	14.11
3105	NYSE	VKQ	Fri, Nov 5, 2004	14.90	14.90	14.46	14.50
3104	NYSE	VKQ	Thu, Nov 4, 2004	14.94	14.98	14.90	14.92
3103	NYSE	VKQ	Wed, Nov 3, 2004	14.85	14.91	14.83	14.90
3102	NYSE	VKQ	Tue, Nov 2, 2004	14.88	14.91	14.86	14.89
3101	NYSE	VKQ	Mon, Nov 1, 2004	14.88	14.95	14.84	14.86
3100	NYSE	VKQ	Fri, Oct 29, 2004	14.95	14.96	14.84	14.90
3099	NYSE	VKQ	Thu, Oct 28, 2004	14.80	14.90	14.80	14.85
3098	NYSE	VKQ	Wed, Oct 27, 2004	14.80	14.89	14.80	14.85
3097	NYSE	VKQ	Tue, Oct 26, 2004	14.81	14.89	14.81	14.85
3096	NYSE	VKQ	Mon, Oct 25, 2004	14.81	14.85	14.80	14.85
3095	NYSE	VKQ	Fri, Oct 22, 2004	14.88	14.88	14.80	14.83
3094	NYSE	VKQ	Thu, Oct 21, 2004	14.89	14.89	14.80	14.88
3093	NYSE	VKQ	Wed, Oct 20, 2004	14.86	14.90	14.80	14.87
3092	NYSE	VKQ	Tue, Oct 19, 2004	14.82	14.90	14.81	14.87
3091	NYSE	VKQ	Mon, Oct 18, 2004	14.80	14.89	14.80	14.88
3090	NYSE	VKQ	Fri, Oct 15, 2004	14.76	14.87	14.76	14.86
3089	NYSE	VKQ	Thu, Oct 14, 2004	14.80	14.89	14.79	14.82
3088	NYSE	VKQ	Wed, Oct 13, 2004	14.80	14.83	14.74	14.83
3087	NYSE	VKQ	Tue, Oct 12, 2004	14.78	14.88	14.77	14.84
3086	NYSE	VKQ	Mon, Oct 11, 2004	14.80	14.88	14.76	14.82
3085	NYSE	VKQ	Fri, Oct 8, 2004	14.82	14.92	14.81	14.81
3084	NYSE	VKQ	Thu, Oct 7, 2004	14.73	14.80	14.73	14.80
3083	NYSE	VKQ	Wed, Oct 6, 2004	14.77	14.85	14.73	14.76
3082	NYSE	VKQ	Tue, Oct 5, 2004	14.78	14.88	14.75	14.75
3081	NYSE	VKQ	Mon, Oct 4, 2004	14.80	14.80	14.72	14.79
3080	NYSE	VKQ	Fri, Oct 1, 2004	14.82	14.84	14.74	14.80
3079	NYSE	VKQ	Thu, Sep 30, 2004	14.86	14.87	14.77	14.81
3078	NYSE	VKQ	Wed, Sep 29, 2004	14.86	14.87	14.78	14.84
3077	NYSE	VKQ	Tue, Sep 28, 2004	14.85	14.96	14.84	14.87
3076	NYSE	VKQ	Mon, Sep 27, 2004	14.88	14.90	14.83	14.86
3075	NYSE	VKQ	Fri, Sep 24, 2004	14.78	14.89	14.78	14.85
3074	NYSE	VKQ	Thu, Sep 23, 2004	14.80	14.93	14.77	14.84
3073	NYSE	VKQ	Wed, Sep 22, 2004	14.72	14.81	14.70	14.80
3072	NYSE	VKQ	Tue, Sep 21, 2004	14.72	14.80	14.70	14.70
3071	NYSE	VKQ	Mon, Sep 20, 2004	14.66	14.74	14.66	14.73
3070	NYSE	VKQ	Fri, Sep 17, 2004	14.68	14.73	14.64	14.66
3069	NYSE	VKQ	Thu, Sep 16, 2004	14.65	14.78	14.61	14.78
3068	NYSE	VKQ	Wed, Sep 15, 2004	14.60	14.66	14.59	14.65
3067	NYSE	VKQ	Tue, Sep 14, 2004	14.56	14.70	14.56	14.65
3066	NYSE	VKQ	Mon, Sep 13, 2004	14.58	14.70	14.57	14.66
3065	NYSE	VKQ	Fri, Sep 10, 2004	14.59	14.73	14.59	14.68
3064	NYSE	VKQ	Thu, Sep 9, 2004	14.68	14.71	14.59	14.65
3063	NYSE	VKQ	Wed, Sep 8, 2004	14.65	14.65	14.56	14.64
3062	NYSE	VKQ	Tue, Sep 7, 2004	14.53	14.65	14.52	14.65
3061	NYSE	VKQ	Fri, Sep 3, 2004	14.60	14.60	14.48	14.51
3060	NYSE	VKQ	Thu, Sep 2, 2004	14.67	14.70	14.57	14.65
3059	NYSE	VKQ	Wed, Sep 1, 2004	14.64	14.68	14.58	14.65
3058	NYSE	VKQ	Tue, Aug 31, 2004	14.57	14.64	14.56	14.64
3057	NYSE	VKQ	Mon, Aug 30, 2004	14.58	14.59	14.51	14.56
3056	NYSE	VKQ	Fri, Aug 27, 2004	14.49	14.58	14.49	14.58
3055	NYSE	VKQ	Thu, Aug 26, 2004	14.50	14.59	14.47	14.50
3054	NYSE	VKQ	Wed, Aug 25, 2004	14.49	14.55	14.41	14.50
3053	NYSE	VKQ	Tue, Aug 24, 2004	14.43	14.51	14.36	14.50
3052	NYSE	VKQ	Mon, Aug 23, 2004	14.40	14.43	14.37	14.42
3051	NYSE	VKQ	Fri, Aug 20, 2004	14.55	14.55	14.42	14.43
3050	NYSE	VKQ	Thu, Aug 19, 2004	14.55	14.58	14.48	14.54
3049	NYSE	VKQ	Wed, Aug 18, 2004	14.43	14.58	14.43	14.56
3048	NYSE	VKQ	Tue, Aug 17, 2004	14.48	14.52	14.42	14.52
3047	NYSE	VKQ	Mon, Aug 16, 2004	14.48	14.50	14.31	14.44
3046	NYSE	VKQ	Fri, Aug 13, 2004	14.35	14.46	14.30	14.46
3045	NYSE	VKQ	Thu, Aug 12, 2004	14.30	14.36	14.24	14.35
3044	NYSE	VKQ	Wed, Aug 11, 2004	14.29	14.35	14.26	14.31
3043	NYSE	VKQ	Tue, Aug 10, 2004	14.42	14.46	14.37	14.37
3042	NYSE	VKQ	Mon, Aug 9, 2004	14.45	14.49	14.37	14.46
3041	NYSE	VKQ	Fri, Aug 6, 2004	14.34	14.44	14.34	14.39
3040	NYSE	VKQ	Thu, Aug 5, 2004	14.30	14.32	14.28	14.32
3039	NYSE	VKQ	Wed, Aug 4, 2004	14.30	14.34	14.26	14.34
3038	NYSE	VKQ	Tue, Aug 3, 2004	14.30	14.34	14.26	14.30
3037	NYSE	VKQ	Mon, Aug 2, 2004	14.20	14.31	14.18	14.31
3036	NYSE	VKQ	Fri, Jul 30, 2004	14.19	14.20	14.13	14.18
3035	NYSE	VKQ	Thu, Jul 29, 2004	14.05	14.13	14.01	14.12
3034	NYSE	VKQ	Wed, Jul 28, 2004	13.96	14.04	13.95	14.01
3033	NYSE	VKQ	Tue, Jul 27, 2004	14.08	14.08	13.96	13.97
3032	NYSE	VKQ	Mon, Jul 26, 2004	14.02	14.10	14.01	14.04
3031	NYSE	VKQ	Fri, Jul 23, 2004	14.04	14.09	14.03	14.04
3030	NYSE	VKQ	Thu, Jul 22, 2004	14.05	14.10	14.00	14.09
3029	NYSE	VKQ	Wed, Jul 21, 2004	14.05	14.06	14.05	14.05
3028	NYSE	VKQ	Tue, Jul 20, 2004	14.09	14.15	14.05	14.06
3027	NYSE	VKQ	Mon, Jul 19, 2004	14.06	14.14	14.05	14.11
3026	NYSE	VKQ	Fri, Jul 16, 2004	14.06	14.10	14.02	14.08
3025	NYSE	VKQ	Thu, Jul 15, 2004	14.04	14.05	13.98	14.03
3024	NYSE	VKQ	Wed, Jul 14, 2004	14.03	14.08	13.97	13.99
3023	NYSE	VKQ	Tue, Jul 13, 2004	14.06	14.10	14.02	14.05
3022	NYSE	VKQ	Mon, Jul 12, 2004	14.10	14.16	14.07	14.16
3021	NYSE	VKQ	Fri, Jul 9, 2004	14.06	14.15	14.05	14.10
3020	NYSE	VKQ	Thu, Jul 8, 2004	14.07	14.12	14.06	14.10
3019	NYSE	VKQ	Wed, Jul 7, 2004	14.02	14.06	13.96	14.06
3018	NYSE	VKQ	Tue, Jul 6, 2004	13.99	14.05	13.99	14.03
3017	NYSE	VKQ	Fri, Jul 2, 2004	13.82	13.99	13.82	13.97
3016	NYSE	VKQ	Thu, Jul 1, 2004	13.65	13.79	13.63	13.79
3015	NYSE	VKQ	Wed, Jun 30, 2004	13.60	13.70	13.54	13.63
3014	NYSE	VKQ	Tue, Jun 29, 2004	13.56	13.60	13.52	13.55
3013	NYSE	VKQ	Mon, Jun 28, 2004	13.58	13.60	13.55	13.57
3012	NYSE	VKQ	Fri, Jun 25, 2004	13.68	13.68	13.55	13.64
3011	NYSE	VKQ	Thu, Jun 24, 2004	13.59	13.69	13.59	13.66
3010	NYSE	VKQ	Wed, Jun 23, 2004	13.67	13.67	13.52	13.57
3009	NYSE	VKQ	Tue, Jun 22, 2004	13.63	13.64	13.55	13.60
3008	NYSE	VKQ	Mon, Jun 21, 2004	13.64	13.70	13.60	13.60
3007	NYSE	VKQ	Fri, Jun 18, 2004	13.53	13.67	13.51	13.66
3006	NYSE	VKQ	Thu, Jun 17, 2004	13.54	13.63	13.52	13.59
3005	NYSE	VKQ	Wed, Jun 16, 2004	13.49	13.69	13.46	13.59
3004	NYSE	VKQ	Tue, Jun 15, 2004	13.53	13.54	13.45	13.50
3003	NYSE	VKQ	Mon, Jun 14, 2004	13.48	13.50	13.44	13.47
3002	NYSE	VKQ	Thu, Jun 10, 2004	13.57	13.57	13.49	13.54
3001	NYSE	VKQ	Wed, Jun 9, 2004	13.66	13.66	13.52	13.54
3000	NYSE	VKQ	Tue, Jun 8, 2004	13.73	13.78	13.67	13.70
2999	NYSE	VKQ	Mon, Jun 7, 2004	13.75	13.82	13.75	13.80
2998	NYSE	VKQ	Fri, Jun 4, 2004	13.72	13.80	13.70	13.80
2997	NYSE	VKQ	Thu, Jun 3, 2004	13.71	13.76	13.71	13.72
2996	NYSE	VKQ	Wed, Jun 2, 2004	13.75	13.79	13.70	13.77
2995	NYSE	VKQ	Tue, Jun 1, 2004	13.75	13.79	13.69	13.75
2994	NYSE	VKQ	Fri, May 28, 2004	13.84	13.84	13.72	13.72
2993	NYSE	VKQ	Thu, May 27, 2004	13.74	13.84	13.73	13.82
2992	NYSE	VKQ	Wed, May 26, 2004	13.66	13.78	13.65	13.78
2991	NYSE	VKQ	Tue, May 25, 2004	13.61	13.66	13.59	13.65
2990	NYSE	VKQ	Mon, May 24, 2004	13.63	13.68	13.60	13.63
2989	NYSE	VKQ	Fri, May 21, 2004	13.57	13.69	13.57	13.63
2988	NYSE	VKQ	Thu, May 20, 2004	13.45	13.64	13.45	13.63
2987	NYSE	VKQ	Wed, May 19, 2004	13.40	13.48	13.38	13.47
2986	NYSE	VKQ	Tue, May 18, 2004	13.48	13.65	13.41	13.42
2985	NYSE	VKQ	Mon, May 17, 2004	13.43	13.52	13.43	13.51
2984	NYSE	VKQ	Fri, May 14, 2004	13.30	13.50	13.30	13.46
2983	NYSE	VKQ	Thu, May 13, 2004	13.47	13.47	13.25	13.30
2982	NYSE	VKQ	Wed, May 12, 2004	13.46	13.53	13.37	13.53
2981	NYSE	VKQ	Tue, May 11, 2004	13.30	13.48	13.30	13.48
2980	NYSE	VKQ	Mon, May 10, 2004	13.33	13.46	13.25	13.35
2979	NYSE	VKQ	Fri, May 7, 2004	13.32	13.49	13.23	13.33
2978	NYSE	VKQ	Thu, May 6, 2004	13.87	13.88	13.63	13.72
2977	NYSE	VKQ	Wed, May 5, 2004	13.84	13.90	13.77	13.84
2976	NYSE	VKQ	Tue, May 4, 2004	13.96	13.97	13.83	13.88
2975	NYSE	VKQ	Mon, May 3, 2004	13.83	13.99	13.81	13.96
2974	NYSE	VKQ	Fri, Apr 30, 2004	13.90	13.91	13.85	13.91
2973	NYSE	VKQ	Thu, Apr 29, 2004	13.74	13.88	13.73	13.86
2972	NYSE	VKQ	Wed, Apr 28, 2004	13.76	13.84	13.76	13.82
2971	NYSE	VKQ	Tue, Apr 27, 2004	13.84	13.94	13.79	13.79
2970	NYSE	VKQ	Mon, Apr 26, 2004	13.80	13.90	13.73	13.82
2969	NYSE	VKQ	Fri, Apr 23, 2004	13.88	13.88	13.82	13.86
2968	NYSE	VKQ	Thu, Apr 22, 2004	13.84	13.97	13.83	13.88
2967	NYSE	VKQ	Wed, Apr 21, 2004	13.82	14.05	13.82	13.92
2966	NYSE	VKQ	Tue, Apr 20, 2004	13.97	14.02	13.82	13.86
2965	NYSE	VKQ	Mon, Apr 19, 2004	14.03	14.12	14.01	14.01
2964	NYSE	VKQ	Fri, Apr 16, 2004	13.86	14.07	13.86	14.03
2963	NYSE	VKQ	Thu, Apr 15, 2004	13.97	14.06	13.79	13.90
2962	NYSE	VKQ	Wed, Apr 14, 2004	14.13	14.13	13.90	14.02
2961	NYSE	VKQ	Tue, Apr 13, 2004	14.37	14.37	14.20	14.20
2960	NYSE	VKQ	Mon, Apr 12, 2004	14.55	14.60	14.40	14.45
2959	NYSE	VKQ	Thu, Apr 8, 2004	14.48	14.55	14.44	14.55
2958	NYSE	VKQ	Wed, Apr 7, 2004	14.40	14.52	14.40	14.52
2957	NYSE	VKQ	Tue, Apr 6, 2004	14.55	14.61	14.36	14.40
2956	NYSE	VKQ	Mon, Apr 5, 2004	14.98	14.98	14.54	14.58
2955	NYSE	VKQ	Fri, Apr 2, 2004	15.35	15.35	15.02	15.10
2954	NYSE	VKQ	Thu, Apr 1, 2004	15.44	15.49	15.35	15.48
2953	NYSE	VKQ	Wed, Mar 31, 2004	15.46	15.50	15.38	15.38
2952	NYSE	VKQ	Tue, Mar 30, 2004	15.42	15.51	15.38	15.44
2951	NYSE	VKQ	Mon, Mar 29, 2004	15.44	15.46	15.38	15.43
2950	NYSE	VKQ	Fri, Mar 26, 2004	15.51	15.52	15.44	15.44
2949	NYSE	VKQ	Thu, Mar 25, 2004	15.56	15.56	15.50	15.51
2948	NYSE	VKQ	Wed, Mar 24, 2004	15.53	15.57	15.51	15.57
2947	NYSE	VKQ	Tue, Mar 23, 2004	15.54	15.54	15.48	15.53
2946	NYSE	VKQ	Mon, Mar 22, 2004	15.52	15.56	15.50	15.53
2945	NYSE	VKQ	Fri, Mar 19, 2004	15.50	15.57	15.50	15.55
2944	NYSE	VKQ	Thu, Mar 18, 2004	15.53	15.54	15.49	15.53
2943	NYSE	VKQ	Wed, Mar 17, 2004	15.63	15.66	15.47	15.51
2942	NYSE	VKQ	Tue, Mar 16, 2004	15.68	15.70	15.64	15.65
2941	NYSE	VKQ	Mon, Mar 15, 2004	15.72	15.74	15.64	15.74
2940	NYSE	VKQ	Fri, Mar 12, 2004	15.63	15.71	15.62	15.71
2939	NYSE	VKQ	Thu, Mar 11, 2004	15.60	15.70	15.60	15.64
2938	NYSE	VKQ	Wed, Mar 10, 2004	15.73	15.74	15.65	15.69
2937	NYSE	VKQ	Tue, Mar 9, 2004	15.60	15.74	15.60	15.73
2936	NYSE	VKQ	Mon, Mar 8, 2004	15.52	15.69	15.50	15.69
2935	NYSE	VKQ	Fri, Mar 5, 2004	15.50	15.58	15.50	15.51
2934	NYSE	VKQ	Thu, Mar 4, 2004	15.43	15.44	15.37	15.44
2933	NYSE	VKQ	Wed, Mar 3, 2004	15.46	15.50	15.44	15.45
2932	NYSE	VKQ	Tue, Mar 2, 2004	15.56	15.63	15.50	15.50
2931	NYSE	VKQ	Mon, Mar 1, 2004	15.52	15.75	15.48	15.52
2930	NYSE	VKQ	Fri, Feb 27, 2004	15.44	15.51	15.44	15.51
2929	NYSE	VKQ	Thu, Feb 26, 2004	15.44	15.47	15.40	15.47
2928	NYSE	VKQ	Wed, Feb 25, 2004	15.44	15.45	15.35	15.43
2927	NYSE	VKQ	Tue, Feb 24, 2004	15.44	15.45	15.40	15.43
2926	NYSE	VKQ	Mon, Feb 23, 2004	15.42	15.45	15.38	15.44
2925	NYSE	VKQ	Fri, Feb 20, 2004	15.37	15.43	15.35	15.40
2924	NYSE	VKQ	Thu, Feb 19, 2004	15.39	15.44	15.36	15.37
2923	NYSE	VKQ	Wed, Feb 18, 2004	15.35	15.43	15.35	15.42
2922	NYSE	VKQ	Tue, Feb 17, 2004	15.36	15.42	15.34	15.34
2921	NYSE	VKQ	Fri, Feb 13, 2004	15.31	15.45	15.31	15.36
2920	NYSE	VKQ	Thu, Feb 12, 2004	15.27	15.35	15.27	15.30
2919	NYSE	VKQ	Wed, Feb 11, 2004	15.29	15.33	15.21	15.28
2918	NYSE	VKQ	Tue, Feb 10, 2004	15.27	15.34	15.26	15.34
2917	NYSE	VKQ	Mon, Feb 9, 2004	15.22	15.29	15.22	15.29
2916	NYSE	VKQ	Fri, Feb 6, 2004	15.28	15.29	15.19	15.22
2915	NYSE	VKQ	Thu, Feb 5, 2004	15.28	15.30	15.18	15.28
2914	NYSE	VKQ	Wed, Feb 4, 2004	15.37	15.38	15.27	15.32
2913	NYSE	VKQ	Tue, Feb 3, 2004	15.29	15.38	15.29	15.37
2912	NYSE	VKQ	Mon, Feb 2, 2004	15.43	15.45	15.30	15.34
2911	NYSE	VKQ	Fri, Jan 30, 2004	15.33	15.45	15.27	15.35
2910	NYSE	VKQ	Thu, Jan 29, 2004	15.33	15.34	15.25	15.31
2909	NYSE	VKQ	Wed, Jan 28, 2004	15.27	15.41	15.27	15.33
2908	NYSE	VKQ	Tue, Jan 27, 2004	15.34	15.37	15.26	15.37
2907	NYSE	VKQ	Mon, Jan 26, 2004	15.45	15.46	15.30	15.30
2906	NYSE	VKQ	Fri, Jan 23, 2004	15.37	15.44	15.37	15.42
2905	NYSE	VKQ	Thu, Jan 22, 2004	15.30	15.41	15.27	15.40
2904	NYSE	VKQ	Wed, Jan 21, 2004	15.26	15.35	15.24	15.33
2903	NYSE	VKQ	Tue, Jan 20, 2004	15.21	15.28	15.19	15.27
2902	NYSE	VKQ	Fri, Jan 16, 2004	15.35	15.36	15.10	15.22
2901	NYSE	VKQ	Thu, Jan 15, 2004	15.29	15.37	15.27	15.35
2900	NYSE	VKQ	Wed, Jan 14, 2004	15.17	15.31	15.17	15.30
2899	NYSE	VKQ	Tue, Jan 13, 2004	15.05	15.18	15.05	15.18
2898	NYSE	VKQ	Mon, Jan 12, 2004	15.02	15.14	15.00	15.12
2897	NYSE	VKQ	Fri, Jan 9, 2004	14.98	15.10	14.98	15.04
2896	NYSE	VKQ	Thu, Jan 8, 2004	14.89	14.99	14.89	14.98
2895	NYSE	VKQ	Wed, Jan 7, 2004	14.85	14.99	14.84	14.90
2894	NYSE	VKQ	Tue, Jan 6, 2004	14.78	14.88	14.78	14.83
2893	NYSE	VKQ	Mon, Jan 5, 2004	14.80	14.84	14.75	14.77
2892	NYSE	VKQ	Fri, Jan 2, 2004	14.76	14.85	14.76	14.80
2891	NYSE	VKQ	Wed, Dec 31, 2003	14.75	14.82	14.75	14.79
2890	NYSE	VKQ	Tue, Dec 30, 2003	14.82	14.86	14.75	14.75
2889	NYSE	VKQ	Mon, Dec 29, 2003	14.76	14.81	14.74	14.80
2888	NYSE	VKQ	Fri, Dec 26, 2003	14.74	14.77	14.70	14.77
2887	NYSE	VKQ	Wed, Dec 24, 2003	14.74	14.77	14.72	14.72
2886	NYSE	VKQ	Tue, Dec 23, 2003	14.73	14.77	14.72	14.74
2885	NYSE	VKQ	Mon, Dec 22, 2003	14.78	14.78	14.74	14.77
2884	NYSE	VKQ	Fri, Dec 19, 2003	14.75	14.78	14.71	14.76
2883	NYSE	VKQ	Thu, Dec 18, 2003	14.70	14.79	14.70	14.76
2882	NYSE	VKQ	Wed, Dec 17, 2003	14.66	14.76	14.66	14.69
2881	NYSE	VKQ	Tue, Dec 16, 2003	14.64	14.69	14.63	14.66
2880	NYSE	VKQ	Mon, Dec 15, 2003	14.61	14.67	14.61	14.67
2879	NYSE	VKQ	Fri, Dec 12, 2003	14.61	14.68	14.58	14.65
2878	NYSE	VKQ	Thu, Dec 11, 2003	14.71	14.72	14.60	14.61
2877	NYSE	VKQ	Wed, Dec 10, 2003	14.74	14.82	14.70	14.77
2876	NYSE	VKQ	Tue, Dec 9, 2003	14.71	14.79	14.70	14.77
2875	NYSE	VKQ	Mon, Dec 8, 2003	14.69	14.76	14.67	14.71
2874	NYSE	VKQ	Fri, Dec 5, 2003	14.72	14.74	14.69	14.69
2873	NYSE	VKQ	Thu, Dec 4, 2003	14.70	14.73	14.66	14.71
2872	NYSE	VKQ	Wed, Dec 3, 2003	14.67	14.73	14.66	14.68
2871	NYSE	VKQ	Tue, Dec 2, 2003	14.67	14.71	14.66	14.70
2870	NYSE	VKQ	Mon, Dec 1, 2003	14.69	14.72	14.64	14.68
2869	NYSE	VKQ	Fri, Nov 28, 2003	14.66	14.69	14.63	14.69
2868	NYSE	VKQ	Wed, Nov 26, 2003	14.60	14.64	14.56	14.63
2867	NYSE	VKQ	Tue, Nov 25, 2003	14.57	14.60	14.51	14.60
2866	NYSE	VKQ	Mon, Nov 24, 2003	14.63	14.64	14.55	14.56
2865	NYSE	VKQ	Fri, Nov 21, 2003	14.62	14.63	14.59	14.59
2864	NYSE	VKQ	Thu, Nov 20, 2003	14.58	14.62	14.53	14.61
2863	NYSE	VKQ	Wed, Nov 19, 2003	14.52	14.59	14.52	14.53
2862	NYSE	VKQ	Tue, Nov 18, 2003	14.55	14.59	14.54	14.54
2861	NYSE	VKQ	Mon, Nov 17, 2003	14.58	14.58	14.52	14.57
2860	NYSE	VKQ	Fri, Nov 14, 2003	14.60	14.60	14.50	14.55
2859	NYSE	VKQ	Thu, Nov 13, 2003	14.56	14.63	14.54	14.56
2858	NYSE	VKQ	Wed, Nov 12, 2003	14.52	14.63	14.52	14.54
2857	NYSE	VKQ	Tue, Nov 11, 2003	14.59	14.59	14.56	14.58
2856	NYSE	VKQ	Mon, Nov 10, 2003	14.57	14.63	14.56	14.59
2855	NYSE	VKQ	Fri, Nov 7, 2003	14.60	14.66	14.57	14.59
2854	NYSE	VKQ	Thu, Nov 6, 2003	14.67	14.73	14.61	14.61
2853	NYSE	VKQ	Wed, Nov 5, 2003	14.71	14.76	14.69	14.69
2852	NYSE	VKQ	Tue, Nov 4, 2003	14.67	14.78	14.67	14.74
2851	NYSE	VKQ	Mon, Nov 3, 2003	14.59	14.74	14.59	14.67
2850	NYSE	VKQ	Fri, Oct 31, 2003	14.69	14.71	14.57	14.57
2849	NYSE	VKQ	Thu, Oct 30, 2003	14.68	14.68	14.61	14.62
2848	NYSE	VKQ	Wed, Oct 29, 2003	14.68	14.68	14.60	14.68
2847	NYSE	VKQ	Tue, Oct 28, 2003	14.61	14.69	14.61	14.65
2846	NYSE	VKQ	Mon, Oct 27, 2003	14.63	14.66	14.59	14.61
2845	NYSE	VKQ	Fri, Oct 24, 2003	14.65	14.68	14.59	14.59
2844	NYSE	VKQ	Thu, Oct 23, 2003	14.59	14.64	14.58	14.59
2843	NYSE	VKQ	Wed, Oct 22, 2003	14.43	14.59	14.43	14.58
2842	NYSE	VKQ	Tue, Oct 21, 2003	14.42	14.50	14.42	14.45
2841	NYSE	VKQ	Mon, Oct 20, 2003	14.45	14.49	14.41	14.42
2840	NYSE	VKQ	Fri, Oct 17, 2003	14.53	14.53	14.45	14.49
2839	NYSE	VKQ	Thu, Oct 16, 2003	14.54	14.54	14.46	14.50
2838	NYSE	VKQ	Wed, Oct 15, 2003	14.52	14.53	14.47	14.52
2837	NYSE	VKQ	Tue, Oct 14, 2003	14.66	14.66	14.53	14.56
2836	NYSE	VKQ	Mon, Oct 13, 2003	14.67	14.73	14.61	14.66
2835	NYSE	VKQ	Fri, Oct 10, 2003	14.61	14.67	14.60	14.67
2834	NYSE	VKQ	Thu, Oct 9, 2003	14.61	14.71	14.61	14.63
2833	NYSE	VKQ	Wed, Oct 8, 2003	14.65	14.77	14.65	14.66
2832	NYSE	VKQ	Tue, Oct 7, 2003	14.55	14.73	14.55	14.71
2831	NYSE	VKQ	Mon, Oct 6, 2003	14.65	14.66	14.48	14.60
2830	NYSE	VKQ	Fri, Oct 3, 2003	14.71	14.78	14.65	14.70
2829	NYSE	VKQ	Thu, Oct 2, 2003	14.71	14.81	14.71	14.80
2828	NYSE	VKQ	Wed, Oct 1, 2003	14.60	14.81	14.59	14.76
2827	NYSE	VKQ	Tue, Sep 30, 2003	14.54	14.64	14.53	14.64
2826	NYSE	VKQ	Mon, Sep 29, 2003	14.56	14.56	14.51	14.54
2825	NYSE	VKQ	Fri, Sep 26, 2003	14.47	14.55	14.47	14.51
2824	NYSE	VKQ	Thu, Sep 25, 2003	14.52	14.53	14.46	14.49
2823	NYSE	VKQ	Wed, Sep 24, 2003	14.44	14.50	14.44	14.50
2822	NYSE	VKQ	Tue, Sep 23, 2003	14.48	14.51	14.44	14.44
2821	NYSE	VKQ	Mon, Sep 22, 2003	14.55	14.59	14.52	14.55
2820	NYSE	VKQ	Fri, Sep 19, 2003	14.50	14.59	14.50	14.58
2819	NYSE	VKQ	Thu, Sep 18, 2003	14.49	14.57	14.49	14.52
2818	NYSE	VKQ	Wed, Sep 17, 2003	14.45	14.53	14.43	14.53
2817	NYSE	VKQ	Tue, Sep 16, 2003	14.47	14.47	14.41	14.45
2816	NYSE	VKQ	Mon, Sep 15, 2003	14.38	14.47	14.35	14.46
2815	NYSE	VKQ	Fri, Sep 12, 2003	14.43	14.46	14.35	14.42
2814	NYSE	VKQ	Thu, Sep 11, 2003	14.32	14.38	14.31	14.38
2813	NYSE	VKQ	Wed, Sep 10, 2003	14.40	14.45	14.40	14.42
2812	NYSE	VKQ	Tue, Sep 9, 2003	14.40	14.46	14.40	14.42
2811	NYSE	VKQ	Mon, Sep 8, 2003	14.38	14.46	14.27	14.41
2810	NYSE	VKQ	Fri, Sep 5, 2003	14.29	14.40	14.29	14.31
2809	NYSE	VKQ	Thu, Sep 4, 2003	14.31	14.45	14.28	14.35
2808	NYSE	VKQ	Wed, Sep 3, 2003	14.23	14.31	14.22	14.31
2807	NYSE	VKQ	Tue, Sep 2, 2003	14.17	14.25	14.14	14.25
2806	NYSE	VKQ	Fri, Aug 29, 2003	14.17	14.18	14.14	14.14
2805	NYSE	VKQ	Thu, Aug 28, 2003	14.14	14.16	14.10	14.16
2804	NYSE	VKQ	Wed, Aug 27, 2003	14.15	14.15	14.08	14.10
2803	NYSE	VKQ	Tue, Aug 26, 2003	14.15	14.17	14.10	14.15
2802	NYSE	VKQ	Mon, Aug 25, 2003	14.14	14.19	14.12	14.12
2801	NYSE	VKQ	Fri, Aug 22, 2003	14.20	14.23	14.12	14.12
2800	NYSE	VKQ	Thu, Aug 21, 2003	14.10	14.23	14.07	14.19
2799	NYSE	VKQ	Wed, Aug 20, 2003	14.11	14.15	14.04	14.14
2798	NYSE	VKQ	Tue, Aug 19, 2003	14.09	14.10	13.99	14.08
2797	NYSE	VKQ	Mon, Aug 18, 2003	13.98	14.09	13.98	14.04
2796	NYSE	VKQ	Fri, Aug 15, 2003	13.96	14.03	13.96	13.96
2795	NYSE	VKQ	Thu, Aug 14, 2003	13.99	14.00	13.96	13.97
2794	NYSE	VKQ	Wed, Aug 13, 2003	14.00	14.06	13.93	13.95
2793	NYSE	VKQ	Tue, Aug 12, 2003	14.13	14.20	14.12	14.16
2792	NYSE	VKQ	Mon, Aug 11, 2003	14.12	14.21	14.10	14.13
2791	NYSE	VKQ	Fri, Aug 8, 2003	14.09	14.18	14.06	14.10
2790	NYSE	VKQ	Thu, Aug 7, 2003	14.06	14.18	14.06	14.10
2789	NYSE	VKQ	Wed, Aug 6, 2003	14.00	14.08	13.96	14.05
2788	NYSE	VKQ	Tue, Aug 5, 2003	14.04	14.08	13.92	13.93
2787	NYSE	VKQ	Mon, Aug 4, 2003	13.98	14.03	13.95	14.02
2786	NYSE	VKQ	Fri, Aug 1, 2003	14.02	14.07	13.85	13.94
2785	NYSE	VKQ	Thu, Jul 31, 2003	14.21	14.21	14.02	14.02
2784	NYSE	VKQ	Wed, Jul 30, 2003	14.27	14.27	14.10	14.15
2783	NYSE	VKQ	Tue, Jul 29, 2003	14.37	14.37	14.12	14.18
2782	NYSE	VKQ	Mon, Jul 28, 2003	14.48	14.50	14.35	14.35
2781	NYSE	VKQ	Fri, Jul 25, 2003	14.51	14.51	14.40	14.48
2780	NYSE	VKQ	Thu, Jul 24, 2003	14.51	14.63	14.46	14.48
2779	NYSE	VKQ	Wed, Jul 23, 2003	14.47	14.58	14.46	14.56
2778	NYSE	VKQ	Tue, Jul 22, 2003	14.48	14.53	14.45	14.47
2777	NYSE	VKQ	Mon, Jul 21, 2003	14.52	14.54	14.45	14.50
2776	NYSE	VKQ	Fri, Jul 18, 2003	14.46	14.53	14.42	14.50
2775	NYSE	VKQ	Thu, Jul 17, 2003	14.74	14.79	14.39	14.44
2774	NYSE	VKQ	Wed, Jul 16, 2003	15.11	15.11	14.77	14.87
2773	NYSE	VKQ	Tue, Jul 15, 2003	15.22	15.27	15.12	15.16
2772	NYSE	VKQ	Mon, Jul 14, 2003	15.21	15.27	15.12	15.21
2771	NYSE	VKQ	Fri, Jul 11, 2003	15.30	15.30	15.15	15.21
2770	NYSE	VKQ	Thu, Jul 10, 2003	15.18	15.39	15.17	15.39
2769	NYSE	VKQ	Wed, Jul 9, 2003	15.18	15.25	15.11	15.18
2768	NYSE	VKQ	Tue, Jul 8, 2003	15.11	15.25	15.10	15.14
2767	NYSE	VKQ	Mon, Jul 7, 2003	15.30	15.30	15.09	15.13
2766	NYSE	VKQ	Thu, Jul 3, 2003	15.35	15.35	15.19	15.20
2765	NYSE	VKQ	Wed, Jul 2, 2003	15.24	15.33	15.18	15.33
2764	NYSE	VKQ	Tue, Jul 1, 2003	15.10	15.22	15.07	15.22
2763	NYSE	VKQ	Mon, Jun 30, 2003	15.20	15.26	15.05	15.05
2762	NYSE	VKQ	Fri, Jun 27, 2003	15.24	15.25	15.16	15.21
2761	NYSE	VKQ	Thu, Jun 26, 2003	15.20	15.23	15.13	15.18
2760	NYSE	VKQ	Wed, Jun 25, 2003	15.16	15.23	15.14	15.20
2759	NYSE	VKQ	Tue, Jun 24, 2003	15.01	15.15	15.01	15.15
2758	NYSE	VKQ	Mon, Jun 23, 2003	15.15	15.16	14.91	15.05
2757	NYSE	VKQ	Fri, Jun 20, 2003	15.25	15.34	15.22	15.22
2756	NYSE	VKQ	Thu, Jun 19, 2003	15.48	15.58	15.41	15.45
2755	NYSE	VKQ	Wed, Jun 18, 2003	15.68	15.69	15.40	15.49
2754	NYSE	VKQ	Tue, Jun 17, 2003	15.62	15.75	15.56	15.75
2753	NYSE	VKQ	Mon, Jun 16, 2003	15.65	15.65	15.54	15.64
2752	NYSE	VKQ	Fri, Jun 13, 2003	15.55	15.67	15.55	15.59
2751	NYSE	VKQ	Thu, Jun 12, 2003	15.59	15.68	15.57	15.59
2750	NYSE	VKQ	Wed, Jun 11, 2003	15.60	15.67	15.51	15.56
2749	NYSE	VKQ	Tue, Jun 10, 2003	15.50	15.68	15.50	15.68
2748	NYSE	VKQ	Mon, Jun 9, 2003	15.59	15.66	15.53	15.62
2747	NYSE	VKQ	Fri, Jun 6, 2003	15.60	15.67	15.55	15.59
2746	NYSE	VKQ	Thu, Jun 5, 2003	15.60	15.62	15.53	15.60
2745	NYSE	VKQ	Wed, Jun 4, 2003	15.52	15.60	15.47	15.60
2744	NYSE	VKQ	Tue, Jun 3, 2003	15.40	15.52	15.38	15.52
2743	NYSE	VKQ	Mon, Jun 2, 2003	15.38	15.49	15.36	15.49
2742	NYSE	VKQ	Fri, May 30, 2003	15.34	15.39	15.30	15.38
2741	NYSE	VKQ	Thu, May 29, 2003	15.34	15.34	15.28	15.29
2740	NYSE	VKQ	Wed, May 28, 2003	15.25	15.34	15.23	15.33
2739	NYSE	VKQ	Tue, May 27, 2003	15.30	15.34	15.24	15.33
2738	NYSE	VKQ	Fri, May 23, 2003	15.31	15.33	15.26	15.27
2737	NYSE	VKQ	Thu, May 22, 2003	15.30	15.33	15.26	15.28
2736	NYSE	VKQ	Wed, May 21, 2003	15.20	15.31	15.18	15.27
2735	NYSE	VKQ	Tue, May 20, 2003	15.16	15.25	15.13	15.18
2734	NYSE	VKQ	Mon, May 19, 2003	15.04	15.24	15.04	15.24
2733	NYSE	VKQ	Fri, May 16, 2003	14.98	15.10	14.98	15.02
2732	NYSE	VKQ	Thu, May 15, 2003	14.99	15.11	14.98	14.98
2731	NYSE	VKQ	Wed, May 14, 2003	15.03	15.10	14.96	15.04
2730	NYSE	VKQ	Tue, May 13, 2003	15.00	15.09	14.96	14.96
2729	NYSE	VKQ	Mon, May 12, 2003	15.00	15.12	15.00	15.06
2728	NYSE	VKQ	Fri, May 9, 2003	14.99	15.10	14.99	15.02
2727	NYSE	VKQ	Thu, May 8, 2003	15.00	15.05	14.98	15.01
2726	NYSE	VKQ	Wed, May 7, 2003	14.97	14.99	14.97	14.99
2725	NYSE	VKQ	Tue, May 6, 2003	14.94	15.00	14.94	14.97
2724	NYSE	VKQ	Mon, May 5, 2003	15.02	15.04	14.95	14.99
2723	NYSE	VKQ	Fri, May 2, 2003	15.09	15.10	15.02	15.02
2722	NYSE	VKQ	Thu, May 1, 2003	15.09	15.10	15.01	15.06
2721	NYSE	VKQ	Wed, Apr 30, 2003	15.00	15.08	14.99	15.05
2720	NYSE	VKQ	Tue, Apr 29, 2003	14.97	15.02	14.96	15.00
2719	NYSE	VKQ	Mon, Apr 28, 2003	14.93	14.96	14.85	14.92
2718	NYSE	VKQ	Fri, Apr 25, 2003	14.88	14.95	14.80	14.93
2717	NYSE	VKQ	Thu, Apr 24, 2003	14.77	14.95	14.77	14.95
2716	NYSE	VKQ	Wed, Apr 23, 2003	14.78	14.83	14.74	14.80
2715	NYSE	VKQ	Tue, Apr 22, 2003	14.80	14.88	14.79	14.79
2714	NYSE	VKQ	Mon, Apr 21, 2003	14.86	14.86	14.79	14.83
2713	NYSE	VKQ	Thu, Apr 17, 2003	14.78	14.88	14.77	14.82
2712	NYSE	VKQ	Wed, Apr 16, 2003	14.77	14.83	14.75	14.82
2711	NYSE	VKQ	Tue, Apr 15, 2003	14.73	14.85	14.73	14.80
2710	NYSE	VKQ	Mon, Apr 14, 2003	14.72	14.82	14.70	14.71
2709	NYSE	VKQ	Fri, Apr 11, 2003	14.68	14.79	14.66	14.79
2708	NYSE	VKQ	Thu, Apr 10, 2003	14.64	14.75	14.63	14.74
2707	NYSE	VKQ	Wed, Apr 9, 2003	14.67	14.68	14.62	14.68
2706	NYSE	VKQ	Tue, Apr 8, 2003	14.55	14.66	14.54	14.66
2705	NYSE	VKQ	Mon, Apr 7, 2003	14.70	14.73	14.55	14.57
2704	NYSE	VKQ	Fri, Apr 4, 2003	14.62	14.76	14.60	14.75
2703	NYSE	VKQ	Thu, Apr 3, 2003	14.61	14.68	14.61	14.67
2702	NYSE	VKQ	Wed, Apr 2, 2003	14.65	14.68	14.65	14.65
2701	NYSE	VKQ	Tue, Apr 1, 2003	14.69	14.72	14.63	14.66
2700	NYSE	VKQ	Mon, Mar 31, 2003	14.59	14.70	14.59	14.66
2699	NYSE	VKQ	Fri, Mar 28, 2003	14.58	14.58	14.52	14.58
2698	NYSE	VKQ	Thu, Mar 27, 2003	14.35	14.48	14.35	14.48
2697	NYSE	VKQ	Wed, Mar 26, 2003	14.37	14.41	14.33	14.41
2696	NYSE	VKQ	Tue, Mar 25, 2003	14.27	14.38	14.27	14.33
2695	NYSE	VKQ	Mon, Mar 24, 2003	14.32	14.34	14.23	14.28
2694	NYSE	VKQ	Fri, Mar 21, 2003	14.38	14.40	14.30	14.33
2693	NYSE	VKQ	Thu, Mar 20, 2003	14.51	14.51	14.36	14.40
2692	NYSE	VKQ	Wed, Mar 19, 2003	14.39	14.51	14.35	14.51
2691	NYSE	VKQ	Tue, Mar 18, 2003	14.43	14.46	14.35	14.45
2690	NYSE	VKQ	Mon, Mar 17, 2003	14.41	14.46	14.30	14.34
2689	NYSE	VKQ	Fri, Mar 14, 2003	14.47	14.51	14.39	14.41
2688	NYSE	VKQ	Thu, Mar 13, 2003	14.60	14.60	14.46	14.46
2687	NYSE	VKQ	Wed, Mar 12, 2003	14.54	14.67	14.54	14.61
2686	NYSE	VKQ	Tue, Mar 11, 2003	14.60	14.70	14.59	14.69
2685	NYSE	VKQ	Mon, Mar 10, 2003	14.50	14.65	14.50	14.64
2684	NYSE	VKQ	Fri, Mar 7, 2003	14.46	14.58	14.41	14.58
2683	NYSE	VKQ	Thu, Mar 6, 2003	14.50	14.51	14.40	14.42
2682	NYSE	VKQ	Wed, Mar 5, 2003	14.44	14.53	14.41	14.47
2681	NYSE	VKQ	Tue, Mar 4, 2003	14.49	14.52	14.42	14.45
2680	NYSE	VKQ	Mon, Mar 3, 2003	14.42	14.49	14.34	14.42
2679	NYSE	VKQ	Fri, Feb 28, 2003	14.35	14.41	14.32	14.40
2678	NYSE	VKQ	Thu, Feb 27, 2003	14.36	14.37	14.26	14.28
2677	NYSE	VKQ	Wed, Feb 26, 2003	14.33	14.34	14.25	14.34
2676	NYSE	VKQ	Tue, Feb 25, 2003	14.27	14.33	14.24	14.32
2675	NYSE	VKQ	Mon, Feb 24, 2003	14.24	14.27	14.22	14.23
2674	NYSE	VKQ	Fri, Feb 21, 2003	14.21	14.26	14.20	14.20
2673	NYSE	VKQ	Thu, Feb 20, 2003	14.22	14.28	14.21	14.24
2672	NYSE	VKQ	Wed, Feb 19, 2003	14.24	14.25	14.19	14.21
2671	NYSE	VKQ	Tue, Feb 18, 2003	14.40	14.40	14.20	14.21
2670	NYSE	VKQ	Fri, Feb 14, 2003	14.35	14.41	14.32	14.36
2669	NYSE	VKQ	Thu, Feb 13, 2003	14.44	14.44	14.33	14.35
2668	NYSE	VKQ	Wed, Feb 12, 2003	14.45	14.45	14.33	14.44
2667	NYSE	VKQ	Tue, Feb 11, 2003	14.41	14.48	14.40	14.48
2666	NYSE	VKQ	Mon, Feb 10, 2003	14.43	14.49	14.43	14.44
2665	NYSE	VKQ	Fri, Feb 7, 2003	14.34	14.45	14.34	14.43
2664	NYSE	VKQ	Thu, Feb 6, 2003	14.52	14.54	14.32	14.40
2663	NYSE	VKQ	Wed, Feb 5, 2003	14.46	14.52	14.43	14.50
2662	NYSE	VKQ	Tue, Feb 4, 2003	14.55	14.57	14.42	14.47
2661	NYSE	VKQ	Mon, Feb 3, 2003	14.34	14.50	14.32	14.50
2660	NYSE	VKQ	Fri, Jan 31, 2003	14.30	14.33	14.25	14.33
2659	NYSE	VKQ	Thu, Jan 30, 2003	14.20	14.27	14.16	14.26
2658	NYSE	VKQ	Wed, Jan 29, 2003	14.18	14.20	14.14	14.18
2657	NYSE	VKQ	Tue, Jan 28, 2003	14.11	14.20	14.11	14.13
2656	NYSE	VKQ	Mon, Jan 27, 2003	14.17	14.22	14.11	14.11
2655	NYSE	VKQ	Fri, Jan 24, 2003	14.16	14.17	14.13	14.15
2654	NYSE	VKQ	Thu, Jan 23, 2003	14.13	14.17	14.09	14.16
2653	NYSE	VKQ	Wed, Jan 22, 2003	14.10	14.15	14.10	14.13
2652	NYSE	VKQ	Tue, Jan 21, 2003	14.09	14.17	14.02	14.15
2651	NYSE	VKQ	Fri, Jan 17, 2003	14.10	14.10	14.02	14.05
2650	NYSE	VKQ	Thu, Jan 16, 2003	14.03	14.15	14.03	14.06
2649	NYSE	VKQ	Wed, Jan 15, 2003	13.97	14.11	13.97	14.04
2648	NYSE	VKQ	Tue, Jan 14, 2003	14.00	14.05	13.97	14.05
2647	NYSE	VKQ	Mon, Jan 13, 2003	14.05	14.08	13.93	14.02
2646	NYSE	VKQ	Fri, Jan 10, 2003	14.16	14.28	14.05	14.10
2645	NYSE	VKQ	Thu, Jan 9, 2003	14.26	14.26	14.04	14.15
2644	NYSE	VKQ	Wed, Jan 8, 2003	14.43	14.43	14.22	14.27
2643	NYSE	VKQ	Tue, Jan 7, 2003	14.50	14.52	14.44	14.45
2642	NYSE	VKQ	Mon, Jan 6, 2003	14.44	14.50	14.44	14.50
2641	NYSE	VKQ	Fri, Jan 3, 2003	14.47	14.54	14.38	14.46
2640	NYSE	VKQ	Thu, Jan 2, 2003	14.42	14.50	14.25	14.50
2639	NYSE	VKQ	Tue, Dec 31, 2002	14.47	14.48	14.38	14.45
2638	NYSE	VKQ	Mon, Dec 30, 2002	14.26	14.50	14.25	14.37
2637	NYSE	VKQ	Fri, Dec 27, 2002	14.23	14.25	14.18	14.24
2636	NYSE	VKQ	Thu, Dec 26, 2002	14.15	14.20	14.06	14.20
2635	NYSE	VKQ	Tue, Dec 24, 2002	14.10	14.15	14.06	14.14
2634	NYSE	VKQ	Mon, Dec 23, 2002	14.00	14.10	14.00	14.10
2633	NYSE	VKQ	Fri, Dec 20, 2002	13.95	14.09	13.95	14.01
2632	NYSE	VKQ	Thu, Dec 19, 2002	13.94	13.98	13.88	13.95
2631	NYSE	VKQ	Wed, Dec 18, 2002	13.94	13.95	13.87	13.92
2630	NYSE	VKQ	Tue, Dec 17, 2002	13.93	13.95	13.87	13.92
2629	NYSE	VKQ	Mon, Dec 16, 2002	13.98	13.98	13.87	13.90
2628	NYSE	VKQ	Fri, Dec 13, 2002	14.00	14.06	13.91	13.92
2627	NYSE	VKQ	Thu, Dec 12, 2002	14.04	14.05	13.91	13.96
2626	NYSE	VKQ	Wed, Dec 11, 2002	14.11	14.16	14.02	14.05
2625	NYSE	VKQ	Tue, Dec 10, 2002	14.15	14.20	14.08	14.15
2624	NYSE	VKQ	Mon, Dec 9, 2002	14.02	14.17	14.02	14.06
2623	NYSE	VKQ	Fri, Dec 6, 2002	14.18	14.21	13.95	14.02
2622	NYSE	VKQ	Thu, Dec 5, 2002	14.14	14.19	14.10	14.19
2621	NYSE	VKQ	Wed, Dec 4, 2002	14.19	14.19	14.15	14.15
2620	NYSE	VKQ	Tue, Dec 3, 2002	14.12	14.25	14.10	14.19
2619	NYSE	VKQ	Mon, Dec 2, 2002	13.94	14.19	13.92	14.15
2618	NYSE	VKQ	Fri, Nov 29, 2002	13.97	13.97	13.97	13.97
2617	NYSE	VKQ	Wed, Nov 27, 2002	13.94	13.96	13.85	13.90
2616	NYSE	VKQ	Tue, Nov 26, 2002	13.90	13.94	13.84	13.94
2615	NYSE	VKQ	Mon, Nov 25, 2002	14.00	14.04	13.86	13.91
2614	NYSE	VKQ	Fri, Nov 22, 2002	14.00	14.08	13.89	13.95
2613	NYSE	VKQ	Thu, Nov 21, 2002	14.22	14.22	14.00	14.04
2612	NYSE	VKQ	Wed, Nov 20, 2002	14.20	14.29	14.14	14.14
2611	NYSE	VKQ	Tue, Nov 19, 2002	14.26	14.30	14.13	14.27
2610	NYSE	VKQ	Mon, Nov 18, 2002	14.28	14.28	14.14	14.26
2609	NYSE	VKQ	Fri, Nov 15, 2002	14.20	14.33	14.18	14.25
2608	NYSE	VKQ	Thu, Nov 14, 2002	14.25	14.34	14.18	14.18
2607	NYSE	VKQ	Wed, Nov 13, 2002	14.26	14.36	14.25	14.30
2606	NYSE	VKQ	Tue, Nov 12, 2002	14.34	14.39	14.20	14.26
2605	NYSE	VKQ	Mon, Nov 11, 2002	14.34	14.39	14.30	14.33
2604	NYSE	VKQ	Fri, Nov 8, 2002	14.15	14.25	14.13	14.25
2603	NYSE	VKQ	Thu, Nov 7, 2002	14.12	14.28	14.11	14.17
2602	NYSE	VKQ	Wed, Nov 6, 2002	14.18	14.22	14.08	14.22
2601	NYSE	VKQ	Tue, Nov 5, 2002	14.05	14.19	14.05	14.15
2600	NYSE	VKQ	Mon, Nov 4, 2002	14.09	14.23	14.05	14.05
2599	NYSE	VKQ	Fri, Nov 1, 2002	14.30	14.47	14.13	14.14
2598	NYSE	VKQ	Thu, Oct 31, 2002	14.21	14.30	14.16	14.30
2597	NYSE	VKQ	Wed, Oct 30, 2002	14.17	14.28	14.13	14.13
2596	NYSE	VKQ	Tue, Oct 29, 2002	14.08	14.20	14.06	14.17
2595	NYSE	VKQ	Mon, Oct 28, 2002	14.12	14.15	14.05	14.07
2594	NYSE	VKQ	Fri, Oct 25, 2002	13.98	14.12	13.92	14.10
2593	NYSE	VKQ	Thu, Oct 24, 2002	13.98	14.14	13.92	13.92
2592	NYSE	VKQ	Wed, Oct 23, 2002	13.85	14.10	13.85	13.92
2591	NYSE	VKQ	Tue, Oct 22, 2002	13.80	14.10	13.74	13.84
2590	NYSE	VKQ	Mon, Oct 21, 2002	14.05	14.10	13.82	13.85
2589	NYSE	VKQ	Fri, Oct 18, 2002	14.05	14.20	14.02	14.16
2588	NYSE	VKQ	Thu, Oct 17, 2002	14.36	14.58	14.02	14.19
2587	NYSE	VKQ	Wed, Oct 16, 2002	14.47	14.59	14.38	14.44
2586	NYSE	VKQ	Tue, Oct 15, 2002	15.05	15.11	14.32	14.47
2585	NYSE	VKQ	Mon, Oct 14, 2002	15.07	15.12	15.00	15.05
2584	NYSE	VKQ	Fri, Oct 11, 2002	15.10	15.18	14.98	15.07
2583	NYSE	VKQ	Thu, Oct 10, 2002	15.05	15.20	15.02	15.15
2582	NYSE	VKQ	Wed, Oct 9, 2002	15.20	15.22	15.13	15.14
2581	NYSE	VKQ	Tue, Oct 8, 2002	15.21	15.44	15.20	15.20
2580	NYSE	VKQ	Mon, Oct 7, 2002	15.26	15.32	15.20	15.23
2579	NYSE	VKQ	Fri, Oct 4, 2002	15.32	15.35	15.23	15.26
2578	NYSE	VKQ	Thu, Oct 3, 2002	15.32	15.44	15.27	15.39
2577	NYSE	VKQ	Wed, Oct 2, 2002	15.32	15.40	15.24	15.40
2576	NYSE	VKQ	Tue, Oct 1, 2002	15.31	15.38	15.17	15.32
2575	NYSE	VKQ	Mon, Sep 30, 2002	15.25	15.33	15.23	15.29
2574	NYSE	VKQ	Fri, Sep 27, 2002	15.18	15.22	15.12	15.20
2573	NYSE	VKQ	Thu, Sep 26, 2002	15.20	15.29	15.10	15.16
2572	NYSE	VKQ	Wed, Sep 25, 2002	15.35	15.35	15.21	15.24
2571	NYSE	VKQ	Tue, Sep 24, 2002	15.36	15.37	15.23	15.33
2570	NYSE	VKQ	Mon, Sep 23, 2002	15.29	15.36	15.20	15.30
2569	NYSE	VKQ	Fri, Sep 20, 2002	15.17	15.30	15.17	15.27
2568	NYSE	VKQ	Thu, Sep 19, 2002	15.11	15.34	15.11	15.27
2567	NYSE	VKQ	Wed, Sep 18, 2002	15.06	15.16	15.06	15.15
2566	NYSE	VKQ	Tue, Sep 17, 2002	15.09	15.12	15.06	15.10
2565	NYSE	VKQ	Mon, Sep 16, 2002	15.00	15.06	14.92	15.05
2564	NYSE	VKQ	Fri, Sep 13, 2002	15.07	15.07	15.00	15.07
2563	NYSE	VKQ	Thu, Sep 12, 2002	15.15	15.17	15.02	15.07
2562	NYSE	VKQ	Wed, Sep 11, 2002	14.98	15.10	14.93	15.10
2561	NYSE	VKQ	Tue, Sep 10, 2002	15.10	15.22	15.02	15.10
2560	NYSE	VKQ	Mon, Sep 9, 2002	15.03	15.11	14.99	15.02
2559	NYSE	VKQ	Fri, Sep 6, 2002	15.09	15.12	15.00	15.03
2558	NYSE	VKQ	Thu, Sep 5, 2002	15.20	15.25	15.04	15.12
2557	NYSE	VKQ	Wed, Sep 4, 2002	15.06	15.25	15.06	15.25
2556	NYSE	VKQ	Tue, Sep 3, 2002	15.08	15.15	15.06	15.11
2555	NYSE	VKQ	Fri, Aug 30, 2002	15.01	15.08	15.01	15.05
2554	NYSE	VKQ	Thu, Aug 29, 2002	14.89	15.04	14.89	15.04
2553	NYSE	VKQ	Wed, Aug 28, 2002	14.86	14.90	14.80	14.81
2552	NYSE	VKQ	Tue, Aug 27, 2002	14.83	14.90	14.80	14.84
2551	NYSE	VKQ	Mon, Aug 26, 2002	14.68	14.82	14.66	14.82
2550	NYSE	VKQ	Fri, Aug 23, 2002	14.66	14.75	14.62	14.75
2549	NYSE	VKQ	Thu, Aug 22, 2002	14.66	14.70	14.58	14.62
2548	NYSE	VKQ	Wed, Aug 21, 2002	14.68	14.70	14.60	14.65
2547	NYSE	VKQ	Tue, Aug 20, 2002	14.63	14.69	14.54	14.68
2546	NYSE	VKQ	Mon, Aug 19, 2002	14.60	14.66	14.54	14.62
2545	NYSE	VKQ	Fri, Aug 16, 2002	14.55	14.61	14.51	14.58
2544	NYSE	VKQ	Thu, Aug 15, 2002	14.74	14.78	14.57	14.57
2543	NYSE	VKQ	Wed, Aug 14, 2002	14.82	14.93	14.74	14.74
2542	NYSE	VKQ	Tue, Aug 13, 2002	14.90	14.97	14.82	14.83
2541	NYSE	VKQ	Mon, Aug 12, 2002	14.95	15.10	14.85	14.95
2540	NYSE	VKQ	Fri, Aug 9, 2002	15.01	15.10	14.95	14.95
2539	NYSE	VKQ	Thu, Aug 8, 2002	15.00	15.08	14.95	15.05
2538	NYSE	VKQ	Wed, Aug 7, 2002	15.06	15.08	15.00	15.05
2537	NYSE	VKQ	Tue, Aug 6, 2002	15.05	15.07	15.00	15.05
2536	NYSE	VKQ	Mon, Aug 5, 2002	14.94	15.15	14.94	15.02
2535	NYSE	VKQ	Fri, Aug 2, 2002	14.92	15.04	14.90	14.95
2534	NYSE	VKQ	Thu, Aug 1, 2002	14.75	14.88	14.75	14.88
2533	NYSE	VKQ	Wed, Jul 31, 2002	14.65	14.75	14.64	14.75
2532	NYSE	VKQ	Tue, Jul 30, 2002	14.65	14.74	14.63	14.64
2531	NYSE	VKQ	Mon, Jul 29, 2002	14.67	14.68	14.58	14.61
2530	NYSE	VKQ	Fri, Jul 26, 2002	14.70	14.73	14.53	14.67
2529	NYSE	VKQ	Thu, Jul 25, 2002	14.76	14.87	14.67	14.73
2528	NYSE	VKQ	Wed, Jul 24, 2002	14.96	14.96	14.72	14.76
2527	NYSE	VKQ	Tue, Jul 23, 2002	14.89	14.98	14.84	14.92
2526	NYSE	VKQ	Mon, Jul 22, 2002	14.96	14.99	14.90	14.91
2525	NYSE	VKQ	Fri, Jul 19, 2002	14.89	14.96	14.88	14.95
2524	NYSE	VKQ	Thu, Jul 18, 2002	14.86	14.96	14.85	14.96
2523	NYSE	VKQ	Wed, Jul 17, 2002	14.80	14.93	14.77	14.93
2522	NYSE	VKQ	Tue, Jul 16, 2002	14.86	14.87	14.76	14.86
2521	NYSE	VKQ	Mon, Jul 15, 2002	14.82	14.86	14.75	14.84
2520	NYSE	VKQ	Fri, Jul 12, 2002	14.77	14.87	14.77	14.87
2519	NYSE	VKQ	Thu, Jul 11, 2002	14.79	14.79	14.75	14.77
2518	NYSE	VKQ	Wed, Jul 10, 2002	14.73	14.80	14.73	14.80
2517	NYSE	VKQ	Tue, Jul 9, 2002	14.86	14.90	14.61	14.80
2516	NYSE	VKQ	Mon, Jul 8, 2002	14.88	14.93	14.83	14.90
2515	NYSE	VKQ	Fri, Jul 5, 2002	14.87	14.94	14.86	14.93
2514	NYSE	VKQ	Wed, Jul 3, 2002	14.86	14.87	14.81	14.87
2513	NYSE	VKQ	Tue, Jul 2, 2002	14.81	14.86	14.76	14.85
2512	NYSE	VKQ	Mon, Jul 1, 2002	14.62	14.82	14.62	14.82
2511	NYSE	VKQ	Fri, Jun 28, 2002	14.60	14.73	14.57	14.73
2510	NYSE	VKQ	Thu, Jun 27, 2002	14.54	14.60	14.45	14.59
2509	NYSE	VKQ	Wed, Jun 26, 2002	14.58	14.60	14.47	14.48
2508	NYSE	VKQ	Tue, Jun 25, 2002	14.54	14.56	14.49	14.54
2507	NYSE	VKQ	Mon, Jun 24, 2002	14.53	14.54	14.41	14.45
2506	NYSE	VKQ	Fri, Jun 21, 2002	14.45	14.53	14.45	14.53
2505	NYSE	VKQ	Thu, Jun 20, 2002	14.34	14.48	14.34	14.40
2504	NYSE	VKQ	Wed, Jun 19, 2002	14.38	14.42	14.33	14.41
2503	NYSE	VKQ	Tue, Jun 18, 2002	14.31	14.38	14.31	14.38
2502	NYSE	VKQ	Mon, Jun 17, 2002	14.32	14.39	14.27	14.33
2501	NYSE	VKQ	Fri, Jun 14, 2002	14.34	14.35	14.30	14.31
2500	NYSE	VKQ	Thu, Jun 13, 2002	14.29	14.35	14.26	14.32
2499	NYSE	VKQ	Wed, Jun 12, 2002	14.22	14.32	14.15	14.30
2498	NYSE	VKQ	Tue, Jun 11, 2002	14.24	14.28	14.14	14.20
2497	NYSE	VKQ	Mon, Jun 10, 2002	14.27	14.35	14.18	14.18
2496	NYSE	VKQ	Fri, Jun 7, 2002	14.28	14.34	14.26	14.29
2495	NYSE	VKQ	Thu, Jun 6, 2002	14.28	14.33	14.28	14.32
2494	NYSE	VKQ	Wed, Jun 5, 2002	14.29	14.33	14.29	14.32
2493	NYSE	VKQ	Tue, Jun 4, 2002	14.26	14.31	14.26	14.29
2492	NYSE	VKQ	Mon, Jun 3, 2002	14.20	14.28	14.20	14.27
2491	NYSE	VKQ	Fri, May 31, 2002	14.24	14.25	14.18	14.21
2490	NYSE	VKQ	Thu, May 30, 2002	14.23	14.25	14.18	14.23
2489	NYSE	VKQ	Wed, May 29, 2002	14.21	14.24	14.21	14.23
2488	NYSE	VKQ	Tue, May 28, 2002	14.23	14.24	14.16	14.22
2487	NYSE	VKQ	Fri, May 24, 2002	14.10	14.23	14.10	14.23
2486	NYSE	VKQ	Thu, May 23, 2002	14.20	14.23	14.09	14.19
2485	NYSE	VKQ	Wed, May 22, 2002	13.91	14.23	13.91	14.19
2484	NYSE	VKQ	Tue, May 21, 2002	13.92	13.95	13.86	13.88
2483	NYSE	VKQ	Mon, May 20, 2002	13.95	13.95	13.87	13.93
2482	NYSE	VKQ	Fri, May 17, 2002	13.90	13.90	13.86	13.86
2481	NYSE	VKQ	Thu, May 16, 2002	13.86	13.93	13.85	13.90
2480	NYSE	VKQ	Wed, May 15, 2002	13.89	13.90	13.84	13.90
2479	NYSE	VKQ	Tue, May 14, 2002	13.83	13.91	13.83	13.89
2478	NYSE	VKQ	Mon, May 13, 2002	13.83	13.90	13.78	13.89
2477	NYSE	VKQ	Fri, May 10, 2002	13.83	13.94	13.83	13.86
2476	NYSE	VKQ	Thu, May 9, 2002	13.85	13.90	13.81	13.85
2475	NYSE	VKQ	Wed, May 8, 2002	13.85	13.90	13.85	13.88
2474	NYSE	VKQ	Tue, May 7, 2002	13.85	13.90	13.85	13.90
2473	NYSE	VKQ	Mon, May 6, 2002	13.92	13.96	13.85	13.85
2472	NYSE	VKQ	Fri, May 3, 2002	13.85	13.98	13.84	13.91
2471	NYSE	VKQ	Thu, May 2, 2002	13.87	13.87	13.82	13.87
2470	NYSE	VKQ	Wed, May 1, 2002	13.87	13.99	13.87	13.94
2469	NYSE	VKQ	Tue, Apr 30, 2002	13.91	13.91	13.77	13.82
2468	NYSE	VKQ	Mon, Apr 29, 2002	13.78	13.86	13.76	13.86
2467	NYSE	VKQ	Fri, Apr 26, 2002	13.75	13.83	13.75	13.78
2466	NYSE	VKQ	Thu, Apr 25, 2002	13.75	13.83	13.74	13.83
2465	NYSE	VKQ	Wed, Apr 24, 2002	13.70	13.75	13.70	13.74
2464	NYSE	VKQ	Tue, Apr 23, 2002	13.70	13.73	13.68	13.72
2463	NYSE	VKQ	Mon, Apr 22, 2002	13.73	13.74	13.68	13.74
2462	NYSE	VKQ	Fri, Apr 19, 2002	13.73	13.74	13.70	13.72
2461	NYSE	VKQ	Thu, Apr 18, 2002	13.67	13.73	13.66	13.73
2460	NYSE	VKQ	Wed, Apr 17, 2002	13.67	13.69	13.63	13.69
2459	NYSE	VKQ	Tue, Apr 16, 2002	13.70	13.70	13.61	13.70
2458	NYSE	VKQ	Mon, Apr 15, 2002	13.66	13.70	13.65	13.69
2457	NYSE	VKQ	Fri, Apr 12, 2002	13.58	13.72	13.58	13.70
2456	NYSE	VKQ	Thu, Apr 11, 2002	13.68	13.69	13.62	13.68
2455	NYSE	VKQ	Wed, Apr 10, 2002	13.70	13.75	13.70	13.73
2454	NYSE	VKQ	Tue, Apr 9, 2002	13.73	13.82	13.70	13.74
2453	NYSE	VKQ	Mon, Apr 8, 2002	13.65	13.83	13.65	13.74
2452	NYSE	VKQ	Fri, Apr 5, 2002	13.66	13.70	13.60	13.70
2451	NYSE	VKQ	Thu, Apr 4, 2002	13.58	13.67	13.58	13.64
2450	NYSE	VKQ	Wed, Apr 3, 2002	13.65	13.69	13.57	13.59
2449	NYSE	VKQ	Tue, Apr 2, 2002	13.57	13.65	13.57	13.62
2448	NYSE	VKQ	Mon, Apr 1, 2002	13.60	13.64	13.56	13.57
2447	NYSE	VKQ	Thu, Mar 28, 2002	13.62	13.64	13.56	13.59
2446	NYSE	VKQ	Wed, Mar 27, 2002	13.68	13.69	13.56	13.59
2445	NYSE	VKQ	Tue, Mar 26, 2002	13.70	13.71	13.62	13.67
2444	NYSE	VKQ	Mon, Mar 25, 2002	13.67	13.76	13.67	13.75
2443	NYSE	VKQ	Fri, Mar 22, 2002	13.74	13.74	13.67	13.68
2442	NYSE	VKQ	Thu, Mar 21, 2002	13.67	13.77	13.66	13.74
2441	NYSE	VKQ	Wed, Mar 20, 2002	13.68	13.74	13.66	13.67
2440	NYSE	VKQ	Tue, Mar 19, 2002	13.80	13.80	13.69	13.74
2439	NYSE	VKQ	Mon, Mar 18, 2002	13.77	13.84	13.75	13.80
2438	NYSE	VKQ	Fri, Mar 15, 2002	13.74	13.84	13.74	13.79
2437	NYSE	VKQ	Thu, Mar 14, 2002	13.81	13.87	13.81	13.83
2436	NYSE	VKQ	Wed, Mar 13, 2002	13.89	13.89	13.80	13.81
2435	NYSE	VKQ	Tue, Mar 12, 2002	13.98	14.00	13.85	13.96
2434	NYSE	VKQ	Mon, Mar 11, 2002	14.10	14.13	14.01	14.01
2433	NYSE	VKQ	Fri, Mar 8, 2002	14.17	14.20	14.09	14.10
2432	NYSE	VKQ	Thu, Mar 7, 2002	14.20	14.20	14.16	14.19
2431	NYSE	VKQ	Wed, Mar 6, 2002	14.21	14.25	14.19	14.24
2430	NYSE	VKQ	Tue, Mar 5, 2002	14.21	14.27	14.18	14.24
2429	NYSE	VKQ	Mon, Mar 4, 2002	14.23	14.30	14.22	14.22
2428	NYSE	VKQ	Fri, Mar 1, 2002	14.26	14.35	14.23	14.23
2427	NYSE	VKQ	Thu, Feb 28, 2002	14.26	14.35	14.26	14.31
2426	NYSE	VKQ	Wed, Feb 27, 2002	14.29	14.35	14.26	14.29
2425	NYSE	VKQ	Tue, Feb 26, 2002	14.22	14.29	14.22	14.24
2424	NYSE	VKQ	Mon, Feb 25, 2002	14.19	14.27	14.19	14.22
2423	NYSE	VKQ	Fri, Feb 22, 2002	14.19	14.21	14.18	14.20
2422	NYSE	VKQ	Thu, Feb 21, 2002	14.17	14.24	14.16	14.22
2421	NYSE	VKQ	Wed, Feb 20, 2002	14.13	14.20	14.13	14.18
2420	NYSE	VKQ	Tue, Feb 19, 2002	14.13	14.17	14.13	14.17
2419	NYSE	VKQ	Fri, Feb 15, 2002	14.12	14.17	14.11	14.17
2418	NYSE	VKQ	Thu, Feb 14, 2002	14.10	14.15	14.07	14.13
2417	NYSE	VKQ	Wed, Feb 13, 2002	14.11	14.16	14.10	14.10
2416	NYSE	VKQ	Tue, Feb 12, 2002	14.13	14.31	14.13	14.25
2415	NYSE	VKQ	Mon, Feb 11, 2002	14.09	14.17	14.09	14.15
2414	NYSE	VKQ	Fri, Feb 8, 2002	14.06	14.18	14.05	14.09
2413	NYSE	VKQ	Thu, Feb 7, 2002	14.12	14.12	14.00	14.10
2412	NYSE	VKQ	Wed, Feb 6, 2002	14.10	14.14	14.06	14.10
2411	NYSE	VKQ	Tue, Feb 5, 2002	13.98	14.15	13.98	14.10
2410	NYSE	VKQ	Mon, Feb 4, 2002	13.97	14.03	13.95	14.00
2409	NYSE	VKQ	Fri, Feb 1, 2002	13.93	13.98	13.88	13.96
2408	NYSE	VKQ	Thu, Jan 31, 2002	13.94	13.94	13.89	13.90
2407	NYSE	VKQ	Wed, Jan 30, 2002	13.94	13.96	13.85	13.85
2406	NYSE	VKQ	Tue, Jan 29, 2002	13.86	13.92	13.85	13.86
2405	NYSE	VKQ	Mon, Jan 28, 2002	13.95	13.98	13.91	13.91
2404	NYSE	VKQ	Fri, Jan 25, 2002	13.90	13.97	13.90	13.96
2403	NYSE	VKQ	Thu, Jan 24, 2002	13.88	13.97	13.88	13.91
2402	NYSE	VKQ	Wed, Jan 23, 2002	13.95	13.96	13.90	13.96
2401	NYSE	VKQ	Tue, Jan 22, 2002	13.91	13.95	13.86	13.95
2400	NYSE	VKQ	Fri, Jan 18, 2002	13.84	13.89	13.84	13.89
2399	NYSE	VKQ	Thu, Jan 17, 2002	13.81	13.88	13.81	13.84
2398	NYSE	VKQ	Wed, Jan 16, 2002	13.78	13.88	13.78	13.87
2397	NYSE	VKQ	Tue, Jan 15, 2002	13.76	13.87	13.76	13.85
2396	NYSE	VKQ	Mon, Jan 14, 2002	13.70	13.83	13.70	13.76
2395	NYSE	VKQ	Fri, Jan 11, 2002	13.70	13.75	13.70	13.72
2394	NYSE	VKQ	Thu, Jan 10, 2002	13.75	13.80	13.71	13.78
2393	NYSE	VKQ	Wed, Jan 9, 2002	13.65	13.75	13.65	13.75
2392	NYSE	VKQ	Tue, Jan 8, 2002	13.70	13.71	13.61	13.68
2391	NYSE	VKQ	Mon, Jan 7, 2002	13.45	13.69	13.45	13.68
2390	NYSE	VKQ	Fri, Jan 4, 2002	13.50	13.56	13.44	13.45
2389	NYSE	VKQ	Thu, Jan 3, 2002	13.48	13.55	13.48	13.55
2388	NYSE	VKQ	Wed, Jan 2, 2002	13.33	13.48	13.33	13.40
2387	NYSE	VKQ	Mon, Dec 31, 2001	13.22	13.42	13.22	13.42
2386	NYSE	VKQ	Fri, Dec 28, 2001	13.17	13.24	13.17	13.22
2385	NYSE	VKQ	Thu, Dec 27, 2001	13.18	13.23	13.18	13.23
2384	NYSE	VKQ	Wed, Dec 26, 2001	13.18	13.24	13.15	13.23
2383	NYSE	VKQ	Mon, Dec 24, 2001	13.12	13.18	13.11	13.15
2382	NYSE	VKQ	Fri, Dec 21, 2001	13.12	13.17	13.10	13.13
2381	NYSE	VKQ	Thu, Dec 20, 2001	13.06	13.13	13.04	13.13
2380	NYSE	VKQ	Wed, Dec 19, 2001	13.10	13.16	13.08	13.08
2379	NYSE	VKQ	Tue, Dec 18, 2001	13.17	13.23	13.12	13.12
2378	NYSE	VKQ	Mon, Dec 17, 2001	13.18	13.24	13.12	13.17
2377	NYSE	VKQ	Fri, Dec 14, 2001	13.11	13.25	13.09	13.23
2376	NYSE	VKQ	Thu, Dec 13, 2001	13.09	13.15	13.08	13.11
2375	NYSE	VKQ	Wed, Dec 12, 2001	13.14	13.24	13.12	13.19
2374	NYSE	VKQ	Tue, Dec 11, 2001	13.25	13.30	13.21	13.25
2373	NYSE	VKQ	Mon, Dec 10, 2001	13.30	13.30	13.15	13.25
2372	NYSE	VKQ	Fri, Dec 7, 2001	13.36	13.42	13.17	13.26
2371	NYSE	VKQ	Thu, Dec 6, 2001	13.50	13.50	13.37	13.37
2370	NYSE	VKQ	Wed, Dec 5, 2001	13.62	13.68	13.48	13.48
2369	NYSE	VKQ	Tue, Dec 4, 2001	13.60	13.64	13.58	13.61
2368	NYSE	VKQ	Mon, Dec 3, 2001	13.67	13.80	13.58	13.62
2367	NYSE	VKQ	Fri, Nov 30, 2001	13.65	13.76	13.64	13.64
2366	NYSE	VKQ	Thu, Nov 29, 2001	13.61	13.71	13.60	13.65
2365	NYSE	VKQ	Wed, Nov 28, 2001	13.56	13.68	13.56	13.58
2364	NYSE	VKQ	Tue, Nov 27, 2001	13.70	13.72	13.60	13.67
2363	NYSE	VKQ	Mon, Nov 26, 2001	13.60	13.72	13.57	13.69
2362	NYSE	VKQ	Fri, Nov 23, 2001	13.60	13.63	13.60	13.60
2361	NYSE	VKQ	Wed, Nov 21, 2001	13.77	13.77	13.50	13.56
2360	NYSE	VKQ	Tue, Nov 20, 2001	13.78	13.80	13.76	13.80
2359	NYSE	VKQ	Mon, Nov 19, 2001	13.78	13.85	13.76	13.79
2358	NYSE	VKQ	Fri, Nov 16, 2001	13.91	13.95	13.76	13.80
2357	NYSE	VKQ	Thu, Nov 15, 2001	14.02	14.05	13.90	13.99
2356	NYSE	VKQ	Wed, Nov 14, 2001	14.12	14.14	14.05	14.05
2355	NYSE	VKQ	Tue, Nov 13, 2001	14.18	14.19	14.12	14.14
2354	NYSE	VKQ	Mon, Nov 12, 2001	14.11	14.18	14.02	14.18
2353	NYSE	VKQ	Fri, Nov 9, 2001	14.04	14.11	14.02	14.11
2352	NYSE	VKQ	Thu, Nov 8, 2001	13.97	14.08	13.89	14.04
2351	NYSE	VKQ	Wed, Nov 7, 2001	13.91	14.08	13.91	14.05
2350	NYSE	VKQ	Tue, Nov 6, 2001	13.91	13.99	13.85	13.99
2349	NYSE	VKQ	Mon, Nov 5, 2001	13.98	13.99	13.92	13.97
2348	NYSE	VKQ	Fri, Nov 2, 2001	13.93	13.98	13.93	13.97
2347	NYSE	VKQ	Thu, Nov 1, 2001	13.84	14.00	13.83	13.93
2346	NYSE	VKQ	Wed, Oct 31, 2001	13.72	13.80	13.66	13.79
2345	NYSE	VKQ	Tue, Oct 30, 2001	13.69	13.71	13.65	13.71
2344	NYSE	VKQ	Mon, Oct 29, 2001	13.64	13.69	13.64	13.65
2343	NYSE	VKQ	Fri, Oct 26, 2001	13.80	13.80	13.63	13.64
2342	NYSE	VKQ	Thu, Oct 25, 2001	13.75	13.85	13.73	13.73
2341	NYSE	VKQ	Wed, Oct 24, 2001	13.80	13.80	13.73	13.73
2340	NYSE	VKQ	Tue, Oct 23, 2001	13.79	13.86	13.77	13.85
2339	NYSE	VKQ	Mon, Oct 22, 2001	13.83	13.87	13.79	13.81
2338	NYSE	VKQ	Fri, Oct 19, 2001	13.85	13.88	13.84	13.85
2337	NYSE	VKQ	Thu, Oct 18, 2001	13.92	13.92	13.85	13.87
2336	NYSE	VKQ	Wed, Oct 17, 2001	13.87	13.91	13.84	13.91
2335	NYSE	VKQ	Tue, Oct 16, 2001	13.83	13.97	13.83	13.87
2334	NYSE	VKQ	Mon, Oct 15, 2001	13.94	13.94	13.83	13.85
2333	NYSE	VKQ	Fri, Oct 12, 2001	13.97	13.98	13.88	13.88
2332	NYSE	VKQ	Thu, Oct 11, 2001	13.95	14.05	13.83	13.90
2331	NYSE	VKQ	Wed, Oct 10, 2001	14.06	14.15	14.06	14.11
2330	NYSE	VKQ	Tue, Oct 9, 2001	14.06	14.09	14.02	14.09
2329	NYSE	VKQ	Mon, Oct 8, 2001	14.05	14.09	14.03	14.08
2328	NYSE	VKQ	Fri, Oct 5, 2001	13.97	14.10	13.97	14.09
2327	NYSE	VKQ	Thu, Oct 4, 2001	13.94	14.05	13.94	14.05
2326	NYSE	VKQ	Wed, Oct 3, 2001	13.87	13.99	13.87	13.97
2325	NYSE	VKQ	Tue, Oct 2, 2001	13.79	13.95	13.79	13.92
2324	NYSE	VKQ	Mon, Oct 1, 2001	13.75	13.85	13.71	13.78
2323	NYSE	VKQ	Fri, Sep 28, 2001	13.70	13.75	13.65	13.75
2322	NYSE	VKQ	Thu, Sep 27, 2001	13.57	13.69	13.52	13.69
2321	NYSE	VKQ	Wed, Sep 26, 2001	13.43	13.55	13.43	13.55
2320	NYSE	VKQ	Tue, Sep 25, 2001	13.55	13.57	13.38	13.49
2319	NYSE	VKQ	Mon, Sep 24, 2001	13.40	13.52	13.40	13.50
2318	NYSE	VKQ	Fri, Sep 21, 2001	13.55	13.55	13.25	13.35
2317	NYSE	VKQ	Thu, Sep 20, 2001	13.45	13.57	13.34	13.45
2316	NYSE	VKQ	Wed, Sep 19, 2001	14.00	14.00	13.56	13.68
2315	NYSE	VKQ	Tue, Sep 18, 2001	13.92	14.03	13.90	14.02
2314	NYSE	VKQ	Mon, Sep 17, 2001	13.91	14.03	13.91	13.95
2313	NYSE	VKQ	Mon, Sep 10, 2001	14.02	14.02	13.95	14.02
2312	NYSE	VKQ	Fri, Sep 7, 2001	13.94	14.01	13.92	14.01
2311	NYSE	VKQ	Thu, Sep 6, 2001	13.99	14.00	13.93	13.98
2310	NYSE	VKQ	Wed, Sep 5, 2001	13.97	14.00	13.96	13.98
2309	NYSE	VKQ	Tue, Sep 4, 2001	14.08	14.08	13.98	13.99
2308	NYSE	VKQ	Fri, Aug 31, 2001	14.09	14.09	14.03	14.07
2307	NYSE	VKQ	Thu, Aug 30, 2001	14.00	14.09	14.00	14.08
2306	NYSE	VKQ	Wed, Aug 29, 2001	14.03	14.09	14.02	14.02
2305	NYSE	VKQ	Tue, Aug 28, 2001	14.09	14.09	14.02	14.02
2304	NYSE	VKQ	Mon, Aug 27, 2001	14.05	14.09	14.02	14.03
2303	NYSE	VKQ	Fri, Aug 24, 2001	14.03	14.09	14.03	14.09
2302	NYSE	VKQ	Thu, Aug 23, 2001	14.08	14.09	14.03	14.03
2301	NYSE	VKQ	Wed, Aug 22, 2001	14.09	14.10	14.06	14.10
2300	NYSE	VKQ	Tue, Aug 21, 2001	14.06	14.10	14.01	14.10
2299	NYSE	VKQ	Mon, Aug 20, 2001	13.98	14.05	13.98	14.05
2298	NYSE	VKQ	Fri, Aug 17, 2001	13.97	14.01	13.97	14.00
2297	NYSE	VKQ	Thu, Aug 16, 2001	13.98	14.00	13.95	13.97
2296	NYSE	VKQ	Wed, Aug 15, 2001	13.90	14.01	13.90	14.00
2295	NYSE	VKQ	Tue, Aug 14, 2001	13.96	14.00	13.93	13.93
2294	NYSE	VKQ	Mon, Aug 13, 2001	13.95	14.00	13.95	13.96
2293	NYSE	VKQ	Fri, Aug 10, 2001	13.91	14.00	13.91	13.96
2292	NYSE	VKQ	Thu, Aug 9, 2001	13.97	13.99	13.91	13.94
2291	NYSE	VKQ	Wed, Aug 8, 2001	13.92	13.96	13.92	13.92
2290	NYSE	VKQ	Tue, Aug 7, 2001	13.90	13.95	13.90	13.92
2289	NYSE	VKQ	Mon, Aug 6, 2001	13.92	13.92	13.73	13.89
2288	NYSE	VKQ	Fri, Aug 3, 2001	13.81	13.91	13.81	13.88
2287	NYSE	VKQ	Thu, Aug 2, 2001	13.82	13.90	13.81	13.81
2286	NYSE	VKQ	Wed, Aug 1, 2001	13.80	13.90	13.76	13.85
2285	NYSE	VKQ	Tue, Jul 31, 2001	13.77	13.84	13.74	13.80
2284	NYSE	VKQ	Mon, Jul 30, 2001	13.73	13.76	13.69	13.76
2283	NYSE	VKQ	Fri, Jul 27, 2001	13.58	13.73	13.55	13.73
2282	NYSE	VKQ	Thu, Jul 26, 2001	13.65	13.66	13.60	13.60
2281	NYSE	VKQ	Wed, Jul 25, 2001	13.70	13.70	13.60	13.62
2280	NYSE	VKQ	Tue, Jul 24, 2001	13.70	13.72	13.64	13.69
2279	NYSE	VKQ	Mon, Jul 23, 2001	13.63	13.70	13.60	13.70
2278	NYSE	VKQ	Fri, Jul 20, 2001	13.75	13.75	13.63	13.63
2277	NYSE	VKQ	Thu, Jul 19, 2001	13.73	13.76	13.73	13.73
2276	NYSE	VKQ	Wed, Jul 18, 2001	13.82	13.83	13.73	13.73
2275	NYSE	VKQ	Tue, Jul 17, 2001	13.81	13.84	13.81	13.82
2274	NYSE	VKQ	Mon, Jul 16, 2001	13.79	13.82	13.76	13.81
2273	NYSE	VKQ	Fri, Jul 13, 2001	13.76	13.80	13.75	13.80
2272	NYSE	VKQ	Thu, Jul 12, 2001	13.79	13.79	13.74	13.76
2271	NYSE	VKQ	Wed, Jul 11, 2001	13.75	13.81	13.75	13.77
2270	NYSE	VKQ	Tue, Jul 10, 2001	13.79	13.89	13.78	13.80
2269	NYSE	VKQ	Mon, Jul 9, 2001	13.75	13.84	13.74	13.80
2268	NYSE	VKQ	Fri, Jul 6, 2001	13.74	13.78	13.74	13.78
2267	NYSE	VKQ	Thu, Jul 5, 2001	13.74	13.78	13.74	13.78
2266	NYSE	VKQ	Tue, Jul 3, 2001	13.70	13.74	13.70	13.71
2265	NYSE	VKQ	Mon, Jul 2, 2001	13.64	13.68	13.59	13.68
2264	NYSE	VKQ	Fri, Jun 29, 2001	13.61	13.61	13.57	13.61
2263	NYSE	VKQ	Thu, Jun 28, 2001	13.55	13.62	13.55	13.62
2262	NYSE	VKQ	Wed, Jun 27, 2001	13.42	13.50	13.42	13.49
2261	NYSE	VKQ	Tue, Jun 26, 2001	13.45	13.48	13.43	13.43
2260	NYSE	VKQ	Mon, Jun 25, 2001	13.45	13.48	13.42	13.48
2259	NYSE	VKQ	Fri, Jun 22, 2001	13.53	13.55	13.42	13.50
2258	NYSE	VKQ	Thu, Jun 21, 2001	13.49	13.53	13.41	13.50
2257	NYSE	VKQ	Wed, Jun 20, 2001	13.42	13.45	13.38	13.45
2256	NYSE	VKQ	Tue, Jun 19, 2001	13.48	13.48	13.42	13.46
2255	NYSE	VKQ	Mon, Jun 18, 2001	13.48	13.50	13.45	13.45
2254	NYSE	VKQ	Fri, Jun 15, 2001	13.49	13.55	13.45	13.48
2253	NYSE	VKQ	Thu, Jun 14, 2001	13.51	13.56	13.50	13.52
2252	NYSE	VKQ	Wed, Jun 13, 2001	13.57	13.57	13.49	13.49
2251	NYSE	VKQ	Tue, Jun 12, 2001	13.76	13.76	13.60	13.67
2250	NYSE	VKQ	Mon, Jun 11, 2001	13.70	13.76	13.70	13.76
2249	NYSE	VKQ	Fri, Jun 8, 2001	13.62	13.70	13.62	13.64
2248	NYSE	VKQ	Thu, Jun 7, 2001	13.65	13.70	13.65	13.68
2247	NYSE	VKQ	Wed, Jun 6, 2001	13.65	13.68	13.62	13.65
2246	NYSE	VKQ	Tue, Jun 5, 2001	13.63	13.63	13.60	13.62
2245	NYSE	VKQ	Mon, Jun 4, 2001	13.56	13.61	13.52	13.60
2244	NYSE	VKQ	Fri, Jun 1, 2001	13.50	13.56	13.47	13.56
2243	NYSE	VKQ	Thu, May 31, 2001	13.50	13.55	13.45	13.51
2242	NYSE	VKQ	Wed, May 30, 2001	13.55	13.61	13.46	13.50
2241	NYSE	VKQ	Tue, May 29, 2001	13.60	13.64	13.55	13.60
2240	NYSE	VKQ	Fri, May 25, 2001	13.50	13.65	13.45	13.55
2239	NYSE	VKQ	Thu, May 24, 2001	13.52	13.54	13.43	13.51
2238	NYSE	VKQ	Wed, May 23, 2001	13.53	13.55	13.48	13.48
2237	NYSE	VKQ	Tue, May 22, 2001	13.52	13.55	13.51	13.53
2236	NYSE	VKQ	Mon, May 21, 2001	13.55	13.55	13.51	13.52
2235	NYSE	VKQ	Fri, May 18, 2001	13.51	13.55	13.50	13.51
2234	NYSE	VKQ	Thu, May 17, 2001	13.49	13.57	13.49	13.51
2233	NYSE	VKQ	Wed, May 16, 2001	13.57	13.65	13.50	13.50
2232	NYSE	VKQ	Tue, May 15, 2001	13.65	13.68	13.63	13.63
2231	NYSE	VKQ	Mon, May 14, 2001	13.70	13.76	13.66	13.67
2230	NYSE	VKQ	Fri, May 11, 2001	13.75	13.75	13.61	13.63
2229	NYSE	VKQ	Thu, May 10, 2001	13.66	13.78	13.65	13.78
2228	NYSE	VKQ	Wed, May 9, 2001	13.63	13.68	13.61	13.66
2227	NYSE	VKQ	Tue, May 8, 2001	13.65	13.70	13.61	13.63
2226	NYSE	VKQ	Mon, May 7, 2001	13.60	13.71	13.60	13.69
2225	NYSE	VKQ	Fri, May 4, 2001	13.74	13.74	13.61	13.61
2224	NYSE	VKQ	Thu, May 3, 2001	13.75	13.76	13.66	13.70
2223	NYSE	VKQ	Wed, May 2, 2001	13.66	13.77	13.66	13.76
2222	NYSE	VKQ	Tue, May 1, 2001	13.66	13.77	13.62	13.71
2221	NYSE	VKQ	Mon, Apr 30, 2001	13.67	13.67	13.59	13.59
2220	NYSE	VKQ	Fri, Apr 27, 2001	13.67	13.67	13.61	13.65
2219	NYSE	VKQ	Thu, Apr 26, 2001	13.55	13.64	13.53	13.64
2218	NYSE	VKQ	Wed, Apr 25, 2001	13.58	13.60	13.55	13.59
2217	NYSE	VKQ	Tue, Apr 24, 2001	13.57	13.59	13.56	13.57
2216	NYSE	VKQ	Mon, Apr 23, 2001	13.58	13.64	13.56	13.57
2215	NYSE	VKQ	Fri, Apr 20, 2001	13.60	13.60	13.55	13.60
2214	NYSE	VKQ	Thu, Apr 19, 2001	13.69	13.69	13.50	13.55
2213	NYSE	VKQ	Wed, Apr 18, 2001	13.75	13.84	13.69	13.75
2212	NYSE	VKQ	Tue, Apr 17, 2001	13.78	13.83	13.75	13.80
2211	NYSE	VKQ	Mon, Apr 16, 2001	13.80	13.84	13.80	13.80
2210	NYSE	VKQ	Thu, Apr 12, 2001	13.80	13.84	13.80	13.82
2209	NYSE	VKQ	Wed, Apr 11, 2001	13.80	13.84	13.76	13.84
2208	NYSE	VKQ	Tue, Apr 10, 2001	13.75	13.80	13.75	13.80
2207	NYSE	VKQ	Mon, Apr 9, 2001	13.92	13.95	13.85	13.85
2206	NYSE	VKQ	Fri, Apr 6, 2001	13.89	13.90	13.85	13.85
2205	NYSE	VKQ	Thu, Apr 5, 2001	13.88	13.88	13.85	13.85
2204	NYSE	VKQ	Wed, Apr 4, 2001	13.85	13.86	13.85	13.85
2203	NYSE	VKQ	Tue, Apr 3, 2001	13.83	13.87	13.82	13.85
2202	NYSE	VKQ	Mon, Apr 2, 2001	13.78	13.85	13.73	13.80
2201	NYSE	VKQ	Fri, Mar 30, 2001	13.79	13.79	13.70	13.78
2200	NYSE	VKQ	Thu, Mar 29, 2001	13.72	13.78	13.70	13.71
2199	NYSE	VKQ	Wed, Mar 28, 2001	13.68	13.75	13.68	13.72
2198	NYSE	VKQ	Tue, Mar 27, 2001	13.70	13.70	13.65	13.70
2197	NYSE	VKQ	Mon, Mar 26, 2001	13.75	13.79	13.65	13.65
2196	NYSE	VKQ	Fri, Mar 23, 2001	13.83	13.85	13.75	13.76
2195	NYSE	VKQ	Thu, Mar 22, 2001	13.80	13.85	13.80	13.83
2194	NYSE	VKQ	Wed, Mar 21, 2001	13.83	13.84	13.80	13.83
2193	NYSE	VKQ	Tue, Mar 20, 2001	13.88	13.88	13.78	13.85
2192	NYSE	VKQ	Mon, Mar 19, 2001	13.78	13.89	13.78	13.88
2191	NYSE	VKQ	Fri, Mar 16, 2001	13.80	13.80	13.78	13.80
2190	NYSE	VKQ	Thu, Mar 15, 2001	13.80	13.80	13.71	13.78
2189	NYSE	VKQ	Wed, Mar 14, 2001	13.69	13.79	13.69	13.78
2188	NYSE	VKQ	Tue, Mar 13, 2001	13.75	13.80	13.72	13.72
2187	NYSE	VKQ	Mon, Mar 12, 2001	13.80	13.85	13.76	13.78
2186	NYSE	VKQ	Fri, Mar 9, 2001	13.89	13.90	13.81	13.81
2185	NYSE	VKQ	Thu, Mar 8, 2001	13.89	13.89	13.82	13.87
2184	NYSE	VKQ	Wed, Mar 7, 2001	13.85	13.89	13.80	13.89
2183	NYSE	VKQ	Tue, Mar 6, 2001	13.80	13.88	13.80	13.82
2182	NYSE	VKQ	Mon, Mar 5, 2001	13.83	13.88	13.80	13.80
2181	NYSE	VKQ	Fri, Mar 2, 2001	13.84	13.89	13.80	13.81
2180	NYSE	VKQ	Thu, Mar 1, 2001	13.83	13.89	13.76	13.84
2179	NYSE	VKQ	Wed, Feb 28, 2001	13.77	13.85	13.77	13.77
2178	NYSE	VKQ	Tue, Feb 27, 2001	13.75	13.81	13.70	13.73
2177	NYSE	VKQ	Mon, Feb 26, 2001	13.70	13.75	13.63	13.70
2176	NYSE	VKQ	Fri, Feb 23, 2001	13.67	13.70	13.61	13.70
2175	NYSE	VKQ	Thu, Feb 22, 2001	13.65	13.69	13.63	13.65
2174	NYSE	VKQ	Wed, Feb 21, 2001	13.61	13.67	13.61	13.63
2173	NYSE	VKQ	Tue, Feb 20, 2001	13.65	13.69	13.61	13.62
2172	NYSE	VKQ	Fri, Feb 16, 2001	13.69	13.69	13.61	13.61
2171	NYSE	VKQ	Thu, Feb 15, 2001	13.78	13.81	13.64	13.69
2170	NYSE	VKQ	Wed, Feb 14, 2001	13.98	13.98	13.79	13.81
2169	NYSE	VKQ	Tue, Feb 13, 2001	14.09	14.09	13.95	13.98
2168	NYSE	VKQ	Mon, Feb 12, 2001	14.09	14.10	14.00	14.09
2167	NYSE	VKQ	Fri, Feb 9, 2001	14.09	14.10	14.05	14.07
2166	NYSE	VKQ	Thu, Feb 8, 2001	14.09	14.10	14.02	14.05
2165	NYSE	VKQ	Wed, Feb 7, 2001	14.06	14.10	13.97	14.06
2164	NYSE	VKQ	Tue, Feb 6, 2001	14.14	14.14	14.01	14.01
2163	NYSE	VKQ	Mon, Feb 5, 2001	14.13	14.16	14.09	14.14
2162	NYSE	VKQ	Fri, Feb 2, 2001	14.20	14.30	14.16	14.16
2161	NYSE	VKQ	Thu, Feb 1, 2001	14.10	14.25	14.10	14.20
2160	NYSE	VKQ	Wed, Jan 31, 2001	13.90	14.25	13.75	14.21
2159	NYSE	VKQ	Tue, Jan 30, 2001	13.82	13.88	13.74	13.82
2158	NYSE	VKQ	Mon, Jan 29, 2001	13.80	13.82	13.68	13.82
2157	NYSE	VKQ	Fri, Jan 26, 2001	13.75	13.81	13.69	13.75
2156	NYSE	VKQ	Thu, Jan 25, 2001	13.88	13.88	13.56	13.75
2155	NYSE	VKQ	Wed, Jan 24, 2001	13.81	13.94	13.81	13.81
2154	NYSE	VKQ	Tue, Jan 23, 2001	13.94	13.94	13.88	13.88
2153	NYSE	VKQ	Mon, Jan 22, 2001	13.94	13.94	13.88	13.94
2152	NYSE	VKQ	Fri, Jan 19, 2001	13.88	14.00	13.81	13.94
2151	NYSE	VKQ	Thu, Jan 18, 2001	13.81	13.94	13.81	13.94
2150	NYSE	VKQ	Wed, Jan 17, 2001	13.88	13.88	13.69	13.88
2149	NYSE	VKQ	Tue, Jan 16, 2001	13.88	14.00	13.88	13.88
2148	NYSE	VKQ	Fri, Jan 12, 2001	14.00	14.00	13.75	13.75
2147	NYSE	VKQ	Thu, Jan 11, 2001	14.13	14.13	14.00	14.06
2146	NYSE	VKQ	Wed, Jan 10, 2001	13.94	14.19	13.94	14.06
2145	NYSE	VKQ	Tue, Jan 9, 2001	14.00	14.13	14.00	14.06
2144	NYSE	VKQ	Mon, Jan 8, 2001	13.75	14.00	13.75	14.00
2143	NYSE	VKQ	Fri, Jan 5, 2001	13.63	13.75	13.63	13.75
2142	NYSE	VKQ	Thu, Jan 4, 2001	13.63	13.63	13.31	13.56
2141	NYSE	VKQ	Wed, Jan 3, 2001	13.50	13.63	13.38	13.50
2140	NYSE	VKQ	Tue, Jan 2, 2001	13.13	13.44	13.13	13.44
2139	NYSE	VKQ	Fri, Dec 29, 2000	13.00	13.13	12.88	13.06
2138	NYSE	VKQ	Thu, Dec 28, 2000	13.25	13.38	13.00	13.00
2137	NYSE	VKQ	Wed, Dec 27, 2000	13.31	13.44	13.25	13.31
2136	NYSE	VKQ	Tue, Dec 26, 2000	13.00	13.38	12.88	13.38
2135	NYSE	VKQ	Fri, Dec 22, 2000	12.63	12.88	12.63	12.88
2134	NYSE	VKQ	Thu, Dec 21, 2000	12.63	12.75	12.56	12.69
2133	NYSE	VKQ	Wed, Dec 20, 2000	12.56	12.69	12.50	12.56
2132	NYSE	VKQ	Tue, Dec 19, 2000	12.50	12.63	12.44	12.56
2131	NYSE	VKQ	Mon, Dec 18, 2000	12.38	12.56	12.38	12.56
2130	NYSE	VKQ	Fri, Dec 15, 2000	12.31	12.44	12.31	12.44
2129	NYSE	VKQ	Thu, Dec 14, 2000	12.31	12.38	12.31	12.38
2128	NYSE	VKQ	Wed, Dec 13, 2000	12.25	12.44	12.25	12.31
2127	NYSE	VKQ	Tue, Dec 12, 2000	12.38	12.44	12.31	12.31
2126	NYSE	VKQ	Mon, Dec 11, 2000	12.44	12.44	12.31	12.38
2125	NYSE	VKQ	Fri, Dec 8, 2000	12.31	12.44	12.31	12.38
2124	NYSE	VKQ	Thu, Dec 7, 2000	12.44	12.50	12.31	12.38
2123	NYSE	VKQ	Wed, Dec 6, 2000	12.25	12.44	12.25	12.44
2122	NYSE	VKQ	Tue, Dec 5, 2000	12.31	12.38	12.25	12.25
2121	NYSE	VKQ	Mon, Dec 4, 2000	12.44	12.44	12.31	12.38
2120	NYSE	VKQ	Fri, Dec 1, 2000	12.50	12.50	12.38	12.44
2119	NYSE	VKQ	Thu, Nov 30, 2000	12.31	12.38	12.25	12.38
2118	NYSE	VKQ	Wed, Nov 29, 2000	12.31	12.38	12.25	12.31
2117	NYSE	VKQ	Tue, Nov 28, 2000	12.38	12.44	12.25	12.31
2116	NYSE	VKQ	Mon, Nov 27, 2000	12.38	12.44	12.38	12.38
2115	NYSE	VKQ	Fri, Nov 24, 2000	12.44	12.44	12.38	12.38
2114	NYSE	VKQ	Wed, Nov 22, 2000	12.44	12.44	12.38	12.44
2113	NYSE	VKQ	Tue, Nov 21, 2000	12.44	12.44	12.38	12.44
2112	NYSE	VKQ	Mon, Nov 20, 2000	12.44	12.56	12.38	12.44
2111	NYSE	VKQ	Fri, Nov 17, 2000	12.44	12.50	12.44	12.44
2110	NYSE	VKQ	Thu, Nov 16, 2000	12.56	12.56	12.44	12.50
2109	NYSE	VKQ	Wed, Nov 15, 2000	12.56	12.63	12.50	12.56
2108	NYSE	VKQ	Tue, Nov 14, 2000	12.75	12.75	12.56	12.63
2107	NYSE	VKQ	Mon, Nov 13, 2000	12.63	12.75	12.63	12.75
2106	NYSE	VKQ	Fri, Nov 10, 2000	12.75	12.81	12.69	12.81
2105	NYSE	VKQ	Thu, Nov 9, 2000	12.81	12.81	12.69	12.69
2104	NYSE	VKQ	Wed, Nov 8, 2000	12.75	12.81	12.69	12.75
2103	NYSE	VKQ	Tue, Nov 7, 2000	12.69	12.75	12.63	12.75
2102	NYSE	VKQ	Mon, Nov 6, 2000	12.75	12.75	12.63	12.63
2101	NYSE	VKQ	Fri, Nov 3, 2000	12.69	12.75	12.63	12.63
2100	NYSE	VKQ	Thu, Nov 2, 2000	12.81	12.81	12.69	12.75
2099	NYSE	VKQ	Wed, Nov 1, 2000	12.69	12.75	12.63	12.75
2098	NYSE	VKQ	Tue, Oct 31, 2000	12.63	12.69	12.56	12.63
2097	NYSE	VKQ	Mon, Oct 30, 2000	12.63	12.69	12.56	12.56
2096	NYSE	VKQ	Fri, Oct 27, 2000	12.69	12.75	12.63	12.69
2095	NYSE	VKQ	Thu, Oct 26, 2000	12.69	12.75	12.63	12.75
2094	NYSE	VKQ	Wed, Oct 25, 2000	12.63	12.69	12.56	12.69
2093	NYSE	VKQ	Tue, Oct 24, 2000	12.63	12.69	12.56	12.63
2092	NYSE	VKQ	Mon, Oct 23, 2000	12.50	12.69	12.50	12.63
2091	NYSE	VKQ	Fri, Oct 20, 2000	12.50	12.56	12.50	12.56
2090	NYSE	VKQ	Thu, Oct 19, 2000	12.63	12.63	12.56	12.56
2089	NYSE	VKQ	Wed, Oct 18, 2000	12.63	12.63	12.50	12.56
2088	NYSE	VKQ	Tue, Oct 17, 2000	12.75	12.75	12.63	12.69
2087	NYSE	VKQ	Mon, Oct 16, 2000	12.75	12.75	12.69	12.75
2086	NYSE	VKQ	Fri, Oct 13, 2000	12.81	12.81	12.69	12.75
2085	NYSE	VKQ	Thu, Oct 12, 2000	12.69	12.81	12.69	12.75
2084	NYSE	VKQ	Wed, Oct 11, 2000	12.75	12.75	12.69	12.69
2083	NYSE	VKQ	Tue, Oct 10, 2000	12.81	12.88	12.75	12.88
2082	NYSE	VKQ	Mon, Oct 9, 2000	12.94	12.94	12.81	12.81
2081	NYSE	VKQ	Fri, Oct 6, 2000	12.88	12.94	12.81	12.81
2080	NYSE	VKQ	Thu, Oct 5, 2000	12.94	12.94	12.88	12.94
2079	NYSE	VKQ	Wed, Oct 4, 2000	12.88	12.94	12.88	12.94
2078	NYSE	VKQ	Tue, Oct 3, 2000	12.81	12.94	12.81	12.94
2077	NYSE	VKQ	Mon, Oct 2, 2000	12.88	12.88	12.81	12.88
2076	NYSE	VKQ	Fri, Sep 29, 2000	12.88	12.88	12.81	12.88
2075	NYSE	VKQ	Thu, Sep 28, 2000	12.88	12.88	12.81	12.88
2074	NYSE	VKQ	Wed, Sep 27, 2000	12.81	12.88	12.81	12.81
2073	NYSE	VKQ	Tue, Sep 26, 2000	12.94	12.94	12.81	12.88
2072	NYSE	VKQ	Mon, Sep 25, 2000	12.94	12.94	12.81	12.94
2071	NYSE	VKQ	Fri, Sep 22, 2000	12.94	13.00	12.88	12.94
2070	NYSE	VKQ	Thu, Sep 21, 2000	13.06	13.06	12.94	13.00
2069	NYSE	VKQ	Wed, Sep 20, 2000	13.13	13.13	13.00	13.06
2068	NYSE	VKQ	Tue, Sep 19, 2000	13.06	13.13	13.00	13.13
2067	NYSE	VKQ	Mon, Sep 18, 2000	13.13	13.13	13.00	13.06
2066	NYSE	VKQ	Fri, Sep 15, 2000	13.06	13.13	13.06	13.13
2065	NYSE	VKQ	Thu, Sep 14, 2000	13.06	13.13	13.06	13.06
2064	NYSE	VKQ	Wed, Sep 13, 2000	13.13	13.13	13.06	13.13
2063	NYSE	VKQ	Tue, Sep 12, 2000	13.19	13.19	13.13	13.13
2062	NYSE	VKQ	Mon, Sep 11, 2000	13.13	13.19	13.13	13.13
2061	NYSE	VKQ	Fri, Sep 8, 2000	13.19	13.19	13.06	13.06
2060	NYSE	VKQ	Thu, Sep 7, 2000	13.06	13.19	13.06	13.19
2059	NYSE	VKQ	Wed, Sep 6, 2000	13.19	13.25	13.06	13.06
2058	NYSE	VKQ	Tue, Sep 5, 2000	13.38	13.38	13.06	13.13
2057	NYSE	VKQ	Fri, Sep 1, 2000	13.56	13.56	13.38	13.38
2056	NYSE	VKQ	Thu, Aug 31, 2000	13.50	13.50	13.44	13.50
2055	NYSE	VKQ	Wed, Aug 30, 2000	13.50	13.50	13.38	13.44
2054	NYSE	VKQ	Tue, Aug 29, 2000	13.56	13.56	13.44	13.56
2053	NYSE	VKQ	Mon, Aug 28, 2000	13.63	13.63	13.50	13.56
2052	NYSE	VKQ	Fri, Aug 25, 2000	13.69	13.69	13.56	13.63
2051	NYSE	VKQ	Thu, Aug 24, 2000	13.56	13.75	13.56	13.69
2050	NYSE	VKQ	Wed, Aug 23, 2000	13.69	13.69	13.50	13.50
2049	NYSE	VKQ	Tue, Aug 22, 2000	13.69	13.75	13.56	13.69
2048	NYSE	VKQ	Mon, Aug 21, 2000	13.81	13.81	13.19	13.69
2047	NYSE	VKQ	Fri, Aug 18, 2000	13.81	13.94	13.81	13.88
2046	NYSE	VKQ	Thu, Aug 17, 2000	13.75	13.88	13.63	13.88
2045	NYSE	VKQ	Wed, Aug 16, 2000	13.69	13.75	13.63	13.69
2044	NYSE	VKQ	Tue, Aug 15, 2000	13.63	13.69	13.50	13.63
2043	NYSE	VKQ	Mon, Aug 14, 2000	13.63	13.63	13.44	13.63
2042	NYSE	VKQ	Fri, Aug 11, 2000	13.44	13.56	13.44	13.56
2041	NYSE	VKQ	Thu, Aug 10, 2000	13.69	13.69	13.56	13.56
2040	NYSE	VKQ	Wed, Aug 9, 2000	13.75	13.75	13.63	13.69
2039	NYSE	VKQ	Tue, Aug 8, 2000	13.56	13.75	13.56	13.75
2038	NYSE	VKQ	Mon, Aug 7, 2000	13.50	13.63	13.50	13.56
2037	NYSE	VKQ	Fri, Aug 4, 2000	13.50	13.63	13.44	13.56
2036	NYSE	VKQ	Thu, Aug 3, 2000	13.38	13.50	13.31	13.50
2035	NYSE	VKQ	Wed, Aug 2, 2000	13.56	13.63	13.25	13.31
2034	NYSE	VKQ	Tue, Aug 1, 2000	13.81	13.81	13.44	13.44
2033	NYSE	VKQ	Mon, Jul 31, 2000	13.81	13.88	13.69	13.75
2032	NYSE	VKQ	Fri, Jul 28, 2000	13.75	13.81	13.69	13.69
2031	NYSE	VKQ	Thu, Jul 27, 2000	13.81	13.81	13.56	13.75
2030	NYSE	VKQ	Wed, Jul 26, 2000	13.81	13.88	13.75	13.75
2029	NYSE	VKQ	Tue, Jul 25, 2000	13.81	13.81	13.63	13.75
2028	NYSE	VKQ	Mon, Jul 24, 2000	13.75	13.81	13.69	13.69
2027	NYSE	VKQ	Fri, Jul 21, 2000	13.75	13.75	13.63	13.69
2026	NYSE	VKQ	Thu, Jul 20, 2000	13.63	13.69	13.63	13.63
2025	NYSE	VKQ	Wed, Jul 19, 2000	13.69	13.75	13.63	13.63
2024	NYSE	VKQ	Tue, Jul 18, 2000	13.81	13.81	13.63	13.63
2023	NYSE	VKQ	Mon, Jul 17, 2000	13.75	13.88	13.75	13.75
2022	NYSE	VKQ	Fri, Jul 14, 2000	13.75	13.88	13.75	13.75
2021	NYSE	VKQ	Thu, Jul 13, 2000	13.75	13.81	13.69	13.75
2020	NYSE	VKQ	Wed, Jul 12, 2000	13.88	13.94	13.63	13.69
2019	NYSE	VKQ	Tue, Jul 11, 2000	13.81	13.94	13.75	13.94
2018	NYSE	VKQ	Mon, Jul 10, 2000	13.81	13.88	13.75	13.75
2017	NYSE	VKQ	Fri, Jul 7, 2000	13.69	13.88	13.69	13.81
2016	NYSE	VKQ	Thu, Jul 6, 2000	13.75	13.81	13.63	13.75
2015	NYSE	VKQ	Wed, Jul 5, 2000	13.94	13.94	13.75	13.75
2014	NYSE	VKQ	Mon, Jul 3, 2000	13.38	13.56	13.31	13.50
2013	NYSE	VKQ	Fri, Jun 30, 2000	13.31	13.38	13.25	13.38
2012	NYSE	VKQ	Thu, Jun 29, 2000	13.19	13.31	13.13	13.25
2011	NYSE	VKQ	Wed, Jun 28, 2000	13.13	13.25	13.13	13.19
2010	NYSE	VKQ	Tue, Jun 27, 2000	13.06	13.19	13.00	13.13
2009	NYSE	VKQ	Mon, Jun 26, 2000	13.13	13.25	13.06	13.06
2008	NYSE	VKQ	Fri, Jun 23, 2000	13.13	13.19	13.06	13.19
2007	NYSE	VKQ	Thu, Jun 22, 2000	13.19	13.19	13.00	13.06
2006	NYSE	VKQ	Wed, Jun 21, 2000	13.25	13.25	13.13	13.19
2005	NYSE	VKQ	Tue, Jun 20, 2000	13.06	13.25	13.00	13.19
2004	NYSE	VKQ	Mon, Jun 19, 2000	12.94	13.06	12.88	13.00
2003	NYSE	VKQ	Fri, Jun 16, 2000	13.06	13.13	12.88	13.00
2002	NYSE	VKQ	Thu, Jun 15, 2000	13.00	13.06	12.94	13.00
2001	NYSE	VKQ	Wed, Jun 14, 2000	13.06	13.06	12.94	13.00
2000	NYSE	VKQ	Tue, Jun 13, 2000	12.94	13.06	12.88	13.00
1999	NYSE	VKQ	Mon, Jun 12, 2000	12.94	13.13	12.88	13.00
1998	NYSE	VKQ	Fri, Jun 9, 2000	13.00	13.00	12.81	12.94
1997	NYSE	VKQ	Thu, Jun 8, 2000	12.81	12.94	12.69	12.94
1996	NYSE	VKQ	Wed, Jun 7, 2000	12.81	12.81	12.63	12.75
1995	NYSE	VKQ	Tue, Jun 6, 2000	12.81	12.88	12.75	12.75
1994	NYSE	VKQ	Mon, Jun 5, 2000	12.75	12.94	12.75	12.88
1993	NYSE	VKQ	Fri, Jun 2, 2000	12.88	12.94	12.75	12.75
1992	NYSE	VKQ	Thu, Jun 1, 2000	12.75	12.94	12.69	12.88
1991	NYSE	VKQ	Wed, May 31, 2000	12.63	12.69	12.63	12.69
1990	NYSE	VKQ	Tue, May 30, 2000	12.56	12.69	12.50	12.69
1989	NYSE	VKQ	Fri, May 26, 2000	12.75	12.75	12.50	12.50
1988	NYSE	VKQ	Thu, May 25, 2000	12.63	12.69	12.63	12.69
1987	NYSE	VKQ	Wed, May 24, 2000	12.56	12.63	12.44	12.63
1986	NYSE	VKQ	Tue, May 23, 2000	12.75	12.75	12.56	12.56
1985	NYSE	VKQ	Mon, May 22, 2000	12.50	12.94	12.50	12.75
1984	NYSE	VKQ	Fri, May 19, 2000	12.38	12.63	12.25	12.63
1983	NYSE	VKQ	Thu, May 18, 2000	12.44	12.44	12.31	12.38
1982	NYSE	VKQ	Wed, May 17, 2000	12.44	12.44	12.38	12.44
1981	NYSE	VKQ	Tue, May 16, 2000	12.38	12.44	12.25	12.44
1980	NYSE	VKQ	Mon, May 15, 2000	12.31	12.38	12.25	12.31
1979	NYSE	VKQ	Fri, May 12, 2000	12.50	12.50	12.25	12.25
1978	NYSE	VKQ	Thu, May 11, 2000	12.50	12.56	12.38	12.50
1977	NYSE	VKQ	Wed, May 10, 2000	12.69	12.75	12.56	12.63
1976	NYSE	VKQ	Tue, May 9, 2000	12.75	12.75	12.63	12.69
1975	NYSE	VKQ	Mon, May 8, 2000	12.63	12.69	12.63	12.69
1974	NYSE	VKQ	Fri, May 5, 2000	12.69	12.75	12.63	12.63
1973	NYSE	VKQ	Thu, May 4, 2000	12.63	12.69	12.63	12.69
1972	NYSE	VKQ	Wed, May 3, 2000	12.75	12.81	12.63	12.69
1971	NYSE	VKQ	Tue, May 2, 2000	13.00	13.13	12.75	12.75
1970	NYSE	VKQ	Mon, May 1, 2000	13.13	13.19	12.94	13.00
1969	NYSE	VKQ	Fri, Apr 28, 2000	13.19	13.19	13.00	13.00
1968	NYSE	VKQ	Thu, Apr 27, 2000	13.06	13.19	13.06	13.13
1967	NYSE	VKQ	Wed, Apr 26, 2000	13.31	13.38	13.06	13.06
1966	NYSE	VKQ	Tue, Apr 25, 2000	13.13	13.38	13.06	13.25
1965	NYSE	VKQ	Mon, Apr 24, 2000	12.94	13.13	12.94	13.13
1964	NYSE	VKQ	Thu, Apr 20, 2000	12.75	12.88	12.69	12.88
1963	NYSE	VKQ	Wed, Apr 19, 2000	12.75	12.75	12.63	12.75
1962	NYSE	VKQ	Tue, Apr 18, 2000	12.63	12.75	12.63	12.75
1961	NYSE	VKQ	Mon, Apr 17, 2000	12.81	12.88	12.63	12.63
1960	NYSE	VKQ	Fri, Apr 14, 2000	13.00	13.06	12.81	12.88
1959	NYSE	VKQ	Thu, Apr 13, 2000	13.19	13.19	13.00	13.00
1958	NYSE	VKQ	Wed, Apr 12, 2000	13.25	13.25	13.13	13.19
1957	NYSE	VKQ	Tue, Apr 11, 2000	13.44	13.44	13.25	13.38
1956	NYSE	VKQ	Mon, Apr 10, 2000	13.44	13.50	13.25	13.38
1955	NYSE	VKQ	Fri, Apr 7, 2000	13.38	13.44	13.25	13.44
1954	NYSE	VKQ	Thu, Apr 6, 2000	13.38	13.44	13.25	13.25
1953	NYSE	VKQ	Wed, Apr 5, 2000	13.44	13.44	13.31	13.44
1952	NYSE	VKQ	Tue, Apr 4, 2000	13.13	13.50	13.13	13.38
1951	NYSE	VKQ	Mon, Apr 3, 2000	12.94	13.19	12.94	13.19
1950	NYSE	VKQ	Fri, Mar 31, 2000	12.88	12.94	12.81	12.88
1949	NYSE	VKQ	Thu, Mar 30, 2000	12.75	12.88	12.75	12.81
1948	NYSE	VKQ	Wed, Mar 29, 2000	12.81	12.88	12.75	12.75
1947	NYSE	VKQ	Tue, Mar 28, 2000	12.75	12.81	12.69	12.81
1946	NYSE	VKQ	Mon, Mar 27, 2000	12.69	12.81	12.69	12.75
1945	NYSE	VKQ	Fri, Mar 24, 2000	12.88	12.88	12.69	12.75
1944	NYSE	VKQ	Thu, Mar 23, 2000	12.81	12.88	12.75	12.81
1943	NYSE	VKQ	Wed, Mar 22, 2000	12.63	12.75	12.56	12.75
1942	NYSE	VKQ	Tue, Mar 21, 2000	12.44	12.69	12.44	12.69
1941	NYSE	VKQ	Mon, Mar 20, 2000	12.50	12.56	12.44	12.44
1940	NYSE	VKQ	Fri, Mar 17, 2000	12.38	12.50	12.38	12.50
1939	NYSE	VKQ	Thu, Mar 16, 2000	12.44	12.50	12.38	12.44
1938	NYSE	VKQ	Wed, Mar 15, 2000	12.56	12.56	12.44	12.50
1937	NYSE	VKQ	Tue, Mar 14, 2000	12.56	12.56	12.44	12.56
1936	NYSE	VKQ	Mon, Mar 13, 2000	12.50	12.56	12.44	12.56
1935	NYSE	VKQ	Fri, Mar 10, 2000	12.69	12.69	12.63	12.63
1934	NYSE	VKQ	Thu, Mar 9, 2000	12.69	12.75	12.63	12.69
1933	NYSE	VKQ	Wed, Mar 8, 2000	12.69	12.69	12.63	12.69
1932	NYSE	VKQ	Tue, Mar 7, 2000	12.69	12.69	12.63	12.63
1931	NYSE	VKQ	Mon, Mar 6, 2000	12.75	12.81	12.63	12.75
1930	NYSE	VKQ	Fri, Mar 3, 2000	12.75	12.75	12.63	12.75
1929	NYSE	VKQ	Thu, Mar 2, 2000	12.81	12.81	12.69	12.75
1928	NYSE	VKQ	Wed, Mar 1, 2000	12.88	12.94	12.75	12.81
1927	NYSE	VKQ	Tue, Feb 29, 2000	13.00	13.00	12.75	12.81
1926	NYSE	VKQ	Mon, Feb 28, 2000	13.13	13.13	12.94	13.00
1925	NYSE	VKQ	Fri, Feb 25, 2000	13.13	13.19	13.00	13.06
1924	NYSE	VKQ	Thu, Feb 24, 2000	13.06	13.25	13.06	13.13
1923	NYSE	VKQ	Wed, Feb 23, 2000	13.13	13.19	13.00	13.06
1922	NYSE	VKQ	Tue, Feb 22, 2000	13.19	13.19	13.13	13.13
1921	NYSE	VKQ	Fri, Feb 18, 2000	13.19	13.25	13.13	13.19
1920	NYSE	VKQ	Thu, Feb 17, 2000	13.31	13.31	13.13	13.19
1919	NYSE	VKQ	Wed, Feb 16, 2000	13.31	13.31	13.25	13.31
1918	NYSE	VKQ	Tue, Feb 15, 2000	13.31	13.38	13.25	13.31
1917	NYSE	VKQ	Mon, Feb 14, 2000	13.38	13.38	13.25	13.38
1916	NYSE	VKQ	Fri, Feb 11, 2000	13.25	13.38	13.25	13.38
1915	NYSE	VKQ	Thu, Feb 10, 2000	13.38	13.44	13.38	13.38
1914	NYSE	VKQ	Wed, Feb 9, 2000	13.50	13.50	13.38	13.38
1913	NYSE	VKQ	Tue, Feb 8, 2000	13.44	13.50	13.38	13.50
1912	NYSE	VKQ	Mon, Feb 7, 2000	13.38	13.44	13.31	13.31
1911	NYSE	VKQ	Fri, Feb 4, 2000	13.19	13.44	13.00	13.44
1910	NYSE	VKQ	Thu, Feb 3, 2000	13.19	13.31	13.13	13.25
1909	NYSE	VKQ	Wed, Feb 2, 2000	13.25	13.25	13.13	13.19
1908	NYSE	VKQ	Tue, Feb 1, 2000	13.25	13.25	13.00	13.19
1907	NYSE	VKQ	Mon, Jan 31, 2000	13.00	13.19	13.00	13.19
1906	NYSE	VKQ	Fri, Jan 28, 2000	13.00	13.13	12.88	13.06
1905	NYSE	VKQ	Thu, Jan 27, 2000	12.94	13.00	12.88	13.00
1904	NYSE	VKQ	Wed, Jan 26, 2000	12.88	12.94	12.88	12.94
1903	NYSE	VKQ	Tue, Jan 25, 2000	12.88	12.94	12.81	12.88
1902	NYSE	VKQ	Mon, Jan 24, 2000	12.81	12.94	12.81	12.88
1901	NYSE	VKQ	Fri, Jan 21, 2000	12.81	12.88	12.75	12.88
1900	NYSE	VKQ	Thu, Jan 20, 2000	12.81	12.88	12.75	12.81
1899	NYSE	VKQ	Wed, Jan 19, 2000	12.69	12.75	12.69	12.75
1898	NYSE	VKQ	Tue, Jan 18, 2000	12.63	12.75	12.56	12.69
1897	NYSE	VKQ	Fri, Jan 14, 2000	12.69	12.75	12.63	12.63
1896	NYSE	VKQ	Thu, Jan 13, 2000	12.88	12.88	12.69	12.75
1895	NYSE	VKQ	Wed, Jan 12, 2000	12.88	12.94	12.75	12.94
1894	NYSE	VKQ	Tue, Jan 11, 2000	12.81	13.06	12.81	13.06
1893	NYSE	VKQ	Mon, Jan 10, 2000	12.81	13.00	12.75	13.00
1892	NYSE	VKQ	Fri, Jan 7, 2000	12.75	12.81	12.63	12.69
1891	NYSE	VKQ	Thu, Jan 6, 2000	12.63	12.75	12.63	12.75
1890	NYSE	VKQ	Wed, Jan 5, 2000	12.56	12.75	12.56	12.69
1889	NYSE	VKQ	Tue, Jan 4, 2000	12.63	12.75	12.56	12.63
1888	NYSE	VKQ	Mon, Jan 3, 2000	12.63	12.81	12.50	12.63
1887	NYSE	VKQ	Fri, Dec 31, 1999	12.56	12.88	12.50	12.75
1886	NYSE	VKQ	Thu, Dec 30, 1999	12.44	12.69	12.31	12.69
1885	NYSE	VKQ	Wed, Dec 29, 1999	12.44	12.63	12.31	12.38
1884	NYSE	VKQ	Tue, Dec 28, 1999	12.50	12.56	12.44	12.50
1883	NYSE	VKQ	Mon, Dec 27, 1999	12.31	12.50	12.25	12.50
1882	NYSE	VKQ	Thu, Dec 23, 1999	12.13	12.44	12.13	12.31
1881	NYSE	VKQ	Wed, Dec 22, 1999	12.25	12.38	12.13	12.19
1880	NYSE	VKQ	Tue, Dec 21, 1999	12.56	12.56	12.25	12.31
1879	NYSE	VKQ	Mon, Dec 20, 1999	12.56	12.69	12.38	12.50
1878	NYSE	VKQ	Fri, Dec 17, 1999	12.69	12.69	12.31	12.63
1877	NYSE	VKQ	Thu, Dec 16, 1999	12.63	12.69	12.38	12.63
1876	NYSE	VKQ	Wed, Dec 15, 1999	12.88	12.94	12.50	12.69
1875	NYSE	VKQ	Tue, Dec 14, 1999	13.00	13.13	12.81	13.00
1874	NYSE	VKQ	Mon, Dec 13, 1999	13.19	13.25	13.00	13.13
1873	NYSE	VKQ	Fri, Dec 10, 1999	12.88	13.19	12.88	13.19
1872	NYSE	VKQ	Thu, Dec 9, 1999	12.88	12.94	12.69	12.88
1871	NYSE	VKQ	Wed, Dec 8, 1999	12.75	12.94	12.69	12.88
1870	NYSE	VKQ	Tue, Dec 7, 1999	12.94	12.94	12.75	12.75
1869	NYSE	VKQ	Mon, Dec 6, 1999	13.13	13.13	12.94	12.94
1868	NYSE	VKQ	Fri, Dec 3, 1999	13.00	13.13	12.94	13.00
1867	NYSE	VKQ	Thu, Dec 2, 1999	12.75	13.06	12.75	13.00
1866	NYSE	VKQ	Wed, Dec 1, 1999	12.94	13.00	12.69	12.81
1865	NYSE	VKQ	Tue, Nov 30, 1999	13.00	13.06	12.88	13.00
1864	NYSE	VKQ	Mon, Nov 29, 1999	13.13	13.19	13.00	13.13
1863	NYSE	VKQ	Fri, Nov 26, 1999	13.19	13.25	13.19	13.25
1862	NYSE	VKQ	Wed, Nov 24, 1999	13.19	13.25	13.13	13.25
1861	NYSE	VKQ	Tue, Nov 23, 1999	13.19	13.25	13.06	13.19
1860	NYSE	VKQ	Mon, Nov 22, 1999	13.13	13.25	13.13	13.25
1859	NYSE	VKQ	Fri, Nov 19, 1999	13.31	13.38	13.13	13.25
1858	NYSE	VKQ	Thu, Nov 18, 1999	13.38	13.44	13.25	13.38
1857	NYSE	VKQ	Wed, Nov 17, 1999	13.44	13.50	13.31	13.38
1856	NYSE	VKQ	Tue, Nov 16, 1999	13.56	13.63	13.44	13.44
1855	NYSE	VKQ	Mon, Nov 15, 1999	13.69	13.69	13.56	13.56
1854	NYSE	VKQ	Fri, Nov 12, 1999	13.38	13.63	13.38	13.63
1853	NYSE	VKQ	Thu, Nov 11, 1999	13.38	13.44	13.31	13.38
1852	NYSE	VKQ	Wed, Nov 10, 1999	13.56	13.63	13.38	13.44
1851	NYSE	VKQ	Tue, Nov 9, 1999	13.81	13.81	13.63	13.75
1850	NYSE	VKQ	Mon, Nov 8, 1999	13.75	13.81	13.63	13.75
1849	NYSE	VKQ	Fri, Nov 5, 1999	13.56	13.81	13.56	13.69
1848	NYSE	VKQ	Thu, Nov 4, 1999	13.75	13.75	13.50	13.50
1847	NYSE	VKQ	Wed, Nov 3, 1999	13.56	13.81	13.56	13.81
1846	NYSE	VKQ	Tue, Nov 2, 1999	13.31	13.63	13.31	13.63
1845	NYSE	VKQ	Mon, Nov 1, 1999	13.31	13.38	13.19	13.38
1844	NYSE	VKQ	Fri, Oct 29, 1999	13.19	13.31	13.13	13.19
1843	NYSE	VKQ	Thu, Oct 28, 1999	13.13	13.19	13.00	13.19
1842	NYSE	VKQ	Wed, Oct 27, 1999	13.13	13.13	13.00	13.06
1841	NYSE	VKQ	Tue, Oct 26, 1999	13.06	13.13	12.94	13.06
1840	NYSE	VKQ	Mon, Oct 25, 1999	13.19	13.19	13.06	13.06
1839	NYSE	VKQ	Fri, Oct 22, 1999	13.19	13.19	13.13	13.13
1838	NYSE	VKQ	Thu, Oct 21, 1999	13.06	13.19	13.06	13.13
1837	NYSE	VKQ	Wed, Oct 20, 1999	13.13	13.13	13.00	13.06
1836	NYSE	VKQ	Tue, Oct 19, 1999	13.31	13.31	13.06	13.13
1835	NYSE	VKQ	Mon, Oct 18, 1999	13.38	13.38	13.25	13.25
1834	NYSE	VKQ	Fri, Oct 15, 1999	13.38	13.38	13.25	13.31
1833	NYSE	VKQ	Thu, Oct 14, 1999	13.56	13.63	13.38	13.56
1832	NYSE	VKQ	Wed, Oct 13, 1999	13.75	13.81	13.63	13.63
1831	NYSE	VKQ	Tue, Oct 12, 1999	13.94	13.94	13.81	13.81
1830	NYSE	VKQ	Mon, Oct 11, 1999	14.00	14.00	13.94	13.94
1829	NYSE	VKQ	Fri, Oct 8, 1999	14.00	14.00	13.88	14.00
1828	NYSE	VKQ	Thu, Oct 7, 1999	13.94	14.06	13.88	14.00
1827	NYSE	VKQ	Wed, Oct 6, 1999	13.94	14.00	13.94	14.00
1826	NYSE	VKQ	Tue, Oct 5, 1999	14.00	14.06	13.94	13.94
1825	NYSE	VKQ	Mon, Oct 4, 1999	14.00	14.13	14.00	14.00
1824	NYSE	VKQ	Fri, Oct 1, 1999	13.94	14.00	13.88	14.00
1823	NYSE	VKQ	Thu, Sep 30, 1999	13.88	13.94	13.81	13.94
1822	NYSE	VKQ	Wed, Sep 29, 1999	13.88	13.88	13.75	13.88
1821	NYSE	VKQ	Tue, Sep 28, 1999	13.81	13.88	13.75	13.81
1820	NYSE	VKQ	Mon, Sep 27, 1999	13.88	13.88	13.75	13.81
1819	NYSE	VKQ	Fri, Sep 24, 1999	13.81	13.88	13.75	13.88
1818	NYSE	VKQ	Thu, Sep 23, 1999	13.81	13.94	13.81	13.88
1817	NYSE	VKQ	Wed, Sep 22, 1999	13.94	13.94	13.63	13.88
1816	NYSE	VKQ	Tue, Sep 21, 1999	13.88	13.94	13.81	13.94
1815	NYSE	VKQ	Mon, Sep 20, 1999	14.00	14.00	13.88	13.94
1814	NYSE	VKQ	Fri, Sep 17, 1999	13.88	14.00	13.88	13.94
1813	NYSE	VKQ	Thu, Sep 16, 1999	13.88	13.94	13.63	13.94
1812	NYSE	VKQ	Wed, Sep 15, 1999	14.13	14.19	13.94	13.94
1811	NYSE	VKQ	Tue, Sep 14, 1999	14.06	14.19	14.06	14.13
1810	NYSE	VKQ	Mon, Sep 13, 1999	14.13	14.19	14.06	14.19
1809	NYSE	VKQ	Fri, Sep 10, 1999	14.31	14.31	14.19	14.25
1808	NYSE	VKQ	Thu, Sep 9, 1999	14.31	14.38	14.25	14.31
1807	NYSE	VKQ	Wed, Sep 8, 1999	14.38	14.44	14.31	14.44
1806	NYSE	VKQ	Tue, Sep 7, 1999	14.69	14.75	14.38	14.38
1805	NYSE	VKQ	Fri, Sep 3, 1999	14.63	14.75	14.63	14.69
1804	NYSE	VKQ	Thu, Sep 2, 1999	14.56	14.69	14.56	14.56
1803	NYSE	VKQ	Wed, Sep 1, 1999	14.44	14.69	14.44	14.63
1802	NYSE	VKQ	Tue, Aug 31, 1999	14.56	14.56	14.44	14.50
1801	NYSE	VKQ	Mon, Aug 30, 1999	14.56	14.63	14.50	14.56
1800	NYSE	VKQ	Fri, Aug 27, 1999	14.25	14.50	14.25	14.50
1799	NYSE	VKQ	Thu, Aug 26, 1999	14.19	14.25	14.06	14.25
1798	NYSE	VKQ	Wed, Aug 25, 1999	14.06	14.19	14.06	14.19
1797	NYSE	VKQ	Tue, Aug 24, 1999	14.19	14.25	14.06	14.13
1796	NYSE	VKQ	Mon, Aug 23, 1999	14.25	14.25	14.13	14.25
1795	NYSE	VKQ	Fri, Aug 20, 1999	14.19	14.25	14.19	14.25
1794	NYSE	VKQ	Thu, Aug 19, 1999	14.31	14.31	14.19	14.19
1793	NYSE	VKQ	Wed, Aug 18, 1999	14.25	14.38	14.19	14.25
1792	NYSE	VKQ	Tue, Aug 17, 1999	14.25	14.38	14.19	14.38
1791	NYSE	VKQ	Mon, Aug 16, 1999	14.25	14.31	14.19	14.19
1790	NYSE	VKQ	Fri, Aug 13, 1999	14.50	14.56	14.19	14.19
1789	NYSE	VKQ	Thu, Aug 12, 1999	14.50	14.56	14.44	14.50
1788	NYSE	VKQ	Wed, Aug 11, 1999	14.44	14.56	14.44	14.50
1787	NYSE	VKQ	Tue, Aug 10, 1999	14.75	14.81	14.50	14.56
1786	NYSE	VKQ	Mon, Aug 9, 1999	14.94	14.94	14.75	14.88
1785	NYSE	VKQ	Fri, Aug 6, 1999	14.88	15.00	14.88	14.94
1784	NYSE	VKQ	Thu, Aug 5, 1999	15.06	15.13	14.81	14.88
1783	NYSE	VKQ	Wed, Aug 4, 1999	15.13	15.19	15.06	15.19
1782	NYSE	VKQ	Tue, Aug 3, 1999	15.13	15.19	15.06	15.19
1781	NYSE	VKQ	Mon, Aug 2, 1999	15.13	15.19	15.06	15.06
1780	NYSE	VKQ	Fri, Jul 30, 1999	15.13	15.13	15.00	15.00
1779	NYSE	VKQ	Thu, Jul 29, 1999	15.25	15.25	15.13	15.13
1778	NYSE	VKQ	Wed, Jul 28, 1999	15.44	15.44	15.31	15.31
1777	NYSE	VKQ	Tue, Jul 27, 1999	15.44	15.44	15.38	15.44
1776	NYSE	VKQ	Mon, Jul 26, 1999	15.38	15.44	15.38	15.44
1775	NYSE	VKQ	Fri, Jul 23, 1999	15.38	15.44	15.38	15.38
1774	NYSE	VKQ	Thu, Jul 22, 1999	15.50	15.56	15.38	15.44
1773	NYSE	VKQ	Wed, Jul 21, 1999	15.50	15.56	15.50	15.56
1772	NYSE	VKQ	Tue, Jul 20, 1999	15.50	15.56	15.50	15.50
1771	NYSE	VKQ	Mon, Jul 19, 1999	15.56	15.63	15.50	15.56
1770	NYSE	VKQ	Fri, Jul 16, 1999	15.69	15.69	15.56	15.63
1769	NYSE	VKQ	Thu, Jul 15, 1999	15.69	15.69	15.63	15.69
1768	NYSE	VKQ	Wed, Jul 14, 1999	15.69	15.69	15.56	15.69
1767	NYSE	VKQ	Tue, Jul 13, 1999	15.56	15.69	15.56	15.63
1766	NYSE	VKQ	Mon, Jul 12, 1999	15.63	15.75	15.56	15.75
1765	NYSE	VKQ	Fri, Jul 9, 1999	15.63	15.69	15.63	15.63
1764	NYSE	VKQ	Thu, Jul 8, 1999	15.75	15.81	15.63	15.69
1763	NYSE	VKQ	Wed, Jul 7, 1999	15.50	15.69	15.50	15.69
1762	NYSE	VKQ	Tue, Jul 6, 1999	15.50	15.56	15.44	15.50
1761	NYSE	VKQ	Fri, Jul 2, 1999	15.44	15.50	15.38	15.50
1760	NYSE	VKQ	Thu, Jul 1, 1999	15.25	15.44	15.19	15.44
1759	NYSE	VKQ	Wed, Jun 30, 1999	15.19	15.25	15.06	15.19
1758	NYSE	VKQ	Tue, Jun 29, 1999	15.13	15.19	15.06	15.06
1757	NYSE	VKQ	Mon, Jun 28, 1999	15.06	15.13	15.06	15.13
1756	NYSE	VKQ	Fri, Jun 25, 1999	15.06	15.19	15.06	15.06
1755	NYSE	VKQ	Thu, Jun 24, 1999	15.00	15.13	15.00	15.06
1754	NYSE	VKQ	Wed, Jun 23, 1999	15.19	15.19	15.00	15.13
1753	NYSE	VKQ	Tue, Jun 22, 1999	15.25	15.25	15.13	15.13
1752	NYSE	VKQ	Mon, Jun 21, 1999	15.31	15.31	15.25	15.25
1751	NYSE	VKQ	Fri, Jun 18, 1999	15.25	15.31	15.19	15.31
1750	NYSE	VKQ	Thu, Jun 17, 1999	15.13	15.31	15.13	15.19
1749	NYSE	VKQ	Wed, Jun 16, 1999	15.13	15.19	15.13	15.13
1748	NYSE	VKQ	Tue, Jun 15, 1999	15.13	15.13	15.06	15.06
1747	NYSE	VKQ	Mon, Jun 14, 1999	15.13	15.19	15.06	15.13
1746	NYSE	VKQ	Fri, Jun 11, 1999	15.19	15.19	15.13	15.19
1745	NYSE	VKQ	Thu, Jun 10, 1999	15.31	15.31	15.19	15.31
1744	NYSE	VKQ	Wed, Jun 9, 1999	15.25	15.31	15.19	15.25
1743	NYSE	VKQ	Tue, Jun 8, 1999	15.19	15.38	15.19	15.31
1742	NYSE	VKQ	Mon, Jun 7, 1999	15.19	15.31	15.19	15.25
1741	NYSE	VKQ	Fri, Jun 4, 1999	15.31	15.38	15.19	15.19
1740	NYSE	VKQ	Thu, Jun 3, 1999	15.31	15.38	15.25	15.38
1739	NYSE	VKQ	Wed, Jun 2, 1999	15.19	15.31	15.19	15.31
1738	NYSE	VKQ	Tue, Jun 1, 1999	15.25	15.31	15.19	15.25
1737	NYSE	VKQ	Fri, May 28, 1999	15.06	15.25	15.06	15.25
1736	NYSE	VKQ	Thu, May 27, 1999	15.31	15.31	15.13	15.19
1735	NYSE	VKQ	Wed, May 26, 1999	15.38	15.38	15.25	15.25
1734	NYSE	VKQ	Tue, May 25, 1999	15.38	15.44	15.25	15.31
1733	NYSE	VKQ	Mon, May 24, 1999	15.38	15.44	15.38	15.44
1732	NYSE	VKQ	Fri, May 21, 1999	15.50	15.56	15.38	15.38
1731	NYSE	VKQ	Thu, May 20, 1999	15.50	15.63	15.50	15.50
1730	NYSE	VKQ	Wed, May 19, 1999	15.50	15.56	15.44	15.56
1729	NYSE	VKQ	Tue, May 18, 1999	15.63	15.75	15.50	15.63
1728	NYSE	VKQ	Mon, May 17, 1999	15.81	15.88	15.63	15.63
1727	NYSE	VKQ	Fri, May 14, 1999	15.88	15.88	15.81	15.81
1726	NYSE	VKQ	Thu, May 13, 1999	15.94	15.94	15.81	15.81
1725	NYSE	VKQ	Wed, May 12, 1999	16.00	16.06	15.94	16.06
1724	NYSE	VKQ	Tue, May 11, 1999	16.06	16.13	16.00	16.00
1723	NYSE	VKQ	Mon, May 10, 1999	16.13	16.13	16.06	16.13
1722	NYSE	VKQ	Fri, May 7, 1999	16.06	16.19	16.06	16.13
1721	NYSE	VKQ	Thu, May 6, 1999	16.13	16.19	16.06	16.13
1720	NYSE	VKQ	Wed, May 5, 1999	16.13	16.25	16.06	16.19
1719	NYSE	VKQ	Tue, May 4, 1999	16.06	16.13	16.00	16.06
1718	NYSE	VKQ	Mon, May 3, 1999	16.00	16.13	15.94	16.06
1717	NYSE	VKQ	Fri, Apr 30, 1999	16.00	16.00	15.94	16.00
1716	NYSE	VKQ	Thu, Apr 29, 1999	15.94	16.00	15.94	16.00
1715	NYSE	VKQ	Wed, Apr 28, 1999	15.94	15.94	15.88	15.94
1714	NYSE	VKQ	Tue, Apr 27, 1999	15.88	16.00	15.88	15.88
1713	NYSE	VKQ	Mon, Apr 26, 1999	15.94	16.00	15.94	15.94
1712	NYSE	VKQ	Fri, Apr 23, 1999	16.00	16.00	15.94	15.94
1711	NYSE	VKQ	Thu, Apr 22, 1999	15.94	16.00	15.94	15.94
1710	NYSE	VKQ	Wed, Apr 21, 1999	16.00	16.06	15.94	15.94
1709	NYSE	VKQ	Tue, Apr 20, 1999	16.00	16.06	16.00	16.00
1708	NYSE	VKQ	Mon, Apr 19, 1999	16.13	16.13	16.00	16.00
1707	NYSE	VKQ	Fri, Apr 16, 1999	16.06	16.13	16.06	16.06
1706	NYSE	VKQ	Thu, Apr 15, 1999	16.13	16.19	16.06	16.06
1705	NYSE	VKQ	Wed, Apr 14, 1999	16.13	16.19	16.06	16.13
1704	NYSE	VKQ	Tue, Apr 13, 1999	16.19	16.25	16.13	16.19
1703	NYSE	VKQ	Mon, Apr 12, 1999	16.25	16.38	16.25	16.31
1702	NYSE	VKQ	Fri, Apr 9, 1999	16.31	16.31	16.25	16.31
1701	NYSE	VKQ	Thu, Apr 8, 1999	16.25	16.31	16.25	16.31
1700	NYSE	VKQ	Wed, Apr 7, 1999	16.25	16.38	16.19	16.31
1699	NYSE	VKQ	Tue, Apr 6, 1999	16.31	16.38	16.25	16.31
1698	NYSE	VKQ	Mon, Apr 5, 1999	16.25	16.31	16.25	16.25
1697	NYSE	VKQ	Thu, Apr 1, 1999	16.31	16.38	16.19	16.25
1696	NYSE	VKQ	Wed, Mar 31, 1999	16.31	16.31	16.25	16.31
1695	NYSE	VKQ	Tue, Mar 30, 1999	16.31	16.31	16.25	16.31
1694	NYSE	VKQ	Mon, Mar 29, 1999	16.38	16.44	16.25	16.25
1693	NYSE	VKQ	Fri, Mar 26, 1999	16.44	16.44	16.38	16.44
1692	NYSE	VKQ	Thu, Mar 25, 1999	16.38	16.44	16.38	16.38
1691	NYSE	VKQ	Wed, Mar 24, 1999	16.50	16.50	16.38	16.38
1690	NYSE	VKQ	Tue, Mar 23, 1999	16.44	16.56	16.44	16.44
1689	NYSE	VKQ	Mon, Mar 22, 1999	16.44	16.56	16.44	16.50
1688	NYSE	VKQ	Fri, Mar 19, 1999	16.44	16.50	16.44	16.44
1687	NYSE	VKQ	Thu, Mar 18, 1999	16.50	16.50	16.44	16.50
1686	NYSE	VKQ	Wed, Mar 17, 1999	16.38	16.44	16.38	16.44
1685	NYSE	VKQ	Tue, Mar 16, 1999	16.38	16.38	16.31	16.38
1684	NYSE	VKQ	Mon, Mar 15, 1999	16.38	16.38	16.31	16.31
1683	NYSE	VKQ	Fri, Mar 12, 1999	16.25	16.38	16.25	16.31
1682	NYSE	VKQ	Thu, Mar 11, 1999	16.25	16.38	16.25	16.31
1681	NYSE	VKQ	Wed, Mar 10, 1999	16.19	16.38	16.19	16.31
1680	NYSE	VKQ	Tue, Mar 9, 1999	16.13	16.19	16.13	16.13
1679	NYSE	VKQ	Mon, Mar 8, 1999	16.19	16.25	16.13	16.13
1678	NYSE	VKQ	Fri, Mar 5, 1999	16.13	16.25	16.13	16.25
1677	NYSE	VKQ	Thu, Mar 4, 1999	16.06	16.13	16.06	16.06
1676	NYSE	VKQ	Wed, Mar 3, 1999	16.06	16.13	16.06	16.13
1675	NYSE	VKQ	Tue, Mar 2, 1999	16.06	16.13	16.06	16.13
1674	NYSE	VKQ	Mon, Mar 1, 1999	16.31	16.31	16.06	16.13
1673	NYSE	VKQ	Fri, Feb 26, 1999	16.31	16.31	16.19	16.31
1672	NYSE	VKQ	Thu, Feb 25, 1999	16.38	16.38	16.25	16.31
1671	NYSE	VKQ	Wed, Feb 24, 1999	16.38	16.44	16.31	16.31
1670	NYSE	VKQ	Tue, Feb 23, 1999	16.31	16.44	16.31	16.44
1669	NYSE	VKQ	Mon, Feb 22, 1999	16.38	16.38	16.31	16.38
1668	NYSE	VKQ	Fri, Feb 19, 1999	16.31	16.44	16.25	16.31
1667	NYSE	VKQ	Thu, Feb 18, 1999	16.38	16.44	16.25	16.31
1666	NYSE	VKQ	Wed, Feb 17, 1999	16.38	16.44	16.31	16.31
1665	NYSE	VKQ	Tue, Feb 16, 1999	16.31	16.38	16.31	16.38
1664	NYSE	VKQ	Fri, Feb 12, 1999	16.31	16.38	16.25	16.31
1663	NYSE	VKQ	Thu, Feb 11, 1999	16.25	16.38	16.25	16.31
1662	NYSE	VKQ	Wed, Feb 10, 1999	16.44	16.44	16.25	16.31
1661	NYSE	VKQ	Tue, Feb 9, 1999	16.31	16.44	16.31	16.44
1660	NYSE	VKQ	Mon, Feb 8, 1999	16.25	16.38	16.25	16.25
1659	NYSE	VKQ	Fri, Feb 5, 1999	16.31	16.38	16.25	16.31
1658	NYSE	VKQ	Thu, Feb 4, 1999	16.31	16.38	16.25	16.31
1657	NYSE	VKQ	Wed, Feb 3, 1999	16.25	16.31	16.19	16.25
1656	NYSE	VKQ	Tue, Feb 2, 1999	16.31	16.38	16.19	16.19
1655	NYSE	VKQ	Mon, Feb 1, 1999	16.25	16.38	16.25	16.31
1654	NYSE	VKQ	Fri, Jan 29, 1999	16.19	16.25	16.06	16.19
1653	NYSE	VKQ	Thu, Jan 28, 1999	16.06	16.19	16.00	16.06
1652	NYSE	VKQ	Wed, Jan 27, 1999	16.00	16.06	15.94	16.06
1651	NYSE	VKQ	Tue, Jan 26, 1999	16.19	16.19	15.94	16.06
1650	NYSE	VKQ	Mon, Jan 25, 1999	16.19	16.31	16.06	16.19
1649	NYSE	VKQ	Fri, Jan 22, 1999	16.25	16.31	16.13	16.25
1648	NYSE	VKQ	Thu, Jan 21, 1999	16.25	16.31	16.19	16.19
1647	NYSE	VKQ	Wed, Jan 20, 1999	16.38	16.38	16.25	16.25
1646	NYSE	VKQ	Tue, Jan 19, 1999	16.25	16.38	16.25	16.38
1645	NYSE	VKQ	Fri, Jan 15, 1999	16.38	16.44	16.25	16.25
1644	NYSE	VKQ	Thu, Jan 14, 1999	16.38	16.50	16.31	16.38
1643	NYSE	VKQ	Wed, Jan 13, 1999	16.50	16.50	16.38	16.38
1642	NYSE	VKQ	Tue, Jan 12, 1999	16.63	16.69	16.56	16.69
1641	NYSE	VKQ	Mon, Jan 11, 1999	16.56	16.63	16.50	16.63
1640	NYSE	VKQ	Fri, Jan 8, 1999	16.69	16.75	16.56	16.56
1639	NYSE	VKQ	Thu, Jan 7, 1999	16.81	16.81	16.69	16.75
1638	NYSE	VKQ	Wed, Jan 6, 1999	16.75	16.81	16.75	16.81
1637	NYSE	VKQ	Tue, Jan 5, 1999	16.81	16.88	16.75	16.75
1636	NYSE	VKQ	Mon, Jan 4, 1999	17.00	17.06	16.81	16.81
1635	NYSE	VKQ	Thu, Dec 31, 1998	16.94	17.00	16.88	16.94
1634	NYSE	VKQ	Wed, Dec 30, 1998	16.88	16.94	16.88	16.88
1633	NYSE	VKQ	Tue, Dec 29, 1998	16.88	16.94	16.81	16.81
1632	NYSE	VKQ	Mon, Dec 28, 1998	16.88	16.94	16.81	16.88
1631	NYSE	VKQ	Thu, Dec 24, 1998	16.81	16.88	16.81	16.81
1630	NYSE	VKQ	Wed, Dec 23, 1998	16.75	16.88	16.75	16.81
1629	NYSE	VKQ	Tue, Dec 22, 1998	16.88	16.88	16.75	16.75
1628	NYSE	VKQ	Mon, Dec 21, 1998	16.88	16.94	16.88	16.88
1627	NYSE	VKQ	Fri, Dec 18, 1998	16.94	17.00	16.88	16.94
1626	NYSE	VKQ	Thu, Dec 17, 1998	16.94	16.94	16.88	16.88
1625	NYSE	VKQ	Wed, Dec 16, 1998	17.19	17.19	16.94	16.94
1624	NYSE	VKQ	Tue, Dec 15, 1998	17.06	17.19	17.06	17.13
1623	NYSE	VKQ	Mon, Dec 14, 1998	17.13	17.19	17.06	17.06
1622	NYSE	VKQ	Fri, Dec 11, 1998	17.19	17.19	17.06	17.13
1621	NYSE	VKQ	Thu, Dec 10, 1998	17.31	17.38	17.31	17.31
1620	NYSE	VKQ	Wed, Dec 9, 1998	17.31	17.38	17.25	17.38
1619	NYSE	VKQ	Tue, Dec 8, 1998	17.38	17.38	17.25	17.31
1618	NYSE	VKQ	Mon, Dec 7, 1998	17.13	17.38	17.13	17.31
1617	NYSE	VKQ	Fri, Dec 4, 1998	17.06	17.25	17.06	17.19
1616	NYSE	VKQ	Thu, Dec 3, 1998	17.00	17.19	17.00	17.19
1615	NYSE	VKQ	Wed, Dec 2, 1998	16.94	17.06	16.88	16.94
1614	NYSE	VKQ	Tue, Dec 1, 1998	17.00	17.00	16.81	16.88
1613	NYSE	VKQ	Mon, Nov 30, 1998	16.94	17.00	16.88	17.00
1612	NYSE	VKQ	Fri, Nov 27, 1998	16.94	16.94	16.88	16.94
1611	NYSE	VKQ	Wed, Nov 25, 1998	17.00	17.00	16.88	16.88
1610	NYSE	VKQ	Tue, Nov 24, 1998	17.00	17.00	16.88	16.88
1609	NYSE	VKQ	Mon, Nov 23, 1998	17.06	17.13	16.94	16.94
1608	NYSE	VKQ	Fri, Nov 20, 1998	17.06	17.13	17.00	17.06
1607	NYSE	VKQ	Thu, Nov 19, 1998	17.06	17.06	16.94	17.00
1606	NYSE	VKQ	Wed, Nov 18, 1998	16.88	17.13	16.88	17.13
1605	NYSE	VKQ	Tue, Nov 17, 1998	16.94	16.94	16.88	16.88
1604	NYSE	VKQ	Mon, Nov 16, 1998	16.94	16.94	16.88	16.88
1603	NYSE	VKQ	Fri, Nov 13, 1998	16.94	17.00	16.88	16.88
1602	NYSE	VKQ	Thu, Nov 12, 1998	16.81	17.06	16.81	17.06
1601	NYSE	VKQ	Wed, Nov 11, 1998	16.81	16.94	16.81	16.88
1600	NYSE	VKQ	Tue, Nov 10, 1998	16.88	16.88	16.81	16.88
1599	NYSE	VKQ	Mon, Nov 9, 1998	16.88	16.94	16.88	16.88
1598	NYSE	VKQ	Fri, Nov 6, 1998	16.81	16.88	16.81	16.88
1597	NYSE	VKQ	Thu, Nov 5, 1998	16.88	16.94	16.81	16.81
1596	NYSE	VKQ	Wed, Nov 4, 1998	16.88	16.94	16.81	16.81
1595	NYSE	VKQ	Tue, Nov 3, 1998	16.75	16.94	16.75	16.94
1594	NYSE	VKQ	Mon, Nov 2, 1998	16.88	16.94	16.75	16.81
1593	NYSE	VKQ	Fri, Oct 30, 1998	16.81	16.88	16.75	16.81
1592	NYSE	VKQ	Thu, Oct 29, 1998	16.75	16.81	16.69	16.75
1591	NYSE	VKQ	Wed, Oct 28, 1998	16.75	16.88	16.75	16.75
1590	NYSE	VKQ	Tue, Oct 27, 1998	16.88	16.88	16.75	16.81
1589	NYSE	VKQ	Mon, Oct 26, 1998	16.88	16.88	16.75	16.81
1588	NYSE	VKQ	Fri, Oct 23, 1998	16.75	16.88	16.75	16.81
1587	NYSE	VKQ	Thu, Oct 22, 1998	16.88	16.88	16.75	16.75
1586	NYSE	VKQ	Wed, Oct 21, 1998	16.75	16.88	16.69	16.81
1585	NYSE	VKQ	Tue, Oct 20, 1998	16.81	16.88	16.69	16.81
1584	NYSE	VKQ	Mon, Oct 19, 1998	16.94	17.06	16.81	16.81
1583	NYSE	VKQ	Fri, Oct 16, 1998	17.00	17.13	16.88	17.00
1582	NYSE	VKQ	Thu, Oct 15, 1998	16.69	16.88	16.69	16.88
1581	NYSE	VKQ	Wed, Oct 14, 1998	16.69	16.75	16.63	16.69
1580	NYSE	VKQ	Tue, Oct 13, 1998	16.75	16.81	16.69	16.75
1579	NYSE	VKQ	Mon, Oct 12, 1998	16.75	16.88	16.69	16.75
1578	NYSE	VKQ	Fri, Oct 9, 1998	17.06	17.06	16.75	16.88
1577	NYSE	VKQ	Thu, Oct 8, 1998	17.00	17.13	17.00	17.06
1576	NYSE	VKQ	Wed, Oct 7, 1998	17.00	17.06	17.00	17.00
1575	NYSE	VKQ	Tue, Oct 6, 1998	17.13	17.19	17.00	17.00
1574	NYSE	VKQ	Mon, Oct 5, 1998	17.06	17.19	17.00	17.13
1573	NYSE	VKQ	Fri, Oct 2, 1998	17.06	17.13	17.00	17.13
1572	NYSE	VKQ	Thu, Oct 1, 1998	17.13	17.13	16.88	17.06
1571	NYSE	VKQ	Wed, Sep 30, 1998	16.94	17.25	16.88	17.00
1570	NYSE	VKQ	Tue, Sep 29, 1998	16.75	17.00	16.75	16.88
1569	NYSE	VKQ	Mon, Sep 28, 1998	16.75	16.81	16.63	16.75
1568	NYSE	VKQ	Fri, Sep 25, 1998	16.50	16.75	16.50	16.75
1567	NYSE	VKQ	Thu, Sep 24, 1998	16.56	16.63	16.50	16.63
1566	NYSE	VKQ	Wed, Sep 23, 1998	16.63	16.63	16.50	16.56
1565	NYSE	VKQ	Tue, Sep 22, 1998	16.50	16.69	16.44	16.50
1564	NYSE	VKQ	Mon, Sep 21, 1998	16.50	16.56	16.44	16.44
1563	NYSE	VKQ	Fri, Sep 18, 1998	16.50	16.63	16.50	16.56
1562	NYSE	VKQ	Thu, Sep 17, 1998	16.56	16.56	16.44	16.56
1561	NYSE	VKQ	Wed, Sep 16, 1998	16.44	16.56	16.44	16.56
1560	NYSE	VKQ	Tue, Sep 15, 1998	16.38	16.44	16.25	16.38
1559	NYSE	VKQ	Mon, Sep 14, 1998	16.50	16.50	16.31	16.38
1558	NYSE	VKQ	Fri, Sep 11, 1998	16.31	16.50	16.25	16.44
1557	NYSE	VKQ	Thu, Sep 10, 1998	16.38	16.56	16.38	16.44
1556	NYSE	VKQ	Wed, Sep 9, 1998	16.38	16.50	16.38	16.38
1555	NYSE	VKQ	Tue, Sep 8, 1998	16.38	16.44	16.31	16.44
1554	NYSE	VKQ	Fri, Sep 4, 1998	16.31	16.31	16.25	16.25
1553	NYSE	VKQ	Thu, Sep 3, 1998	16.19	16.31	16.06	16.25
1552	NYSE	VKQ	Wed, Sep 2, 1998	16.19	16.25	16.13	16.13
1551	NYSE	VKQ	Tue, Sep 1, 1998	16.31	16.38	16.06	16.25
1550	NYSE	VKQ	Mon, Aug 31, 1998	16.31	16.31	16.19	16.19
1549	NYSE	VKQ	Fri, Aug 28, 1998	16.38	16.38	16.25	16.25
1548	NYSE	VKQ	Thu, Aug 27, 1998	16.44	16.50	16.31	16.31
1547	NYSE	VKQ	Wed, Aug 26, 1998	16.44	16.56	16.44	16.50
1546	NYSE	VKQ	Tue, Aug 25, 1998	16.31	16.50	16.31	16.50
1545	NYSE	VKQ	Mon, Aug 24, 1998	16.44	16.50	16.31	16.44
1544	NYSE	VKQ	Fri, Aug 21, 1998	16.31	16.44	16.19	16.38
1543	NYSE	VKQ	Thu, Aug 20, 1998	16.19	16.31	16.19	16.25
1542	NYSE	VKQ	Wed, Aug 19, 1998	16.31	16.38	16.19	16.19
1541	NYSE	VKQ	Tue, Aug 18, 1998	16.31	16.38	16.25	16.25
1540	NYSE	VKQ	Mon, Aug 17, 1998	16.38	16.38	16.25	16.25
1539	NYSE	VKQ	Fri, Aug 14, 1998	16.31	16.38	16.25	16.38
1538	NYSE	VKQ	Thu, Aug 13, 1998	16.25	16.31	16.19	16.25
1537	NYSE	VKQ	Wed, Aug 12, 1998	16.19	16.31	16.19	16.25
1536	NYSE	VKQ	Tue, Aug 11, 1998	16.31	16.31	16.25	16.31
1535	NYSE	VKQ	Mon, Aug 10, 1998	16.19	16.31	16.19	16.19
1534	NYSE	VKQ	Fri, Aug 7, 1998	16.19	16.25	16.19	16.25
1533	NYSE	VKQ	Thu, Aug 6, 1998	16.31	16.31	16.19	16.19
1532	NYSE	VKQ	Wed, Aug 5, 1998	16.31	16.44	16.25	16.25
1531	NYSE	VKQ	Tue, Aug 4, 1998	16.19	16.44	16.19	16.31
1530	NYSE	VKQ	Mon, Aug 3, 1998	16.25	16.31	16.19	16.25
1529	NYSE	VKQ	Fri, Jul 31, 1998	16.25	16.31	16.19	16.19
1528	NYSE	VKQ	Thu, Jul 30, 1998	16.19	16.31	16.13	16.19
1527	NYSE	VKQ	Wed, Jul 29, 1998	16.19	16.25	16.13	16.19
1526	NYSE	VKQ	Tue, Jul 28, 1998	16.19	16.19	16.06	16.19
1525	NYSE	VKQ	Mon, Jul 27, 1998	16.25	16.31	16.13	16.19
1524	NYSE	VKQ	Fri, Jul 24, 1998	16.31	16.38	16.25	16.25
1523	NYSE	VKQ	Thu, Jul 23, 1998	16.31	16.38	16.25	16.38
1522	NYSE	VKQ	Wed, Jul 22, 1998	16.25	16.38	16.25	16.25
1521	NYSE	VKQ	Tue, Jul 21, 1998	16.31	16.38	16.25	16.25
1520	NYSE	VKQ	Mon, Jul 20, 1998	16.25	16.38	16.13	16.25
1519	NYSE	VKQ	Fri, Jul 17, 1998	16.19	16.25	16.13	16.19
1518	NYSE	VKQ	Thu, Jul 16, 1998	16.25	16.25	16.19	16.25
1517	NYSE	VKQ	Wed, Jul 15, 1998	16.19	16.19	16.13	16.13
1516	NYSE	VKQ	Tue, Jul 14, 1998	16.19	16.19	16.13	16.13
1515	NYSE	VKQ	Mon, Jul 13, 1998	16.31	16.31	16.13	16.13
1514	NYSE	VKQ	Fri, Jul 10, 1998	16.31	16.44	16.25	16.31
1513	NYSE	VKQ	Thu, Jul 9, 1998	16.31	16.31	16.19	16.31
1512	NYSE	VKQ	Wed, Jul 8, 1998	16.25	16.38	16.19	16.38
1511	NYSE	VKQ	Tue, Jul 7, 1998	16.19	16.31	16.19	16.31
1510	NYSE	VKQ	Mon, Jul 6, 1998	16.19	16.25	16.13	16.13
1509	NYSE	VKQ	Thu, Jul 2, 1998	16.19	16.25	16.13	16.19
1508	NYSE	VKQ	Wed, Jul 1, 1998	16.19	16.25	16.13	16.19
1507	NYSE	VKQ	Tue, Jun 30, 1998	16.00	16.19	16.00	16.13
1506	NYSE	VKQ	Mon, Jun 29, 1998	16.06	16.13	16.00	16.13
1505	NYSE	VKQ	Fri, Jun 26, 1998	16.00	16.19	16.00	16.13
1504	NYSE	VKQ	Thu, Jun 25, 1998	16.06	16.13	16.00	16.06
1503	NYSE	VKQ	Wed, Jun 24, 1998	16.06	16.19	16.00	16.00
1502	NYSE	VKQ	Tue, Jun 23, 1998	16.06	16.19	16.06	16.13
1501	NYSE	VKQ	Mon, Jun 22, 1998	16.19	16.19	16.06	16.06
1500	NYSE	VKQ	Fri, Jun 19, 1998	16.06	16.19	16.06	16.13
1499	NYSE	VKQ	Thu, Jun 18, 1998	16.06	16.19	16.06	16.06
1498	NYSE	VKQ	Wed, Jun 17, 1998	16.13	16.19	16.06	16.13
1497	NYSE	VKQ	Tue, Jun 16, 1998	16.13	16.19	16.06	16.19
1496	NYSE	VKQ	Mon, Jun 15, 1998	16.25	16.25	16.13	16.13
1495	NYSE	VKQ	Fri, Jun 12, 1998	16.13	16.13	16.00	16.13
1494	NYSE	VKQ	Thu, Jun 11, 1998	16.13	16.19	16.00	16.06
1493	NYSE	VKQ	Wed, Jun 10, 1998	16.06	16.25	16.06	16.19
1492	NYSE	VKQ	Tue, Jun 9, 1998	16.06	16.13	16.00	16.00
1491	NYSE	VKQ	Mon, Jun 8, 1998	16.19	16.25	16.06	16.13
1490	NYSE	VKQ	Fri, Jun 5, 1998	16.13	16.19	16.00	16.13
1489	NYSE	VKQ	Thu, Jun 4, 1998	16.06	16.13	16.00	16.06
1488	NYSE	VKQ	Wed, Jun 3, 1998	16.06	16.13	16.00	16.13
1487	NYSE	VKQ	Tue, Jun 2, 1998	15.94	16.06	15.88	16.06
1486	NYSE	VKQ	Mon, Jun 1, 1998	15.94	16.00	15.88	15.94
1485	NYSE	VKQ	Fri, May 29, 1998	15.88	15.94	15.81	15.88
1484	NYSE	VKQ	Thu, May 28, 1998	15.69	15.88	15.63	15.88
1483	NYSE	VKQ	Wed, May 27, 1998	15.56	15.69	15.50	15.69
1482	NYSE	VKQ	Tue, May 26, 1998	15.63	15.63	15.56	15.56
1481	NYSE	VKQ	Fri, May 22, 1998	15.63	15.69	15.50	15.63
1480	NYSE	VKQ	Thu, May 21, 1998	15.63	15.69	15.56	15.63
1479	NYSE	VKQ	Wed, May 20, 1998	15.56	15.63	15.56	15.63
1478	NYSE	VKQ	Tue, May 19, 1998	15.50	15.63	15.50	15.56
1477	NYSE	VKQ	Mon, May 18, 1998	15.56	15.63	15.44	15.50
1476	NYSE	VKQ	Fri, May 15, 1998	15.56	15.63	15.50	15.63
1475	NYSE	VKQ	Thu, May 14, 1998	15.44	15.56	15.44	15.56
1474	NYSE	VKQ	Wed, May 13, 1998	15.38	15.50	15.31	15.44
1473	NYSE	VKQ	Tue, May 12, 1998	15.38	15.50	15.38	15.38
1472	NYSE	VKQ	Mon, May 11, 1998	15.56	15.56	15.38	15.38
1471	NYSE	VKQ	Fri, May 8, 1998	15.63	15.69	15.56	15.63
1470	NYSE	VKQ	Thu, May 7, 1998	15.56	15.69	15.56	15.63
1469	NYSE	VKQ	Wed, May 6, 1998	15.75	15.75	15.50	15.63
1468	NYSE	VKQ	Tue, May 5, 1998	15.75	15.81	15.63	15.69
1467	NYSE	VKQ	Mon, May 4, 1998	15.81	15.88	15.69	15.75
1466	NYSE	VKQ	Fri, May 1, 1998	15.69	15.81	15.63	15.69
1465	NYSE	VKQ	Thu, Apr 30, 1998	15.63	15.69	15.63	15.63
1464	NYSE	VKQ	Wed, Apr 29, 1998	15.44	15.56	15.31	15.50
1463	NYSE	VKQ	Tue, Apr 28, 1998	15.25	15.44	15.25	15.38
1462	NYSE	VKQ	Mon, Apr 27, 1998	15.50	15.50	15.13	15.13
1461	NYSE	VKQ	Fri, Apr 24, 1998	15.50	15.63	15.50	15.63
1460	NYSE	VKQ	Thu, Apr 23, 1998	15.63	15.63	15.38	15.50
1459	NYSE	VKQ	Wed, Apr 22, 1998	15.81	15.81	15.63	15.63
1458	NYSE	VKQ	Tue, Apr 21, 1998	15.75	15.81	15.75	15.75
1457	NYSE	VKQ	Mon, Apr 20, 1998	16.00	16.00	15.75	15.75
1456	NYSE	VKQ	Fri, Apr 17, 1998	16.00	16.00	15.94	15.94
1455	NYSE	VKQ	Thu, Apr 16, 1998	15.94	16.00	15.94	16.00
1454	NYSE	VKQ	Wed, Apr 15, 1998	15.94	16.00	15.88	15.94
1453	NYSE	VKQ	Tue, Apr 14, 1998	15.88	15.94	15.88	15.88
1452	NYSE	VKQ	Mon, Apr 13, 1998	16.06	16.06	15.88	15.88
1451	NYSE	VKQ	Thu, Apr 9, 1998	16.06	16.13	16.06	16.06
1450	NYSE	VKQ	Wed, Apr 8, 1998	16.06	16.13	16.06	16.13
1449	NYSE	VKQ	Tue, Apr 7, 1998	16.13	16.13	16.00	16.13
1448	NYSE	VKQ	Mon, Apr 6, 1998	16.00	16.13	16.00	16.13
1447	NYSE	VKQ	Fri, Apr 3, 1998	16.00	16.06	16.00	16.00
1446	NYSE	VKQ	Thu, Apr 2, 1998	16.00	16.06	15.94	16.06
1445	NYSE	VKQ	Wed, Apr 1, 1998	15.88	16.00	15.75	15.94
1444	NYSE	VKQ	Tue, Mar 31, 1998	15.88	15.88	15.69	15.88
1443	NYSE	VKQ	Mon, Mar 30, 1998	15.88	16.00	15.75	15.88
1442	NYSE	VKQ	Fri, Mar 27, 1998	15.75	15.81	15.63	15.81
1441	NYSE	VKQ	Thu, Mar 26, 1998	15.88	15.88	15.63	15.75
1440	NYSE	VKQ	Wed, Mar 25, 1998	16.00	16.00	15.81	15.81
1439	NYSE	VKQ	Tue, Mar 24, 1998	16.00	16.13	16.00	16.00
1438	NYSE	VKQ	Mon, Mar 23, 1998	16.00	16.13	16.00	16.06
1437	NYSE	VKQ	Fri, Mar 20, 1998	16.06	16.19	16.00	16.06
1436	NYSE	VKQ	Thu, Mar 19, 1998	16.19	16.19	16.06	16.06
1435	NYSE	VKQ	Wed, Mar 18, 1998	16.13	16.25	16.06	16.13
1434	NYSE	VKQ	Tue, Mar 17, 1998	16.19	16.19	16.06	16.19
1433	NYSE	VKQ	Mon, Mar 16, 1998	16.06	16.19	16.06	16.06
1432	NYSE	VKQ	Fri, Mar 13, 1998	16.13	16.13	16.06	16.06
1431	NYSE	VKQ	Thu, Mar 12, 1998	16.19	16.19	16.06	16.06
1430	NYSE	VKQ	Wed, Mar 11, 1998	16.13	16.19	16.13	16.19
1429	NYSE	VKQ	Tue, Mar 10, 1998	16.19	16.25	16.13	16.19
1428	NYSE	VKQ	Mon, Mar 9, 1998	16.19	16.19	16.06	16.19
1427	NYSE	VKQ	Fri, Mar 6, 1998	16.06	16.13	16.00	16.13
1426	NYSE	VKQ	Thu, Mar 5, 1998	16.00	16.13	15.94	16.06
1425	NYSE	VKQ	Wed, Mar 4, 1998	16.25	16.25	16.06	16.06
1424	NYSE	VKQ	Tue, Mar 3, 1998	16.19	16.25	16.19	16.19
1423	NYSE	VKQ	Mon, Mar 2, 1998	16.25	16.25	16.13	16.25
1422	NYSE	VKQ	Fri, Feb 27, 1998	16.25	16.25	16.19	16.19
1421	NYSE	VKQ	Thu, Feb 26, 1998	16.25	16.25	16.19	16.19
1420	NYSE	VKQ	Wed, Feb 25, 1998	16.25	16.25	16.19	16.25
1419	NYSE	VKQ	Tue, Feb 24, 1998	16.19	16.25	16.19	16.19
1418	NYSE	VKQ	Mon, Feb 23, 1998	16.25	16.31	16.19	16.25
1417	NYSE	VKQ	Fri, Feb 20, 1998	16.19	16.31	16.19	16.25
1416	NYSE	VKQ	Thu, Feb 19, 1998	16.25	16.25	16.13	16.13
1415	NYSE	VKQ	Wed, Feb 18, 1998	16.25	16.31	16.19	16.19
1414	NYSE	VKQ	Tue, Feb 17, 1998	16.25	16.38	16.19	16.25
1413	NYSE	VKQ	Fri, Feb 13, 1998	16.31	16.31	16.19	16.19
1412	NYSE	VKQ	Thu, Feb 12, 1998	16.38	16.38	16.25	16.38
1411	NYSE	VKQ	Wed, Feb 11, 1998	16.38	16.44	16.31	16.38
1410	NYSE	VKQ	Tue, Feb 10, 1998	16.31	16.44	16.31	16.44
1409	NYSE	VKQ	Mon, Feb 9, 1998	16.38	16.38	16.31	16.31
1408	NYSE	VKQ	Fri, Feb 6, 1998	16.31	16.38	16.31	16.38
1407	NYSE	VKQ	Thu, Feb 5, 1998	16.31	16.38	16.25	16.31
1406	NYSE	VKQ	Wed, Feb 4, 1998	16.31	16.38	16.31	16.38
1405	NYSE	VKQ	Tue, Feb 3, 1998	16.25	16.38	16.25	16.38
1404	NYSE	VKQ	Mon, Feb 2, 1998	16.31	16.31	16.25	16.25
1403	NYSE	VKQ	Fri, Jan 30, 1998	16.38	16.38	16.31	16.31
1402	NYSE	VKQ	Thu, Jan 29, 1998	16.25	16.38	16.25	16.38
1401	NYSE	VKQ	Wed, Jan 28, 1998	16.25	16.25	16.13	16.19
1400	NYSE	VKQ	Tue, Jan 27, 1998	16.19	16.25	16.13	16.19
1399	NYSE	VKQ	Mon, Jan 26, 1998	16.25	16.31	16.19	16.25
1398	NYSE	VKQ	Fri, Jan 23, 1998	16.25	16.31	16.19	16.25
1397	NYSE	VKQ	Thu, Jan 22, 1998	16.25	16.31	16.19	16.31
1396	NYSE	VKQ	Wed, Jan 21, 1998	16.19	16.31	16.13	16.19
1395	NYSE	VKQ	Tue, Jan 20, 1998	16.31	16.31	16.13	16.19
1394	NYSE	VKQ	Fri, Jan 16, 1998	16.31	16.38	16.25	16.25
1393	NYSE	VKQ	Thu, Jan 15, 1998	16.31	16.44	16.25	16.38
1392	NYSE	VKQ	Wed, Jan 14, 1998	16.44	16.44	16.31	16.38
1391	NYSE	VKQ	Tue, Jan 13, 1998	16.38	16.44	16.31	16.44
1390	NYSE	VKQ	Mon, Jan 12, 1998	16.38	16.44	16.31	16.44
1389	NYSE	VKQ	Fri, Jan 9, 1998	16.38	16.44	16.31	16.31
1388	NYSE	VKQ	Thu, Jan 8, 1998	16.44	16.44	16.31	16.38
1387	NYSE	VKQ	Wed, Jan 7, 1998	16.44	16.44	16.31	16.44
1386	NYSE	VKQ	Tue, Jan 6, 1998	16.44	16.44	16.31	16.44
1385	NYSE	VKQ	Mon, Jan 5, 1998	16.31	16.50	16.31	16.44
1384	NYSE	VKQ	Fri, Jan 2, 1998	16.25	16.38	16.25	16.38
1383	NYSE	VKQ	Wed, Dec 31, 1997	16.13	16.19	16.06	16.19
1382	NYSE	VKQ	Tue, Dec 30, 1997	16.06	16.13	16.00	16.13
1381	NYSE	VKQ	Mon, Dec 29, 1997	16.13	16.13	16.06	16.06
1380	NYSE	VKQ	Fri, Dec 26, 1997	16.13	16.13	16.06	16.06
1379	NYSE	VKQ	Wed, Dec 24, 1997	16.13	16.13	16.06	16.06
1378	NYSE	VKQ	Tue, Dec 23, 1997	16.06	16.19	16.06	16.13
1377	NYSE	VKQ	Mon, Dec 22, 1997	16.06	16.19	16.00	16.06
1376	NYSE	VKQ	Fri, Dec 19, 1997	16.06	16.13	16.00	16.13
1375	NYSE	VKQ	Thu, Dec 18, 1997	16.00	16.06	15.94	16.00
1374	NYSE	VKQ	Wed, Dec 17, 1997	16.00	16.00	15.94	15.94
1373	NYSE	VKQ	Tue, Dec 16, 1997	16.06	16.06	15.94	16.00
1372	NYSE	VKQ	Mon, Dec 15, 1997	16.06	16.13	16.06	16.06
1371	NYSE	VKQ	Fri, Dec 12, 1997	16.06	16.19	16.00	16.06
1370	NYSE	VKQ	Thu, Dec 11, 1997	16.06	16.06	16.00	16.06
1369	NYSE	VKQ	Wed, Dec 10, 1997	16.00	16.13	16.00	16.13
1368	NYSE	VKQ	Tue, Dec 9, 1997	16.06	16.13	16.00	16.06
1367	NYSE	VKQ	Mon, Dec 8, 1997	16.13	16.19	16.06	16.06
1366	NYSE	VKQ	Fri, Dec 5, 1997	16.06	16.13	16.00	16.13
1365	NYSE	VKQ	Thu, Dec 4, 1997	16.06	16.13	16.00	16.13
1364	NYSE	VKQ	Wed, Dec 3, 1997	16.00	16.13	16.00	16.13
1363	NYSE	VKQ	Tue, Dec 2, 1997	16.06	16.06	16.00	16.00
1362	NYSE	VKQ	Mon, Dec 1, 1997	16.00	16.06	15.94	16.00
1361	NYSE	VKQ	Fri, Nov 28, 1997	15.94	16.00	15.88	16.00
1360	NYSE	VKQ	Wed, Nov 26, 1997	15.88	15.94	15.88	15.94
1359	NYSE	VKQ	Tue, Nov 25, 1997	15.81	15.94	15.81	15.88
1358	NYSE	VKQ	Mon, Nov 24, 1997	15.88	15.88	15.81	15.88
1357	NYSE	VKQ	Fri, Nov 21, 1997	15.94	15.94	15.81	15.88
1356	NYSE	VKQ	Thu, Nov 20, 1997	15.81	15.94	15.81	15.88
1355	NYSE	VKQ	Wed, Nov 19, 1997	15.88	15.88	15.81	15.88
1354	NYSE	VKQ	Tue, Nov 18, 1997	15.75	15.88	15.75	15.81
1353	NYSE	VKQ	Mon, Nov 17, 1997	15.88	15.88	15.81	15.81
1352	NYSE	VKQ	Fri, Nov 14, 1997	15.81	15.88	15.81	15.88
1351	NYSE	VKQ	Thu, Nov 13, 1997	15.81	15.88	15.81	15.81
1350	NYSE	VKQ	Wed, Nov 12, 1997	15.81	15.88	15.81	15.88
1349	NYSE	VKQ	Tue, Nov 11, 1997	15.81	15.88	15.81	15.88
1348	NYSE	VKQ	Mon, Nov 10, 1997	15.81	15.88	15.81	15.88
1347	NYSE	VKQ	Fri, Nov 7, 1997	15.75	15.88	15.75	15.81
1346	NYSE	VKQ	Thu, Nov 6, 1997	15.75	15.88	15.75	15.88
1345	NYSE	VKQ	Wed, Nov 5, 1997	15.75	15.81	15.75	15.75
1344	NYSE	VKQ	Tue, Nov 4, 1997	15.81	15.81	15.69	15.81
1343	NYSE	VKQ	Mon, Nov 3, 1997	15.75	15.81	15.69	15.81
1342	NYSE	VKQ	Fri, Oct 31, 1997	15.75	15.75	15.69	15.69
1341	NYSE	VKQ	Thu, Oct 30, 1997	15.69	15.75	15.69	15.75
1340	NYSE	VKQ	Wed, Oct 29, 1997	15.63	15.75	15.56	15.69
1339	NYSE	VKQ	Tue, Oct 28, 1997	15.56	15.63	15.44	15.63
1338	NYSE	VKQ	Mon, Oct 27, 1997	15.63	15.63	15.56	15.56
1337	NYSE	VKQ	Fri, Oct 24, 1997	15.56	15.69	15.56	15.63
1336	NYSE	VKQ	Thu, Oct 23, 1997	15.69	15.69	15.56	15.56
1335	NYSE	VKQ	Wed, Oct 22, 1997	15.63	15.69	15.56	15.63
1334	NYSE	VKQ	Tue, Oct 21, 1997	15.63	15.69	15.56	15.56
1333	NYSE	VKQ	Mon, Oct 20, 1997	15.63	15.69	15.56	15.56
1332	NYSE	VKQ	Fri, Oct 17, 1997	15.63	15.75	15.56	15.63
1331	NYSE	VKQ	Thu, Oct 16, 1997	15.75	15.81	15.63	15.63
1330	NYSE	VKQ	Wed, Oct 15, 1997	15.75	15.75	15.69	15.69
1329	NYSE	VKQ	Tue, Oct 14, 1997	15.75	15.81	15.69	15.81
1328	NYSE	VKQ	Mon, Oct 13, 1997	15.75	15.81	15.69	15.81
1327	NYSE	VKQ	Fri, Oct 10, 1997	15.75	15.81	15.69	15.69
1326	NYSE	VKQ	Thu, Oct 9, 1997	15.75	15.88	15.75	15.81
1325	NYSE	VKQ	Wed, Oct 8, 1997	15.88	15.88	15.75	15.75
1324	NYSE	VKQ	Tue, Oct 7, 1997	15.81	15.88	15.75	15.88
1323	NYSE	VKQ	Mon, Oct 6, 1997	15.81	15.88	15.75	15.81
1322	NYSE	VKQ	Fri, Oct 3, 1997	15.75	15.94	15.75	15.75
1321	NYSE	VKQ	Thu, Oct 2, 1997	15.75	15.75	15.69	15.69
1320	NYSE	VKQ	Wed, Oct 1, 1997	15.69	15.75	15.63	15.69
1319	NYSE	VKQ	Tue, Sep 30, 1997	15.69	15.69	15.63	15.69
1318	NYSE	VKQ	Mon, Sep 29, 1997	15.63	15.69	15.56	15.69
1317	NYSE	VKQ	Fri, Sep 26, 1997	15.56	15.69	15.56	15.69
1316	NYSE	VKQ	Thu, Sep 25, 1997	15.69	15.69	15.56	15.63
1315	NYSE	VKQ	Wed, Sep 24, 1997	15.63	15.69	15.63	15.63
1314	NYSE	VKQ	Tue, Sep 23, 1997	15.69	15.69	15.56	15.69
1313	NYSE	VKQ	Mon, Sep 22, 1997	15.75	15.75	15.56	15.69
1312	NYSE	VKQ	Fri, Sep 19, 1997	15.75	15.75	15.69	15.69
1311	NYSE	VKQ	Thu, Sep 18, 1997	15.75	15.81	15.75	15.75
1310	NYSE	VKQ	Wed, Sep 17, 1997	15.81	15.81	15.75	15.75
1309	NYSE	VKQ	Tue, Sep 16, 1997	15.81	15.88	15.75	15.75
1308	NYSE	VKQ	Mon, Sep 15, 1997	15.75	15.81	15.75	15.81
1307	NYSE	VKQ	Fri, Sep 12, 1997	15.75	15.81	15.75	15.75
1306	NYSE	VKQ	Thu, Sep 11, 1997	15.69	15.81	15.69	15.81
1305	NYSE	VKQ	Wed, Sep 10, 1997	15.75	15.88	15.75	15.88
1304	NYSE	VKQ	Tue, Sep 9, 1997	15.81	15.81	15.69	15.75
1303	NYSE	VKQ	Mon, Sep 8, 1997	15.75	15.88	15.69	15.88
1302	NYSE	VKQ	Fri, Sep 5, 1997	15.81	15.88	15.75	15.81
1301	NYSE	VKQ	Thu, Sep 4, 1997	15.75	15.81	15.75	15.81
1300	NYSE	VKQ	Wed, Sep 3, 1997	15.75	15.88	15.69	15.88
1299	NYSE	VKQ	Tue, Sep 2, 1997	15.81	15.81	15.69	15.75
1298	NYSE	VKQ	Fri, Aug 29, 1997	15.75	15.88	15.63	15.75
1297	NYSE	VKQ	Thu, Aug 28, 1997	15.69	15.75	15.63	15.75
1296	NYSE	VKQ	Wed, Aug 27, 1997	15.63	15.69	15.63	15.69
1295	NYSE	VKQ	Tue, Aug 26, 1997	15.56	15.63	15.50	15.56
1294	NYSE	VKQ	Mon, Aug 25, 1997	15.63	15.63	15.44	15.56
1293	NYSE	VKQ	Fri, Aug 22, 1997	15.56	15.63	15.50	15.56
1292	NYSE	VKQ	Thu, Aug 21, 1997	15.63	15.69	15.56	15.56
1291	NYSE	VKQ	Wed, Aug 20, 1997	15.56	15.69	15.50	15.69
1290	NYSE	VKQ	Tue, Aug 19, 1997	15.56	15.69	15.50	15.63
1289	NYSE	VKQ	Mon, Aug 18, 1997	15.56	15.63	15.50	15.56
1288	NYSE	VKQ	Fri, Aug 15, 1997	15.56	15.63	15.56	15.63
1287	NYSE	VKQ	Thu, Aug 14, 1997	15.63	15.69	15.56	15.63
1286	NYSE	VKQ	Wed, Aug 13, 1997	15.56	15.63	15.50	15.56
1285	NYSE	VKQ	Tue, Aug 12, 1997	15.63	15.63	15.50	15.63
1284	NYSE	VKQ	Mon, Aug 11, 1997	15.63	15.63	15.50	15.63
1283	NYSE	VKQ	Fri, Aug 8, 1997	15.63	15.69	15.50	15.56
1282	NYSE	VKQ	Thu, Aug 7, 1997	15.63	15.69	15.56	15.69
1281	NYSE	VKQ	Wed, Aug 6, 1997	15.69	15.69	15.56	15.56
1280	NYSE	VKQ	Tue, Aug 5, 1997	15.75	15.75	15.56	15.63
1279	NYSE	VKQ	Mon, Aug 4, 1997	15.63	15.75	15.56	15.63
1278	NYSE	VKQ	Fri, Aug 1, 1997	15.69	15.75	15.50	15.69
1277	NYSE	VKQ	Thu, Jul 31, 1997	15.56	15.75	15.50	15.63
1276	NYSE	VKQ	Wed, Jul 30, 1997	15.63	15.63	15.50	15.50
1275	NYSE	VKQ	Tue, Jul 29, 1997	15.50	15.63	15.44	15.56
1274	NYSE	VKQ	Mon, Jul 28, 1997	15.50	15.63	15.44	15.50
1273	NYSE	VKQ	Fri, Jul 25, 1997	15.50	15.56	15.44	15.56
1272	NYSE	VKQ	Thu, Jul 24, 1997	15.44	15.50	15.44	15.44
1271	NYSE	VKQ	Wed, Jul 23, 1997	15.38	15.50	15.38	15.50
1270	NYSE	VKQ	Tue, Jul 22, 1997	15.38	15.44	15.31	15.38
1269	NYSE	VKQ	Mon, Jul 21, 1997	15.31	15.38	15.19	15.38
1268	NYSE	VKQ	Fri, Jul 18, 1997	15.25	15.38	15.25	15.31
1267	NYSE	VKQ	Thu, Jul 17, 1997	15.38	15.38	15.25	15.31
1266	NYSE	VKQ	Wed, Jul 16, 1997	15.25	15.38	15.25	15.31
1265	NYSE	VKQ	Tue, Jul 15, 1997	15.19	15.25	15.19	15.25
1264	NYSE	VKQ	Mon, Jul 14, 1997	15.19	15.25	15.19	15.25
1263	NYSE	VKQ	Fri, Jul 11, 1997	15.13	15.25	15.13	15.25
1262	NYSE	VKQ	Thu, Jul 10, 1997	15.25	15.38	15.19	15.38
1261	NYSE	VKQ	Wed, Jul 9, 1997	15.25	15.31	15.19	15.25
1260	NYSE	VKQ	Tue, Jul 8, 1997	15.25	15.31	15.13	15.25
1259	NYSE	VKQ	Mon, Jul 7, 1997	15.13	15.25	15.13	15.19
1258	NYSE	VKQ	Thu, Jul 3, 1997	15.13	15.25	15.13	15.25
1257	NYSE	VKQ	Wed, Jul 2, 1997	15.06	15.13	15.06	15.13
1256	NYSE	VKQ	Tue, Jul 1, 1997	15.06	15.13	15.00	15.06
1255	NYSE	VKQ	Mon, Jun 30, 1997	15.06	15.06	15.00	15.06
1254	NYSE	VKQ	Fri, Jun 27, 1997	15.06	15.06	15.00	15.06
1253	NYSE	VKQ	Thu, Jun 26, 1997	15.06	15.13	15.00	15.00
1252	NYSE	VKQ	Wed, Jun 25, 1997	15.00	15.06	15.00	15.00
1251	NYSE	VKQ	Tue, Jun 24, 1997	15.00	15.06	15.00	15.00
1250	NYSE	VKQ	Mon, Jun 23, 1997	14.88	15.13	14.88	15.00
1249	NYSE	VKQ	Fri, Jun 20, 1997	15.13	15.13	14.88	14.88
1248	NYSE	VKQ	Thu, Jun 19, 1997	15.00	15.13	14.88	15.13
1247	NYSE	VKQ	Wed, Jun 18, 1997	15.00	15.13	14.88	15.00
1246	NYSE	VKQ	Tue, Jun 17, 1997	15.00	15.13	14.88	15.00
1245	NYSE	VKQ	Mon, Jun 16, 1997	15.13	15.13	14.88	14.88
1244	NYSE	VKQ	Fri, Jun 13, 1997	14.88	15.13	14.88	15.00
1243	NYSE	VKQ	Thu, Jun 12, 1997	14.88	15.00	14.88	14.88
1242	NYSE	VKQ	Wed, Jun 11, 1997	14.88	14.88	14.75	14.88
1241	NYSE	VKQ	Tue, Jun 10, 1997	14.88	15.00	14.88	14.94
1240	NYSE	VKQ	Mon, Jun 9, 1997	14.88	15.00	14.75	14.88
1239	NYSE	VKQ	Fri, Jun 6, 1997	14.88	15.00	14.75	14.88
1238	NYSE	VKQ	Thu, Jun 5, 1997	14.88	14.88	14.75	14.75
1237	NYSE	VKQ	Wed, Jun 4, 1997	14.75	14.88	14.63	14.88
1236	NYSE	VKQ	Tue, Jun 3, 1997	14.75	14.88	14.63	14.75
1235	NYSE	VKQ	Mon, Jun 2, 1997	14.75	14.88	14.63	14.88
1234	NYSE	VKQ	Fri, May 30, 1997	14.75	14.75	14.63	14.63
1233	NYSE	VKQ	Thu, May 29, 1997	14.63	14.75	14.63	14.75
1232	NYSE	VKQ	Wed, May 28, 1997	14.63	14.75	14.63	14.63
1231	NYSE	VKQ	Tue, May 27, 1997	14.75	14.75	14.63	14.63
1230	NYSE	VKQ	Fri, May 23, 1997	14.63	14.75	14.63	14.75
1229	NYSE	VKQ	Thu, May 22, 1997	14.63	14.75	14.50	14.63
1228	NYSE	VKQ	Wed, May 21, 1997	14.50	14.63	14.50	14.50
1227	NYSE	VKQ	Tue, May 20, 1997	14.63	14.75	14.50	14.50
1226	NYSE	VKQ	Mon, May 19, 1997	14.63	14.63	14.50	14.63
1225	NYSE	VKQ	Fri, May 16, 1997	14.63	14.75	14.50	14.50
1224	NYSE	VKQ	Thu, May 15, 1997	14.63	14.75	14.63	14.63
1223	NYSE	VKQ	Wed, May 14, 1997	14.63	14.75	14.63	14.75
1222	NYSE	VKQ	Tue, May 13, 1997	14.63	14.63	14.50	14.50
1221	NYSE	VKQ	Mon, May 12, 1997	14.75	14.75	14.63	14.75
1220	NYSE	VKQ	Fri, May 9, 1997	14.50	14.75	14.50	14.75
1219	NYSE	VKQ	Thu, May 8, 1997	14.63	14.75	14.63	14.63
1218	NYSE	VKQ	Wed, May 7, 1997	14.63	14.75	14.63	14.63
1217	NYSE	VKQ	Tue, May 6, 1997	14.63	14.75	14.63	14.63
1216	NYSE	VKQ	Mon, May 5, 1997	14.63	14.75	14.63	14.75
1215	NYSE	VKQ	Fri, May 2, 1997	14.63	14.75	14.63	14.63
1214	NYSE	VKQ	Thu, May 1, 1997	14.63	14.75	14.50	14.75
1213	NYSE	VKQ	Wed, Apr 30, 1997	14.50	14.63	14.50	14.50
1212	NYSE	VKQ	Tue, Apr 29, 1997	14.38	14.63	14.38	14.50
1211	NYSE	VKQ	Mon, Apr 28, 1997	14.25	14.38	14.25	14.25
1210	NYSE	VKQ	Fri, Apr 25, 1997	14.25	14.38	14.25	14.25
1209	NYSE	VKQ	Thu, Apr 24, 1997	14.38	14.38	14.25	14.25
1208	NYSE	VKQ	Wed, Apr 23, 1997	14.38	14.38	14.25	14.38
1207	NYSE	VKQ	Tue, Apr 22, 1997	14.25	14.38	14.13	14.25
1206	NYSE	VKQ	Mon, Apr 21, 1997	14.13	14.25	14.13	14.13
1205	NYSE	VKQ	Fri, Apr 18, 1997	14.13	14.25	14.13	14.25
1204	NYSE	VKQ	Thu, Apr 17, 1997	14.00	14.25	14.00	14.13
1203	NYSE	VKQ	Wed, Apr 16, 1997	14.13	14.13	14.00	14.13
1202	NYSE	VKQ	Tue, Apr 15, 1997	14.13	14.25	14.00	14.00
1201	NYSE	VKQ	Mon, Apr 14, 1997	14.00	14.13	14.00	14.00
1200	NYSE	VKQ	Fri, Apr 11, 1997	14.25	14.25	14.00	14.13
1199	NYSE	VKQ	Thu, Apr 10, 1997	14.38	14.38	14.25	14.25
1198	NYSE	VKQ	Wed, Apr 9, 1997	14.38	14.38	14.25	14.25
1197	NYSE	VKQ	Tue, Apr 8, 1997	14.25	14.38	14.25	14.25
1196	NYSE	VKQ	Mon, Apr 7, 1997	14.25	14.38	14.13	14.25
1195	NYSE	VKQ	Fri, Apr 4, 1997	14.13	14.25	14.13	14.13
1194	NYSE	VKQ	Thu, Apr 3, 1997	14.13	14.25	14.13	14.13
1193	NYSE	VKQ	Wed, Apr 2, 1997	14.25	14.25	14.13	14.25
1192	NYSE	VKQ	Tue, Apr 1, 1997	14.13	14.25	14.13	14.25
1191	NYSE	VKQ	Mon, Mar 31, 1997	14.25	14.38	14.13	14.13
1190	NYSE	VKQ	Thu, Mar 27, 1997	14.25	14.38	14.25	14.25
1189	NYSE	VKQ	Wed, Mar 26, 1997	14.25	14.38	14.25	14.38
1188	NYSE	VKQ	Tue, Mar 25, 1997	14.38	14.50	14.25	14.25
1187	NYSE	VKQ	Mon, Mar 24, 1997	14.38	14.38	14.25	14.25
1186	NYSE	VKQ	Fri, Mar 21, 1997	14.25	14.38	14.25	14.25
1185	NYSE	VKQ	Thu, Mar 20, 1997	14.38	14.38	14.25	14.25
1184	NYSE	VKQ	Wed, Mar 19, 1997	14.38	14.50	14.25	14.25
1183	NYSE	VKQ	Tue, Mar 18, 1997	14.38	14.50	14.38	14.50
1182	NYSE	VKQ	Mon, Mar 17, 1997	14.38	14.50	14.38	14.38
1181	NYSE	VKQ	Fri, Mar 14, 1997	14.38	14.63	14.38	14.38
1180	NYSE	VKQ	Thu, Mar 13, 1997	14.50	14.50	14.38	14.38
1179	NYSE	VKQ	Wed, Mar 12, 1997	14.50	14.63	14.50	14.63
1178	NYSE	VKQ	Tue, Mar 11, 1997	14.50	14.63	14.50	14.50
1177	NYSE	VKQ	Mon, Mar 10, 1997	14.63	14.63	14.50	14.50
1176	NYSE	VKQ	Fri, Mar 7, 1997	14.63	14.63	14.50	14.50
1175	NYSE	VKQ	Thu, Mar 6, 1997	14.50	14.63	14.50	14.50
1174	NYSE	VKQ	Wed, Mar 5, 1997	14.50	14.63	14.50	14.63
1173	NYSE	VKQ	Tue, Mar 4, 1997	14.63	14.75	14.50	14.56
1172	NYSE	VKQ	Mon, Mar 3, 1997	14.63	14.75	14.63	14.63
1171	NYSE	VKQ	Fri, Feb 28, 1997	14.75	14.75	14.63	14.75
1170	NYSE	VKQ	Thu, Feb 27, 1997	14.63	14.75	14.50	14.75
1169	NYSE	VKQ	Wed, Feb 26, 1997	14.75	14.75	14.50	14.63
1168	NYSE	VKQ	Tue, Feb 25, 1997	14.50	14.75	14.50	14.63
1167	NYSE	VKQ	Mon, Feb 24, 1997	14.50	14.75	14.50	14.50
1166	NYSE	VKQ	Fri, Feb 21, 1997	14.63	14.75	14.50	14.63
1165	NYSE	VKQ	Thu, Feb 20, 1997	14.63	14.75	14.50	14.50
1164	NYSE	VKQ	Wed, Feb 19, 1997	14.75	14.75	14.63	14.63
1163	NYSE	VKQ	Tue, Feb 18, 1997	14.63	14.75	14.63	14.63
1162	NYSE	VKQ	Fri, Feb 14, 1997	14.63	14.75	14.63	14.63
1161	NYSE	VKQ	Thu, Feb 13, 1997	14.63	14.75	14.50	14.69
1160	NYSE	VKQ	Wed, Feb 12, 1997	14.50	14.63	14.38	14.63
1159	NYSE	VKQ	Tue, Feb 11, 1997	14.63	14.63	14.50	14.63
1158	NYSE	VKQ	Mon, Feb 10, 1997	14.50	14.63	14.50	14.50
1157	NYSE	VKQ	Fri, Feb 7, 1997	14.56	14.63	14.50	14.50
1156	NYSE	VKQ	Thu, Feb 6, 1997	14.50	14.50	14.38	14.50
1155	NYSE	VKQ	Wed, Feb 5, 1997	14.50	14.50	14.38	14.50
1154	NYSE	VKQ	Tue, Feb 4, 1997	14.50	14.63	14.38	14.50
1153	NYSE	VKQ	Mon, Feb 3, 1997	14.63	14.63	14.50	14.50
1152	NYSE	VKQ	Fri, Jan 31, 1997	14.50	14.63	14.38	14.63
1151	NYSE	VKQ	Thu, Jan 30, 1997	14.50	14.50	14.38	14.50
1150	NYSE	VKQ	Wed, Jan 29, 1997	14.25	14.50	14.25	14.50
1149	NYSE	VKQ	Tue, Jan 28, 1997	14.38	14.50	14.25	14.50
1148	NYSE	VKQ	Mon, Jan 27, 1997	14.38	14.50	14.25	14.25
1147	NYSE	VKQ	Fri, Jan 24, 1997	14.38	14.38	14.25	14.38
1146	NYSE	VKQ	Thu, Jan 23, 1997	14.38	14.50	14.38	14.38
1145	NYSE	VKQ	Wed, Jan 22, 1997	14.50	14.50	14.38	14.50
1144	NYSE	VKQ	Tue, Jan 21, 1997	14.38	14.50	14.38	14.38
1143	NYSE	VKQ	Mon, Jan 20, 1997	14.50	14.50	14.38	14.50
1142	NYSE	VKQ	Fri, Jan 17, 1997	14.38	14.50	14.38	14.38
1141	NYSE	VKQ	Thu, Jan 16, 1997	14.38	14.50	14.38	14.38
1140	NYSE	VKQ	Wed, Jan 15, 1997	14.38	14.50	14.38	14.50
1139	NYSE	VKQ	Tue, Jan 14, 1997	14.38	14.50	14.25	14.50
1138	NYSE	VKQ	Mon, Jan 13, 1997	14.25	14.38	14.25	14.25
1137	NYSE	VKQ	Fri, Jan 10, 1997	14.25	14.38	14.13	14.38
1136	NYSE	VKQ	Thu, Jan 9, 1997	14.25	14.38	14.13	14.25
1135	NYSE	VKQ	Wed, Jan 8, 1997	14.25	14.38	14.13	14.13
1134	NYSE	VKQ	Tue, Jan 7, 1997	14.13	14.25	14.00	14.25
1133	NYSE	VKQ	Mon, Jan 6, 1997	14.13	14.13	13.88	14.13
1132	NYSE	VKQ	Fri, Jan 3, 1997	14.00	14.13	14.00	14.00
1131	NYSE	VKQ	Thu, Jan 2, 1997	14.00	14.00	13.75	13.88
1130	NYSE	VKQ	Tue, Dec 31, 1996	14.00	14.00	13.75	13.88
1129	NYSE	VKQ	Mon, Dec 30, 1996	14.00	14.13	14.00	14.13
1128	NYSE	VKQ	Fri, Dec 27, 1996	13.88	14.00	13.88	14.00
1127	NYSE	VKQ	Thu, Dec 26, 1996	14.00	14.00	13.88	13.88
1126	NYSE	VKQ	Tue, Dec 24, 1996	13.88	14.00	13.88	13.88
1125	NYSE	VKQ	Mon, Dec 23, 1996	14.00	14.13	13.88	13.88
1124	NYSE	VKQ	Fri, Dec 20, 1996	14.13	14.25	14.00	14.00
1123	NYSE	VKQ	Thu, Dec 19, 1996	13.88	14.13	13.88	14.13
1122	NYSE	VKQ	Wed, Dec 18, 1996	13.88	14.00	13.75	13.75
1121	NYSE	VKQ	Tue, Dec 17, 1996	13.75	13.88	13.75	13.75
1120	NYSE	VKQ	Mon, Dec 16, 1996	13.88	14.00	13.75	13.88
1119	NYSE	VKQ	Fri, Dec 13, 1996	13.88	14.00	13.88	13.88
1118	NYSE	VKQ	Thu, Dec 12, 1996	14.25	14.38	13.88	14.00
1117	NYSE	VKQ	Wed, Dec 11, 1996	14.38	14.38	14.25	14.25
1116	NYSE	VKQ	Tue, Dec 10, 1996	14.38	14.50	14.38	14.50
1115	NYSE	VKQ	Mon, Dec 9, 1996	14.50	14.50	14.38	14.38
1114	NYSE	VKQ	Fri, Dec 6, 1996	14.38	14.50	14.25	14.38
1113	NYSE	VKQ	Thu, Dec 5, 1996	14.50	14.50	14.38	14.38
1112	NYSE	VKQ	Wed, Dec 4, 1996	14.38	14.63	14.38	14.38
1111	NYSE	VKQ	Tue, Dec 3, 1996	14.38	14.63	14.38	14.50
1110	NYSE	VKQ	Mon, Dec 2, 1996	14.38	14.50	14.38	14.38
1109	NYSE	VKQ	Fri, Nov 29, 1996	14.50	14.50	14.38	14.50
1108	NYSE	VKQ	Wed, Nov 27, 1996	14.50	14.50	14.38	14.50
1107	NYSE	VKQ	Tue, Nov 26, 1996	14.50	14.63	14.38	14.38
1106	NYSE	VKQ	Mon, Nov 25, 1996	14.38	14.50	14.38	14.50
1105	NYSE	VKQ	Fri, Nov 22, 1996	14.38	14.50	14.38	14.38
1104	NYSE	VKQ	Thu, Nov 21, 1996	14.50	14.50	14.38	14.50
1103	NYSE	VKQ	Wed, Nov 20, 1996	14.25	14.50	14.25	14.50
1102	NYSE	VKQ	Tue, Nov 19, 1996	14.25	14.38	14.25	14.25
1101	NYSE	VKQ	Mon, Nov 18, 1996	14.50	14.50	14.25	14.25
1100	NYSE	VKQ	Fri, Nov 15, 1996	14.38	14.50	14.25	14.38
1099	NYSE	VKQ	Thu, Nov 14, 1996	14.38	14.50	14.38	14.38
1098	NYSE	VKQ	Wed, Nov 13, 1996	14.38	14.50	14.38	14.38
1097	NYSE	VKQ	Tue, Nov 12, 1996	14.38	14.50	14.38	14.50
1096	NYSE	VKQ	Mon, Nov 11, 1996	14.25	14.50	14.25	14.38
1095	NYSE	VKQ	Fri, Nov 8, 1996	14.50	14.50	14.25	14.38
1094	NYSE	VKQ	Thu, Nov 7, 1996	14.38	14.50	14.25	14.38
1093	NYSE	VKQ	Wed, Nov 6, 1996	14.38	14.50	14.38	14.38
1092	NYSE	VKQ	Tue, Nov 5, 1996	14.50	14.50	14.38	14.50
1091	NYSE	VKQ	Mon, Nov 4, 1996	14.44	14.50	14.25	14.50
1090	NYSE	VKQ	Fri, Nov 1, 1996	14.38	14.50	14.38	14.38
1089	NYSE	VKQ	Thu, Oct 31, 1996	14.38	14.50	14.38	14.38
1088	NYSE	VKQ	Wed, Oct 30, 1996	14.38	14.50	14.38	14.50
1087	NYSE	VKQ	Tue, Oct 29, 1996	14.38	14.50	14.38	14.50
1086	NYSE	VKQ	Mon, Oct 28, 1996	14.50	14.50	14.38	14.38
1085	NYSE	VKQ	Fri, Oct 25, 1996	14.50	14.63	14.50	14.50
1084	NYSE	VKQ	Thu, Oct 24, 1996	14.63	14.63	14.50	14.50
1083	NYSE	VKQ	Wed, Oct 23, 1996	14.50	14.63	14.50	14.50
1082	NYSE	VKQ	Tue, Oct 22, 1996	14.50	14.63	14.50	14.50
1081	NYSE	VKQ	Mon, Oct 21, 1996	14.63	14.75	14.63	14.63
1080	NYSE	VKQ	Fri, Oct 18, 1996	14.63	14.63	14.50	14.50
1079	NYSE	VKQ	Thu, Oct 17, 1996	14.50	14.63	14.38	14.50
1078	NYSE	VKQ	Wed, Oct 16, 1996	14.50	14.50	14.25	14.38
1077	NYSE	VKQ	Tue, Oct 15, 1996	14.38	14.50	14.38	14.50
1076	NYSE	VKQ	Mon, Oct 14, 1996	14.38	14.50	14.38	14.38
1075	NYSE	VKQ	Fri, Oct 11, 1996	14.38	14.50	14.38	14.38
1074	NYSE	VKQ	Thu, Oct 10, 1996	14.38	14.38	14.25	14.25
1073	NYSE	VKQ	Wed, Oct 9, 1996	14.50	14.63	14.38	14.38
1072	NYSE	VKQ	Tue, Oct 8, 1996	14.50	14.63	14.50	14.63
1071	NYSE	VKQ	Mon, Oct 7, 1996	14.50	14.63	14.50	14.63
1070	NYSE	VKQ	Fri, Oct 4, 1996	14.50	14.63	14.50	14.63
1069	NYSE	VKQ	Thu, Oct 3, 1996	14.50	14.63	14.38	14.38
1068	NYSE	VKQ	Wed, Oct 2, 1996	14.38	14.63	14.38	14.50
1067	NYSE	VKQ	Tue, Oct 1, 1996	14.50	14.50	14.38	14.50
1066	NYSE	VKQ	Mon, Sep 30, 1996	14.25	14.50	14.25	14.50
1065	NYSE	VKQ	Fri, Sep 27, 1996	14.38	14.38	14.25	14.38
1064	NYSE	VKQ	Thu, Sep 26, 1996	14.25	14.38	14.25	14.38
1063	NYSE	VKQ	Wed, Sep 25, 1996	14.13	14.38	14.13	14.25
1062	NYSE	VKQ	Tue, Sep 24, 1996	14.25	14.25	14.13	14.13
1061	NYSE	VKQ	Mon, Sep 23, 1996	14.25	14.25	14.13	14.25
1060	NYSE	VKQ	Fri, Sep 20, 1996	14.25	14.25	14.13	14.13
1059	NYSE	VKQ	Thu, Sep 19, 1996	14.25	14.25	14.13	14.13
1058	NYSE	VKQ	Wed, Sep 18, 1996	14.25	14.25	14.13	14.13
1057	NYSE	VKQ	Tue, Sep 17, 1996	14.25	14.25	14.13	14.25
1056	NYSE	VKQ	Mon, Sep 16, 1996	14.25	14.38	14.13	14.25
1055	NYSE	VKQ	Fri, Sep 13, 1996	14.13	14.25	14.13	14.13
1054	NYSE	VKQ	Thu, Sep 12, 1996	14.13	14.13	14.00	14.13
1053	NYSE	VKQ	Wed, Sep 11, 1996	14.00	14.13	14.00	14.13
1052	NYSE	VKQ	Tue, Sep 10, 1996	14.13	14.25	14.13	14.19
1051	NYSE	VKQ	Mon, Sep 9, 1996	14.13	14.25	14.13	14.19
1050	NYSE	VKQ	Fri, Sep 6, 1996	14.13	14.25	14.13	14.25
1049	NYSE	VKQ	Thu, Sep 5, 1996	14.25	14.25	14.00	14.25
1048	NYSE	VKQ	Wed, Sep 4, 1996	14.25	14.38	14.25	14.25
1047	NYSE	VKQ	Tue, Sep 3, 1996	14.25	14.50	14.25	14.38
1046	NYSE	VKQ	Fri, Aug 30, 1996	14.38	14.50	14.38	14.50
1045	NYSE	VKQ	Thu, Aug 29, 1996	14.50	14.50	14.38	14.50
1044	NYSE	VKQ	Wed, Aug 28, 1996	14.38	14.50	14.38	14.50
1043	NYSE	VKQ	Tue, Aug 27, 1996	14.38	14.50	14.25	14.25
1042	NYSE	VKQ	Mon, Aug 26, 1996	14.38	14.50	14.38	14.38
1041	NYSE	VKQ	Fri, Aug 23, 1996	14.38	14.50	14.25	14.50
1040	NYSE	VKQ	Thu, Aug 22, 1996	14.38	14.50	14.38	14.50
1039	NYSE	VKQ	Wed, Aug 21, 1996	14.50	14.50	14.38	14.50
1038	NYSE	VKQ	Tue, Aug 20, 1996	14.38	14.50	14.38	14.38
1037	NYSE	VKQ	Mon, Aug 19, 1996	14.50	14.50	14.38	14.38
1036	NYSE	VKQ	Fri, Aug 16, 1996	14.50	14.50	14.38	14.50
1035	NYSE	VKQ	Thu, Aug 15, 1996	14.38	14.50	14.38	14.38
1034	NYSE	VKQ	Wed, Aug 14, 1996	14.38	14.63	14.38	14.44
1033	NYSE	VKQ	Tue, Aug 13, 1996	14.63	14.63	14.38	14.50
1032	NYSE	VKQ	Mon, Aug 12, 1996	14.75	14.75	14.63	14.63
1031	NYSE	VKQ	Fri, Aug 9, 1996	14.63	14.88	14.63	14.75
1030	NYSE	VKQ	Thu, Aug 8, 1996	14.50	14.63	14.50	14.63
1029	NYSE	VKQ	Wed, Aug 7, 1996	14.50	14.63	14.50	14.63
1028	NYSE	VKQ	Tue, Aug 6, 1996	14.38	14.63	14.38	14.50
1027	NYSE	VKQ	Mon, Aug 5, 1996	14.38	14.50	14.38	14.50
1026	NYSE	VKQ	Fri, Aug 2, 1996	14.50	14.50	14.38	14.50
1025	NYSE	VKQ	Thu, Aug 1, 1996	14.38	14.50	14.38	14.38
1024	NYSE	VKQ	Wed, Jul 31, 1996	14.25	14.38	14.25	14.25
1023	NYSE	VKQ	Tue, Jul 30, 1996	14.25	14.38	14.25	14.25
1022	NYSE	VKQ	Mon, Jul 29, 1996	14.25	14.25	14.13	14.13
1021	NYSE	VKQ	Fri, Jul 26, 1996	14.25	14.25	14.13	14.25
1020	NYSE	VKQ	Thu, Jul 25, 1996	14.13	14.25	14.13	14.25
1019	NYSE	VKQ	Wed, Jul 24, 1996	14.13	14.25	14.13	14.25
1018	NYSE	VKQ	Tue, Jul 23, 1996	14.13	14.25	14.13	14.25
1017	NYSE	VKQ	Mon, Jul 22, 1996	14.25	14.25	14.13	14.13
1016	NYSE	VKQ	Fri, Jul 19, 1996	14.13	14.25	14.00	14.25
1015	NYSE	VKQ	Thu, Jul 18, 1996	13.88	14.13	13.88	14.13
1014	NYSE	VKQ	Wed, Jul 17, 1996	13.81	14.00	13.75	13.88
1013	NYSE	VKQ	Tue, Jul 16, 1996	13.88	13.88	13.75	13.88
1012	NYSE	VKQ	Mon, Jul 15, 1996	13.88	14.00	13.75	14.00
1011	NYSE	VKQ	Fri, Jul 12, 1996	13.88	13.88	13.75	13.88
1010	NYSE	VKQ	Thu, Jul 11, 1996	13.88	13.88	13.75	13.75
1009	NYSE	VKQ	Wed, Jul 10, 1996	14.00	14.00	13.88	13.88
1008	NYSE	VKQ	Tue, Jul 9, 1996	13.88	14.00	13.88	13.88
1007	NYSE	VKQ	Mon, Jul 8, 1996	13.88	14.00	13.88	13.88
1006	NYSE	VKQ	Fri, Jul 5, 1996	13.88	14.00	13.88	13.88
1005	NYSE	VKQ	Wed, Jul 3, 1996	14.00	14.13	14.00	14.00
1004	NYSE	VKQ	Tue, Jul 2, 1996	14.13	14.13	14.00	14.06
1003	NYSE	VKQ	Mon, Jul 1, 1996	14.13	14.13	14.00	14.13
1002	NYSE	VKQ	Fri, Jun 28, 1996	14.00	14.13	14.00	14.00
1001	NYSE	VKQ	Thu, Jun 27, 1996	13.88	14.00	13.88	13.88
1000	NYSE	VKQ	Wed, Jun 26, 1996	13.88	14.00	13.88	13.88
999	NYSE	VKQ	Tue, Jun 25, 1996	14.00	14.00	13.88	13.88
998	NYSE	VKQ	Mon, Jun 24, 1996	13.88	14.00	13.88	13.88
997	NYSE	VKQ	Fri, Jun 21, 1996	14.00	14.00	13.88	14.00
996	NYSE	VKQ	Thu, Jun 20, 1996	13.88	14.00	13.88	13.88
995	NYSE	VKQ	Wed, Jun 19, 1996	13.75	14.00	13.75	13.88
994	NYSE	VKQ	Tue, Jun 18, 1996	13.88	14.00	13.75	13.75
993	NYSE	VKQ	Mon, Jun 17, 1996	13.88	14.00	13.88	14.00
992	NYSE	VKQ	Fri, Jun 14, 1996	13.88	14.00	13.88	13.88
991	NYSE	VKQ	Thu, Jun 13, 1996	13.88	14.00	13.88	13.88
990	NYSE	VKQ	Wed, Jun 12, 1996	13.75	13.88	13.75	13.88
989	NYSE	VKQ	Tue, Jun 11, 1996	13.88	14.00	13.88	13.88
988	NYSE	VKQ	Mon, Jun 10, 1996	13.88	14.00	13.75	14.00
987	NYSE	VKQ	Fri, Jun 7, 1996	13.88	13.88	13.75	13.75
986	NYSE	VKQ	Thu, Jun 6, 1996	14.00	14.00	13.88	13.88
985	NYSE	VKQ	Wed, Jun 5, 1996	13.88	14.00	13.88	14.00
984	NYSE	VKQ	Tue, Jun 4, 1996	13.88	14.00	13.75	14.00
983	NYSE	VKQ	Mon, Jun 3, 1996	13.75	13.88	13.75	13.88
982	NYSE	VKQ	Fri, May 31, 1996	13.75	13.88	13.75	13.75
981	NYSE	VKQ	Thu, May 30, 1996	13.75	13.88	13.63	13.75
980	NYSE	VKQ	Wed, May 29, 1996	13.63	13.75	13.63	13.63
979	NYSE	VKQ	Tue, May 28, 1996	13.75	13.75	13.63	13.63
978	NYSE	VKQ	Fri, May 24, 1996	13.75	13.75	13.63	13.63
977	NYSE	VKQ	Thu, May 23, 1996	13.75	13.75	13.63	13.75
976	NYSE	VKQ	Wed, May 22, 1996	13.63	13.75	13.63	13.63
975	NYSE	VKQ	Tue, May 21, 1996	13.63	13.75	13.50	13.75
974	NYSE	VKQ	Mon, May 20, 1996	13.75	13.75	13.50	13.63
973	NYSE	VKQ	Fri, May 17, 1996	13.63	13.75	13.63	13.75
972	NYSE	VKQ	Thu, May 16, 1996	13.63	13.63	13.50	13.50
971	NYSE	VKQ	Wed, May 15, 1996	13.63	13.75	13.63	13.63
970	NYSE	VKQ	Tue, May 14, 1996	13.75	13.75	13.63	13.75
969	NYSE	VKQ	Mon, May 13, 1996	13.63	13.75	13.63	13.75
968	NYSE	VKQ	Fri, May 10, 1996	13.75	13.88	13.63	13.63
967	NYSE	VKQ	Thu, May 9, 1996	13.63	13.75	13.50	13.63
966	NYSE	VKQ	Wed, May 8, 1996	13.63	13.75	13.50	13.63
965	NYSE	VKQ	Tue, May 7, 1996	13.75	13.75	13.63	13.63
964	NYSE	VKQ	Mon, May 6, 1996	13.63	13.75	13.50	13.63
963	NYSE	VKQ	Fri, May 3, 1996	13.56	13.75	13.50	13.63
962	NYSE	VKQ	Thu, May 2, 1996	13.75	13.75	13.50	13.50
961	NYSE	VKQ	Wed, May 1, 1996	13.88	13.88	13.75	13.75
960	NYSE	VKQ	Tue, Apr 30, 1996	13.88	13.88	13.75	13.75
959	NYSE	VKQ	Mon, Apr 29, 1996	13.88	13.88	13.75	13.88
958	NYSE	VKQ	Fri, Apr 26, 1996	13.88	13.88	13.75	13.88
957	NYSE	VKQ	Thu, Apr 25, 1996	13.88	13.88	13.75	13.75
956	NYSE	VKQ	Wed, Apr 24, 1996	13.88	13.88	13.75	13.88
955	NYSE	VKQ	Tue, Apr 23, 1996	13.75	13.88	13.75	13.75
954	NYSE	VKQ	Mon, Apr 22, 1996	13.88	14.00	13.75	13.75
953	NYSE	VKQ	Fri, Apr 19, 1996	14.00	14.00	13.88	13.88
952	NYSE	VKQ	Thu, Apr 18, 1996	13.88	14.00	13.75	13.88
951	NYSE	VKQ	Wed, Apr 17, 1996	13.88	14.00	13.88	13.88
950	NYSE	VKQ	Tue, Apr 16, 1996	13.88	14.00	13.88	13.88
949	NYSE	VKQ	Mon, Apr 15, 1996	14.00	14.00	13.88	14.00
948	NYSE	VKQ	Fri, Apr 12, 1996	13.88	14.00	13.88	14.00
947	NYSE	VKQ	Thu, Apr 11, 1996	13.88	14.00	13.75	13.88
946	NYSE	VKQ	Wed, Apr 10, 1996	14.00	14.00	13.88	13.88
945	NYSE	VKQ	Tue, Apr 9, 1996	13.88	14.00	13.88	13.88
944	NYSE	VKQ	Mon, Apr 8, 1996	14.00	14.00	13.88	13.88
943	NYSE	VKQ	Thu, Apr 4, 1996	14.13	14.25	14.13	14.13
942	NYSE	VKQ	Wed, Apr 3, 1996	14.25	14.25	14.13	14.25
941	NYSE	VKQ	Tue, Apr 2, 1996	14.25	14.25	14.13	14.25
940	NYSE	VKQ	Mon, Apr 1, 1996	14.25	14.25	14.13	14.13
939	NYSE	VKQ	Fri, Mar 29, 1996	14.13	14.25	14.13	14.13
938	NYSE	VKQ	Thu, Mar 28, 1996	14.13	14.13	14.00	14.13
937	NYSE	VKQ	Wed, Mar 27, 1996	14.13	14.25	14.13	14.25
936	NYSE	VKQ	Tue, Mar 26, 1996	14.13	14.25	14.13	14.25
935	NYSE	VKQ	Mon, Mar 25, 1996	14.13	14.25	14.13	14.13
934	NYSE	VKQ	Fri, Mar 22, 1996	14.25	14.25	14.13	14.25
933	NYSE	VKQ	Thu, Mar 21, 1996	14.00	14.25	14.00	14.13
932	NYSE	VKQ	Wed, Mar 20, 1996	14.13	14.25	14.00	14.13
931	NYSE	VKQ	Tue, Mar 19, 1996	14.25	14.25	14.13	14.13
930	NYSE	VKQ	Mon, Mar 18, 1996	14.13	14.25	14.13	14.13
929	NYSE	VKQ	Fri, Mar 15, 1996	14.13	14.25	14.13	14.25
928	NYSE	VKQ	Thu, Mar 14, 1996	14.38	14.38	14.13	14.25
927	NYSE	VKQ	Wed, Mar 13, 1996	14.13	14.38	14.13	14.38
926	NYSE	VKQ	Tue, Mar 12, 1996	14.25	14.38	14.13	14.25
925	NYSE	VKQ	Mon, Mar 11, 1996	14.13	14.38	14.13	14.25
924	NYSE	VKQ	Fri, Mar 8, 1996	14.63	14.75	14.13	14.25
923	NYSE	VKQ	Thu, Mar 7, 1996	14.75	14.88	14.75	14.75
922	NYSE	VKQ	Wed, Mar 6, 1996	14.88	14.88	14.75	14.75
921	NYSE	VKQ	Tue, Mar 5, 1996	14.88	14.88	14.75	14.75
920	NYSE	VKQ	Mon, Mar 4, 1996	14.88	15.00	14.75	14.88
919	NYSE	VKQ	Fri, Mar 1, 1996	15.00	15.00	14.88	14.88
918	NYSE	VKQ	Thu, Feb 29, 1996	15.00	15.00	14.88	14.88
917	NYSE	VKQ	Wed, Feb 28, 1996	15.00	15.00	14.88	15.00
916	NYSE	VKQ	Tue, Feb 27, 1996	14.88	15.00	14.88	14.88
915	NYSE	VKQ	Mon, Feb 26, 1996	14.88	15.00	14.88	14.88
914	NYSE	VKQ	Fri, Feb 23, 1996	15.00	15.13	15.00	15.00
913	NYSE	VKQ	Thu, Feb 22, 1996	15.00	15.13	15.00	15.13
912	NYSE	VKQ	Wed, Feb 21, 1996	14.88	15.13	14.88	15.00
911	NYSE	VKQ	Tue, Feb 20, 1996	15.13	15.13	14.88	14.88
910	NYSE	VKQ	Fri, Feb 16, 1996	15.00	15.13	15.00	15.13
909	NYSE	VKQ	Thu, Feb 15, 1996	15.13	15.13	15.00	15.00
908	NYSE	VKQ	Wed, Feb 14, 1996	14.88	15.13	14.88	15.06
907	NYSE	VKQ	Tue, Feb 13, 1996	15.00	15.00	14.88	15.00
906	NYSE	VKQ	Mon, Feb 12, 1996	15.00	15.13	15.00	15.06
905	NYSE	VKQ	Fri, Feb 9, 1996	14.88	15.00	14.88	15.00
904	NYSE	VKQ	Thu, Feb 8, 1996	14.88	15.00	14.88	15.00
903	NYSE	VKQ	Wed, Feb 7, 1996	15.00	15.00	14.88	14.88
902	NYSE	VKQ	Tue, Feb 6, 1996	15.13	15.13	14.88	15.00
901	NYSE	VKQ	Mon, Feb 5, 1996	15.13	15.13	14.88	15.00
900	NYSE	VKQ	Fri, Feb 2, 1996	15.13	15.13	15.00	15.00
899	NYSE	VKQ	Thu, Feb 1, 1996	15.13	15.25	15.00	15.13
898	NYSE	VKQ	Wed, Jan 31, 1996	15.00	15.13	15.00	15.00
897	NYSE	VKQ	Tue, Jan 30, 1996	15.00	15.13	14.88	15.13
896	NYSE	VKQ	Mon, Jan 29, 1996	14.88	15.00	14.88	14.88
895	NYSE	VKQ	Fri, Jan 26, 1996	14.75	15.00	14.75	15.00
894	NYSE	VKQ	Thu, Jan 25, 1996	14.75	15.00	14.75	14.88
893	NYSE	VKQ	Wed, Jan 24, 1996	14.88	14.88	14.75	14.88
892	NYSE	VKQ	Tue, Jan 23, 1996	14.75	15.00	14.63	14.75
891	NYSE	VKQ	Mon, Jan 22, 1996	14.75	14.75	14.63	14.69
890	NYSE	VKQ	Fri, Jan 19, 1996	14.63	14.75	14.50	14.75
889	NYSE	VKQ	Thu, Jan 18, 1996	14.50	14.63	14.50	14.63
888	NYSE	VKQ	Wed, Jan 17, 1996	14.50	14.63	14.50	14.63
887	NYSE	VKQ	Tue, Jan 16, 1996	14.50	14.63	14.38	14.63
886	NYSE	VKQ	Mon, Jan 15, 1996	14.50	14.50	14.38	14.50
885	NYSE	VKQ	Fri, Jan 12, 1996	14.38	14.50	14.25	14.50
884	NYSE	VKQ	Thu, Jan 11, 1996	14.38	14.38	14.25	14.38
883	NYSE	VKQ	Wed, Jan 10, 1996	14.25	14.38	14.25	14.38
882	NYSE	VKQ	Tue, Jan 9, 1996	14.38	14.38	14.25	14.38
881	NYSE	VKQ	Mon, Jan 8, 1996	14.38	14.38	14.25	14.38
880	NYSE	VKQ	Fri, Jan 5, 1996	14.38	14.38	14.13	14.38
879	NYSE	VKQ	Thu, Jan 4, 1996	14.38	14.38	14.25	14.25
878	NYSE	VKQ	Wed, Jan 3, 1996	14.25	14.38	14.13	14.38
877	NYSE	VKQ	Tue, Jan 2, 1996	14.13	14.25	14.13	14.25
876	NYSE	VKQ	Fri, Dec 29, 1995	14.25	14.38	14.13	14.13
875	NYSE	VKQ	Thu, Dec 28, 1995	14.25	14.38	14.13	14.25
874	NYSE	VKQ	Wed, Dec 27, 1995	14.25	14.38	14.13	14.25
873	NYSE	VKQ	Tue, Dec 26, 1995	14.25	14.38	14.25	14.25
872	NYSE	VKQ	Fri, Dec 22, 1995	14.50	14.50	14.25	14.38
871	NYSE	VKQ	Thu, Dec 21, 1995	14.50	14.50	14.38	14.38
870	NYSE	VKQ	Wed, Dec 20, 1995	14.50	14.50	14.38	14.38
869	NYSE	VKQ	Tue, Dec 19, 1995	14.38	14.50	14.25	14.38
868	NYSE	VKQ	Mon, Dec 18, 1995	14.50	14.50	14.38	14.38
867	NYSE	VKQ	Fri, Dec 15, 1995	14.50	14.50	14.38	14.50
866	NYSE	VKQ	Thu, Dec 14, 1995	14.50	14.63	14.38	14.50
865	NYSE	VKQ	Wed, Dec 13, 1995	14.50	14.63	14.38	14.50
864	NYSE	VKQ	Tue, Dec 12, 1995	14.63	14.63	14.50	14.50
863	NYSE	VKQ	Mon, Dec 11, 1995	14.75	14.75	14.63	14.75
862	NYSE	VKQ	Fri, Dec 8, 1995	14.75	14.75	14.63	14.75
861	NYSE	VKQ	Thu, Dec 7, 1995	14.88	14.88	14.63	14.75
860	NYSE	VKQ	Wed, Dec 6, 1995	14.88	15.00	14.75	14.75
859	NYSE	VKQ	Tue, Dec 5, 1995	14.75	14.88	14.63	14.88
858	NYSE	VKQ	Mon, Dec 4, 1995	14.63	14.75	14.63	14.63
857	NYSE	VKQ	Fri, Dec 1, 1995	14.63	14.75	14.50	14.75
856	NYSE	VKQ	Thu, Nov 30, 1995	14.63	14.63	14.50	14.63
855	NYSE	VKQ	Wed, Nov 29, 1995	14.75	14.75	14.63	14.63
854	NYSE	VKQ	Tue, Nov 28, 1995	14.50	14.75	14.50	14.63
853	NYSE	VKQ	Mon, Nov 27, 1995	14.38	14.63	14.38	14.50
852	NYSE	VKQ	Fri, Nov 24, 1995	14.50	14.50	14.38	14.50
851	NYSE	VKQ	Wed, Nov 22, 1995	14.50	14.50	14.38	14.50
850	NYSE	VKQ	Tue, Nov 21, 1995	14.38	14.50	14.38	14.44
849	NYSE	VKQ	Mon, Nov 20, 1995	14.50	14.50	14.38	14.50
848	NYSE	VKQ	Fri, Nov 17, 1995	14.50	14.50	14.38	14.50
847	NYSE	VKQ	Thu, Nov 16, 1995	14.38	14.50	14.25	14.44
846	NYSE	VKQ	Wed, Nov 15, 1995	14.38	14.38	14.25	14.25
845	NYSE	VKQ	Tue, Nov 14, 1995	14.38	14.38	14.25	14.25
844	NYSE	VKQ	Mon, Nov 13, 1995	14.25	14.38	14.13	14.31
843	NYSE	VKQ	Fri, Nov 10, 1995	14.25	14.38	14.13	14.25
842	NYSE	VKQ	Thu, Nov 9, 1995	14.25	14.25	14.13	14.25
841	NYSE	VKQ	Wed, Nov 8, 1995	14.25	14.25	14.13	14.19
840	NYSE	VKQ	Tue, Nov 7, 1995	14.13	14.25	14.13	14.25
839	NYSE	VKQ	Mon, Nov 6, 1995	14.25	14.25	14.13	14.13
838	NYSE	VKQ	Fri, Nov 3, 1995	14.25	14.25	14.13	14.25
837	NYSE	VKQ	Thu, Nov 2, 1995	14.13	14.25	14.13	14.25
836	NYSE	VKQ	Wed, Nov 1, 1995	14.13	14.25	14.13	14.25
835	NYSE	VKQ	Tue, Oct 31, 1995	14.13	14.25	14.13	14.13
834	NYSE	VKQ	Mon, Oct 30, 1995	14.13	14.25	14.00	14.13
833	NYSE	VKQ	Fri, Oct 27, 1995	14.00	14.13	14.00	14.00
832	NYSE	VKQ	Thu, Oct 26, 1995	14.13	14.25	14.00	14.13
831	NYSE	VKQ	Wed, Oct 25, 1995	14.13	14.25	14.13	14.13
830	NYSE	VKQ	Tue, Oct 24, 1995	14.13	14.25	14.13	14.13
829	NYSE	VKQ	Mon, Oct 23, 1995	14.25	14.25	14.13	14.25
828	NYSE	VKQ	Fri, Oct 20, 1995	14.38	14.38	14.13	14.25
827	NYSE	VKQ	Thu, Oct 19, 1995	14.25	14.38	14.25	14.25
826	NYSE	VKQ	Wed, Oct 18, 1995	14.25	14.38	14.25	14.38
825	NYSE	VKQ	Tue, Oct 17, 1995	14.25	14.25	14.13	14.25
824	NYSE	VKQ	Mon, Oct 16, 1995	14.13	14.25	14.13	14.25
823	NYSE	VKQ	Fri, Oct 13, 1995	14.13	14.25	14.00	14.25
822	NYSE	VKQ	Thu, Oct 12, 1995	14.00	14.13	14.00	14.13
821	NYSE	VKQ	Wed, Oct 11, 1995	13.88	14.13	13.88	14.13
820	NYSE	VKQ	Tue, Oct 10, 1995	14.00	14.13	13.88	14.00
819	NYSE	VKQ	Mon, Oct 9, 1995	14.00	14.13	14.00	14.00
818	NYSE	VKQ	Fri, Oct 6, 1995	14.00	14.00	13.88	14.00
817	NYSE	VKQ	Thu, Oct 5, 1995	13.88	14.00	13.75	14.00
816	NYSE	VKQ	Wed, Oct 4, 1995	13.88	14.00	13.88	14.00
815	NYSE	VKQ	Tue, Oct 3, 1995	13.88	14.00	13.88	13.88
814	NYSE	VKQ	Mon, Oct 2, 1995	14.13	14.13	13.88	14.00
813	NYSE	VKQ	Fri, Sep 29, 1995	13.88	14.00	13.75	14.00
812	NYSE	VKQ	Thu, Sep 28, 1995	13.75	13.88	13.63	13.88
811	NYSE	VKQ	Wed, Sep 27, 1995	13.75	13.75	13.63	13.63
810	NYSE	VKQ	Tue, Sep 26, 1995	13.75	13.88	13.63	13.75
809	NYSE	VKQ	Mon, Sep 25, 1995	13.88	13.88	13.75	13.75
808	NYSE	VKQ	Fri, Sep 22, 1995	14.00	14.00	13.75	13.88
807	NYSE	VKQ	Thu, Sep 21, 1995	14.13	14.25	14.00	14.00
806	NYSE	VKQ	Wed, Sep 20, 1995	14.13	14.25	14.13	14.13
805	NYSE	VKQ	Tue, Sep 19, 1995	14.25	14.25	14.13	14.25
804	NYSE	VKQ	Mon, Sep 18, 1995	14.25	14.25	14.13	14.25
803	NYSE	VKQ	Fri, Sep 15, 1995	14.25	14.25	14.00	14.13
802	NYSE	VKQ	Thu, Sep 14, 1995	14.13	14.25	14.13	14.25
801	NYSE	VKQ	Wed, Sep 13, 1995	14.25	14.25	14.13	14.25
800	NYSE	VKQ	Tue, Sep 12, 1995	14.25	14.25	14.13	14.25
799	NYSE	VKQ	Mon, Sep 11, 1995	14.25	14.38	14.13	14.25
798	NYSE	VKQ	Fri, Sep 8, 1995	14.25	14.38	14.25	14.25
797	NYSE	VKQ	Thu, Sep 7, 1995	14.25	14.38	14.25	14.38
796	NYSE	VKQ	Wed, Sep 6, 1995	14.25	14.38	14.25	14.38
795	NYSE	VKQ	Tue, Sep 5, 1995	14.25	14.38	14.25	14.25
794	NYSE	VKQ	Fri, Sep 1, 1995	14.38	14.38	14.25	14.38
793	NYSE	VKQ	Thu, Aug 31, 1995	14.38	14.38	14.13	14.25
792	NYSE	VKQ	Wed, Aug 30, 1995	14.38	14.38	14.25	14.25
791	NYSE	VKQ	Tue, Aug 29, 1995	14.25	14.38	14.25	14.25
790	NYSE	VKQ	Mon, Aug 28, 1995	14.25	14.38	14.25	14.25
789	NYSE	VKQ	Fri, Aug 25, 1995	14.38	14.38	14.25	14.25
788	NYSE	VKQ	Thu, Aug 24, 1995	14.25	14.38	14.13	14.25
787	NYSE	VKQ	Wed, Aug 23, 1995	14.13	14.25	14.13	14.25
786	NYSE	VKQ	Tue, Aug 22, 1995	14.25	14.25	14.13	14.25
785	NYSE	VKQ	Mon, Aug 21, 1995	14.13	14.25	14.13	14.25
784	NYSE	VKQ	Fri, Aug 18, 1995	14.38	14.38	14.13	14.13
783	NYSE	VKQ	Thu, Aug 17, 1995	14.38	14.38	14.25	14.25
782	NYSE	VKQ	Wed, Aug 16, 1995	14.38	14.38	14.25	14.25
781	NYSE	VKQ	Tue, Aug 15, 1995	14.25	14.38	14.25	14.25
780	NYSE	VKQ	Mon, Aug 14, 1995	14.25	14.38	14.13	14.38
779	NYSE	VKQ	Fri, Aug 11, 1995	14.25	14.38	14.13	14.13
778	NYSE	VKQ	Thu, Aug 10, 1995	14.38	14.38	14.25	14.38
777	NYSE	VKQ	Wed, Aug 9, 1995	14.38	14.50	14.25	14.38
776	NYSE	VKQ	Tue, Aug 8, 1995	14.38	14.50	14.38	14.38
775	NYSE	VKQ	Mon, Aug 7, 1995	14.50	14.50	14.38	14.38
774	NYSE	VKQ	Fri, Aug 4, 1995	14.25	14.50	14.25	14.38
773	NYSE	VKQ	Thu, Aug 3, 1995	14.38	14.50	14.25	14.25
772	NYSE	VKQ	Wed, Aug 2, 1995	14.38	14.50	14.38	14.38
771	NYSE	VKQ	Tue, Aug 1, 1995	14.25	14.38	14.25	14.38
770	NYSE	VKQ	Mon, Jul 31, 1995	14.13	14.38	14.13	14.25
769	NYSE	VKQ	Fri, Jul 28, 1995	14.38	14.38	14.25	14.25
768	NYSE	VKQ	Thu, Jul 27, 1995	14.38	14.38	14.25	14.38
767	NYSE	VKQ	Wed, Jul 26, 1995	14.25	14.94	14.25	14.25
766	NYSE	VKQ	Tue, Jul 25, 1995	14.38	14.38	14.25	14.38
765	NYSE	VKQ	Mon, Jul 24, 1995	14.13	14.38	14.13	14.25
764	NYSE	VKQ	Fri, Jul 21, 1995	14.25	14.25	14.13	14.13
763	NYSE	VKQ	Thu, Jul 20, 1995	14.25	14.25	14.13	14.13
762	NYSE	VKQ	Wed, Jul 19, 1995	14.38	14.38	14.13	14.25
761	NYSE	VKQ	Tue, Jul 18, 1995	14.38	14.38	14.13	14.25
760	NYSE	VKQ	Mon, Jul 17, 1995	14.38	14.38	14.25	14.25
759	NYSE	VKQ	Fri, Jul 14, 1995	14.50	14.50	14.25	14.38
758	NYSE	VKQ	Thu, Jul 13, 1995	14.38	14.50	14.38	14.38
757	NYSE	VKQ	Wed, Jul 12, 1995	14.38	14.50	14.25	14.38
756	NYSE	VKQ	Tue, Jul 11, 1995	14.50	14.63	14.38	14.38
755	NYSE	VKQ	Mon, Jul 10, 1995	14.50	14.63	14.50	14.50
754	NYSE	VKQ	Fri, Jul 7, 1995	14.50	14.63	14.50	14.50
753	NYSE	VKQ	Thu, Jul 6, 1995	14.50	14.63	14.38	14.63
752	NYSE	VKQ	Wed, Jul 5, 1995	14.38	14.50	14.25	14.50
751	NYSE	VKQ	Mon, Jul 3, 1995	14.38	14.50	14.25	14.50
750	NYSE	VKQ	Fri, Jun 30, 1995	14.38	14.38	14.25	14.38
749	NYSE	VKQ	Thu, Jun 29, 1995	14.25	14.38	14.13	14.38
748	NYSE	VKQ	Wed, Jun 28, 1995	14.25	14.38	14.25	14.25
747	NYSE	VKQ	Tue, Jun 27, 1995	14.25	14.38	14.25	14.38
746	NYSE	VKQ	Mon, Jun 26, 1995	14.25	14.38	14.25	14.38
745	NYSE	VKQ	Fri, Jun 23, 1995	14.38	14.38	14.25	14.25
744	NYSE	VKQ	Thu, Jun 22, 1995	14.38	14.50	14.38	14.38
743	NYSE	VKQ	Wed, Jun 21, 1995	14.38	14.38	14.25	14.25
742	NYSE	VKQ	Tue, Jun 20, 1995	14.25	14.38	14.25	14.38
741	NYSE	VKQ	Mon, Jun 19, 1995	14.38	14.38	14.25	14.38
740	NYSE	VKQ	Fri, Jun 16, 1995	14.63	14.63	14.38	14.38
739	NYSE	VKQ	Thu, Jun 15, 1995	14.50	14.63	14.50	14.50
738	NYSE	VKQ	Wed, Jun 14, 1995	14.50	14.63	14.50	14.63
737	NYSE	VKQ	Tue, Jun 13, 1995	14.50	14.63	14.50	14.50
736	NYSE	VKQ	Mon, Jun 12, 1995	14.75	14.75	14.50	14.63
735	NYSE	VKQ	Fri, Jun 9, 1995	14.75	14.75	14.63	14.63
734	NYSE	VKQ	Thu, Jun 8, 1995	14.75	14.75	14.63	14.75
733	NYSE	VKQ	Wed, Jun 7, 1995	14.75	14.75	14.63	14.75
732	NYSE	VKQ	Tue, Jun 6, 1995	14.63	14.75	14.50	14.63
731	NYSE	VKQ	Mon, Jun 5, 1995	14.63	14.63	14.50	14.50
730	NYSE	VKQ	Fri, Jun 2, 1995	14.50	14.75	14.50	14.56
729	NYSE	VKQ	Thu, Jun 1, 1995	14.50	14.50	14.38	14.44
728	NYSE	VKQ	Wed, May 31, 1995	14.38	14.50	14.38	14.38
727	NYSE	VKQ	Tue, May 30, 1995	14.25	14.38	14.25	14.38
726	NYSE	VKQ	Fri, May 26, 1995	14.13	14.38	14.13	14.25
725	NYSE	VKQ	Thu, May 25, 1995	14.13	14.25	14.13	14.13
724	NYSE	VKQ	Wed, May 24, 1995	14.25	14.25	14.13	14.25
723	NYSE	VKQ	Tue, May 23, 1995	14.00	14.13	14.00	14.13
722	NYSE	VKQ	Mon, May 22, 1995	14.00	14.13	14.00	14.13
721	NYSE	VKQ	Fri, May 19, 1995	14.00	14.13	14.00	14.13
720	NYSE	VKQ	Thu, May 18, 1995	14.25	14.25	14.00	14.00
719	NYSE	VKQ	Wed, May 17, 1995	14.13	14.25	14.00	14.25
718	NYSE	VKQ	Tue, May 16, 1995	14.00	14.13	14.00	14.00
717	NYSE	VKQ	Mon, May 15, 1995	14.00	14.13	14.00	14.00
716	NYSE	VKQ	Fri, May 12, 1995	14.00	14.13	14.00	14.13
715	NYSE	VKQ	Thu, May 11, 1995	14.13	14.25	14.00	14.13
714	NYSE	VKQ	Wed, May 10, 1995	14.25	14.81	14.00	14.19
713	NYSE	VKQ	Tue, May 9, 1995	14.25	14.38	14.13	14.13
712	NYSE	VKQ	Mon, May 8, 1995	14.38	14.50	14.25	14.38
711	NYSE	VKQ	Fri, May 5, 1995	14.38	14.50	14.25	14.50
710	NYSE	VKQ	Thu, May 4, 1995	14.38	14.38	14.25	14.25
709	NYSE	VKQ	Wed, May 3, 1995	14.63	14.63	14.25	14.25
708	NYSE	VKQ	Tue, May 2, 1995	14.75	14.75	14.50	14.50
707	NYSE	VKQ	Mon, May 1, 1995	14.75	14.75	14.63	14.75
706	NYSE	VKQ	Fri, Apr 28, 1995	14.88	14.88	14.63	14.63
705	NYSE	VKQ	Thu, Apr 27, 1995	14.75	14.88	14.63	14.88
704	NYSE	VKQ	Wed, Apr 26, 1995	14.88	14.88	14.75	14.75
703	NYSE	VKQ	Tue, Apr 25, 1995	14.88	14.88	14.75	14.75
702	NYSE	VKQ	Mon, Apr 24, 1995	14.88	14.88	14.75	14.75
701	NYSE	VKQ	Fri, Apr 21, 1995	14.88	14.88	14.75	14.75
700	NYSE	VKQ	Thu, Apr 20, 1995	14.88	14.88	14.75	14.75
699	NYSE	VKQ	Wed, Apr 19, 1995	14.75	14.88	14.75	14.75
698	NYSE	VKQ	Tue, Apr 18, 1995	14.88	14.88	14.75	14.88
697	NYSE	VKQ	Mon, Apr 17, 1995	14.75	14.88	14.75	14.88
696	NYSE	VKQ	Thu, Apr 13, 1995	14.75	14.88	14.75	14.88
695	NYSE	VKQ	Wed, Apr 12, 1995	14.88	15.00	14.75	14.75
694	NYSE	VKQ	Tue, Apr 11, 1995	14.88	15.00	14.88	15.00
693	NYSE	VKQ	Mon, Apr 10, 1995	14.88	14.88	14.75	14.75
692	NYSE	VKQ	Fri, Apr 7, 1995	14.88	15.00	14.88	14.88
691	NYSE	VKQ	Thu, Apr 6, 1995	15.00	15.00	14.88	15.00
690	NYSE	VKQ	Wed, Apr 5, 1995	15.00	15.00	14.88	15.00
689	NYSE	VKQ	Tue, Apr 4, 1995	14.88	15.00	14.75	15.00
688	NYSE	VKQ	Mon, Apr 3, 1995	14.75	14.88	14.75	14.88
687	NYSE	VKQ	Fri, Mar 31, 1995	14.88	14.88	14.75	14.88
686	NYSE	VKQ	Thu, Mar 30, 1995	14.88	15.00	14.75	14.75
685	NYSE	VKQ	Wed, Mar 29, 1995	14.88	15.00	14.75	14.88
684	NYSE	VKQ	Tue, Mar 28, 1995	14.88	15.00	14.75	14.88
683	NYSE	VKQ	Mon, Mar 27, 1995	14.63	14.88	14.63	14.75
682	NYSE	VKQ	Fri, Mar 24, 1995	14.63	14.75	14.63	14.69
681	NYSE	VKQ	Thu, Mar 23, 1995	14.75	14.75	14.63	14.63
680	NYSE	VKQ	Wed, Mar 22, 1995	14.88	14.88	14.63	14.63
679	NYSE	VKQ	Tue, Mar 21, 1995	14.88	14.88	14.75	14.88
678	NYSE	VKQ	Mon, Mar 20, 1995	14.75	14.88	14.75	14.75
677	NYSE	VKQ	Fri, Mar 17, 1995	14.75	14.88	14.75	14.75
676	NYSE	VKQ	Thu, Mar 16, 1995	14.88	14.88	14.75	14.88
675	NYSE	VKQ	Wed, Mar 15, 1995	14.75	14.88	14.75	14.75
674	NYSE	VKQ	Tue, Mar 14, 1995	14.88	14.88	14.75	14.75
673	NYSE	VKQ	Mon, Mar 13, 1995	14.88	14.88	14.63	14.75
672	NYSE	VKQ	Fri, Mar 10, 1995	14.75	14.88	14.75	14.75
671	NYSE	VKQ	Thu, Mar 9, 1995	14.75	14.88	14.75	14.88
670	NYSE	VKQ	Wed, Mar 8, 1995	14.88	14.88	14.75	14.88
669	NYSE	VKQ	Tue, Mar 7, 1995	14.75	14.88	14.63	14.88
668	NYSE	VKQ	Mon, Mar 6, 1995	14.88	15.00	14.75	14.88
667	NYSE	VKQ	Fri, Mar 3, 1995	14.88	15.00	14.88	15.00
666	NYSE	VKQ	Thu, Mar 2, 1995	15.00	15.00	14.88	14.88
665	NYSE	VKQ	Wed, Mar 1, 1995	15.00	15.13	14.88	14.88
664	NYSE	VKQ	Tue, Feb 28, 1995	14.88	15.00	14.88	14.88
663	NYSE	VKQ	Mon, Feb 27, 1995	14.88	15.13	14.75	15.00
662	NYSE	VKQ	Fri, Feb 24, 1995	14.88	14.88	14.75	14.75
661	NYSE	VKQ	Thu, Feb 23, 1995	14.88	15.00	14.63	14.88
660	NYSE	VKQ	Wed, Feb 22, 1995	14.75	14.88	14.63	14.63
659	NYSE	VKQ	Tue, Feb 21, 1995	14.88	14.88	14.75	14.75
658	NYSE	VKQ	Fri, Feb 17, 1995	14.88	14.88	14.75	14.88
657	NYSE	VKQ	Thu, Feb 16, 1995	14.75	14.88	14.63	14.75
656	NYSE	VKQ	Wed, Feb 15, 1995	14.75	14.75	14.63	14.75
655	NYSE	VKQ	Tue, Feb 14, 1995	14.75	14.75	14.63	14.63
654	NYSE	VKQ	Mon, Feb 13, 1995	14.63	14.75	14.50	14.75
653	NYSE	VKQ	Fri, Feb 10, 1995	14.75	14.75	14.63	14.75
652	NYSE	VKQ	Thu, Feb 9, 1995	14.75	14.75	14.63	14.63
651	NYSE	VKQ	Wed, Feb 8, 1995	14.75	14.75	14.63	14.63
650	NYSE	VKQ	Tue, Feb 7, 1995	14.75	14.75	14.63	14.75
649	NYSE	VKQ	Mon, Feb 6, 1995	14.63	14.75	14.50	14.63
648	NYSE	VKQ	Fri, Feb 3, 1995	14.75	14.75	14.63	14.75
647	NYSE	VKQ	Thu, Feb 2, 1995	14.50	14.75	14.50	14.50
646	NYSE	VKQ	Wed, Feb 1, 1995	14.63	14.75	14.50	14.63
645	NYSE	VKQ	Tue, Jan 31, 1995	14.38	14.50	14.38	14.50
644	NYSE	VKQ	Mon, Jan 30, 1995	14.25	14.38	14.25	14.38
643	NYSE	VKQ	Fri, Jan 27, 1995	14.13	14.50	14.13	14.25
642	NYSE	VKQ	Thu, Jan 26, 1995	14.00	14.25	14.00	14.13
641	NYSE	VKQ	Wed, Jan 25, 1995	14.00	14.13	14.00	14.13
640	NYSE	VKQ	Tue, Jan 24, 1995	14.13	14.13	13.88	14.13
639	NYSE	VKQ	Mon, Jan 23, 1995	14.00	14.00	13.88	13.88
638	NYSE	VKQ	Fri, Jan 20, 1995	14.00	14.00	13.88	14.00
637	NYSE	VKQ	Thu, Jan 19, 1995	14.00	14.13	14.00	14.00
636	NYSE	VKQ	Wed, Jan 18, 1995	14.13	14.13	13.88	14.13
635	NYSE	VKQ	Tue, Jan 17, 1995	14.25	14.25	14.00	14.00
634	NYSE	VKQ	Mon, Jan 16, 1995	14.25	14.25	14.13	14.25
633	NYSE	VKQ	Fri, Jan 13, 1995	14.00	14.38	14.00	14.13
632	NYSE	VKQ	Thu, Jan 12, 1995	13.88	14.00	13.75	14.00
631	NYSE	VKQ	Wed, Jan 11, 1995	13.75	13.88	13.63	13.75
630	NYSE	VKQ	Tue, Jan 10, 1995	13.63	13.75	13.63	13.75
629	NYSE	VKQ	Mon, Jan 9, 1995	13.75	13.75	13.50	13.63
628	NYSE	VKQ	Fri, Jan 6, 1995	13.63	13.88	13.63	13.75
627	NYSE	VKQ	Thu, Jan 5, 1995	13.50	13.63	13.50	13.63
626	NYSE	VKQ	Wed, Jan 4, 1995	13.38	13.50	13.25	13.50
625	NYSE	VKQ	Tue, Jan 3, 1995	13.13	13.38	13.13	13.25
624	NYSE	VKQ	Fri, Dec 30, 1994	12.88	13.13	12.75	13.00
623	NYSE	VKQ	Thu, Dec 29, 1994	13.00	13.13	12.88	13.00
622	NYSE	VKQ	Wed, Dec 28, 1994	13.00	13.13	12.88	13.00
621	NYSE	VKQ	Tue, Dec 27, 1994	12.88	13.13	12.88	13.00
620	NYSE	VKQ	Fri, Dec 23, 1994	12.88	13.00	12.75	12.88
619	NYSE	VKQ	Thu, Dec 22, 1994	13.13	13.13	12.63	12.75
618	NYSE	VKQ	Wed, Dec 21, 1994	13.13	13.25	13.00	13.00
617	NYSE	VKQ	Tue, Dec 20, 1994	13.25	13.25	13.00	13.25
616	NYSE	VKQ	Mon, Dec 19, 1994	13.13	13.38	13.13	13.25
615	NYSE	VKQ	Fri, Dec 16, 1994	13.13	13.38	13.13	13.38
614	NYSE	VKQ	Thu, Dec 15, 1994	13.38	13.38	13.13	13.25
613	NYSE	VKQ	Wed, Dec 14, 1994	13.38	13.50	13.25	13.25
612	NYSE	VKQ	Tue, Dec 13, 1994	13.38	13.50	13.38	13.50
611	NYSE	VKQ	Mon, Dec 12, 1994	13.38	13.50	13.00	13.38
610	NYSE	VKQ	Fri, Dec 9, 1994	13.88	13.88	13.38	13.50
609	NYSE	VKQ	Thu, Dec 8, 1994	14.25	14.25	13.75	13.88
608	NYSE	VKQ	Wed, Dec 7, 1994	14.25	14.25	14.00	14.25
607	NYSE	VKQ	Tue, Dec 6, 1994	14.00	14.13	13.88	14.13
606	NYSE	VKQ	Mon, Dec 5, 1994	13.88	14.00	13.75	13.88
605	NYSE	VKQ	Fri, Dec 2, 1994	13.63	13.88	13.63	13.75
604	NYSE	VKQ	Thu, Dec 1, 1994	13.38	13.75	13.38	13.63
603	NYSE	VKQ	Wed, Nov 30, 1994	13.38	13.50	13.25	13.50
602	NYSE	VKQ	Tue, Nov 29, 1994	13.38	13.38	13.00	13.13
601	NYSE	VKQ	Mon, Nov 28, 1994	13.38	13.50	13.13	13.25
600	NYSE	VKQ	Fri, Nov 25, 1994	13.25	13.38	13.13	13.25
599	NYSE	VKQ	Wed, Nov 23, 1994	12.50	13.13	12.38	13.13
598	NYSE	VKQ	Tue, Nov 22, 1994	12.50	12.63	12.25	12.50
597	NYSE	VKQ	Mon, Nov 21, 1994	12.63	12.75	12.50	12.50
596	NYSE	VKQ	Fri, Nov 18, 1994	12.38	12.75	12.25	12.75
595	NYSE	VKQ	Thu, Nov 17, 1994	12.50	12.63	12.25	12.50
594	NYSE	VKQ	Wed, Nov 16, 1994	12.25	12.75	12.13	12.25
593	NYSE	VKQ	Tue, Nov 15, 1994	12.50	12.75	12.13	12.38
592	NYSE	VKQ	Mon, Nov 14, 1994	12.38	12.75	12.25	12.63
591	NYSE	VKQ	Fri, Nov 11, 1994	12.25	12.50	12.13	12.38
590	NYSE	VKQ	Thu, Nov 10, 1994	12.50	12.63	12.13	12.13
589	NYSE	VKQ	Wed, Nov 9, 1994	12.88	12.88	12.50	12.63
588	NYSE	VKQ	Tue, Nov 8, 1994	13.13	13.13	12.38	12.75
587	NYSE	VKQ	Mon, Nov 7, 1994	13.38	14.25	13.13	13.13
586	NYSE	VKQ	Fri, Nov 4, 1994	13.63	13.63	13.38	13.50
585	NYSE	VKQ	Thu, Nov 3, 1994	13.63	13.63	13.50	13.50
584	NYSE	VKQ	Wed, Nov 2, 1994	13.50	13.63	13.38	13.50
583	NYSE	VKQ	Tue, Nov 1, 1994	13.50	13.63	13.38	13.63
582	NYSE	VKQ	Mon, Oct 31, 1994	13.38	13.50	13.38	13.50
581	NYSE	VKQ	Fri, Oct 28, 1994	13.50	13.63	13.38	13.38
580	NYSE	VKQ	Thu, Oct 27, 1994	13.38	13.50	13.25	13.50
579	NYSE	VKQ	Wed, Oct 26, 1994	13.38	13.50	13.25	13.38
578	NYSE	VKQ	Tue, Oct 25, 1994	13.50	13.50	13.38	13.38
577	NYSE	VKQ	Mon, Oct 24, 1994	13.50	13.50	13.38	13.38
576	NYSE	VKQ	Fri, Oct 21, 1994	13.38	13.50	13.25	13.50
575	NYSE	VKQ	Thu, Oct 20, 1994	13.38	13.50	13.38	13.38
574	NYSE	VKQ	Wed, Oct 19, 1994	13.25	13.50	13.25	13.38
573	NYSE	VKQ	Tue, Oct 18, 1994	13.25	13.38	13.13	13.38
572	NYSE	VKQ	Mon, Oct 17, 1994	13.50	13.50	13.25	13.25
571	NYSE	VKQ	Fri, Oct 14, 1994	13.50	13.63	13.50	13.50
570	NYSE	VKQ	Thu, Oct 13, 1994	13.50	13.63	13.38	13.50
569	NYSE	VKQ	Wed, Oct 12, 1994	13.63	13.63	13.50	13.50
568	NYSE	VKQ	Tue, Oct 11, 1994	13.88	13.88	13.63	13.63
567	NYSE	VKQ	Mon, Oct 10, 1994	13.75	13.88	13.75	13.88
566	NYSE	VKQ	Fri, Oct 7, 1994	13.63	14.00	13.63	13.63
565	NYSE	VKQ	Thu, Oct 6, 1994	14.00	14.13	13.75	13.88
564	NYSE	VKQ	Wed, Oct 5, 1994	14.38	14.38	13.75	13.75
563	NYSE	VKQ	Tue, Oct 4, 1994	14.50	14.50	14.25	14.38
562	NYSE	VKQ	Mon, Oct 3, 1994	14.38	14.50	14.25	14.50
561	NYSE	VKQ	Fri, Sep 30, 1994	14.50	14.50	14.25	14.38
560	NYSE	VKQ	Thu, Sep 29, 1994	14.50	14.63	14.38	14.50
559	NYSE	VKQ	Wed, Sep 28, 1994	14.38	14.63	14.38	14.63
558	NYSE	VKQ	Tue, Sep 27, 1994	14.38	14.50	14.38	14.38
557	NYSE	VKQ	Mon, Sep 26, 1994	14.38	14.38	14.25	14.25
556	NYSE	VKQ	Fri, Sep 23, 1994	14.50	14.50	14.25	14.38
555	NYSE	VKQ	Thu, Sep 22, 1994	14.50	14.63	14.38	14.38
554	NYSE	VKQ	Wed, Sep 21, 1994	14.63	14.63	14.38	14.50
553	NYSE	VKQ	Tue, Sep 20, 1994	14.63	14.75	14.38	14.63
552	NYSE	VKQ	Mon, Sep 19, 1994	14.75	14.75	14.63	14.75
551	NYSE	VKQ	Fri, Sep 16, 1994	14.88	14.88	14.63	14.75
550	NYSE	VKQ	Thu, Sep 15, 1994	14.75	14.88	14.75	14.88
549	NYSE	VKQ	Wed, Sep 14, 1994	14.88	15.00	14.75	14.88
548	NYSE	VKQ	Tue, Sep 13, 1994	15.00	15.00	14.88	14.88
547	NYSE	VKQ	Mon, Sep 12, 1994	15.00	15.13	14.88	14.88
546	NYSE	VKQ	Fri, Sep 9, 1994	14.88	15.00	14.88	15.00
545	NYSE	VKQ	Thu, Sep 8, 1994	15.00	15.13	14.88	15.00
544	NYSE	VKQ	Wed, Sep 7, 1994	15.00	15.13	15.00	15.00
543	NYSE	VKQ	Tue, Sep 6, 1994	15.13	15.13	15.00	15.13
542	NYSE	VKQ	Fri, Sep 2, 1994	15.13	15.13	15.00	15.13
541	NYSE	VKQ	Thu, Sep 1, 1994	15.13	15.13	15.00	15.00
540	NYSE	VKQ	Wed, Aug 31, 1994	15.00	15.13	14.88	15.00
539	NYSE	VKQ	Tue, Aug 30, 1994	15.00	15.13	14.88	15.00
538	NYSE	VKQ	Mon, Aug 29, 1994	15.00	15.13	14.88	14.88
537	NYSE	VKQ	Fri, Aug 26, 1994	14.88	15.00	14.88	14.88
536	NYSE	VKQ	Thu, Aug 25, 1994	14.88	15.00	14.88	15.00
535	NYSE	VKQ	Wed, Aug 24, 1994	15.00	15.00	14.88	14.88
534	NYSE	VKQ	Tue, Aug 23, 1994	15.00	15.00	14.88	15.00
533	NYSE	VKQ	Mon, Aug 22, 1994	15.00	15.13	14.88	15.00
532	NYSE	VKQ	Fri, Aug 19, 1994	15.13	15.13	14.88	14.88
531	NYSE	VKQ	Thu, Aug 18, 1994	15.00	15.13	14.88	15.00
530	NYSE	VKQ	Wed, Aug 17, 1994	15.00	15.13	15.00	15.13
529	NYSE	VKQ	Tue, Aug 16, 1994	15.00	15.13	15.00	15.00
528	NYSE	VKQ	Mon, Aug 15, 1994	15.00	15.13	15.00	15.13
527	NYSE	VKQ	Fri, Aug 12, 1994	15.00	15.13	15.00	15.13
526	NYSE	VKQ	Thu, Aug 11, 1994	15.00	15.25	15.00	15.13
525	NYSE	VKQ	Wed, Aug 10, 1994	15.25	15.25	15.00	15.00
524	NYSE	VKQ	Tue, Aug 9, 1994	15.25	15.25	15.13	15.13
523	NYSE	VKQ	Mon, Aug 8, 1994	15.13	15.25	15.00	15.25
522	NYSE	VKQ	Fri, Aug 5, 1994	14.88	15.13	14.88	15.00
521	NYSE	VKQ	Thu, Aug 4, 1994	15.00	15.13	14.88	15.00
520	NYSE	VKQ	Wed, Aug 3, 1994	15.13	15.13	15.00	15.13
519	NYSE	VKQ	Tue, Aug 2, 1994	15.13	15.13	15.00	15.13
518	NYSE	VKQ	Mon, Aug 1, 1994	15.13	15.13	15.00	15.00
517	NYSE	VKQ	Fri, Jul 29, 1994	15.13	15.13	14.88	15.13
516	NYSE	VKQ	Thu, Jul 28, 1994	15.00	15.13	15.00	15.13
515	NYSE	VKQ	Wed, Jul 27, 1994	15.13	15.13	15.00	15.00
514	NYSE	VKQ	Tue, Jul 26, 1994	15.25	15.25	15.00	15.13
513	NYSE	VKQ	Mon, Jul 25, 1994	15.13	15.25	15.00	15.13
512	NYSE	VKQ	Fri, Jul 22, 1994	15.13	15.25	15.00	15.13
511	NYSE	VKQ	Thu, Jul 21, 1994	15.13	15.25	15.00	15.00
510	NYSE	VKQ	Wed, Jul 20, 1994	15.00	15.25	15.00	15.00
509	NYSE	VKQ	Tue, Jul 19, 1994	15.00	15.13	15.00	15.13
508	NYSE	VKQ	Mon, Jul 18, 1994	15.00	15.13	14.88	15.13
507	NYSE	VKQ	Fri, Jul 15, 1994	15.00	15.13	15.00	15.13
506	NYSE	VKQ	Thu, Jul 14, 1994	15.13	15.13	15.00	15.00
505	NYSE	VKQ	Wed, Jul 13, 1994	15.13	15.25	15.00	15.13
504	NYSE	VKQ	Tue, Jul 12, 1994	15.25	15.25	15.13	15.13
503	NYSE	VKQ	Mon, Jul 11, 1994	15.25	15.25	15.13	15.25
502	NYSE	VKQ	Fri, Jul 8, 1994	15.13	15.25	15.00	15.25
501	NYSE	VKQ	Thu, Jul 7, 1994	15.25	15.38	15.13	15.13
500	NYSE	VKQ	Wed, Jul 6, 1994	15.38	15.38	15.25	15.38
499	NYSE	VKQ	Tue, Jul 5, 1994	15.25	15.38	15.13	15.25
498	NYSE	VKQ	Fri, Jul 1, 1994	15.13	15.25	15.13	15.13
497	NYSE	VKQ	Thu, Jun 30, 1994	15.25	15.25	15.00	15.13
496	NYSE	VKQ	Wed, Jun 29, 1994	15.25	15.25	15.13	15.13
495	NYSE	VKQ	Tue, Jun 28, 1994	15.25	15.25	15.13	15.13
494	NYSE	VKQ	Mon, Jun 27, 1994	15.13	15.25	15.13	15.13
493	NYSE	VKQ	Fri, Jun 24, 1994	15.25	15.38	15.13	15.13
492	NYSE	VKQ	Thu, Jun 23, 1994	15.50	15.50	15.25	15.38
491	NYSE	VKQ	Wed, Jun 22, 1994	15.50	15.50	15.38	15.38
490	NYSE	VKQ	Tue, Jun 21, 1994	15.38	15.50	15.38	15.38
489	NYSE	VKQ	Mon, Jun 20, 1994	15.50	15.63	15.38	15.38
488	NYSE	VKQ	Fri, Jun 17, 1994	15.63	15.63	15.50	15.63
487	NYSE	VKQ	Thu, Jun 16, 1994	15.50	15.63	15.50	15.63
486	NYSE	VKQ	Wed, Jun 15, 1994	15.50	15.75	15.50	15.50
485	NYSE	VKQ	Tue, Jun 14, 1994	15.63	15.75	15.50	15.50
484	NYSE	VKQ	Mon, Jun 13, 1994	15.50	15.63	15.50	15.63
483	NYSE	VKQ	Fri, Jun 10, 1994	15.75	15.75	15.50	15.50
482	NYSE	VKQ	Thu, Jun 9, 1994	15.63	15.75	15.63	15.63
481	NYSE	VKQ	Wed, Jun 8, 1994	15.50	15.75	15.50	15.75
480	NYSE	VKQ	Tue, Jun 7, 1994	15.50	15.50	15.38	15.50
479	NYSE	VKQ	Mon, Jun 6, 1994	15.38	15.50	15.38	15.50
478	NYSE	VKQ	Fri, Jun 3, 1994	15.25	15.50	15.25	15.50
477	NYSE	VKQ	Thu, Jun 2, 1994	15.25	15.38	15.25	15.38
476	NYSE	VKQ	Wed, Jun 1, 1994	15.25	15.38	15.13	15.38
475	NYSE	VKQ	Tue, May 31, 1994	15.13	15.25	15.13	15.25
474	NYSE	VKQ	Fri, May 27, 1994	15.13	15.25	15.13	15.25
473	NYSE	VKQ	Thu, May 26, 1994	15.13	15.25	15.13	15.13
472	NYSE	VKQ	Wed, May 25, 1994	15.13	15.25	15.13	15.13
471	NYSE	VKQ	Tue, May 24, 1994	15.13	15.38	15.13	15.13
470	NYSE	VKQ	Mon, May 23, 1994	15.13	15.25	15.13	15.25
469	NYSE	VKQ	Fri, May 20, 1994	15.25	15.25	15.13	15.19
468	NYSE	VKQ	Thu, May 19, 1994	15.25	15.25	15.13	15.25
467	NYSE	VKQ	Wed, May 18, 1994	15.13	15.25	15.00	15.13
466	NYSE	VKQ	Tue, May 17, 1994	15.00	15.13	14.88	15.13
465	NYSE	VKQ	Mon, May 16, 1994	14.88	15.00	14.88	15.00
464	NYSE	VKQ	Fri, May 13, 1994	14.88	15.00	14.88	14.88
463	NYSE	VKQ	Thu, May 12, 1994	14.88	15.00	14.75	14.88
462	NYSE	VKQ	Wed, May 11, 1994	15.00	15.00	14.75	14.75
461	NYSE	VKQ	Tue, May 10, 1994	15.00	15.00	14.75	15.00
460	NYSE	VKQ	Mon, May 9, 1994	15.00	15.13	14.88	14.88
459	NYSE	VKQ	Fri, May 6, 1994	15.13	15.25	15.00	15.25
458	NYSE	VKQ	Thu, May 5, 1994	15.00	15.25	15.00	15.13
457	NYSE	VKQ	Wed, May 4, 1994	15.00	15.13	15.00	15.13
456	NYSE	VKQ	Tue, May 3, 1994	15.00	15.13	14.88	15.13
455	NYSE	VKQ	Mon, May 2, 1994	15.00	15.00	14.75	14.88
454	NYSE	VKQ	Fri, Apr 29, 1994	15.00	15.00	14.88	15.00
453	NYSE	VKQ	Thu, Apr 28, 1994	15.00	15.13	15.00	15.13
452	NYSE	VKQ	Tue, Apr 26, 1994	15.13	15.25	15.00	15.13
451	NYSE	VKQ	Mon, Apr 25, 1994	15.00	15.13	14.75	15.13
450	NYSE	VKQ	Fri, Apr 22, 1994	14.88	15.00	14.88	14.88
449	NYSE	VKQ	Thu, Apr 21, 1994	14.50	14.88	14.50	14.75
448	NYSE	VKQ	Wed, Apr 20, 1994	14.75	14.75	14.50	14.63
447	NYSE	VKQ	Tue, Apr 19, 1994	14.75	14.88	14.63	14.75
446	NYSE	VKQ	Mon, Apr 18, 1994	15.00	15.13	14.88	14.88
445	NYSE	VKQ	Fri, Apr 15, 1994	15.13	15.25	15.00	15.00
444	NYSE	VKQ	Thu, Apr 14, 1994	15.00	15.13	15.00	15.13
443	NYSE	VKQ	Wed, Apr 13, 1994	15.00	15.13	15.00	15.06
442	NYSE	VKQ	Tue, Apr 12, 1994	15.13	15.13	15.00	15.13
441	NYSE	VKQ	Mon, Apr 11, 1994	15.13	15.13	15.00	15.00
440	NYSE	VKQ	Fri, Apr 8, 1994	15.13	15.13	15.00	15.13
439	NYSE	VKQ	Thu, Apr 7, 1994	15.00	15.13	14.88	15.00
438	NYSE	VKQ	Wed, Apr 6, 1994	14.88	15.00	14.88	15.00
437	NYSE	VKQ	Tue, Apr 5, 1994	14.50	14.88	14.50	14.88
436	NYSE	VKQ	Mon, Apr 4, 1994	14.63	14.63	14.13	14.38
435	NYSE	VKQ	Thu, Mar 31, 1994	14.88	15.00	14.63	14.88
434	NYSE	VKQ	Wed, Mar 30, 1994	14.75	15.00	14.75	14.88
433	NYSE	VKQ	Tue, Mar 29, 1994	15.13	15.13	14.75	14.75
432	NYSE	VKQ	Mon, Mar 28, 1994	14.88	15.13	14.88	15.00
431	NYSE	VKQ	Fri, Mar 25, 1994	15.13	15.13	14.88	14.88
430	NYSE	VKQ	Thu, Mar 24, 1994	15.25	15.38	14.63	15.13
429	NYSE	VKQ	Wed, Mar 23, 1994	15.38	15.50	15.13	15.38
428	NYSE	VKQ	Tue, Mar 22, 1994	15.63	15.63	15.25	15.38
427	NYSE	VKQ	Mon, Mar 21, 1994	15.75	15.88	15.63	15.75
426	NYSE	VKQ	Fri, Mar 18, 1994	15.88	15.88	15.75	15.75
425	NYSE	VKQ	Thu, Mar 17, 1994	15.88	15.88	15.75	15.88
424	NYSE	VKQ	Wed, Mar 16, 1994	15.75	16.00	15.75	15.88
423	NYSE	VKQ	Tue, Mar 15, 1994	15.88	16.00	15.75	15.75
422	NYSE	VKQ	Mon, Mar 14, 1994	15.75	16.00	15.75	15.88
421	NYSE	VKQ	Fri, Mar 11, 1994	15.88	16.00	15.63	16.00
420	NYSE	VKQ	Thu, Mar 10, 1994	15.88	15.88	15.75	15.88
419	NYSE	VKQ	Wed, Mar 9, 1994	15.75	16.00	15.75	15.88
418	NYSE	VKQ	Tue, Mar 8, 1994	16.00	16.00	15.88	15.88
417	NYSE	VKQ	Mon, Mar 7, 1994	15.63	16.00	15.63	16.00
416	NYSE	VKQ	Fri, Mar 4, 1994	15.75	15.75	15.63	15.75
415	NYSE	VKQ	Thu, Mar 3, 1994	15.75	15.88	15.63	15.75
414	NYSE	VKQ	Wed, Mar 2, 1994	15.50	15.75	15.50	15.75
413	NYSE	VKQ	Tue, Mar 1, 1994	15.63	15.75	15.50	15.63
412	NYSE	VKQ	Mon, Feb 28, 1994	15.63	15.75	15.50	15.63
411	NYSE	VKQ	Fri, Feb 25, 1994	15.75	15.88	15.63	15.63
410	NYSE	VKQ	Thu, Feb 24, 1994	16.13	16.25	15.75	15.88
409	NYSE	VKQ	Wed, Feb 23, 1994	16.25	16.38	16.25	16.25
408	NYSE	VKQ	Tue, Feb 22, 1994	16.50	16.63	16.25	16.38
407	NYSE	VKQ	Fri, Feb 18, 1994	16.50	16.63	16.50	16.63
406	NYSE	VKQ	Thu, Feb 17, 1994	16.75	16.75	16.50	16.50
405	NYSE	VKQ	Wed, Feb 16, 1994	16.63	16.75	16.63	16.75
404	NYSE	VKQ	Tue, Feb 15, 1994	16.50	16.75	16.50	16.75
403	NYSE	VKQ	Mon, Feb 14, 1994	16.50	16.63	16.50	16.63
402	NYSE	VKQ	Fri, Feb 11, 1994	16.50	16.63	16.50	16.63
401	NYSE	VKQ	Thu, Feb 10, 1994	16.63	16.75	16.50	16.50
400	NYSE	VKQ	Wed, Feb 9, 1994	16.50	16.75	16.50	16.63
399	NYSE	VKQ	Tue, Feb 8, 1994	16.63	16.75	16.63	16.75
398	NYSE	VKQ	Mon, Feb 7, 1994	16.63	16.75	16.50	16.63
397	NYSE	VKQ	Fri, Feb 4, 1994	16.88	16.88	16.75	16.75
396	NYSE	VKQ	Thu, Feb 3, 1994	16.88	17.00	16.88	16.88
395	NYSE	VKQ	Wed, Feb 2, 1994	16.88	17.00	16.88	17.00
394	NYSE	VKQ	Tue, Feb 1, 1994	16.88	17.00	16.88	16.88
393	NYSE	VKQ	Mon, Jan 31, 1994	16.88	16.88	16.75	16.88
392	NYSE	VKQ	Fri, Jan 28, 1994	16.75	16.88	16.75	16.88
391	NYSE	VKQ	Thu, Jan 27, 1994	16.75	16.88	16.63	16.63
390	NYSE	VKQ	Wed, Jan 26, 1994	16.63	16.75	16.63	16.75
389	NYSE	VKQ	Tue, Jan 25, 1994	16.88	16.88	16.63	16.63
388	NYSE	VKQ	Mon, Jan 24, 1994	16.88	16.88	16.75	16.75
387	NYSE	VKQ	Fri, Jan 21, 1994	16.75	16.88	16.75	16.88
386	NYSE	VKQ	Thu, Jan 20, 1994	16.75	16.88	16.75	16.88
385	NYSE	VKQ	Wed, Jan 19, 1994	16.88	16.88	16.75	16.88
384	NYSE	VKQ	Tue, Jan 18, 1994	16.75	16.88	16.63	16.88
383	NYSE	VKQ	Mon, Jan 17, 1994	16.63	16.75	16.63	16.63
382	NYSE	VKQ	Fri, Jan 14, 1994	16.63	16.75	16.63	16.75
381	NYSE	VKQ	Thu, Jan 13, 1994	16.63	16.75	16.50	16.75
380	NYSE	VKQ	Wed, Jan 12, 1994	16.63	16.75	16.50	16.75
379	NYSE	VKQ	Tue, Jan 11, 1994	16.63	16.75	16.38	16.50
378	NYSE	VKQ	Mon, Jan 10, 1994	16.75	16.75	16.63	16.63
377	NYSE	VKQ	Fri, Jan 7, 1994	16.88	16.88	16.75	16.75
376	NYSE	VKQ	Thu, Jan 6, 1994	16.75	16.88	16.75	16.88
375	NYSE	VKQ	Wed, Jan 5, 1994	16.63	16.75	16.50	16.75
374	NYSE	VKQ	Tue, Jan 4, 1994	16.50	16.63	16.38	16.63
373	NYSE	VKQ	Mon, Jan 3, 1994	16.38	16.50	16.25	16.38
372	NYSE	VKQ	Fri, Dec 31, 1993	16.38	16.50	16.38	16.50
371	NYSE	VKQ	Thu, Dec 30, 1993	16.38	16.38	16.25	16.38
370	NYSE	VKQ	Wed, Dec 29, 1993	16.25	16.38	16.25	16.25
369	NYSE	VKQ	Tue, Dec 28, 1993	16.38	16.38	16.25	16.38
368	NYSE	VKQ	Mon, Dec 27, 1993	16.25	16.38	16.25	16.38
367	NYSE	VKQ	Thu, Dec 23, 1993	16.25	16.38	16.25	16.38
366	NYSE	VKQ	Wed, Dec 22, 1993	16.00	16.38	16.00	16.25
365	NYSE	VKQ	Tue, Dec 21, 1993	16.13	16.13	16.00	16.13
364	NYSE	VKQ	Mon, Dec 20, 1993	16.13	16.25	16.00	16.25
363	NYSE	VKQ	Fri, Dec 17, 1993	16.00	16.13	16.00	16.13
362	NYSE	VKQ	Thu, Dec 16, 1993	16.25	16.25	16.00	16.00
361	NYSE	VKQ	Wed, Dec 15, 1993	16.25	16.25	16.13	16.25
360	NYSE	VKQ	Tue, Dec 14, 1993	16.25	16.25	16.13	16.25
359	NYSE	VKQ	Mon, Dec 13, 1993	16.25	16.25	16.00	16.25
358	NYSE	VKQ	Fri, Dec 10, 1993	16.00	16.25	16.00	16.25
357	NYSE	VKQ	Thu, Dec 9, 1993	16.25	16.38	16.00	16.13
356	NYSE	VKQ	Wed, Dec 8, 1993	16.38	16.50	16.38	16.38
355	NYSE	VKQ	Tue, Dec 7, 1993	16.50	16.50	16.38	16.50
354	NYSE	VKQ	Mon, Dec 6, 1993	16.63	16.63	16.50	16.50
353	NYSE	VKQ	Fri, Dec 3, 1993	16.50	16.75	16.50	16.50
352	NYSE	VKQ	Thu, Dec 2, 1993	16.38	16.50	16.38	16.50
351	NYSE	VKQ	Wed, Dec 1, 1993	16.25	16.50	16.25	16.38
350	NYSE	VKQ	Tue, Nov 30, 1993	16.25	16.38	16.13	16.25
349	NYSE	VKQ	Mon, Nov 29, 1993	16.25	16.25	16.13	16.13
348	NYSE	VKQ	Fri, Nov 26, 1993	16.25	16.25	16.13	16.25
347	NYSE	VKQ	Wed, Nov 24, 1993	16.00	16.25	15.88	16.13
346	NYSE	VKQ	Tue, Nov 23, 1993	15.75	16.00	15.75	16.00
345	NYSE	VKQ	Mon, Nov 22, 1993	16.13	16.13	15.50	15.75
344	NYSE	VKQ	Fri, Nov 19, 1993	16.13	16.25	16.00	16.00
343	NYSE	VKQ	Thu, Nov 18, 1993	16.50	16.50	16.13	16.25
342	NYSE	VKQ	Wed, Nov 17, 1993	16.50	16.63	16.38	16.38
341	NYSE	VKQ	Tue, Nov 16, 1993	16.63	16.75	16.50	16.50
340	NYSE	VKQ	Mon, Nov 15, 1993	16.75	16.75	16.63	16.63
339	NYSE	VKQ	Fri, Nov 12, 1993	16.63	16.75	16.63	16.75
338	NYSE	VKQ	Thu, Nov 11, 1993	16.63	16.75	16.63	16.75
337	NYSE	VKQ	Wed, Nov 10, 1993	16.88	16.88	16.63	16.75
336	NYSE	VKQ	Tue, Nov 9, 1993	16.75	16.88	16.63	16.75
335	NYSE	VKQ	Mon, Nov 8, 1993	16.50	16.75	16.50	16.75
334	NYSE	VKQ	Fri, Nov 5, 1993	16.63	16.63	16.50	16.63
333	NYSE	VKQ	Thu, Nov 4, 1993	16.88	16.88	16.63	16.75
332	NYSE	VKQ	Wed, Nov 3, 1993	17.00	17.00	16.75	16.75
331	NYSE	VKQ	Tue, Nov 2, 1993	16.88	17.00	16.75	17.00
330	NYSE	VKQ	Mon, Nov 1, 1993	16.88	16.88	16.75	16.75
329	NYSE	VKQ	Fri, Oct 29, 1993	16.88	16.88	16.75	16.88
328	NYSE	VKQ	Thu, Oct 28, 1993	16.75	16.88	16.75	16.88
327	NYSE	VKQ	Wed, Oct 27, 1993	16.88	16.88	16.75	16.88
326	NYSE	VKQ	Tue, Oct 26, 1993	16.88	17.00	16.75	16.88
325	NYSE	VKQ	Mon, Oct 25, 1993	17.00	17.00	16.88	17.00
324	NYSE	VKQ	Fri, Oct 22, 1993	16.88	17.00	16.75	16.88
323	NYSE	VKQ	Thu, Oct 21, 1993	16.88	16.88	16.75	16.88
322	NYSE	VKQ	Wed, Oct 20, 1993	16.88	16.88	16.63	16.88
321	NYSE	VKQ	Tue, Oct 19, 1993	16.75	16.75	16.63	16.75
320	NYSE	VKQ	Mon, Oct 18, 1993	16.63	16.75	16.63	16.63
319	NYSE	VKQ	Fri, Oct 15, 1993	16.75	16.75	16.63	16.75
318	NYSE	VKQ	Thu, Oct 14, 1993	16.75	16.75	16.63	16.75
317	NYSE	VKQ	Wed, Oct 13, 1993	16.63	16.75	16.63	16.75
316	NYSE	VKQ	Tue, Oct 12, 1993	16.50	16.75	16.50	16.75
315	NYSE	VKQ	Mon, Oct 11, 1993	16.63	16.63	16.50	16.63
314	NYSE	VKQ	Fri, Oct 8, 1993	16.63	16.75	16.50	16.50
313	NYSE	VKQ	Thu, Oct 7, 1993	16.75	16.88	16.63	16.75
312	NYSE	VKQ	Wed, Oct 6, 1993	16.63	16.75	16.63	16.75
311	NYSE	VKQ	Tue, Oct 5, 1993	16.75	16.75	16.63	16.75
310	NYSE	VKQ	Mon, Oct 4, 1993	16.75	16.75	16.63	16.75
309	NYSE	VKQ	Fri, Oct 1, 1993	16.75	16.75	16.63	16.63
308	NYSE	VKQ	Thu, Sep 30, 1993	16.75	16.75	16.50	16.63
307	NYSE	VKQ	Wed, Sep 29, 1993	16.63	16.88	16.63	16.63
306	NYSE	VKQ	Tue, Sep 28, 1993	16.63	16.75	16.50	16.63
305	NYSE	VKQ	Mon, Sep 27, 1993	16.50	16.63	16.50	16.63
304	NYSE	VKQ	Fri, Sep 24, 1993	16.50	16.50	16.38	16.50
303	NYSE	VKQ	Thu, Sep 23, 1993	16.38	16.50	16.38	16.38
302	NYSE	VKQ	Wed, Sep 22, 1993	16.38	16.38	16.25	16.25
301	NYSE	VKQ	Tue, Sep 21, 1993	16.25	16.38	16.25	16.38
300	NYSE	VKQ	Mon, Sep 20, 1993	16.50	16.63	16.25	16.38
299	NYSE	VKQ	Fri, Sep 17, 1993	16.50	16.63	16.38	16.50
298	NYSE	VKQ	Thu, Sep 16, 1993	16.50	16.63	16.50	16.63
297	NYSE	VKQ	Wed, Sep 15, 1993	16.50	16.63	16.50	16.63
296	NYSE	VKQ	Tue, Sep 14, 1993	16.63	16.63	16.50	16.50
295	NYSE	VKQ	Mon, Sep 13, 1993	16.75	16.75	16.50	16.50
294	NYSE	VKQ	Fri, Sep 10, 1993	16.75	16.88	16.63	16.63
293	NYSE	VKQ	Thu, Sep 9, 1993	16.88	16.88	16.75	16.88
292	NYSE	VKQ	Wed, Sep 8, 1993	16.88	17.00	16.75	17.00
291	NYSE	VKQ	Tue, Sep 7, 1993	16.88	16.88	16.75	16.88
290	NYSE	VKQ	Fri, Sep 3, 1993	16.88	16.88	16.75	16.88
289	NYSE	VKQ	Thu, Sep 2, 1993	16.75	16.88	16.75	16.88
288	NYSE	VKQ	Wed, Sep 1, 1993	16.88	16.88	16.75	16.88
287	NYSE	VKQ	Tue, Aug 31, 1993	16.88	16.88	16.75	16.75
286	NYSE	VKQ	Mon, Aug 30, 1993	16.88	16.88	16.75	16.88
285	NYSE	VKQ	Fri, Aug 27, 1993	16.88	16.88	16.75	16.75
284	NYSE	VKQ	Thu, Aug 26, 1993	16.88	16.88	16.75	16.88
283	NYSE	VKQ	Wed, Aug 25, 1993	16.88	16.88	16.75	16.88
282	NYSE	VKQ	Tue, Aug 24, 1993	16.88	16.88	16.63	16.63
281	NYSE	VKQ	Mon, Aug 23, 1993	16.75	16.88	16.63	16.88
280	NYSE	VKQ	Fri, Aug 20, 1993	16.75	16.75	16.63	16.75
279	NYSE	VKQ	Thu, Aug 19, 1993	16.63	16.75	16.63	16.63
278	NYSE	VKQ	Wed, Aug 18, 1993	16.75	16.88	16.63	16.63
277	NYSE	VKQ	Tue, Aug 17, 1993	16.88	16.88	16.75	16.88
276	NYSE	VKQ	Mon, Aug 16, 1993	16.88	16.88	16.75	16.88
275	NYSE	VKQ	Fri, Aug 13, 1993	16.88	16.88	16.75	16.75
274	NYSE	VKQ	Thu, Aug 12, 1993	16.88	16.88	16.75	16.75
273	NYSE	VKQ	Wed, Aug 11, 1993	16.88	16.88	16.63	16.88
272	NYSE	VKQ	Tue, Aug 10, 1993	16.75	16.88	16.75	16.75
271	NYSE	VKQ	Mon, Aug 9, 1993	17.00	17.00	16.75	16.88
270	NYSE	VKQ	Fri, Aug 6, 1993	17.00	17.00	16.88	16.88
269	NYSE	VKQ	Thu, Aug 5, 1993	16.88	17.00	16.75	17.00
268	NYSE	VKQ	Wed, Aug 4, 1993	16.88	16.88	16.75	16.88
267	NYSE	VKQ	Tue, Aug 3, 1993	16.75	16.88	16.63	16.75
266	NYSE	VKQ	Mon, Aug 2, 1993	16.63	16.75	16.63	16.75
265	NYSE	VKQ	Fri, Jul 30, 1993	16.63	16.63	16.50	16.63
264	NYSE	VKQ	Thu, Jul 29, 1993	16.63	16.63	16.50	16.63
263	NYSE	VKQ	Wed, Jul 28, 1993	16.63	16.63	16.50	16.63
262	NYSE	VKQ	Tue, Jul 27, 1993	16.63	16.63	16.50	16.50
261	NYSE	VKQ	Mon, Jul 26, 1993	16.50	16.63	16.50	16.63
260	NYSE	VKQ	Fri, Jul 23, 1993	16.50	16.63	16.50	16.50
259	NYSE	VKQ	Thu, Jul 22, 1993	16.50	16.63	16.50	16.63
258	NYSE	VKQ	Wed, Jul 21, 1993	16.63	16.63	16.50	16.63
257	NYSE	VKQ	Tue, Jul 20, 1993	16.63	16.63	16.50	16.63
256	NYSE	VKQ	Mon, Jul 19, 1993	16.50	16.63	16.50	16.63
255	NYSE	VKQ	Fri, Jul 16, 1993	16.63	16.63	16.50	16.50
254	NYSE	VKQ	Thu, Jul 15, 1993	16.63	16.63	16.50	16.63
253	NYSE	VKQ	Wed, Jul 14, 1993	16.63	16.63	16.50	16.63
252	NYSE	VKQ	Tue, Jul 13, 1993	16.50	16.63	16.50	16.50
251	NYSE	VKQ	Mon, Jul 12, 1993	16.50	16.50	16.38	16.38
250	NYSE	VKQ	Fri, Jul 9, 1993	16.50	16.50	16.38	16.38
249	NYSE	VKQ	Thu, Jul 8, 1993	16.50	16.50	16.38	16.50
248	NYSE	VKQ	Wed, Jul 7, 1993	16.50	16.50	16.38	16.50
247	NYSE	VKQ	Tue, Jul 6, 1993	16.38	16.50	16.25	16.50
246	NYSE	VKQ	Fri, Jul 2, 1993	16.38	16.38	16.25	16.38
245	NYSE	VKQ	Thu, Jul 1, 1993	16.38	16.38	16.13	16.38
244	NYSE	VKQ	Wed, Jun 30, 1993	16.38	16.50	16.25	16.25
243	NYSE	VKQ	Tue, Jun 29, 1993	16.38	16.38	16.25	16.25
242	NYSE	VKQ	Mon, Jun 28, 1993	16.25	16.38	16.13	16.38
241	NYSE	VKQ	Fri, Jun 25, 1993	16.25	16.25	16.13	16.13
240	NYSE	VKQ	Thu, Jun 24, 1993	16.00	16.25	16.00	16.13
239	NYSE	VKQ	Wed, Jun 23, 1993	16.00	16.25	16.00	16.13
238	NYSE	VKQ	Tue, Jun 22, 1993	16.13	16.25	16.13	16.13
237	NYSE	VKQ	Mon, Jun 21, 1993	16.00	16.25	16.00	16.13
236	NYSE	VKQ	Fri, Jun 18, 1993	16.25	16.25	16.13	16.13
235	NYSE	VKQ	Thu, Jun 17, 1993	16.25	16.25	16.00	16.13
234	NYSE	VKQ	Wed, Jun 16, 1993	16.13	16.25	16.00	16.25
233	NYSE	VKQ	Tue, Jun 15, 1993	16.25	16.25	16.00	16.00
232	NYSE	VKQ	Mon, Jun 14, 1993	16.25	16.25	16.13	16.13
231	NYSE	VKQ	Fri, Jun 11, 1993	16.13	16.25	16.00	16.13
230	NYSE	VKQ	Thu, Jun 10, 1993	16.13	16.13	16.00	16.13
229	NYSE	VKQ	Wed, Jun 9, 1993	16.13	16.25	16.00	16.13
228	NYSE	VKQ	Tue, Jun 8, 1993	16.25	16.25	16.00	16.13
227	NYSE	VKQ	Mon, Jun 7, 1993	16.25	16.38	16.13	16.25
226	NYSE	VKQ	Fri, Jun 4, 1993	16.50	16.50	16.38	16.38
225	NYSE	VKQ	Thu, Jun 3, 1993	16.38	16.38	16.25	16.38
224	NYSE	VKQ	Wed, Jun 2, 1993	16.25	16.38	16.13	16.38
223	NYSE	VKQ	Tue, Jun 1, 1993	16.25	16.25	16.00	16.25
222	NYSE	VKQ	Fri, May 28, 1993	16.00	16.25	16.00	16.25
221	NYSE	VKQ	Thu, May 27, 1993	16.00	16.13	16.00	16.13
220	NYSE	VKQ	Wed, May 26, 1993	16.13	16.13	16.00	16.13
219	NYSE	VKQ	Tue, May 25, 1993	16.00	16.13	16.00	16.13
218	NYSE	VKQ	Mon, May 24, 1993	15.88	16.00	15.88	16.00
217	NYSE	VKQ	Fri, May 21, 1993	16.13	16.13	15.88	15.88
216	NYSE	VKQ	Thu, May 20, 1993	16.25	16.25	16.00	16.00
215	NYSE	VKQ	Wed, May 19, 1993	16.00	16.25	16.00	16.13
214	NYSE	VKQ	Tue, May 18, 1993	16.25	16.25	16.00	16.00
213	NYSE	VKQ	Mon, May 17, 1993	16.25	16.38	16.13	16.13
212	NYSE	VKQ	Fri, May 14, 1993	16.38	16.38	16.25	16.38
211	NYSE	VKQ	Thu, May 13, 1993	16.50	16.50	16.25	16.38
210	NYSE	VKQ	Wed, May 12, 1993	16.50	16.50	16.38	16.50
209	NYSE	VKQ	Tue, May 11, 1993	16.63	16.63	16.50	16.63
208	NYSE	VKQ	Mon, May 10, 1993	16.63	16.63	16.50	16.50
207	NYSE	VKQ	Fri, May 7, 1993	16.75	16.75	16.63	16.75
206	NYSE	VKQ	Thu, May 6, 1993	16.75	16.75	16.63	16.63
205	NYSE	VKQ	Wed, May 5, 1993	16.75	16.75	16.50	16.63
204	NYSE	VKQ	Tue, May 4, 1993	16.50	16.75	16.38	16.75
203	NYSE	VKQ	Mon, May 3, 1993	16.50	16.50	16.38	16.38
202	NYSE	VKQ	Fri, Apr 30, 1993	16.38	16.50	16.38	16.50
201	NYSE	VKQ	Thu, Apr 29, 1993	16.38	16.50	16.25	16.50
200	NYSE	VKQ	Wed, Apr 28, 1993	16.38	16.38	16.25	16.38
199	NYSE	VKQ	Tue, Apr 27, 1993	16.38	16.50	16.25	16.38
198	NYSE	VKQ	Mon, Apr 26, 1993	16.50	16.50	16.38	16.38
197	NYSE	VKQ	Fri, Apr 23, 1993	16.38	16.50	16.38	16.50
196	NYSE	VKQ	Thu, Apr 22, 1993	16.38	16.50	16.38	16.38
195	NYSE	VKQ	Wed, Apr 21, 1993	16.50	16.50	16.38	16.50
194	NYSE	VKQ	Tue, Apr 20, 1993	16.50	16.50	16.38	16.50
193	NYSE	VKQ	Mon, Apr 19, 1993	16.50	16.50	16.38	16.50
192	NYSE	VKQ	Fri, Apr 16, 1993	16.25	16.50	16.25	16.38
191	NYSE	VKQ	Thu, Apr 15, 1993	16.38	16.50	16.25	16.38
190	NYSE	VKQ	Wed, Apr 14, 1993	16.25	16.38	16.25	16.25
189	NYSE	VKQ	Tue, Apr 13, 1993	16.38	16.38	16.25	16.38
188	NYSE	VKQ	Mon, Apr 12, 1993	16.38	16.38	16.25	16.25
187	NYSE	VKQ	Thu, Apr 8, 1993	16.38	16.50	16.25	16.38
186	NYSE	VKQ	Wed, Apr 7, 1993	16.50	16.50	16.38	16.50
185	NYSE	VKQ	Tue, Apr 6, 1993	16.38	16.50	16.38	16.50
184	NYSE	VKQ	Mon, Apr 5, 1993	16.50	16.50	16.38	16.38
183	NYSE	VKQ	Fri, Apr 2, 1993	16.50	16.50	16.38	16.38
182	NYSE	VKQ	Thu, Apr 1, 1993	16.38	16.50	16.38	16.50
181	NYSE	VKQ	Wed, Mar 31, 1993	16.38	16.50	16.38	16.50
180	NYSE	VKQ	Tue, Mar 30, 1993	16.25	16.38	16.13	16.25
179	NYSE	VKQ	Mon, Mar 29, 1993	16.13	16.25	16.13	16.13
178	NYSE	VKQ	Fri, Mar 26, 1993	16.13	16.25	16.00	16.25
177	NYSE	VKQ	Thu, Mar 25, 1993	16.00	16.13	16.00	16.13
176	NYSE	VKQ	Wed, Mar 24, 1993	16.13	16.13	15.75	16.00
175	NYSE	VKQ	Tue, Mar 23, 1993	16.25	16.38	16.00	16.13
174	NYSE	VKQ	Mon, Mar 22, 1993	16.25	16.38	16.25	16.25
173	NYSE	VKQ	Fri, Mar 19, 1993	16.25	16.38	16.13	16.25
172	NYSE	VKQ	Thu, Mar 18, 1993	16.50	16.50	16.25	16.38
171	NYSE	VKQ	Wed, Mar 17, 1993	16.50	16.50	16.38	16.50
170	NYSE	VKQ	Tue, Mar 16, 1993	16.38	16.50	16.38	16.38
169	NYSE	VKQ	Mon, Mar 15, 1993	16.50	16.63	16.38	16.38
168	NYSE	VKQ	Fri, Mar 12, 1993	16.50	16.63	16.38	16.38
167	NYSE	VKQ	Thu, Mar 11, 1993	16.63	16.75	16.50	16.63
166	NYSE	VKQ	Wed, Mar 10, 1993	16.75	16.75	16.63	16.63
165	NYSE	VKQ	Tue, Mar 9, 1993	16.88	16.88	16.50	16.75
164	NYSE	VKQ	Mon, Mar 8, 1993	16.75	16.88	16.75	16.88
163	NYSE	VKQ	Fri, Mar 5, 1993	16.75	16.88	16.63	16.63
162	NYSE	VKQ	Thu, Mar 4, 1993	16.88	16.88	16.75	16.75
161	NYSE	VKQ	Wed, Mar 3, 1993	16.88	16.88	16.75	16.75
160	NYSE	VKQ	Tue, Mar 2, 1993	16.75	17.00	16.63	16.75
159	NYSE	VKQ	Mon, Mar 1, 1993	16.63	16.88	16.50	16.88
158	NYSE	VKQ	Fri, Feb 26, 1993	16.63	16.63	16.50	16.50
157	NYSE	VKQ	Thu, Feb 25, 1993	16.50	16.63	16.50	16.63
156	NYSE	VKQ	Wed, Feb 24, 1993	16.50	16.50	16.38	16.50
155	NYSE	VKQ	Tue, Feb 23, 1993	16.50	16.50	16.38	16.38
154	NYSE	VKQ	Mon, Feb 22, 1993	16.50	16.50	16.38	16.50
153	NYSE	VKQ	Fri, Feb 19, 1993	16.25	16.50	16.13	16.50
152	NYSE	VKQ	Thu, Feb 18, 1993	16.38	16.50	16.25	16.25
151	NYSE	VKQ	Wed, Feb 17, 1993	16.25	16.50	16.25	16.38
150	NYSE	VKQ	Tue, Feb 16, 1993	16.25	16.38	16.25	16.25
149	NYSE	VKQ	Fri, Feb 12, 1993	16.13	16.38	16.13	16.25
148	NYSE	VKQ	Thu, Feb 11, 1993	16.00	16.13	16.00	16.00
147	NYSE	VKQ	Wed, Feb 10, 1993	16.00	16.13	15.88	16.13
146	NYSE	VKQ	Tue, Feb 9, 1993	16.25	16.25	15.88	15.88
145	NYSE	VKQ	Mon, Feb 8, 1993	16.13	16.38	16.13	16.13
144	NYSE	VKQ	Fri, Feb 5, 1993	16.25	16.25	16.13	16.25
143	NYSE	VKQ	Thu, Feb 4, 1993	16.13	16.25	16.00	16.25
142	NYSE	VKQ	Wed, Feb 3, 1993	16.00	16.13	16.00	16.00
141	NYSE	VKQ	Tue, Feb 2, 1993	16.13	16.13	16.00	16.00
140	NYSE	VKQ	Mon, Feb 1, 1993	16.00	16.13	15.88	16.00
139	NYSE	VKQ	Fri, Jan 29, 1993	15.88	16.00	15.75	16.00
138	NYSE	VKQ	Thu, Jan 28, 1993	16.00	16.00	15.88	16.00
137	NYSE	VKQ	Wed, Jan 27, 1993	16.00	16.00	15.88	15.88
136	NYSE	VKQ	Tue, Jan 26, 1993	15.88	16.00	15.88	16.00
135	NYSE	VKQ	Mon, Jan 25, 1993	15.88	16.00	15.88	16.00
134	NYSE	VKQ	Fri, Jan 22, 1993	15.88	15.88	15.75	15.88
133	NYSE	VKQ	Thu, Jan 21, 1993	15.88	16.00	15.75	15.75
132	NYSE	VKQ	Wed, Jan 20, 1993	15.88	15.88	15.75	15.88
131	NYSE	VKQ	Tue, Jan 19, 1993	15.75	15.88	15.75	15.88
130	NYSE	VKQ	Mon, Jan 18, 1993	15.88	15.88	15.75	15.75
129	NYSE	VKQ	Fri, Jan 15, 1993	15.88	16.00	15.75	15.88
128	NYSE	VKQ	Thu, Jan 14, 1993	15.88	16.00	15.75	15.88
127	NYSE	VKQ	Wed, Jan 13, 1993	15.75	16.00	15.75	15.88
126	NYSE	VKQ	Tue, Jan 12, 1993	15.75	15.88	15.63	15.88
125	NYSE	VKQ	Mon, Jan 11, 1993	15.88	15.88	15.63	15.63
124	NYSE	VKQ	Fri, Jan 8, 1993	15.75	15.88	15.75	15.88
123	NYSE	VKQ	Thu, Jan 7, 1993	16.00	16.00	15.75	15.88
122	NYSE	VKQ	Wed, Jan 6, 1993	15.88	16.00	15.75	15.88
121	NYSE	VKQ	Tue, Jan 5, 1993	15.63	15.88	15.63	15.75
120	NYSE	VKQ	Mon, Jan 4, 1993	15.63	15.75	15.50	15.63
119	NYSE	VKQ	Thu, Dec 31, 1992	15.63	15.63	15.50	15.63
118	NYSE	VKQ	Wed, Dec 30, 1992	15.63	15.75	15.50	15.50
117	NYSE	VKQ	Tue, Dec 29, 1992	15.63	15.75	15.63	15.75
116	NYSE	VKQ	Mon, Dec 28, 1992	15.63	15.75	15.63	15.63
115	NYSE	VKQ	Thu, Dec 24, 1992	15.63	15.75	15.63	15.75
114	NYSE	VKQ	Wed, Dec 23, 1992	15.63	15.75	15.63	15.75
113	NYSE	VKQ	Tue, Dec 22, 1992	15.63	15.75	15.50	15.75
112	NYSE	VKQ	Mon, Dec 21, 1992	15.50	15.63	15.50	15.63
111	NYSE	VKQ	Fri, Dec 18, 1992	15.50	15.63	15.50	15.63
110	NYSE	VKQ	Thu, Dec 17, 1992	15.63	15.63	15.50	15.63
109	NYSE	VKQ	Wed, Dec 16, 1992	15.63	15.63	15.50	15.63
108	NYSE	VKQ	Tue, Dec 15, 1992	15.50	15.63	15.50	15.63
107	NYSE	VKQ	Mon, Dec 14, 1992	15.50	15.63	15.50	15.50
106	NYSE	VKQ	Fri, Dec 11, 1992	15.63	15.63	15.50	15.50
105	NYSE	VKQ	Thu, Dec 10, 1992	15.75	15.75	15.50	15.63
104	NYSE	VKQ	Wed, Dec 9, 1992	15.63	15.75	15.63	15.63
103	NYSE	VKQ	Tue, Dec 8, 1992	15.63	15.88	15.63	15.88
102	NYSE	VKQ	Mon, Dec 7, 1992	15.75	15.75	15.63	15.63
101	NYSE	VKQ	Fri, Dec 4, 1992	15.63	15.75	15.50	15.75
100	NYSE	VKQ	Thu, Dec 3, 1992	15.63	15.63	15.38	15.63
99	NYSE	VKQ	Wed, Dec 2, 1992	15.50	15.50	15.38	15.50
98	NYSE	VKQ	Tue, Dec 1, 1992	15.50	15.50	15.38	15.50
97	NYSE	VKQ	Mon, Nov 30, 1992	15.50	15.50	15.38	15.50
96	NYSE	VKQ	Fri, Nov 27, 1992	15.50	15.50	15.38	15.38
95	NYSE	VKQ	Wed, Nov 25, 1992	15.38	15.50	15.25	15.38
94	NYSE	VKQ	Tue, Nov 24, 1992	15.38	15.38	15.25	15.38
93	NYSE	VKQ	Mon, Nov 23, 1992	15.38	15.50	15.38	15.50
92	NYSE	VKQ	Fri, Nov 20, 1992	15.38	15.50	15.38	15.38
91	NYSE	VKQ	Thu, Nov 19, 1992	15.38	15.50	15.25	15.50
90	NYSE	VKQ	Wed, Nov 18, 1992	15.38	15.38	15.25	15.25
89	NYSE	VKQ	Tue, Nov 17, 1992	15.38	15.50	15.25	15.38
88	NYSE	VKQ	Mon, Nov 16, 1992	15.38	15.38	15.25	15.38
87	NYSE	VKQ	Fri, Nov 13, 1992	15.25	15.38	15.13	15.38
86	NYSE	VKQ	Thu, Nov 12, 1992	15.25	15.38	15.13	15.25
85	NYSE	VKQ	Wed, Nov 11, 1992	15.25	15.25	15.13	15.13
84	NYSE	VKQ	Tue, Nov 10, 1992	15.25	15.38	15.13	15.25
83	NYSE	VKQ	Mon, Nov 9, 1992	15.25	15.25	15.13	15.25
82	NYSE	VKQ	Fri, Nov 6, 1992	15.13	15.25	15.13	15.13
81	NYSE	VKQ	Thu, Nov 5, 1992	15.13	15.25	15.00	15.25
80	NYSE	VKQ	Wed, Nov 4, 1992	15.25	15.25	15.00	15.13
79	NYSE	VKQ	Tue, Nov 3, 1992	15.38	15.38	15.13	15.25
78	NYSE	VKQ	Mon, Nov 2, 1992	15.13	15.38	15.00	15.25
77	NYSE	VKQ	Fri, Oct 30, 1992	15.13	15.13	15.00	15.13
76	NYSE	VKQ	Thu, Oct 29, 1992	15.13	15.13	15.00	15.00
75	NYSE	VKQ	Wed, Oct 28, 1992	15.13	15.13	15.00	15.13
74	NYSE	VKQ	Tue, Oct 27, 1992	14.88	15.13	14.88	15.13
73	NYSE	VKQ	Mon, Oct 26, 1992	15.00	15.00	14.88	15.00
72	NYSE	VKQ	Fri, Oct 23, 1992	15.00	15.00	14.75	15.00
71	NYSE	VKQ	Thu, Oct 22, 1992	15.13	15.13	14.75	15.00
70	NYSE	VKQ	Wed, Oct 21, 1992	15.13	15.25	14.88	15.00
69	NYSE	VKQ	Tue, Oct 20, 1992	15.25	15.25	14.88	15.25
68	NYSE	VKQ	Mon, Oct 19, 1992	15.75	15.75	15.00	15.25
67	NYSE	VKQ	Fri, Oct 16, 1992	15.63	15.75	15.63	15.75
66	NYSE	VKQ	Thu, Oct 15, 1992	15.63	15.88	15.63	15.75
65	NYSE	VKQ	Wed, Oct 14, 1992	15.75	15.88	15.63	15.75
64	NYSE	VKQ	Tue, Oct 13, 1992	15.75	15.88	15.75	15.88
63	NYSE	VKQ	Mon, Oct 12, 1992	15.75	15.88	15.75	15.75
62	NYSE	VKQ	Fri, Oct 9, 1992	15.88	16.00	15.75	15.75
61	NYSE	VKQ	Thu, Oct 8, 1992	15.88	16.00	15.75	15.75
60	NYSE	VKQ	Wed, Oct 7, 1992	15.88	16.00	15.88	16.00
59	NYSE	VKQ	Tue, Oct 6, 1992	16.00	16.13	15.88	16.00
58	NYSE	VKQ	Mon, Oct 5, 1992	16.00	16.00	15.88	15.88
57	NYSE	VKQ	Fri, Oct 2, 1992	16.00	16.00	15.88	16.00
56	NYSE	VKQ	Thu, Oct 1, 1992	15.88	16.00	15.88	16.00
55	NYSE	VKQ	Wed, Sep 30, 1992	16.00	16.00	15.75	15.75
54	NYSE	VKQ	Tue, Sep 29, 1992	15.75	16.00	15.75	16.00
53	NYSE	VKQ	Mon, Sep 28, 1992	15.75	15.88	15.75	15.88
52	NYSE	VKQ	Fri, Sep 25, 1992	15.88	15.88	15.63	15.75
51	NYSE	VKQ	Thu, Sep 24, 1992	15.75	15.88	15.63	15.75
50	NYSE	VKQ	Wed, Sep 23, 1992	15.75	15.88	15.63	15.63
49	NYSE	VKQ	Tue, Sep 22, 1992	15.88	16.00	15.75	15.75
48	NYSE	VKQ	Mon, Sep 21, 1992	15.88	16.00	15.75	15.75
47	NYSE	VKQ	Fri, Sep 18, 1992	15.75	16.00	15.75	16.00
46	NYSE	VKQ	Thu, Sep 17, 1992	15.75	15.88	15.75	15.88
45	NYSE	VKQ	Wed, Sep 16, 1992	15.88	16.00	15.75	15.75
44	NYSE	VKQ	Tue, Sep 15, 1992	16.00	16.00	15.75	15.88
43	NYSE	VKQ	Mon, Sep 14, 1992	16.25	16.25	16.00	16.13
42	NYSE	VKQ	Fri, Sep 11, 1992	16.25	16.25	16.13	16.13
41	NYSE	VKQ	Thu, Sep 10, 1992	16.25	16.25	16.13	16.13
40	NYSE	VKQ	Wed, Sep 9, 1992	16.13	16.25	16.13	16.25
39	NYSE	VKQ	Tue, Sep 8, 1992	16.25	16.38	16.25	16.25
38	NYSE	VKQ	Fri, Sep 4, 1992	16.13	16.25	16.13	16.25
37	NYSE	VKQ	Thu, Sep 3, 1992	16.25	16.25	16.00	16.25
36	NYSE	VKQ	Wed, Sep 2, 1992	16.13	16.25	16.00	16.13
35	NYSE	VKQ	Tue, Sep 1, 1992	16.13	16.25	16.13	16.13
34	NYSE	VKQ	Mon, Aug 31, 1992	16.13	16.25	16.00	16.13
33	NYSE	VKQ	Fri, Aug 28, 1992	16.00	16.25	16.00	16.00
32	NYSE	VKQ	Thu, Aug 27, 1992	16.00	16.13	16.00	16.00
31	NYSE	VKQ	Wed, Aug 26, 1992	16.13	16.13	16.00	16.00
30	NYSE	VKQ	Tue, Aug 25, 1992	16.13	16.25	16.00	16.00
29	NYSE	VKQ	Mon, Aug 24, 1992	16.25	16.25	16.13	16.25
28	NYSE	VKQ	Fri, Aug 21, 1992	16.25	16.38	16.13	16.13
27	NYSE	VKQ	Thu, Aug 20, 1992	16.38	16.38	16.25	16.25
26	NYSE	VKQ	Wed, Aug 19, 1992	16.25	16.38	16.25	16.25
25	NYSE	VKQ	Tue, Aug 18, 1992	16.25	16.38	16.13	16.25
24	NYSE	VKQ	Mon, Aug 17, 1992	16.00	16.25	16.00	16.25
23	NYSE	VKQ	Fri, Aug 14, 1992	16.13	16.13	16.00	16.13
22	NYSE	VKQ	Thu, Aug 13, 1992	16.13	16.25	16.00	16.00
21	NYSE	VKQ	Wed, Aug 12, 1992	16.25	16.25	16.13	16.13
20	NYSE	VKQ	Tue, Aug 11, 1992	16.13	16.25	16.13	16.25
19	NYSE	VKQ	Mon, Aug 10, 1992	16.38	16.38	16.13	16.13
18	NYSE	VKQ	Fri, Aug 7, 1992	16.38	16.38	16.25	16.25
17	NYSE	VKQ	Thu, Aug 6, 1992	16.38	16.50	16.25	16.38
16	NYSE	VKQ	Wed, Aug 5, 1992	16.25	16.50	16.13	16.50
15	NYSE	VKQ	Tue, Aug 4, 1992	16.25	16.38	16.13	16.38
14	NYSE	VKQ	Mon, Aug 3, 1992	16.25	16.38	16.13	16.13
13	NYSE	VKQ	Fri, Jul 31, 1992	16.13	16.25	16.13	16.25
12	NYSE	VKQ	Thu, Jul 30, 1992	16.00	16.13	16.00	16.00
11	NYSE	VKQ	Wed, Jul 29, 1992	16.00	16.25	16.00	16.00
10	NYSE	VKQ	Tue, Jul 28, 1992	15.88	16.13	15.75	16.13
9	NYSE	VKQ	Mon, Jul 27, 1992	15.88	16.00	15.75	15.75
8	NYSE	VKQ	Fri, Jul 24, 1992	15.88	15.88	15.75	15.88
7	NYSE	VKQ	Thu, Jul 23, 1992	15.75	15.88	15.75	15.75
6	NYSE	VKQ	Wed, Jul 22, 1992	15.88	15.88	15.75	15.88
5	NYSE	VKQ	Tue, Jul 21, 1992	15.88	15.88	15.63	15.88
4	NYSE	VKQ	Mon, Jul 20, 1992	15.88	15.88	15.75	15.88
3	NYSE	VKQ	Fri, Jul 17, 1992	15.75	15.88	15.75	15.75
2	NYSE	VKQ	Thu, Jul 16, 1992	15.88	15.88	15.75	15.75
1	NYSE	VKQ	Wed, Jul 15, 1992	16.00	16.00	15.75	15.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Municipal Trust NYSE:VKQ 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