Village Super Market Inc NASDAQ:VLGEA Historical Prices

Below are the 6898 trading days of historical prices for VLGEA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6898	NASDAQ	VLGEA	Fri, Apr 19, 2024	27.00	27.55	26.76	27.55
6897	NASDAQ	VLGEA	Thu, Apr 18, 2024	27.16	27.58	26.96	27.00
6896	NASDAQ	VLGEA	Wed, Apr 17, 2024	27.60	27.60	27.16	27.16
6895	NASDAQ	VLGEA	Tue, Apr 16, 2024	27.50	27.84	27.21	27.30
6894	NASDAQ	VLGEA	Mon, Apr 15, 2024	27.86	28.00	27.46	27.48
6893	NASDAQ	VLGEA	Fri, Apr 12, 2024	28.28	28.28	27.67	27.87
6892	NASDAQ	VLGEA	Thu, Apr 11, 2024	27.97	28.40	27.62	28.28
6891	NASDAQ	VLGEA	Wed, Apr 10, 2024	28.34	28.34	27.52	27.99
6890	NASDAQ	VLGEA	Tue, Apr 9, 2024	28.20	28.36	28.08	28.15
6889	NASDAQ	VLGEA	Mon, Apr 8, 2024	28.21	28.26	28.02	28.26
6888	NASDAQ	VLGEA	Fri, Apr 5, 2024	28.14	28.16	27.92	28.05
6887	NASDAQ	VLGEA	Thu, Apr 4, 2024	28.25	28.50	27.81	28.32
6886	NASDAQ	VLGEA	Wed, Apr 3, 2024	27.88	28.16	27.79	27.98
6885	NASDAQ	VLGEA	Tue, Apr 2, 2024	28.31	28.58	27.99	28.01
6884	NASDAQ	VLGEA	Mon, Apr 1, 2024	28.69	29.38	28.07	28.31
6883	NASDAQ	VLGEA	Thu, Mar 28, 2024	28.23	28.69	28.13	28.61
6882	NASDAQ	VLGEA	Wed, Mar 27, 2024	27.72	28.46	27.55	28.01
6881	NASDAQ	VLGEA	Tue, Mar 26, 2024	28.21	28.28	27.60	27.67
6880	NASDAQ	VLGEA	Mon, Mar 25, 2024	28.25	28.36	28.00	28.06
6879	NASDAQ	VLGEA	Fri, Mar 22, 2024	28.65	28.65	27.80	28.08
6878	NASDAQ	VLGEA	Thu, Mar 21, 2024	27.82	28.66	27.82	28.41
6877	NASDAQ	VLGEA	Wed, Mar 20, 2024	26.97	28.00	26.97	27.91
6876	NASDAQ	VLGEA	Tue, Mar 19, 2024	27.50	27.93	27.12	27.13
6875	NASDAQ	VLGEA	Mon, Mar 18, 2024	27.54	27.67	27.35	27.50
6874	NASDAQ	VLGEA	Fri, Mar 15, 2024	27.14	27.86	27.14	27.58
6873	NASDAQ	VLGEA	Thu, Mar 14, 2024	27.73	27.88	27.21	27.31
6872	NASDAQ	VLGEA	Wed, Mar 13, 2024	27.61	27.81	27.52	27.64
6871	NASDAQ	VLGEA	Tue, Mar 12, 2024	27.58	27.90	27.46	27.65
6870	NASDAQ	VLGEA	Mon, Mar 11, 2024	26.86	27.53	26.86	27.46
6869	NASDAQ	VLGEA	Fri, Mar 8, 2024	26.68	26.86	26.65	26.75
6868	NASDAQ	VLGEA	Thu, Mar 7, 2024	26.45	26.60	26.45	26.54
6867	NASDAQ	VLGEA	Wed, Mar 6, 2024	26.30	26.63	26.30	26.47
6866	NASDAQ	VLGEA	Tue, Mar 5, 2024	27.28	27.28	26.30	26.30
6865	NASDAQ	VLGEA	Mon, Mar 4, 2024	26.01	26.66	26.00	26.31
6864	NASDAQ	VLGEA	Fri, Mar 1, 2024	27.30	27.30	26.00	26.22
6863	NASDAQ	VLGEA	Thu, Feb 29, 2024	26.90	27.59	26.89	27.35
6862	NASDAQ	VLGEA	Wed, Feb 28, 2024	26.77	26.92	26.66	26.70
6861	NASDAQ	VLGEA	Tue, Feb 27, 2024	25.95	26.79	25.95	26.69
6860	NASDAQ	VLGEA	Mon, Feb 26, 2024	25.72	26.24	25.50	26.02
6859	NASDAQ	VLGEA	Fri, Feb 23, 2024	25.50	25.97	25.43	25.84
6858	NASDAQ	VLGEA	Thu, Feb 22, 2024	25.34	25.44	25.11	25.44
6857	NASDAQ	VLGEA	Wed, Feb 21, 2024	25.64	25.70	25.23	25.29
6856	NASDAQ	VLGEA	Tue, Feb 20, 2024	25.78	25.99	25.61	25.61
6855	NASDAQ	VLGEA	Fri, Feb 16, 2024	26.01	26.12	25.89	25.91
6854	NASDAQ	VLGEA	Thu, Feb 15, 2024	25.39	26.02	25.39	26.02
6853	NASDAQ	VLGEA	Wed, Feb 14, 2024	25.11	25.48	24.81	25.48
6852	NASDAQ	VLGEA	Tue, Feb 13, 2024	25.35	25.36	24.93	25.11
6851	NASDAQ	VLGEA	Mon, Feb 12, 2024	25.57	26.06	25.40	25.70
6850	NASDAQ	VLGEA	Fri, Feb 9, 2024	25.15	25.74	25.15	25.43
6849	NASDAQ	VLGEA	Thu, Feb 8, 2024	25.18	25.52	25.14	25.33
6848	NASDAQ	VLGEA	Wed, Feb 7, 2024	25.33	25.33	25.01	25.01
6847	NASDAQ	VLGEA	Tue, Feb 6, 2024	25.62	25.62	25.13	25.33
6846	NASDAQ	VLGEA	Mon, Feb 5, 2024	25.06	25.43	25.00	25.29
6845	NASDAQ	VLGEA	Fri, Feb 2, 2024	25.47	25.67	25.37	25.44
6844	NASDAQ	VLGEA	Thu, Feb 1, 2024	25.37	25.62	25.15	25.47
6843	NASDAQ	VLGEA	Wed, Jan 31, 2024	25.88	25.94	25.43	25.43
6842	NASDAQ	VLGEA	Tue, Jan 30, 2024	25.93	26.02	25.67	26.02
6841	NASDAQ	VLGEA	Mon, Jan 29, 2024	26.15	26.17	25.93	26.12
6840	NASDAQ	VLGEA	Fri, Jan 26, 2024	26.60	26.60	26.00	26.15
6839	NASDAQ	VLGEA	Thu, Jan 25, 2024	26.32	26.47	26.10	26.47
6838	NASDAQ	VLGEA	Wed, Jan 24, 2024	26.10	26.59	26.06	26.30
6837	NASDAQ	VLGEA	Tue, Jan 23, 2024	26.23	26.28	26.08	26.12
6836	NASDAQ	VLGEA	Mon, Jan 22, 2024	25.75	26.17	25.71	26.08
6835	NASDAQ	VLGEA	Fri, Jan 19, 2024	25.72	25.73	25.50	25.71
6834	NASDAQ	VLGEA	Thu, Jan 18, 2024	25.73	25.74	25.47	25.58
6833	NASDAQ	VLGEA	Wed, Jan 17, 2024	25.50	25.88	25.50	25.78
6832	NASDAQ	VLGEA	Tue, Jan 16, 2024	25.22	25.61	25.22	25.48
6831	NASDAQ	VLGEA	Fri, Jan 12, 2024	25.41	25.41	25.07	25.22
6830	NASDAQ	VLGEA	Thu, Jan 11, 2024	25.35	25.63	24.98	25.22
6829	NASDAQ	VLGEA	Wed, Jan 10, 2024	25.23	25.25	25.07	25.23
6828	NASDAQ	VLGEA	Tue, Jan 9, 2024	25.38	25.46	25.22	25.30
6827	NASDAQ	VLGEA	Mon, Jan 8, 2024	25.64	25.72	25.34	25.58
6826	NASDAQ	VLGEA	Fri, Jan 5, 2024	25.75	25.96	25.55	25.64
6825	NASDAQ	VLGEA	Thu, Jan 4, 2024	26.19	26.20	25.55	25.71
6824	NASDAQ	VLGEA	Wed, Jan 3, 2024	26.25	26.50	26.02	26.02
6823	NASDAQ	VLGEA	Tue, Jan 2, 2024	26.42	26.99	26.24	26.52
6822	NASDAQ	VLGEA	Fri, Dec 29, 2023	25.80	26.39	25.78	26.23
6821	NASDAQ	VLGEA	Thu, Dec 28, 2023	25.66	25.91	25.50	25.80
6820	NASDAQ	VLGEA	Wed, Dec 27, 2023	25.78	25.87	25.45	25.66
6819	NASDAQ	VLGEA	Tue, Dec 26, 2023	25.50	25.92	25.50	25.76
6818	NASDAQ	VLGEA	Fri, Dec 22, 2023	25.47	25.60	25.20	25.42
6817	NASDAQ	VLGEA	Thu, Dec 21, 2023	25.36	25.55	25.08	25.35
6816	NASDAQ	VLGEA	Wed, Dec 20, 2023	25.06	25.81	25.06	25.30
6815	NASDAQ	VLGEA	Tue, Dec 19, 2023	24.98	25.26	24.87	25.15
6814	NASDAQ	VLGEA	Mon, Dec 18, 2023	24.82	24.90	24.42	24.84
6813	NASDAQ	VLGEA	Fri, Dec 15, 2023	25.29	25.48	24.81	24.94
6812	NASDAQ	VLGEA	Thu, Dec 14, 2023	25.83	25.88	24.78	25.01
6811	NASDAQ	VLGEA	Wed, Dec 13, 2023	25.08	25.80	24.88	25.71
6810	NASDAQ	VLGEA	Tue, Dec 12, 2023	25.25	25.25	24.64	25.08
6809	NASDAQ	VLGEA	Mon, Dec 11, 2023	25.08	25.54	24.75	25.12
6808	NASDAQ	VLGEA	Fri, Dec 8, 2023	25.17	25.25	24.84	25.07
6807	NASDAQ	VLGEA	Thu, Dec 7, 2023	25.02	25.26	24.75	25.17
6806	NASDAQ	VLGEA	Wed, Dec 6, 2023	25.70	26.03	25.10	25.13
6805	NASDAQ	VLGEA	Tue, Dec 5, 2023	26.45	26.64	25.34	25.55
6804	NASDAQ	VLGEA	Mon, Dec 4, 2023	25.94	26.66	25.81	26.28
6803	NASDAQ	VLGEA	Fri, Dec 1, 2023	25.27	26.03	25.27	25.93
6802	NASDAQ	VLGEA	Thu, Nov 30, 2023	25.00	25.25	24.98	25.16
6801	NASDAQ	VLGEA	Wed, Nov 29, 2023	24.83	25.00	24.60	24.89
6800	NASDAQ	VLGEA	Tue, Nov 28, 2023	24.55	24.92	24.55	24.86
6799	NASDAQ	VLGEA	Mon, Nov 27, 2023	24.54	24.75	24.43	24.65
6798	NASDAQ	VLGEA	Fri, Nov 24, 2023	24.61	24.84	24.50	24.67
6797	NASDAQ	VLGEA	Wed, Nov 22, 2023	24.35	24.73	24.35	24.53
6796	NASDAQ	VLGEA	Tue, Nov 21, 2023	24.47	24.65	24.16	24.44
6795	NASDAQ	VLGEA	Mon, Nov 20, 2023	24.10	24.60	23.98	24.42
6794	NASDAQ	VLGEA	Fri, Nov 17, 2023	24.14	24.14	23.91	23.97
6793	NASDAQ	VLGEA	Thu, Nov 16, 2023	24.47	24.47	23.98	24.07
6792	NASDAQ	VLGEA	Wed, Nov 15, 2023	24.67	24.87	24.28	24.43
6791	NASDAQ	VLGEA	Tue, Nov 14, 2023	24.35	24.78	24.32	24.78
6790	NASDAQ	VLGEA	Mon, Nov 13, 2023	24.06	24.38	24.04	24.19
6789	NASDAQ	VLGEA	Fri, Nov 10, 2023	23.72	24.13	23.63	24.02
6788	NASDAQ	VLGEA	Thu, Nov 9, 2023	23.84	24.00	23.49	23.80
6787	NASDAQ	VLGEA	Wed, Nov 8, 2023	24.01	24.01	23.57	23.69
6786	NASDAQ	VLGEA	Tue, Nov 7, 2023	24.03	24.18	24.01	24.10
6785	NASDAQ	VLGEA	Mon, Nov 6, 2023	24.48	24.54	24.02	24.17
6784	NASDAQ	VLGEA	Fri, Nov 3, 2023	24.36	24.55	24.28	24.48
6783	NASDAQ	VLGEA	Thu, Nov 2, 2023	24.16	24.39	24.03	24.30
6782	NASDAQ	VLGEA	Wed, Nov 1, 2023	24.25	24.27	24.07	24.22
6781	NASDAQ	VLGEA	Tue, Oct 31, 2023	24.52	24.55	24.21	24.47
6780	NASDAQ	VLGEA	Mon, Oct 30, 2023	23.97	24.55	23.97	24.35
6779	NASDAQ	VLGEA	Fri, Oct 27, 2023	24.19	24.70	23.61	24.04
6778	NASDAQ	VLGEA	Thu, Oct 26, 2023	24.20	24.58	23.84	24.27
6777	NASDAQ	VLGEA	Wed, Oct 25, 2023	24.34	24.44	24.09	24.22
6776	NASDAQ	VLGEA	Tue, Oct 24, 2023	24.43	24.58	23.83	24.23
6775	NASDAQ	VLGEA	Mon, Oct 23, 2023	24.05	24.68	24.05	24.42
6774	NASDAQ	VLGEA	Fri, Oct 20, 2023	24.42	24.55	24.20	24.20
6773	NASDAQ	VLGEA	Thu, Oct 19, 2023	24.03	24.54	23.99	24.40
6772	NASDAQ	VLGEA	Wed, Oct 18, 2023	23.64	24.05	23.64	23.93
6771	NASDAQ	VLGEA	Tue, Oct 17, 2023	23.79	24.00	23.37	23.67
6770	NASDAQ	VLGEA	Mon, Oct 16, 2023	23.86	24.00	23.62	23.67
6769	NASDAQ	VLGEA	Fri, Oct 13, 2023	24.10	24.10	23.91	23.93
6768	NASDAQ	VLGEA	Thu, Oct 12, 2023	23.83	24.05	23.70	23.99
6767	NASDAQ	VLGEA	Wed, Oct 11, 2023	23.55	23.84	23.55	23.75
6766	NASDAQ	VLGEA	Tue, Oct 10, 2023	23.79	23.88	23.68	23.80
6765	NASDAQ	VLGEA	Mon, Oct 9, 2023	23.93	23.93	23.35	23.79
6764	NASDAQ	VLGEA	Fri, Oct 6, 2023	23.68	24.18	23.53	23.86
6763	NASDAQ	VLGEA	Thu, Oct 5, 2023	24.07	24.30	23.87	24.23
6762	NASDAQ	VLGEA	Wed, Oct 4, 2023	22.63	24.40	22.63	24.25
6761	NASDAQ	VLGEA	Tue, Oct 3, 2023	22.87	23.11	22.75	22.92
6760	NASDAQ	VLGEA	Mon, Oct 2, 2023	22.66	22.70	22.43	22.67
6759	NASDAQ	VLGEA	Fri, Sep 29, 2023	22.63	22.95	22.54	22.64
6758	NASDAQ	VLGEA	Thu, Sep 28, 2023	22.67	23.00	22.55	22.63
6757	NASDAQ	VLGEA	Wed, Sep 27, 2023	22.54	22.61	22.42	22.56
6756	NASDAQ	VLGEA	Tue, Sep 26, 2023	22.79	22.79	22.39	22.50
6755	NASDAQ	VLGEA	Mon, Sep 25, 2023	22.64	23.01	22.64	22.76
6754	NASDAQ	VLGEA	Fri, Sep 22, 2023	22.92	23.00	22.60	22.61
6753	NASDAQ	VLGEA	Thu, Sep 21, 2023	22.68	23.22	22.66	23.00
6752	NASDAQ	VLGEA	Wed, Sep 20, 2023	22.73	22.83	22.60	22.69
6751	NASDAQ	VLGEA	Tue, Sep 19, 2023	22.81	23.00	22.56	22.56
6750	NASDAQ	VLGEA	Mon, Sep 18, 2023	22.60	22.84	22.50	22.70
6749	NASDAQ	VLGEA	Fri, Sep 15, 2023	22.33	22.64	22.12	22.60
6748	NASDAQ	VLGEA	Thu, Sep 14, 2023	22.47	22.56	22.16	22.34
6747	NASDAQ	VLGEA	Wed, Sep 13, 2023	22.51	22.65	22.10	22.14
6746	NASDAQ	VLGEA	Tue, Sep 12, 2023	22.23	22.65	22.22	22.47
6745	NASDAQ	VLGEA	Mon, Sep 11, 2023	22.29	22.29	22.29	22.29
6744	NASDAQ	VLGEA	Fri, Sep 8, 2023	22.07	22.78	22.07	22.45
6743	NASDAQ	VLGEA	Thu, Sep 7, 2023	21.87	22.25	21.82	22.13
6742	NASDAQ	VLGEA	Wed, Sep 6, 2023	22.01	22.10	21.80	21.87
6741	NASDAQ	VLGEA	Tue, Sep 5, 2023	22.30	22.31	21.88	21.94
6740	NASDAQ	VLGEA	Fri, Sep 1, 2023	22.58	22.70	22.24	22.43
6739	NASDAQ	VLGEA	Thu, Aug 31, 2023	22.83	22.89	22.53	22.55
6738	NASDAQ	VLGEA	Wed, Aug 30, 2023	22.75	23.05	22.72	22.84
6737	NASDAQ	VLGEA	Tue, Aug 29, 2023	23.03	23.03	22.58	22.80
6736	NASDAQ	VLGEA	Mon, Aug 28, 2023	23.28	23.28	22.89	22.92
6735	NASDAQ	VLGEA	Fri, Aug 25, 2023	23.20	23.39	22.93	23.26
6734	NASDAQ	VLGEA	Thu, Aug 24, 2023	23.02	23.32	22.83	23.15
6733	NASDAQ	VLGEA	Wed, Aug 23, 2023	22.83	23.31	22.81	23.17
6732	NASDAQ	VLGEA	Tue, Aug 22, 2023	23.60	23.60	22.74	22.76
6731	NASDAQ	VLGEA	Mon, Aug 21, 2023	23.93	23.93	23.44	23.47
6730	NASDAQ	VLGEA	Fri, Aug 18, 2023	23.52	23.91	23.52	23.81
6729	NASDAQ	VLGEA	Thu, Aug 17, 2023	23.79	23.79	23.53	23.60
6728	NASDAQ	VLGEA	Wed, Aug 16, 2023	23.86	23.93	23.75	23.78
6727	NASDAQ	VLGEA	Tue, Aug 15, 2023	23.82	23.83	23.34	23.57
6726	NASDAQ	VLGEA	Mon, Aug 14, 2023	24.26	24.26	23.81	23.90
6725	NASDAQ	VLGEA	Fri, Aug 11, 2023	24.00	24.33	24.00	24.26
6724	NASDAQ	VLGEA	Thu, Aug 10, 2023	24.02	24.02	23.80	23.92
6723	NASDAQ	VLGEA	Wed, Aug 9, 2023	24.23	24.31	23.63	23.86
6722	NASDAQ	VLGEA	Tue, Aug 8, 2023	24.37	24.47	24.20	24.37
6721	NASDAQ	VLGEA	Mon, Aug 7, 2023	24.14	24.86	24.14	24.37
6720	NASDAQ	VLGEA	Fri, Aug 4, 2023	24.07	24.27	23.95	24.01
6719	NASDAQ	VLGEA	Thu, Aug 3, 2023	24.10	24.24	23.93	24.09
6718	NASDAQ	VLGEA	Wed, Aug 2, 2023	23.87	24.38	23.55	23.97
6717	NASDAQ	VLGEA	Tue, Aug 1, 2023	23.31	24.01	23.25	24.00
6716	NASDAQ	VLGEA	Mon, Jul 31, 2023	23.37	23.55	23.21	23.28
6715	NASDAQ	VLGEA	Fri, Jul 28, 2023	23.31	23.53	23.15	23.32
6714	NASDAQ	VLGEA	Thu, Jul 27, 2023	23.75	23.83	23.15	23.29
6713	NASDAQ	VLGEA	Wed, Jul 26, 2023	23.62	23.98	23.44	23.62
6712	NASDAQ	VLGEA	Tue, Jul 25, 2023	23.81	23.81	23.34	23.50
6711	NASDAQ	VLGEA	Mon, Jul 24, 2023	23.43	23.87	23.43	23.74
6710	NASDAQ	VLGEA	Fri, Jul 21, 2023	23.69	23.69	23.31	23.31
6709	NASDAQ	VLGEA	Thu, Jul 20, 2023	23.38	23.69	23.30	23.69
6708	NASDAQ	VLGEA	Wed, Jul 19, 2023	23.15	23.36	23.07	23.30
6707	NASDAQ	VLGEA	Tue, Jul 18, 2023	23.01	23.33	22.95	23.11
6706	NASDAQ	VLGEA	Mon, Jul 17, 2023	23.06	23.48	22.97	23.00
6705	NASDAQ	VLGEA	Fri, Jul 14, 2023	22.90	23.25	22.51	23.04
6704	NASDAQ	VLGEA	Thu, Jul 13, 2023	23.18	23.35	22.92	22.92
6703	NASDAQ	VLGEA	Wed, Jul 12, 2023	23.36	23.43	23.00	23.12
6702	NASDAQ	VLGEA	Tue, Jul 11, 2023	22.80	23.27	22.80	23.17
6701	NASDAQ	VLGEA	Mon, Jul 10, 2023	22.51	23.10	22.51	22.80
6700	NASDAQ	VLGEA	Fri, Jul 7, 2023	22.50	23.08	22.50	22.78
6699	NASDAQ	VLGEA	Thu, Jul 6, 2023	22.25	22.47	22.05	22.41
6698	NASDAQ	VLGEA	Wed, Jul 5, 2023	22.48	22.74	22.23	22.42
6697	NASDAQ	VLGEA	Mon, Jul 3, 2023	22.84	23.00	22.51	22.79
6696	NASDAQ	VLGEA	Fri, Jun 30, 2023	22.50	22.91	22.50	22.82
6695	NASDAQ	VLGEA	Thu, Jun 29, 2023	22.17	22.53	22.17	22.48
6694	NASDAQ	VLGEA	Wed, Jun 28, 2023	22.10	22.11	21.58	22.01
6693	NASDAQ	VLGEA	Tue, Jun 27, 2023	22.12	22.28	22.02	22.02
6692	NASDAQ	VLGEA	Mon, Jun 26, 2023	22.12	22.35	22.10	22.14
6691	NASDAQ	VLGEA	Fri, Jun 23, 2023	22.40	22.69	21.87	21.99
6690	NASDAQ	VLGEA	Thu, Jun 22, 2023	22.50	22.63	22.42	22.56
6689	NASDAQ	VLGEA	Wed, Jun 21, 2023	22.30	22.52	22.30	22.44
6688	NASDAQ	VLGEA	Tue, Jun 20, 2023	22.21	22.60	22.00	22.29
6687	NASDAQ	VLGEA	Fri, Jun 16, 2023	22.91	22.91	22.18	22.23
6686	NASDAQ	VLGEA	Thu, Jun 15, 2023	22.34	22.75	22.34	22.75
6685	NASDAQ	VLGEA	Wed, Jun 14, 2023	22.28	22.74	22.02	22.41
6684	NASDAQ	VLGEA	Tue, Jun 13, 2023	22.75	22.95	22.31	22.46
6683	NASDAQ	VLGEA	Mon, Jun 12, 2023	22.31	22.90	22.31	22.65
6682	NASDAQ	VLGEA	Fri, Jun 9, 2023	22.28	22.41	21.83	22.25
6681	NASDAQ	VLGEA	Thu, Jun 8, 2023	22.26	22.42	21.92	22.21
6680	NASDAQ	VLGEA	Wed, Jun 7, 2023	22.24	22.44	22.14	22.16
6679	NASDAQ	VLGEA	Tue, Jun 6, 2023	21.00	22.24	20.88	22.07
6678	NASDAQ	VLGEA	Mon, Jun 5, 2023	21.24	21.24	20.66	20.71
6677	NASDAQ	VLGEA	Fri, Jun 2, 2023	20.62	21.23	20.62	21.23
6676	NASDAQ	VLGEA	Thu, Jun 1, 2023	20.55	20.65	20.34	20.42
6675	NASDAQ	VLGEA	Wed, May 31, 2023	20.61	20.98	20.59	20.76
6674	NASDAQ	VLGEA	Tue, May 30, 2023	20.89	20.89	20.49	20.55
6673	NASDAQ	VLGEA	Fri, May 26, 2023	20.89	21.24	20.86	21.05
6672	NASDAQ	VLGEA	Thu, May 25, 2023	20.88	21.19	20.81	20.91
6671	NASDAQ	VLGEA	Wed, May 24, 2023	21.12	21.31	20.79	20.95
6670	NASDAQ	VLGEA	Tue, May 23, 2023	21.05	21.31	20.56	21.08
6669	NASDAQ	VLGEA	Mon, May 22, 2023	20.76	21.12	20.76	20.99
6668	NASDAQ	VLGEA	Fri, May 19, 2023	21.13	21.13	20.59	20.76
6667	NASDAQ	VLGEA	Thu, May 18, 2023	21.08	21.28	20.82	21.10
6666	NASDAQ	VLGEA	Wed, May 17, 2023	20.67	21.25	20.61	21.15
6665	NASDAQ	VLGEA	Tue, May 16, 2023	20.58	20.98	20.25	20.70
6664	NASDAQ	VLGEA	Mon, May 15, 2023	21.01	21.06	20.76	20.81
6663	NASDAQ	VLGEA	Fri, May 12, 2023	20.91	21.18	20.76	21.14
6662	NASDAQ	VLGEA	Thu, May 11, 2023	21.05	21.05	20.72	20.79
6661	NASDAQ	VLGEA	Wed, May 10, 2023	21.15	21.17	20.65	21.04
6660	NASDAQ	VLGEA	Tue, May 9, 2023	21.14	21.21	20.81	20.99
6659	NASDAQ	VLGEA	Mon, May 8, 2023	21.56	21.56	21.04	21.13
6658	NASDAQ	VLGEA	Fri, May 5, 2023	21.50	21.71	21.34	21.62
6657	NASDAQ	VLGEA	Thu, May 4, 2023	21.52	21.55	21.01	21.39
6656	NASDAQ	VLGEA	Wed, May 3, 2023	21.57	21.93	21.57	21.61
6655	NASDAQ	VLGEA	Tue, May 2, 2023	21.63	21.73	21.49	21.63
6654	NASDAQ	VLGEA	Mon, May 1, 2023	22.05	22.05	21.57	21.70
6653	NASDAQ	VLGEA	Fri, Apr 28, 2023	22.12	22.30	21.76	21.89
6652	NASDAQ	VLGEA	Thu, Apr 27, 2023	21.89	22.15	21.60	22.11
6651	NASDAQ	VLGEA	Wed, Apr 26, 2023	22.02	22.03	21.78	21.91
6650	NASDAQ	VLGEA	Tue, Apr 25, 2023	22.32	22.44	22.04	22.12
6649	NASDAQ	VLGEA	Mon, Apr 24, 2023	21.96	22.48	21.96	22.36
6648	NASDAQ	VLGEA	Fri, Apr 21, 2023	21.99	22.12	21.90	22.02
6647	NASDAQ	VLGEA	Thu, Apr 20, 2023	21.89	22.10	21.77	22.07
6646	NASDAQ	VLGEA	Wed, Apr 19, 2023	21.95	21.95	21.65	21.80
6645	NASDAQ	VLGEA	Tue, Apr 18, 2023	22.07	22.28	21.70	21.84
6644	NASDAQ	VLGEA	Mon, Apr 17, 2023	21.80	22.27	21.74	21.94
6643	NASDAQ	VLGEA	Fri, Apr 14, 2023	21.93	22.00	21.45	21.70
6642	NASDAQ	VLGEA	Thu, Apr 13, 2023	21.64	22.03	21.53	21.93
6641	NASDAQ	VLGEA	Wed, Apr 12, 2023	21.98	22.05	21.60	21.69
6640	NASDAQ	VLGEA	Tue, Apr 11, 2023	22.03	22.05	21.83	21.95
6639	NASDAQ	VLGEA	Mon, Apr 10, 2023	22.06	22.16	22.00	22.03
6638	NASDAQ	VLGEA	Thu, Apr 6, 2023	22.25	22.39	22.01	22.06
6637	NASDAQ	VLGEA	Wed, Apr 5, 2023	22.52	22.61	22.26	22.32
6636	NASDAQ	VLGEA	Tue, Apr 4, 2023	22.97	22.98	22.53	22.68
6635	NASDAQ	VLGEA	Mon, Apr 3, 2023	22.91	23.20	22.79	23.00
6634	NASDAQ	VLGEA	Fri, Mar 31, 2023	22.84	23.05	22.73	22.88
6633	NASDAQ	VLGEA	Thu, Mar 30, 2023	22.90	23.09	22.59	22.72
6632	NASDAQ	VLGEA	Wed, Mar 29, 2023	22.88	23.00	22.64	22.95
6631	NASDAQ	VLGEA	Tue, Mar 28, 2023	22.75	23.04	22.55	22.85
6630	NASDAQ	VLGEA	Mon, Mar 27, 2023	23.00	23.00	22.71	22.83
6629	NASDAQ	VLGEA	Fri, Mar 24, 2023	22.25	22.87	22.25	22.85
6628	NASDAQ	VLGEA	Thu, Mar 23, 2023	22.70	22.97	22.23	22.42
6627	NASDAQ	VLGEA	Wed, Mar 22, 2023	23.01	23.02	22.64	22.67
6626	NASDAQ	VLGEA	Tue, Mar 21, 2023	23.12	23.12	22.75	22.95
6625	NASDAQ	VLGEA	Mon, Mar 20, 2023	22.94	23.13	22.67	23.00
6624	NASDAQ	VLGEA	Fri, Mar 17, 2023	23.09	23.20	22.64	22.90
6623	NASDAQ	VLGEA	Thu, Mar 16, 2023	23.06	23.36	22.80	23.19
6622	NASDAQ	VLGEA	Wed, Mar 15, 2023	22.72	23.27	22.61	23.17
6621	NASDAQ	VLGEA	Tue, Mar 14, 2023	23.25	23.34	22.70	22.91
6620	NASDAQ	VLGEA	Mon, Mar 13, 2023	23.12	23.48	22.75	22.98
6619	NASDAQ	VLGEA	Fri, Mar 10, 2023	23.46	23.46	22.59	22.99
6618	NASDAQ	VLGEA	Thu, Mar 9, 2023	23.42	23.55	23.31	23.48
6617	NASDAQ	VLGEA	Wed, Mar 8, 2023	23.81	23.81	23.21	23.51
6616	NASDAQ	VLGEA	Tue, Mar 7, 2023	22.94	24.08	22.94	23.65
6615	NASDAQ	VLGEA	Mon, Mar 6, 2023	22.74	23.01	22.51	22.68
6614	NASDAQ	VLGEA	Fri, Mar 3, 2023	22.44	22.92	22.44	22.74
6613	NASDAQ	VLGEA	Thu, Mar 2, 2023	22.28	22.73	22.28	22.55
6612	NASDAQ	VLGEA	Wed, Mar 1, 2023	22.44	22.56	22.18	22.42
6611	NASDAQ	VLGEA	Tue, Feb 28, 2023	22.49	22.58	22.23	22.33
6610	NASDAQ	VLGEA	Mon, Feb 27, 2023	22.51	22.93	22.36	22.52
6609	NASDAQ	VLGEA	Fri, Feb 24, 2023	22.16	22.44	22.08	22.32
6608	NASDAQ	VLGEA	Thu, Feb 23, 2023	22.22	22.44	22.11	22.30
6607	NASDAQ	VLGEA	Wed, Feb 22, 2023	22.32	22.41	22.12	22.17
6606	NASDAQ	VLGEA	Tue, Feb 21, 2023	22.98	22.98	22.25	22.31
6605	NASDAQ	VLGEA	Fri, Feb 17, 2023	23.03	23.15	22.77	22.96
6604	NASDAQ	VLGEA	Thu, Feb 16, 2023	22.91	23.06	22.89	22.97
6603	NASDAQ	VLGEA	Wed, Feb 15, 2023	22.63	23.02	22.55	22.95
6602	NASDAQ	VLGEA	Tue, Feb 14, 2023	22.65	22.80	22.54	22.55
6601	NASDAQ	VLGEA	Mon, Feb 13, 2023	22.29	22.82	22.29	22.74
6600	NASDAQ	VLGEA	Fri, Feb 10, 2023	22.50	22.55	22.22	22.29
6599	NASDAQ	VLGEA	Thu, Feb 9, 2023	22.76	22.81	22.41	22.48
6598	NASDAQ	VLGEA	Wed, Feb 8, 2023	22.72	22.82	22.56	22.59
6597	NASDAQ	VLGEA	Tue, Feb 7, 2023	23.00	23.16	22.87	23.00
6596	NASDAQ	VLGEA	Mon, Feb 6, 2023	23.12	23.19	23.06	23.13
6595	NASDAQ	VLGEA	Fri, Feb 3, 2023	23.35	23.50	23.05	23.20
6594	NASDAQ	VLGEA	Thu, Feb 2, 2023	23.49	23.67	23.20	23.32
6593	NASDAQ	VLGEA	Wed, Feb 1, 2023	23.37	23.64	22.97	23.39
6592	NASDAQ	VLGEA	Tue, Jan 31, 2023	22.98	23.40	22.86	23.26
6591	NASDAQ	VLGEA	Mon, Jan 30, 2023	22.83	22.97	22.59	22.81
6590	NASDAQ	VLGEA	Fri, Jan 27, 2023	22.90	23.14	22.69	22.78
6589	NASDAQ	VLGEA	Thu, Jan 26, 2023	23.00	23.22	22.63	22.97
6588	NASDAQ	VLGEA	Wed, Jan 25, 2023	22.56	22.98	22.56	22.94
6587	NASDAQ	VLGEA	Tue, Jan 24, 2023	22.90	22.95	22.62	22.72
6586	NASDAQ	VLGEA	Mon, Jan 23, 2023	23.10	23.40	22.87	22.99
6585	NASDAQ	VLGEA	Fri, Jan 20, 2023	22.80	23.20	22.62	23.20
6584	NASDAQ	VLGEA	Thu, Jan 19, 2023	22.86	23.03	22.60	22.61
6583	NASDAQ	VLGEA	Wed, Jan 18, 2023	23.41	23.41	22.65	22.87
6582	NASDAQ	VLGEA	Tue, Jan 17, 2023	23.63	23.79	23.20	23.45
6581	NASDAQ	VLGEA	Fri, Jan 13, 2023	23.55	24.00	23.55	23.66
6580	NASDAQ	VLGEA	Thu, Jan 12, 2023	23.37	23.64	23.26	23.51
6579	NASDAQ	VLGEA	Wed, Jan 11, 2023	23.18	23.49	23.05	23.39
6578	NASDAQ	VLGEA	Tue, Jan 10, 2023	23.08	23.08	22.73	22.99
6577	NASDAQ	VLGEA	Mon, Jan 9, 2023	23.27	23.35	22.64	22.78
6576	NASDAQ	VLGEA	Fri, Jan 6, 2023	22.75	23.54	22.75	23.43
6575	NASDAQ	VLGEA	Thu, Jan 5, 2023	22.88	22.88	22.56	22.68
6574	NASDAQ	VLGEA	Wed, Jan 4, 2023	23.32	23.51	22.78	23.10
6573	NASDAQ	VLGEA	Tue, Jan 3, 2023	23.34	23.80	23.30	23.52
6572	NASDAQ	VLGEA	Fri, Dec 30, 2022	23.57	23.71	23.16	23.29
6571	NASDAQ	VLGEA	Thu, Dec 29, 2022	23.40	23.65	23.31	23.59
6570	NASDAQ	VLGEA	Wed, Dec 28, 2022	23.72	23.72	23.31	23.31
6569	NASDAQ	VLGEA	Tue, Dec 27, 2022	23.67	23.87	23.55	23.72
6568	NASDAQ	VLGEA	Fri, Dec 23, 2022	23.32	23.83	22.93	23.67
6567	NASDAQ	VLGEA	Thu, Dec 22, 2022	23.52	23.52	23.14	23.29
6566	NASDAQ	VLGEA	Wed, Dec 21, 2022	24.00	24.09	23.71	23.89
6565	NASDAQ	VLGEA	Tue, Dec 20, 2022	24.03	24.03	23.76	23.76
6564	NASDAQ	VLGEA	Mon, Dec 19, 2022	23.89	24.23	23.76	23.95
6563	NASDAQ	VLGEA	Fri, Dec 16, 2022	23.18	23.89	23.10	23.81
6562	NASDAQ	VLGEA	Thu, Dec 15, 2022	23.99	23.99	23.41	23.42
6561	NASDAQ	VLGEA	Wed, Dec 14, 2022	24.05	24.28	23.91	24.07
6560	NASDAQ	VLGEA	Tue, Dec 13, 2022	24.20	24.27	23.94	24.10
6559	NASDAQ	VLGEA	Mon, Dec 12, 2022	24.17	24.17	23.52	23.90
6558	NASDAQ	VLGEA	Fri, Dec 9, 2022	24.03	24.25	23.95	24.00
6557	NASDAQ	VLGEA	Thu, Dec 8, 2022	24.01	24.08	23.81	24.08
6556	NASDAQ	VLGEA	Wed, Dec 7, 2022	23.69	23.99	23.04	23.89
6555	NASDAQ	VLGEA	Tue, Dec 6, 2022	22.72	23.95	22.72	23.70
6554	NASDAQ	VLGEA	Mon, Dec 5, 2022	22.95	22.95	22.28	22.42
6553	NASDAQ	VLGEA	Fri, Dec 2, 2022	22.55	22.96	22.26	22.90
6552	NASDAQ	VLGEA	Thu, Dec 1, 2022	22.72	22.72	22.25	22.65
6551	NASDAQ	VLGEA	Wed, Nov 30, 2022	22.16	22.76	21.78	22.54
6550	NASDAQ	VLGEA	Tue, Nov 29, 2022	21.89	22.09	21.62	21.99
6549	NASDAQ	VLGEA	Mon, Nov 28, 2022	21.53	22.10	21.46	21.74
6548	NASDAQ	VLGEA	Fri, Nov 25, 2022	21.46	21.60	21.23	21.52
6547	NASDAQ	VLGEA	Wed, Nov 23, 2022	21.53	21.80	21.05	21.33
6546	NASDAQ	VLGEA	Tue, Nov 22, 2022	20.73	21.75	20.73	21.60
6545	NASDAQ	VLGEA	Mon, Nov 21, 2022	22.68	22.68	20.56	20.58
6544	NASDAQ	VLGEA	Fri, Nov 18, 2022	22.99	22.99	22.67	22.84
6543	NASDAQ	VLGEA	Thu, Nov 17, 2022	22.47	22.97	22.45	22.75
6542	NASDAQ	VLGEA	Wed, Nov 16, 2022	22.84	22.93	22.52	22.52
6541	NASDAQ	VLGEA	Tue, Nov 15, 2022	22.77	23.03	22.77	22.94
6540	NASDAQ	VLGEA	Mon, Nov 14, 2022	22.17	22.98	22.17	22.55
6539	NASDAQ	VLGEA	Fri, Nov 11, 2022	23.02	23.02	21.89	22.08
6538	NASDAQ	VLGEA	Thu, Nov 10, 2022	22.96	23.17	22.79	22.90
6537	NASDAQ	VLGEA	Wed, Nov 9, 2022	22.37	22.79	22.36	22.65
6536	NASDAQ	VLGEA	Tue, Nov 8, 2022	22.08	22.54	22.08	22.34
6535	NASDAQ	VLGEA	Mon, Nov 7, 2022	22.22	22.54	22.04	22.15
6534	NASDAQ	VLGEA	Fri, Nov 4, 2022	22.61	22.61	22.03	22.25
6533	NASDAQ	VLGEA	Thu, Nov 3, 2022	22.49	22.64	22.48	22.53
6532	NASDAQ	VLGEA	Wed, Nov 2, 2022	22.30	22.94	22.09	22.66
6531	NASDAQ	VLGEA	Tue, Nov 1, 2022	22.25	22.68	22.07	22.26
6530	NASDAQ	VLGEA	Mon, Oct 31, 2022	22.28	22.45	21.96	22.24
6529	NASDAQ	VLGEA	Fri, Oct 28, 2022	22.14	22.45	22.12	22.28
6528	NASDAQ	VLGEA	Thu, Oct 27, 2022	22.21	22.31	22.03	22.03
6527	NASDAQ	VLGEA	Wed, Oct 26, 2022	22.06	22.26	21.71	22.07
6526	NASDAQ	VLGEA	Tue, Oct 25, 2022	21.91	22.23	21.78	22.03
6525	NASDAQ	VLGEA	Mon, Oct 24, 2022	21.37	21.90	21.28	21.83
6524	NASDAQ	VLGEA	Fri, Oct 21, 2022	21.01	21.47	21.01	21.37
6523	NASDAQ	VLGEA	Thu, Oct 20, 2022	21.45	21.45	20.81	20.90
6522	NASDAQ	VLGEA	Wed, Oct 19, 2022	20.79	21.38	20.64	21.36
6521	NASDAQ	VLGEA	Tue, Oct 18, 2022	21.01	21.24	20.81	20.91
6520	NASDAQ	VLGEA	Mon, Oct 17, 2022	20.52	20.81	20.33	20.76
6519	NASDAQ	VLGEA	Fri, Oct 14, 2022	20.09	20.57	20.09	20.27
6518	NASDAQ	VLGEA	Thu, Oct 13, 2022	19.55	20.66	19.55	20.61
6517	NASDAQ	VLGEA	Wed, Oct 12, 2022	19.73	19.87	19.65	19.75
6516	NASDAQ	VLGEA	Tue, Oct 11, 2022	19.27	19.81	19.27	19.75
6515	NASDAQ	VLGEA	Mon, Oct 10, 2022	19.51	19.67	19.41	19.55
6514	NASDAQ	VLGEA	Fri, Oct 7, 2022	19.28	19.50	19.23	19.32
6513	NASDAQ	VLGEA	Thu, Oct 6, 2022	19.56	19.56	19.30	19.44
6512	NASDAQ	VLGEA	Wed, Oct 5, 2022	19.82	19.92	19.53	19.57
6511	NASDAQ	VLGEA	Tue, Oct 4, 2022	19.58	20.64	19.58	20.14
6510	NASDAQ	VLGEA	Mon, Oct 3, 2022	19.35	19.60	19.30	19.43
6509	NASDAQ	VLGEA	Fri, Sep 30, 2022	19.36	19.39	19.09	19.33
6508	NASDAQ	VLGEA	Thu, Sep 29, 2022	19.65	19.94	19.14	19.23
6507	NASDAQ	VLGEA	Wed, Sep 28, 2022	19.51	19.81	19.26	19.67
6506	NASDAQ	VLGEA	Tue, Sep 27, 2022	20.25	20.33	19.46	19.57
6505	NASDAQ	VLGEA	Mon, Sep 26, 2022	20.43	20.56	20.03	20.17
6504	NASDAQ	VLGEA	Fri, Sep 23, 2022	20.98	20.98	20.34	20.52
6503	NASDAQ	VLGEA	Thu, Sep 22, 2022	21.01	21.20	20.88	21.04
6502	NASDAQ	VLGEA	Wed, Sep 21, 2022	21.27	21.47	21.00	21.01
6501	NASDAQ	VLGEA	Tue, Sep 20, 2022	21.17	21.33	21.07	21.28
6500	NASDAQ	VLGEA	Mon, Sep 19, 2022	21.60	21.60	20.98	21.25
6499	NASDAQ	VLGEA	Fri, Sep 16, 2022	21.01	21.78	20.98	21.73
6498	NASDAQ	VLGEA	Thu, Sep 15, 2022	21.18	21.25	20.99	21.09
6497	NASDAQ	VLGEA	Wed, Sep 14, 2022	21.37	21.50	21.03	21.10
6496	NASDAQ	VLGEA	Tue, Sep 13, 2022	21.50	21.65	21.14	21.19
6495	NASDAQ	VLGEA	Mon, Sep 12, 2022	21.78	21.90	21.53	21.61
6494	NASDAQ	VLGEA	Fri, Sep 9, 2022	21.67	21.98	21.50	21.78
6493	NASDAQ	VLGEA	Thu, Sep 8, 2022	21.81	21.88	21.55	21.67
6492	NASDAQ	VLGEA	Wed, Sep 7, 2022	21.75	21.89	21.51	21.79
6491	NASDAQ	VLGEA	Tue, Sep 6, 2022	22.09	22.09	21.71	21.72
6490	NASDAQ	VLGEA	Fri, Sep 2, 2022	21.91	22.15	21.80	21.91
6489	NASDAQ	VLGEA	Thu, Sep 1, 2022	22.14	22.16	21.81	21.92
6488	NASDAQ	VLGEA	Wed, Aug 31, 2022	22.24	22.24	21.90	21.98
6487	NASDAQ	VLGEA	Tue, Aug 30, 2022	22.00	22.16	22.00	22.04
6486	NASDAQ	VLGEA	Mon, Aug 29, 2022	22.31	22.32	22.05	22.10
6485	NASDAQ	VLGEA	Fri, Aug 26, 2022	22.46	22.50	22.28	22.31
6484	NASDAQ	VLGEA	Thu, Aug 25, 2022	22.54	22.54	22.32	22.52
6483	NASDAQ	VLGEA	Wed, Aug 24, 2022	22.91	22.91	22.37	22.53
6482	NASDAQ	VLGEA	Tue, Aug 23, 2022	22.82	23.03	22.75	22.77
6481	NASDAQ	VLGEA	Mon, Aug 22, 2022	22.91	23.00	22.76	22.93
6480	NASDAQ	VLGEA	Fri, Aug 19, 2022	23.01	23.02	22.75	22.94
6479	NASDAQ	VLGEA	Thu, Aug 18, 2022	22.95	23.10	22.76	22.97
6478	NASDAQ	VLGEA	Wed, Aug 17, 2022	22.97	23.06	22.70	22.97
6477	NASDAQ	VLGEA	Tue, Aug 16, 2022	22.84	23.12	22.80	22.90
6476	NASDAQ	VLGEA	Mon, Aug 15, 2022	22.80	22.96	22.71	22.92
6475	NASDAQ	VLGEA	Fri, Aug 12, 2022	22.49	22.71	22.39	22.71
6474	NASDAQ	VLGEA	Thu, Aug 11, 2022	22.50	22.63	22.36	22.53
6473	NASDAQ	VLGEA	Wed, Aug 10, 2022	22.89	22.89	22.38	22.44
6472	NASDAQ	VLGEA	Tue, Aug 9, 2022	22.93	22.94	22.57	22.69
6471	NASDAQ	VLGEA	Mon, Aug 8, 2022	22.37	22.88	22.30	22.74
6470	NASDAQ	VLGEA	Fri, Aug 5, 2022	22.19	22.58	22.19	22.55
6469	NASDAQ	VLGEA	Thu, Aug 4, 2022	22.51	22.68	22.46	22.50
6468	NASDAQ	VLGEA	Wed, Aug 3, 2022	22.83	22.87	22.51	22.64
6467	NASDAQ	VLGEA	Tue, Aug 2, 2022	22.68	22.89	22.52	22.56
6466	NASDAQ	VLGEA	Mon, Aug 1, 2022	22.57	22.91	22.49	22.60
6465	NASDAQ	VLGEA	Fri, Jul 29, 2022	22.75	22.88	22.38	22.57
6464	NASDAQ	VLGEA	Thu, Jul 28, 2022	22.86	22.86	22.36	22.75
6463	NASDAQ	VLGEA	Wed, Jul 27, 2022	22.36	22.66	22.25	22.56
6462	NASDAQ	VLGEA	Tue, Jul 26, 2022	22.14	22.43	22.04	22.31
6461	NASDAQ	VLGEA	Mon, Jul 25, 2022	22.49	22.49	22.17	22.18
6460	NASDAQ	VLGEA	Fri, Jul 22, 2022	22.51	22.51	22.04	22.36
6459	NASDAQ	VLGEA	Thu, Jul 21, 2022	22.45	22.70	22.24	22.65
6458	NASDAQ	VLGEA	Wed, Jul 20, 2022	22.80	22.80	22.42	22.60
6457	NASDAQ	VLGEA	Tue, Jul 19, 2022	22.78	22.90	22.62	22.73
6456	NASDAQ	VLGEA	Mon, Jul 18, 2022	22.57	22.72	22.41	22.56
6455	NASDAQ	VLGEA	Fri, Jul 15, 2022	22.74	22.74	22.16	22.62
6454	NASDAQ	VLGEA	Thu, Jul 14, 2022	22.40	22.54	22.13	22.54
6453	NASDAQ	VLGEA	Wed, Jul 13, 2022	22.29	22.55	22.24	22.49
6452	NASDAQ	VLGEA	Tue, Jul 12, 2022	22.78	22.86	22.47	22.64
6451	NASDAQ	VLGEA	Mon, Jul 11, 2022	22.83	22.83	22.55	22.72
6450	NASDAQ	VLGEA	Fri, Jul 8, 2022	22.95	22.95	22.61	22.61
6449	NASDAQ	VLGEA	Thu, Jul 7, 2022	22.52	22.85	22.26	22.75
6448	NASDAQ	VLGEA	Wed, Jul 6, 2022	22.46	22.76	22.25	22.52
6447	NASDAQ	VLGEA	Tue, Jul 5, 2022	22.74	22.90	22.23	22.56
6446	NASDAQ	VLGEA	Fri, Jul 1, 2022	22.70	23.05	22.70	22.89
6445	NASDAQ	VLGEA	Thu, Jun 30, 2022	22.62	23.08	22.59	22.81
6444	NASDAQ	VLGEA	Wed, Jun 29, 2022	22.71	22.91	22.71	22.79
6443	NASDAQ	VLGEA	Tue, Jun 28, 2022	23.27	23.55	22.75	22.82
6442	NASDAQ	VLGEA	Mon, Jun 27, 2022	23.25	23.41	23.16	23.27
6441	NASDAQ	VLGEA	Fri, Jun 24, 2022	23.02	23.39	23.02	23.16
6440	NASDAQ	VLGEA	Thu, Jun 23, 2022	22.53	23.12	22.51	23.02
6439	NASDAQ	VLGEA	Wed, Jun 22, 2022	22.64	23.47	22.32	22.42
6438	NASDAQ	VLGEA	Tue, Jun 21, 2022	22.96	23.26	22.62	22.75
6437	NASDAQ	VLGEA	Fri, Jun 17, 2022	23.21	23.48	22.65	22.85
6436	NASDAQ	VLGEA	Thu, Jun 16, 2022	23.45	23.45	22.89	23.11
6435	NASDAQ	VLGEA	Wed, Jun 15, 2022	23.14	23.58	23.10	23.52
6434	NASDAQ	VLGEA	Tue, Jun 14, 2022	22.70	23.20	22.61	23.14
6433	NASDAQ	VLGEA	Mon, Jun 13, 2022	23.75	23.80	22.52	22.67
6432	NASDAQ	VLGEA	Fri, Jun 10, 2022	23.66	24.25	23.63	23.83
6431	NASDAQ	VLGEA	Thu, Jun 9, 2022	23.81	23.94	23.52	23.78
6430	NASDAQ	VLGEA	Wed, Jun 8, 2022	24.18	24.26	23.63	23.81
6429	NASDAQ	VLGEA	Tue, Jun 7, 2022	24.02	24.40	24.02	24.23
6428	NASDAQ	VLGEA	Mon, Jun 6, 2022	24.05	24.29	24.02	24.25
6427	NASDAQ	VLGEA	Fri, Jun 3, 2022	24.08	24.43	23.77	24.03
6426	NASDAQ	VLGEA	Thu, Jun 2, 2022	23.60	24.10	23.52	24.10
6425	NASDAQ	VLGEA	Wed, Jun 1, 2022	23.89	24.03	23.29	23.53
6424	NASDAQ	VLGEA	Tue, May 31, 2022	23.73	23.99	23.55	23.74
6423	NASDAQ	VLGEA	Fri, May 27, 2022	23.58	24.11	23.33	23.77
6422	NASDAQ	VLGEA	Thu, May 26, 2022	23.69	23.69	23.39	23.44
6421	NASDAQ	VLGEA	Wed, May 25, 2022	23.31	23.54	23.29	23.38
6420	NASDAQ	VLGEA	Tue, May 24, 2022	22.44	23.45	22.39	23.35
6419	NASDAQ	VLGEA	Mon, May 23, 2022	22.37	22.50	22.28	22.46
6418	NASDAQ	VLGEA	Fri, May 20, 2022	22.74	22.74	22.02	22.13
6417	NASDAQ	VLGEA	Thu, May 19, 2022	23.01	23.01	22.55	22.55
6416	NASDAQ	VLGEA	Wed, May 18, 2022	23.13	23.16	22.67	22.80
6415	NASDAQ	VLGEA	Tue, May 17, 2022	23.81	23.81	23.17	23.33
6414	NASDAQ	VLGEA	Mon, May 16, 2022	23.36	24.09	23.36	23.63
6413	NASDAQ	VLGEA	Fri, May 13, 2022	23.19	23.48	23.00	23.30
6412	NASDAQ	VLGEA	Thu, May 12, 2022	23.26	23.62	22.98	23.08
6411	NASDAQ	VLGEA	Wed, May 11, 2022	23.13	23.33	23.03	23.14
6410	NASDAQ	VLGEA	Tue, May 10, 2022	23.21	23.36	22.98	23.02
6409	NASDAQ	VLGEA	Mon, May 9, 2022	22.50	23.15	22.50	23.08
6408	NASDAQ	VLGEA	Fri, May 6, 2022	22.91	23.24	22.63	22.75
6407	NASDAQ	VLGEA	Thu, May 5, 2022	23.68	23.68	22.80	23.07
6406	NASDAQ	VLGEA	Wed, May 4, 2022	23.37	23.86	23.37	23.86
6405	NASDAQ	VLGEA	Tue, May 3, 2022	23.22	23.47	23.15	23.47
6404	NASDAQ	VLGEA	Mon, May 2, 2022	23.10	23.43	23.04	23.17
6403	NASDAQ	VLGEA	Fri, Apr 29, 2022	23.37	23.49	23.11	23.19
6402	NASDAQ	VLGEA	Thu, Apr 28, 2022	22.97	23.38	22.93	23.37
6401	NASDAQ	VLGEA	Wed, Apr 27, 2022	23.49	23.49	22.52	22.87
6400	NASDAQ	VLGEA	Tue, Apr 26, 2022	24.10	24.10	23.33	23.34
6399	NASDAQ	VLGEA	Mon, Apr 25, 2022	24.42	24.45	23.46	24.14
6398	NASDAQ	VLGEA	Fri, Apr 22, 2022	24.49	24.53	24.22	24.22
6397	NASDAQ	VLGEA	Thu, Apr 21, 2022	24.62	24.73	24.31	24.32
6396	NASDAQ	VLGEA	Wed, Apr 20, 2022	24.74	25.00	24.56	24.67
6395	NASDAQ	VLGEA	Tue, Apr 19, 2022	24.62	24.83	24.55	24.69
6394	NASDAQ	VLGEA	Mon, Apr 18, 2022	24.70	24.70	24.44	24.50
6393	NASDAQ	VLGEA	Thu, Apr 14, 2022	24.67	24.85	24.67	24.70
6392	NASDAQ	VLGEA	Wed, Apr 13, 2022	24.47	24.79	24.36	24.76
6391	NASDAQ	VLGEA	Tue, Apr 12, 2022	24.48	24.78	24.47	24.51
6390	NASDAQ	VLGEA	Mon, Apr 11, 2022	24.65	24.68	24.34	24.42
6389	NASDAQ	VLGEA	Fri, Apr 8, 2022	24.51	24.74	24.39	24.53
6388	NASDAQ	VLGEA	Thu, Apr 7, 2022	24.28	24.56	24.11	24.38
6387	NASDAQ	VLGEA	Wed, Apr 6, 2022	24.26	24.54	23.91	24.29
6386	NASDAQ	VLGEA	Tue, Apr 5, 2022	24.48	24.78	24.42	24.47
6385	NASDAQ	VLGEA	Mon, Apr 4, 2022	24.61	24.64	24.27	24.48
6384	NASDAQ	VLGEA	Fri, Apr 1, 2022	24.44	24.68	24.25	24.68
6383	NASDAQ	VLGEA	Thu, Mar 31, 2022	24.39	24.59	24.35	24.50
6382	NASDAQ	VLGEA	Wed, Mar 30, 2022	24.45	24.50	24.28	24.38
6381	NASDAQ	VLGEA	Tue, Mar 29, 2022	24.65	24.83	24.43	24.45
6380	NASDAQ	VLGEA	Mon, Mar 28, 2022	24.73	24.73	24.34	24.61
6379	NASDAQ	VLGEA	Fri, Mar 25, 2022	24.40	24.78	24.40	24.59
6378	NASDAQ	VLGEA	Thu, Mar 24, 2022	24.37	24.52	24.19	24.52
6377	NASDAQ	VLGEA	Wed, Mar 23, 2022	24.25	24.38	24.16	24.38
6376	NASDAQ	VLGEA	Tue, Mar 22, 2022	24.50	24.50	24.11	24.38
6375	NASDAQ	VLGEA	Mon, Mar 21, 2022	24.40	24.60	24.25	24.31
6374	NASDAQ	VLGEA	Fri, Mar 18, 2022	24.20	24.40	23.96	24.30
6373	NASDAQ	VLGEA	Thu, Mar 17, 2022	24.01	24.34	24.01	24.20
6372	NASDAQ	VLGEA	Wed, Mar 16, 2022	24.68	24.70	23.79	24.05
6371	NASDAQ	VLGEA	Tue, Mar 15, 2022	24.00	24.60	24.00	24.60
6370	NASDAQ	VLGEA	Mon, Mar 14, 2022	23.97	24.49	23.63	24.03
6369	NASDAQ	VLGEA	Fri, Mar 11, 2022	24.20	24.29	23.78	23.83
6368	NASDAQ	VLGEA	Thu, Mar 10, 2022	23.90	24.10	23.52	24.09
6367	NASDAQ	VLGEA	Wed, Mar 9, 2022	22.99	24.08	22.99	23.86
6366	NASDAQ	VLGEA	Tue, Mar 8, 2022	23.87	24.49	22.99	23.02
6365	NASDAQ	VLGEA	Mon, Mar 7, 2022	24.50	25.09	24.00	24.24
6364	NASDAQ	VLGEA	Fri, Mar 4, 2022	23.55	24.43	23.55	24.34
6363	NASDAQ	VLGEA	Thu, Mar 3, 2022	22.89	23.69	22.89	23.67
6362	NASDAQ	VLGEA	Wed, Mar 2, 2022	22.38	23.15	22.38	22.82
6361	NASDAQ	VLGEA	Tue, Mar 1, 2022	22.78	22.78	22.05	22.21
6360	NASDAQ	VLGEA	Mon, Feb 28, 2022	23.00	23.15	22.70	22.78
6359	NASDAQ	VLGEA	Fri, Feb 25, 2022	22.62	23.15	22.62	23.02
6358	NASDAQ	VLGEA	Thu, Feb 24, 2022	22.66	22.79	22.18	22.52
6357	NASDAQ	VLGEA	Wed, Feb 23, 2022	23.18	23.26	22.75	22.81
6356	NASDAQ	VLGEA	Tue, Feb 22, 2022	22.99	23.17	22.78	23.07
6355	NASDAQ	VLGEA	Fri, Feb 18, 2022	22.71	23.15	22.71	22.91
6354	NASDAQ	VLGEA	Thu, Feb 17, 2022	22.66	22.89	22.65	22.79
6353	NASDAQ	VLGEA	Wed, Feb 16, 2022	22.56	22.79	22.51	22.73
6352	NASDAQ	VLGEA	Tue, Feb 15, 2022	22.64	22.85	22.55	22.60
6351	NASDAQ	VLGEA	Mon, Feb 14, 2022	22.30	22.60	22.15	22.49
6350	NASDAQ	VLGEA	Fri, Feb 11, 2022	22.27	22.46	22.16	22.29
6349	NASDAQ	VLGEA	Thu, Feb 10, 2022	22.21	22.26	22.00	22.22
6348	NASDAQ	VLGEA	Wed, Feb 9, 2022	22.40	22.52	22.20	22.21
6347	NASDAQ	VLGEA	Tue, Feb 8, 2022	22.44	22.54	22.21	22.35
6346	NASDAQ	VLGEA	Mon, Feb 7, 2022	22.32	22.60	22.16	22.44
6345	NASDAQ	VLGEA	Fri, Feb 4, 2022	22.24	22.53	21.92	22.33
6344	NASDAQ	VLGEA	Thu, Feb 3, 2022	22.23	22.51	22.18	22.30
6343	NASDAQ	VLGEA	Wed, Feb 2, 2022	22.73	22.82	22.27	22.35
6342	NASDAQ	VLGEA	Tue, Feb 1, 2022	22.80	22.82	22.46	22.48
6341	NASDAQ	VLGEA	Mon, Jan 31, 2022	22.27	22.85	22.15	22.85
6340	NASDAQ	VLGEA	Fri, Jan 28, 2022	22.08	22.39	22.00	22.31
6339	NASDAQ	VLGEA	Thu, Jan 27, 2022	21.77	22.34	21.77	22.15
6338	NASDAQ	VLGEA	Wed, Jan 26, 2022	21.83	22.15	21.55	21.77
6337	NASDAQ	VLGEA	Tue, Jan 25, 2022	22.12	22.12	21.53	21.77
6336	NASDAQ	VLGEA	Mon, Jan 24, 2022	21.80	22.36	21.70	22.26
6335	NASDAQ	VLGEA	Fri, Jan 21, 2022	21.57	22.46	21.55	21.99
6334	NASDAQ	VLGEA	Thu, Jan 20, 2022	21.85	22.04	21.66	21.66
6333	NASDAQ	VLGEA	Wed, Jan 19, 2022	22.03	22.13	21.83	21.84
6332	NASDAQ	VLGEA	Tue, Jan 18, 2022	22.56	22.56	21.84	22.03
6331	NASDAQ	VLGEA	Fri, Jan 14, 2022	22.26	22.50	22.16	22.25
6330	NASDAQ	VLGEA	Thu, Jan 13, 2022	22.17	22.53	22.17	22.41
6329	NASDAQ	VLGEA	Wed, Jan 12, 2022	22.57	22.57	21.88	22.05
6328	NASDAQ	VLGEA	Tue, Jan 11, 2022	22.71	22.71	22.27	22.37
6327	NASDAQ	VLGEA	Mon, Jan 10, 2022	23.26	23.26	22.70	22.74
6326	NASDAQ	VLGEA	Fri, Jan 7, 2022	23.19	23.19	22.79	22.86
6325	NASDAQ	VLGEA	Thu, Jan 6, 2022	23.39	23.39	22.57	22.83
6324	NASDAQ	VLGEA	Wed, Jan 5, 2022	23.40	23.95	23.30	23.46
6323	NASDAQ	VLGEA	Tue, Jan 4, 2022	23.58	24.06	23.58	23.64
6322	NASDAQ	VLGEA	Mon, Jan 3, 2022	23.47	23.87	23.25	23.55
6321	NASDAQ	VLGEA	Fri, Dec 31, 2021	23.20	23.58	23.12	23.39
6320	NASDAQ	VLGEA	Thu, Dec 30, 2021	23.23	23.33	23.03	23.22
6319	NASDAQ	VLGEA	Wed, Dec 29, 2021	22.85	23.24	22.85	23.16
6318	NASDAQ	VLGEA	Tue, Dec 28, 2021	22.80	23.05	22.53	22.90
6317	NASDAQ	VLGEA	Mon, Dec 27, 2021	22.49	22.77	22.19	22.70
6316	NASDAQ	VLGEA	Thu, Dec 23, 2021	22.52	22.60	22.17	22.35
6315	NASDAQ	VLGEA	Wed, Dec 22, 2021	22.50	22.54	22.31	22.54
6314	NASDAQ	VLGEA	Tue, Dec 21, 2021	22.25	22.62	21.99	22.57
6313	NASDAQ	VLGEA	Mon, Dec 20, 2021	22.84	22.84	21.75	22.18
6312	NASDAQ	VLGEA	Fri, Dec 17, 2021	22.44	22.64	22.08	22.30
6311	NASDAQ	VLGEA	Thu, Dec 16, 2021	22.37	22.69	22.11	22.34
6310	NASDAQ	VLGEA	Wed, Dec 15, 2021	21.69	22.33	21.53	22.32
6309	NASDAQ	VLGEA	Tue, Dec 14, 2021	22.54	22.54	21.52	21.59
6308	NASDAQ	VLGEA	Mon, Dec 13, 2021	22.54	22.76	22.17	22.27
6307	NASDAQ	VLGEA	Fri, Dec 10, 2021	22.69	22.69	22.28	22.53
6306	NASDAQ	VLGEA	Thu, Dec 9, 2021	22.05	22.72	22.05	22.55
6305	NASDAQ	VLGEA	Wed, Dec 8, 2021	22.68	22.88	21.97	22.12
6304	NASDAQ	VLGEA	Tue, Dec 7, 2021	23.23	23.33	22.42	22.54
6303	NASDAQ	VLGEA	Mon, Dec 6, 2021	22.91	23.39	22.58	23.01
6302	NASDAQ	VLGEA	Fri, Dec 3, 2021	22.20	22.70	21.66	22.67
6301	NASDAQ	VLGEA	Thu, Dec 2, 2021	21.31	22.47	21.31	22.20
6300	NASDAQ	VLGEA	Wed, Dec 1, 2021	21.65	21.86	21.36	21.37
6299	NASDAQ	VLGEA	Tue, Nov 30, 2021	22.06	22.06	21.25	21.26
6298	NASDAQ	VLGEA	Mon, Nov 29, 2021	22.09	22.09	21.63	21.78
6297	NASDAQ	VLGEA	Fri, Nov 26, 2021	21.93	21.97	21.50	21.87
6296	NASDAQ	VLGEA	Wed, Nov 24, 2021	22.37	22.38	22.00	22.16
6295	NASDAQ	VLGEA	Tue, Nov 23, 2021	22.39	22.70	22.10	22.40
6294	NASDAQ	VLGEA	Mon, Nov 22, 2021	21.81	22.62	21.70	22.36
6293	NASDAQ	VLGEA	Fri, Nov 19, 2021	21.74	21.95	21.67	21.74
6292	NASDAQ	VLGEA	Thu, Nov 18, 2021	22.19	22.19	21.71	21.80
6291	NASDAQ	VLGEA	Wed, Nov 17, 2021	22.46	22.60	22.11	22.18
6290	NASDAQ	VLGEA	Tue, Nov 16, 2021	22.72	22.80	22.41	22.45
6289	NASDAQ	VLGEA	Mon, Nov 15, 2021	22.85	22.96	22.59	22.80
6288	NASDAQ	VLGEA	Fri, Nov 12, 2021	22.99	23.00	22.61	22.85
6287	NASDAQ	VLGEA	Thu, Nov 11, 2021	22.82	22.94	22.65	22.94
6286	NASDAQ	VLGEA	Wed, Nov 10, 2021	22.95	23.00	22.75	22.79
6285	NASDAQ	VLGEA	Tue, Nov 9, 2021	22.46	22.99	22.46	22.91
6284	NASDAQ	VLGEA	Mon, Nov 8, 2021	23.00	23.00	22.32	22.51
6283	NASDAQ	VLGEA	Fri, Nov 5, 2021	22.84	22.95	22.54	22.95
6282	NASDAQ	VLGEA	Thu, Nov 4, 2021	22.91	22.99	22.54	22.69
6281	NASDAQ	VLGEA	Wed, Nov 3, 2021	22.33	22.99	22.33	22.84
6280	NASDAQ	VLGEA	Tue, Nov 2, 2021	22.46	22.63	22.25	22.37
6279	NASDAQ	VLGEA	Mon, Nov 1, 2021	22.27	22.59	22.10	22.54
6278	NASDAQ	VLGEA	Fri, Oct 29, 2021	22.02	22.37	21.88	22.27
6277	NASDAQ	VLGEA	Thu, Oct 28, 2021	21.97	22.35	21.88	22.12
6276	NASDAQ	VLGEA	Wed, Oct 27, 2021	22.48	22.48	21.86	21.86
6275	NASDAQ	VLGEA	Tue, Oct 26, 2021	22.57	22.57	22.33	22.42
6274	NASDAQ	VLGEA	Mon, Oct 25, 2021	22.51	22.67	22.40	22.48
6273	NASDAQ	VLGEA	Fri, Oct 22, 2021	22.42	22.63	22.40	22.44
6272	NASDAQ	VLGEA	Thu, Oct 21, 2021	22.62	22.62	22.44	22.45
6271	NASDAQ	VLGEA	Wed, Oct 20, 2021	22.71	22.96	22.49	22.70
6270	NASDAQ	VLGEA	Tue, Oct 19, 2021	22.50	22.82	22.40	22.69
6269	NASDAQ	VLGEA	Mon, Oct 18, 2021	22.50	22.64	22.39	22.45
6268	NASDAQ	VLGEA	Fri, Oct 15, 2021	22.36	22.68	22.21	22.45
6267	NASDAQ	VLGEA	Thu, Oct 14, 2021	22.42	22.46	22.00	22.14
6266	NASDAQ	VLGEA	Wed, Oct 13, 2021	22.39	22.55	22.03	22.14
6265	NASDAQ	VLGEA	Tue, Oct 12, 2021	21.63	22.58	21.63	22.30
6264	NASDAQ	VLGEA	Mon, Oct 11, 2021	21.86	22.08	21.66	21.66
6263	NASDAQ	VLGEA	Fri, Oct 8, 2021	21.96	22.11	21.81	22.05
6262	NASDAQ	VLGEA	Thu, Oct 7, 2021	21.80	22.32	21.80	21.95
6261	NASDAQ	VLGEA	Wed, Oct 6, 2021	22.10	22.12	21.70	21.70
6260	NASDAQ	VLGEA	Tue, Oct 5, 2021	22.31	22.42	22.10	22.31
6259	NASDAQ	VLGEA	Mon, Oct 4, 2021	22.15	22.47	22.15	22.21
6258	NASDAQ	VLGEA	Fri, Oct 1, 2021	21.84	22.27	21.60	22.15
6257	NASDAQ	VLGEA	Thu, Sep 30, 2021	22.65	22.70	21.68	21.68
6256	NASDAQ	VLGEA	Wed, Sep 29, 2021	22.20	22.70	22.20	22.64
6255	NASDAQ	VLGEA	Tue, Sep 28, 2021	22.51	22.65	22.10	22.17
6254	NASDAQ	VLGEA	Mon, Sep 27, 2021	22.30	22.81	22.30	22.40
6253	NASDAQ	VLGEA	Fri, Sep 24, 2021	21.93	22.39	21.93	22.19
6252	NASDAQ	VLGEA	Thu, Sep 23, 2021	21.96	22.16	21.78	21.98
6251	NASDAQ	VLGEA	Wed, Sep 22, 2021	21.86	22.13	21.72	21.90
6250	NASDAQ	VLGEA	Tue, Sep 21, 2021	21.72	21.88	21.50	21.76
6249	NASDAQ	VLGEA	Mon, Sep 20, 2021	21.41	21.78	21.38	21.69
6248	NASDAQ	VLGEA	Fri, Sep 17, 2021	21.61	21.94	21.35	21.43
6247	NASDAQ	VLGEA	Thu, Sep 16, 2021	21.90	21.98	21.64	21.70
6246	NASDAQ	VLGEA	Wed, Sep 15, 2021	21.68	21.88	21.60	21.85
6245	NASDAQ	VLGEA	Tue, Sep 14, 2021	21.82	21.93	21.60	21.61
6244	NASDAQ	VLGEA	Mon, Sep 13, 2021	21.73	21.93	21.61	21.72
6243	NASDAQ	VLGEA	Fri, Sep 10, 2021	21.82	21.82	21.52	21.62
6242	NASDAQ	VLGEA	Thu, Sep 9, 2021	21.84	21.91	21.51	21.76
6241	NASDAQ	VLGEA	Wed, Sep 8, 2021	22.05	22.14	21.65	21.78
6240	NASDAQ	VLGEA	Tue, Sep 7, 2021	22.25	22.25	22.01	22.13
6239	NASDAQ	VLGEA	Fri, Sep 3, 2021	22.56	22.74	21.91	22.14
6238	NASDAQ	VLGEA	Thu, Sep 2, 2021	22.19	22.55	22.12	22.50
6237	NASDAQ	VLGEA	Wed, Sep 1, 2021	22.33	22.38	22.03	22.11
6236	NASDAQ	VLGEA	Tue, Aug 31, 2021	22.03	22.55	21.98	22.39
6235	NASDAQ	VLGEA	Mon, Aug 30, 2021	21.95	22.10	21.90	21.96
6234	NASDAQ	VLGEA	Fri, Aug 27, 2021	22.00	22.11	21.83	22.00
6233	NASDAQ	VLGEA	Thu, Aug 26, 2021	21.74	22.07	21.69	21.87
6232	NASDAQ	VLGEA	Wed, Aug 25, 2021	21.89	21.95	21.82	21.85
6231	NASDAQ	VLGEA	Tue, Aug 24, 2021	22.10	22.10	21.67	21.89
6230	NASDAQ	VLGEA	Mon, Aug 23, 2021	22.25	22.26	21.98	22.08
6229	NASDAQ	VLGEA	Fri, Aug 20, 2021	22.34	22.53	22.11	22.12
6228	NASDAQ	VLGEA	Thu, Aug 19, 2021	22.59	22.72	22.21	22.42
6227	NASDAQ	VLGEA	Wed, Aug 18, 2021	22.84	23.21	22.52	22.56
6226	NASDAQ	VLGEA	Tue, Aug 17, 2021	22.66	23.06	22.66	22.77
6225	NASDAQ	VLGEA	Mon, Aug 16, 2021	22.89	22.99	22.52	22.75
6224	NASDAQ	VLGEA	Fri, Aug 13, 2021	22.43	22.99	22.42	22.87
6223	NASDAQ	VLGEA	Thu, Aug 12, 2021	22.42	22.47	21.90	22.43
6222	NASDAQ	VLGEA	Wed, Aug 11, 2021	22.38	22.50	22.19	22.36
6221	NASDAQ	VLGEA	Tue, Aug 10, 2021	22.23	22.56	22.21	22.39
6220	NASDAQ	VLGEA	Mon, Aug 9, 2021	22.31	22.55	22.10	22.15
6219	NASDAQ	VLGEA	Fri, Aug 6, 2021	22.40	22.56	22.24	22.34
6218	NASDAQ	VLGEA	Thu, Aug 5, 2021	22.35	22.49	22.28	22.32
6217	NASDAQ	VLGEA	Wed, Aug 4, 2021	22.45	22.68	22.35	22.42
6216	NASDAQ	VLGEA	Tue, Aug 3, 2021	22.55	22.61	22.41	22.52
6215	NASDAQ	VLGEA	Mon, Aug 2, 2021	22.50	22.82	22.36	22.55
6214	NASDAQ	VLGEA	Fri, Jul 30, 2021	22.88	22.91	22.47	22.55
6213	NASDAQ	VLGEA	Thu, Jul 29, 2021	23.20	23.24	22.82	22.82
6212	NASDAQ	VLGEA	Wed, Jul 28, 2021	23.00	23.15	22.95	23.10
6211	NASDAQ	VLGEA	Tue, Jul 27, 2021	23.03	23.37	23.03	23.11
6210	NASDAQ	VLGEA	Mon, Jul 26, 2021	23.22	23.49	23.00	23.07
6209	NASDAQ	VLGEA	Fri, Jul 23, 2021	23.14	23.24	23.00	23.12
6208	NASDAQ	VLGEA	Thu, Jul 22, 2021	23.61	23.65	23.02	23.02
6207	NASDAQ	VLGEA	Wed, Jul 21, 2021	23.88	24.12	23.61	23.61
6206	NASDAQ	VLGEA	Tue, Jul 20, 2021	23.82	24.24	23.76	23.76
6205	NASDAQ	VLGEA	Mon, Jul 19, 2021	23.34	23.81	23.34	23.73
6204	NASDAQ	VLGEA	Fri, Jul 16, 2021	23.75	23.90	23.48	23.52
6203	NASDAQ	VLGEA	Thu, Jul 15, 2021	23.64	23.75	23.50	23.75
6202	NASDAQ	VLGEA	Wed, Jul 14, 2021	23.51	23.68	23.50	23.63
6201	NASDAQ	VLGEA	Tue, Jul 13, 2021	23.50	23.71	23.32	23.54
6200	NASDAQ	VLGEA	Mon, Jul 12, 2021	23.37	23.62	23.28	23.60
6199	NASDAQ	VLGEA	Fri, Jul 9, 2021	23.42	23.50	23.20	23.28
6198	NASDAQ	VLGEA	Thu, Jul 8, 2021	23.13	23.47	22.96	23.23
6197	NASDAQ	VLGEA	Wed, Jul 7, 2021	23.45	23.49	23.24	23.33
6196	NASDAQ	VLGEA	Tue, Jul 6, 2021	23.48	23.71	23.36	23.66
6195	NASDAQ	VLGEA	Fri, Jul 2, 2021	23.80	23.80	23.40	23.43
6194	NASDAQ	VLGEA	Thu, Jul 1, 2021	23.63	23.80	23.45	23.80
6193	NASDAQ	VLGEA	Wed, Jun 30, 2021	23.62	23.66	23.40	23.51
6192	NASDAQ	VLGEA	Tue, Jun 29, 2021	23.70	23.74	23.48	23.54
6191	NASDAQ	VLGEA	Mon, Jun 28, 2021	23.71	23.71	23.35	23.62
6190	NASDAQ	VLGEA	Fri, Jun 25, 2021	23.40	23.71	23.40	23.63
6189	NASDAQ	VLGEA	Thu, Jun 24, 2021	23.51	23.65	23.36	23.65
6188	NASDAQ	VLGEA	Wed, Jun 23, 2021	23.65	23.65	23.40	23.50
6187	NASDAQ	VLGEA	Tue, Jun 22, 2021	23.26	23.66	23.15	23.56
6186	NASDAQ	VLGEA	Mon, Jun 21, 2021	23.16	23.62	22.95	23.32
6185	NASDAQ	VLGEA	Fri, Jun 18, 2021	23.38	23.38	22.75	22.90
6184	NASDAQ	VLGEA	Thu, Jun 17, 2021	23.35	24.00	23.18	23.74
6183	NASDAQ	VLGEA	Wed, Jun 16, 2021	23.70	23.94	23.29	23.31
6182	NASDAQ	VLGEA	Tue, Jun 15, 2021	24.47	24.47	23.67	23.80
6181	NASDAQ	VLGEA	Mon, Jun 14, 2021	24.50	24.68	24.46	24.49
6180	NASDAQ	VLGEA	Fri, Jun 11, 2021	24.05	24.36	24.04	24.35
6179	NASDAQ	VLGEA	Thu, Jun 10, 2021	23.91	24.09	23.75	23.99
6178	NASDAQ	VLGEA	Wed, Jun 9, 2021	23.66	23.86	23.50	23.75
6177	NASDAQ	VLGEA	Tue, Jun 8, 2021	23.92	24.00	23.53	23.59
6176	NASDAQ	VLGEA	Mon, Jun 7, 2021	24.01	24.19	23.94	24.01
6175	NASDAQ	VLGEA	Fri, Jun 4, 2021	23.99	24.24	23.78	24.02
6174	NASDAQ	VLGEA	Thu, Jun 3, 2021	24.23	24.58	23.94	24.03
6173	NASDAQ	VLGEA	Wed, Jun 2, 2021	24.64	24.64	24.20	24.32
6172	NASDAQ	VLGEA	Tue, Jun 1, 2021	24.25	24.61	24.13	24.50
6171	NASDAQ	VLGEA	Fri, May 28, 2021	23.91	24.17	23.73	24.11
6170	NASDAQ	VLGEA	Thu, May 27, 2021	24.15	24.36	23.71	23.72
6169	NASDAQ	VLGEA	Wed, May 26, 2021	23.86	24.10	23.43	23.89
6168	NASDAQ	VLGEA	Tue, May 25, 2021	24.49	24.49	23.83	23.87
6167	NASDAQ	VLGEA	Mon, May 24, 2021	24.50	24.56	24.20	24.32
6166	NASDAQ	VLGEA	Fri, May 21, 2021	24.38	24.47	23.94	24.43
6165	NASDAQ	VLGEA	Thu, May 20, 2021	24.97	24.97	24.18	24.25
6164	NASDAQ	VLGEA	Wed, May 19, 2021	25.36	25.49	25.00	25.16
6163	NASDAQ	VLGEA	Tue, May 18, 2021	25.48	25.77	24.96	25.46
6162	NASDAQ	VLGEA	Mon, May 17, 2021	25.34	25.79	25.32	25.41
6161	NASDAQ	VLGEA	Fri, May 14, 2021	24.88	25.40	24.88	25.32
6160	NASDAQ	VLGEA	Thu, May 13, 2021	24.58	24.81	24.48	24.57
6159	NASDAQ	VLGEA	Wed, May 12, 2021	25.09	25.09	24.56	24.64
6158	NASDAQ	VLGEA	Tue, May 11, 2021	25.25	25.42	24.95	25.09
6157	NASDAQ	VLGEA	Mon, May 10, 2021	25.35	25.57	25.27	25.39
6156	NASDAQ	VLGEA	Fri, May 7, 2021	25.34	25.46	24.61	25.25
6155	NASDAQ	VLGEA	Thu, May 6, 2021	24.57	25.34	24.57	25.34
6154	NASDAQ	VLGEA	Wed, May 5, 2021	24.57	24.73	24.34	24.59
6153	NASDAQ	VLGEA	Tue, May 4, 2021	24.89	24.89	24.41	24.57
6152	NASDAQ	VLGEA	Mon, May 3, 2021	24.53	24.90	24.39	24.81
6151	NASDAQ	VLGEA	Fri, Apr 30, 2021	24.39	24.68	24.10	24.38
6150	NASDAQ	VLGEA	Thu, Apr 29, 2021	24.31	24.49	24.19	24.49
6149	NASDAQ	VLGEA	Wed, Apr 28, 2021	24.33	24.48	24.06	24.14
6148	NASDAQ	VLGEA	Tue, Apr 27, 2021	24.50	24.68	24.33	24.33
6147	NASDAQ	VLGEA	Mon, Apr 26, 2021	24.74	24.74	24.52	24.58
6146	NASDAQ	VLGEA	Fri, Apr 23, 2021	24.82	25.15	24.65	24.80
6145	NASDAQ	VLGEA	Thu, Apr 22, 2021	25.41	25.54	24.82	24.82
6144	NASDAQ	VLGEA	Wed, Apr 21, 2021	25.58	25.62	25.27	25.29
6143	NASDAQ	VLGEA	Tue, Apr 20, 2021	25.30	25.61	25.10	25.37
6142	NASDAQ	VLGEA	Mon, Apr 19, 2021	25.16	25.21	24.60	25.16
6141	NASDAQ	VLGEA	Fri, Apr 16, 2021	25.48	25.56	24.68	24.90
6140	NASDAQ	VLGEA	Thu, Apr 15, 2021	25.14	25.43	25.03	25.26
6139	NASDAQ	VLGEA	Wed, Apr 14, 2021	24.93	25.30	24.82	25.13
6138	NASDAQ	VLGEA	Tue, Apr 13, 2021	25.18	25.24	24.60	25.01
6137	NASDAQ	VLGEA	Mon, Apr 12, 2021	24.64	25.10	24.52	25.05
6136	NASDAQ	VLGEA	Fri, Apr 9, 2021	24.76	24.88	24.29	24.51
6135	NASDAQ	VLGEA	Thu, Apr 8, 2021	24.47	24.82	24.15	24.80
6134	NASDAQ	VLGEA	Wed, Apr 7, 2021	24.62	24.68	24.10	24.39
6133	NASDAQ	VLGEA	Tue, Apr 6, 2021	24.46	24.65	23.88	24.45
6132	NASDAQ	VLGEA	Mon, Apr 5, 2021	23.54	24.64	23.54	24.44
6131	NASDAQ	VLGEA	Thu, Apr 1, 2021	23.78	24.10	23.45	24.04
6130	NASDAQ	VLGEA	Wed, Mar 31, 2021	25.07	25.07	23.39	23.57
6129	NASDAQ	VLGEA	Tue, Mar 30, 2021	24.66	25.45	24.40	25.30
6128	NASDAQ	VLGEA	Mon, Mar 29, 2021	24.69	24.89	24.38	24.60
6127	NASDAQ	VLGEA	Fri, Mar 26, 2021	24.76	24.82	24.23	24.61
6126	NASDAQ	VLGEA	Thu, Mar 25, 2021	24.03	24.92	23.97	24.64
6125	NASDAQ	VLGEA	Wed, Mar 24, 2021	24.18	24.41	23.90	24.17
6124	NASDAQ	VLGEA	Tue, Mar 23, 2021	24.30	24.55	23.84	23.91
6123	NASDAQ	VLGEA	Mon, Mar 22, 2021	24.20	24.61	24.02	24.44
6122	NASDAQ	VLGEA	Fri, Mar 19, 2021	24.20	24.79	23.83	23.94
6121	NASDAQ	VLGEA	Thu, Mar 18, 2021	24.97	24.97	24.12	24.33
6120	NASDAQ	VLGEA	Wed, Mar 17, 2021	25.68	25.68	24.54	24.66
6119	NASDAQ	VLGEA	Tue, Mar 16, 2021	25.22	25.27	24.80	25.24
6118	NASDAQ	VLGEA	Mon, Mar 15, 2021	25.24	25.55	24.82	25.19
6117	NASDAQ	VLGEA	Fri, Mar 12, 2021	25.85	26.18	24.80	25.24
6116	NASDAQ	VLGEA	Thu, Mar 11, 2021	26.18	26.18	25.47	25.85
6115	NASDAQ	VLGEA	Wed, Mar 10, 2021	25.92	26.31	25.36	26.19
6114	NASDAQ	VLGEA	Tue, Mar 9, 2021	25.84	26.10	25.18	25.95
6113	NASDAQ	VLGEA	Mon, Mar 8, 2021	25.27	26.05	25.08	26.03
6112	NASDAQ	VLGEA	Fri, Mar 5, 2021	24.72	26.13	24.55	25.14
6111	NASDAQ	VLGEA	Thu, Mar 4, 2021	23.89	24.90	23.49	24.70
6110	NASDAQ	VLGEA	Wed, Mar 3, 2021	23.09	23.93	23.09	23.88
6109	NASDAQ	VLGEA	Tue, Mar 2, 2021	23.50	23.63	23.13	23.30
6108	NASDAQ	VLGEA	Mon, Mar 1, 2021	23.25	23.73	23.16	23.44
6107	NASDAQ	VLGEA	Fri, Feb 26, 2021	22.87	23.36	22.78	23.05
6106	NASDAQ	VLGEA	Thu, Feb 25, 2021	23.10	23.40	22.93	22.95
6105	NASDAQ	VLGEA	Wed, Feb 24, 2021	22.84	22.99	22.63	22.92
6104	NASDAQ	VLGEA	Tue, Feb 23, 2021	23.20	23.47	22.61	22.85
6103	NASDAQ	VLGEA	Mon, Feb 22, 2021	22.95	23.24	22.84	23.19
6102	NASDAQ	VLGEA	Fri, Feb 19, 2021	22.30	23.05	22.24	22.96
6101	NASDAQ	VLGEA	Thu, Feb 18, 2021	22.83	22.85	22.19	22.28
6100	NASDAQ	VLGEA	Wed, Feb 17, 2021	22.29	22.98	22.11	22.85
6099	NASDAQ	VLGEA	Tue, Feb 16, 2021	22.39	22.44	22.14	22.32
6098	NASDAQ	VLGEA	Fri, Feb 12, 2021	22.51	22.68	22.09	22.34
6097	NASDAQ	VLGEA	Thu, Feb 11, 2021	22.65	22.77	22.32	22.54
6096	NASDAQ	VLGEA	Wed, Feb 10, 2021	22.39	22.65	22.18	22.52
6095	NASDAQ	VLGEA	Tue, Feb 9, 2021	22.33	22.70	22.18	22.55
6094	NASDAQ	VLGEA	Mon, Feb 8, 2021	21.35	22.40	21.35	22.38
6093	NASDAQ	VLGEA	Fri, Feb 5, 2021	21.51	21.62	21.36	21.39
6092	NASDAQ	VLGEA	Thu, Feb 4, 2021	21.39	21.40	21.23	21.37
6091	NASDAQ	VLGEA	Wed, Feb 3, 2021	21.15	21.50	21.06	21.18
6090	NASDAQ	VLGEA	Tue, Feb 2, 2021	21.25	21.27	21.01	21.18
6089	NASDAQ	VLGEA	Mon, Feb 1, 2021	21.69	21.69	21.00	21.23
6088	NASDAQ	VLGEA	Fri, Jan 29, 2021	21.28	21.55	21.02	21.07
6087	NASDAQ	VLGEA	Thu, Jan 28, 2021	21.57	21.57	21.02	21.21
6086	NASDAQ	VLGEA	Wed, Jan 27, 2021	21.62	22.00	21.45	21.53
6085	NASDAQ	VLGEA	Tue, Jan 26, 2021	21.84	21.92	21.40	21.87
6084	NASDAQ	VLGEA	Mon, Jan 25, 2021	21.79	21.98	21.67	21.70
6083	NASDAQ	VLGEA	Fri, Jan 22, 2021	22.06	22.12	21.70	21.82
6082	NASDAQ	VLGEA	Thu, Jan 21, 2021	22.25	22.25	22.00	22.07
6081	NASDAQ	VLGEA	Wed, Jan 20, 2021	22.53	22.54	22.06	22.14
6080	NASDAQ	VLGEA	Tue, Jan 19, 2021	23.14	23.14	22.52	22.62
6079	NASDAQ	VLGEA	Fri, Jan 15, 2021	22.76	23.21	22.70	23.17
6078	NASDAQ	VLGEA	Thu, Jan 14, 2021	22.70	22.97	22.33	22.78
6077	NASDAQ	VLGEA	Wed, Jan 13, 2021	22.40	22.55	22.30	22.51
6076	NASDAQ	VLGEA	Tue, Jan 12, 2021	22.25	22.61	22.14	22.29
6075	NASDAQ	VLGEA	Mon, Jan 11, 2021	22.01	22.31	22.01	22.24
6074	NASDAQ	VLGEA	Fri, Jan 8, 2021	22.16	22.29	22.04	22.15
6073	NASDAQ	VLGEA	Thu, Jan 7, 2021	22.15	22.30	21.85	22.15
6072	NASDAQ	VLGEA	Wed, Jan 6, 2021	22.06	22.36	22.00	22.14
6071	NASDAQ	VLGEA	Tue, Jan 5, 2021	22.09	22.13	21.82	21.89
6070	NASDAQ	VLGEA	Mon, Jan 4, 2021	22.09	22.37	21.94	22.09
6069	NASDAQ	VLGEA	Thu, Dec 31, 2020	22.16	22.28	21.98	22.06
6068	NASDAQ	VLGEA	Wed, Dec 30, 2020	22.00	22.19	21.90	22.15
6067	NASDAQ	VLGEA	Tue, Dec 29, 2020	22.17	22.22	21.86	22.17
6066	NASDAQ	VLGEA	Mon, Dec 28, 2020	21.79	22.16	21.79	22.09
6065	NASDAQ	VLGEA	Thu, Dec 24, 2020	21.64	21.88	21.62	21.79
6064	NASDAQ	VLGEA	Wed, Dec 23, 2020	21.62	22.58	21.55	21.56
6063	NASDAQ	VLGEA	Tue, Dec 22, 2020	21.80	21.93	21.40	21.64
6062	NASDAQ	VLGEA	Mon, Dec 21, 2020	22.11	22.20	21.75	21.84
6061	NASDAQ	VLGEA	Fri, Dec 18, 2020	22.76	22.76	22.16	22.33
6060	NASDAQ	VLGEA	Thu, Dec 17, 2020	22.80	22.80	22.55	22.66
6059	NASDAQ	VLGEA	Wed, Dec 16, 2020	22.76	23.01	22.60	22.63
6058	NASDAQ	VLGEA	Tue, Dec 15, 2020	22.97	23.06	22.75	22.76
6057	NASDAQ	VLGEA	Mon, Dec 14, 2020	22.96	23.27	22.90	22.91
6056	NASDAQ	VLGEA	Fri, Dec 11, 2020	22.90	23.05	22.58	23.01
6055	NASDAQ	VLGEA	Thu, Dec 10, 2020	22.91	23.08	22.65	23.01
6054	NASDAQ	VLGEA	Wed, Dec 9, 2020	23.11	23.30	22.75	22.84
6053	NASDAQ	VLGEA	Tue, Dec 8, 2020	22.66	23.13	22.60	23.11
6052	NASDAQ	VLGEA	Mon, Dec 7, 2020	22.87	23.20	22.66	22.71
6051	NASDAQ	VLGEA	Fri, Dec 4, 2020	23.23	23.34	22.80	22.80
6050	NASDAQ	VLGEA	Thu, Dec 3, 2020	23.13	23.37	23.00	23.19
6049	NASDAQ	VLGEA	Wed, Dec 2, 2020	23.20	23.50	22.80	23.13
6048	NASDAQ	VLGEA	Tue, Dec 1, 2020	23.21	23.48	22.81	23.14
6047	NASDAQ	VLGEA	Mon, Nov 30, 2020	22.74	23.43	22.74	23.16
6046	NASDAQ	VLGEA	Fri, Nov 27, 2020	22.86	23.24	22.73	22.90
6045	NASDAQ	VLGEA	Wed, Nov 25, 2020	23.16	23.16	22.67	22.85
6044	NASDAQ	VLGEA	Tue, Nov 24, 2020	23.48	23.55	23.11	23.16
6043	NASDAQ	VLGEA	Mon, Nov 23, 2020	23.58	23.67	23.30	23.33
6042	NASDAQ	VLGEA	Fri, Nov 20, 2020	23.33	23.72	23.27	23.58
6041	NASDAQ	VLGEA	Thu, Nov 19, 2020	23.25	23.63	23.18	23.52
6040	NASDAQ	VLGEA	Wed, Nov 18, 2020	23.76	23.94	23.42	23.42
6039	NASDAQ	VLGEA	Tue, Nov 17, 2020	23.80	23.94	23.50	23.56
6038	NASDAQ	VLGEA	Mon, Nov 16, 2020	23.72	24.15	23.59	23.82
6037	NASDAQ	VLGEA	Fri, Nov 13, 2020	23.44	23.79	23.35	23.54
6036	NASDAQ	VLGEA	Thu, Nov 12, 2020	23.75	23.75	23.08	23.25
6035	NASDAQ	VLGEA	Wed, Nov 11, 2020	24.08	24.12	23.64	23.78
6034	NASDAQ	VLGEA	Tue, Nov 10, 2020	23.19	24.13	23.19	23.89
6033	NASDAQ	VLGEA	Mon, Nov 9, 2020	23.35	23.82	22.81	22.81
6032	NASDAQ	VLGEA	Fri, Nov 6, 2020	22.93	23.22	22.75	23.07
6031	NASDAQ	VLGEA	Thu, Nov 5, 2020	22.75	23.05	22.75	22.85
6030	NASDAQ	VLGEA	Wed, Nov 4, 2020	22.76	23.00	22.54	22.84
6029	NASDAQ	VLGEA	Tue, Nov 3, 2020	22.92	23.02	22.69	23.00
6028	NASDAQ	VLGEA	Mon, Nov 2, 2020	22.96	22.96	22.42	22.66
6027	NASDAQ	VLGEA	Fri, Oct 30, 2020	22.91	23.32	22.52	22.65
6026	NASDAQ	VLGEA	Thu, Oct 29, 2020	22.55	23.16	22.28	23.06
6025	NASDAQ	VLGEA	Wed, Oct 28, 2020	22.78	23.12	22.44	22.65
6024	NASDAQ	VLGEA	Tue, Oct 27, 2020	23.27	23.48	23.00	23.05
6023	NASDAQ	VLGEA	Mon, Oct 26, 2020	23.32	23.44	23.21	23.40
6022	NASDAQ	VLGEA	Fri, Oct 23, 2020	23.44	23.50	23.32	23.33
6021	NASDAQ	VLGEA	Thu, Oct 22, 2020	23.50	23.52	23.18	23.35
6020	NASDAQ	VLGEA	Wed, Oct 21, 2020	23.19	23.65	23.19	23.40
6019	NASDAQ	VLGEA	Tue, Oct 20, 2020	23.55	23.61	23.09	23.19
6018	NASDAQ	VLGEA	Mon, Oct 19, 2020	24.08	24.20	23.31	23.36
6017	NASDAQ	VLGEA	Fri, Oct 16, 2020	24.19	24.40	24.03	24.07
6016	NASDAQ	VLGEA	Thu, Oct 15, 2020	23.81	24.43	23.70	24.32
6015	NASDAQ	VLGEA	Wed, Oct 14, 2020	25.00	25.00	23.61	23.62
6014	NASDAQ	VLGEA	Tue, Oct 13, 2020	25.35	25.51	24.80	24.81
6013	NASDAQ	VLGEA	Mon, Oct 12, 2020	25.16	25.64	25.00	25.49
6012	NASDAQ	VLGEA	Fri, Oct 9, 2020	24.76	25.24	24.70	25.24
6011	NASDAQ	VLGEA	Thu, Oct 8, 2020	24.60	24.89	24.34	24.67
6010	NASDAQ	VLGEA	Wed, Oct 7, 2020	24.97	25.07	24.32	24.32
6009	NASDAQ	VLGEA	Tue, Oct 6, 2020	25.00	25.07	24.66	25.00
6008	NASDAQ	VLGEA	Mon, Oct 5, 2020	24.52	25.00	24.52	24.95
6007	NASDAQ	VLGEA	Fri, Oct 2, 2020	24.28	24.82	24.22	24.48
6006	NASDAQ	VLGEA	Thu, Oct 1, 2020	24.75	24.75	24.15	24.37
6005	NASDAQ	VLGEA	Wed, Sep 30, 2020	24.82	24.95	24.53	24.61
6004	NASDAQ	VLGEA	Tue, Sep 29, 2020	25.04	25.04	24.61	24.91
6003	NASDAQ	VLGEA	Mon, Sep 28, 2020	24.50	25.03	24.34	24.93
6002	NASDAQ	VLGEA	Fri, Sep 25, 2020	24.39	24.48	23.92	24.10
6001	NASDAQ	VLGEA	Thu, Sep 24, 2020	24.52	24.55	24.06	24.39
6000	NASDAQ	VLGEA	Wed, Sep 23, 2020	25.10	25.56	24.34	24.40
5999	NASDAQ	VLGEA	Tue, Sep 22, 2020	25.11	25.11	24.67	25.10
5998	NASDAQ	VLGEA	Mon, Sep 21, 2020	25.17	25.56	24.79	24.93
5997	NASDAQ	VLGEA	Fri, Sep 18, 2020	25.38	25.66	25.13	25.66
5996	NASDAQ	VLGEA	Thu, Sep 17, 2020	25.00	25.36	24.95	25.18
5995	NASDAQ	VLGEA	Wed, Sep 16, 2020	25.20	25.44	25.02	25.14
5994	NASDAQ	VLGEA	Tue, Sep 15, 2020	25.23	25.45	24.67	25.14
5993	NASDAQ	VLGEA	Mon, Sep 14, 2020	25.26	25.27	24.93	25.16
5992	NASDAQ	VLGEA	Fri, Sep 11, 2020	25.43	25.43	24.91	25.06
5991	NASDAQ	VLGEA	Thu, Sep 10, 2020	25.35	25.47	24.99	25.37
5990	NASDAQ	VLGEA	Wed, Sep 9, 2020	25.30	25.53	25.05	25.39
5989	NASDAQ	VLGEA	Tue, Sep 8, 2020	24.97	25.17	24.49	24.97
5988	NASDAQ	VLGEA	Fri, Sep 4, 2020	25.59	25.60	24.79	24.99
5987	NASDAQ	VLGEA	Thu, Sep 3, 2020	26.28	26.39	25.26	25.51
5986	NASDAQ	VLGEA	Wed, Sep 2, 2020	25.73	26.25	25.59	26.25
5985	NASDAQ	VLGEA	Tue, Sep 1, 2020	25.32	25.81	25.24	25.65
5984	NASDAQ	VLGEA	Mon, Aug 31, 2020	25.13	25.54	25.11	25.44
5983	NASDAQ	VLGEA	Fri, Aug 28, 2020	25.44	25.44	24.80	25.27
5982	NASDAQ	VLGEA	Thu, Aug 27, 2020	25.13	25.45	25.07	25.35
5981	NASDAQ	VLGEA	Wed, Aug 26, 2020	24.81	25.17	24.62	25.15
5980	NASDAQ	VLGEA	Tue, Aug 25, 2020	25.87	25.88	25.04	25.24
5979	NASDAQ	VLGEA	Mon, Aug 24, 2020	25.49	25.98	25.39	25.84
5978	NASDAQ	VLGEA	Fri, Aug 21, 2020	25.41	25.60	25.16	25.45
5977	NASDAQ	VLGEA	Thu, Aug 20, 2020	25.36	25.66	25.17	25.52
5976	NASDAQ	VLGEA	Wed, Aug 19, 2020	25.40	25.84	25.30	25.59
5975	NASDAQ	VLGEA	Tue, Aug 18, 2020	25.49	25.81	25.26	25.49
5974	NASDAQ	VLGEA	Mon, Aug 17, 2020	25.09	25.65	25.09	25.49
5973	NASDAQ	VLGEA	Fri, Aug 14, 2020	24.22	25.25	24.22	25.11
5972	NASDAQ	VLGEA	Thu, Aug 13, 2020	24.09	24.58	24.09	24.39
5971	NASDAQ	VLGEA	Wed, Aug 12, 2020	24.77	25.02	24.15	24.27
5970	NASDAQ	VLGEA	Tue, Aug 11, 2020	25.46	25.62	24.62	24.64
5969	NASDAQ	VLGEA	Mon, Aug 10, 2020	25.69	25.93	25.28	25.34
5968	NASDAQ	VLGEA	Fri, Aug 7, 2020	24.61	25.66	24.61	25.50
5967	NASDAQ	VLGEA	Thu, Aug 6, 2020	25.12	25.24	24.66	24.67
5966	NASDAQ	VLGEA	Wed, Aug 5, 2020	25.59	25.59	24.61	25.11
5965	NASDAQ	VLGEA	Tue, Aug 4, 2020	24.60	25.62	24.60	25.48
5964	NASDAQ	VLGEA	Mon, Aug 3, 2020	25.31	25.35	24.81	24.97
5963	NASDAQ	VLGEA	Fri, Jul 31, 2020	25.74	25.96	24.93	25.25
5962	NASDAQ	VLGEA	Thu, Jul 30, 2020	25.94	26.00	25.42	25.69
5961	NASDAQ	VLGEA	Wed, Jul 29, 2020	26.15	26.36	25.71	26.20
5960	NASDAQ	VLGEA	Tue, Jul 28, 2020	26.32	26.53	26.15	26.22
5959	NASDAQ	VLGEA	Mon, Jul 27, 2020	27.03	27.03	26.33	26.41
5958	NASDAQ	VLGEA	Fri, Jul 24, 2020	26.27	27.19	26.27	26.82
5957	NASDAQ	VLGEA	Thu, Jul 23, 2020	26.34	26.68	26.08	26.26
5956	NASDAQ	VLGEA	Wed, Jul 22, 2020	26.96	26.96	25.93	26.28
5955	NASDAQ	VLGEA	Tue, Jul 21, 2020	26.86	27.74	26.58	27.26
5954	NASDAQ	VLGEA	Mon, Jul 20, 2020	27.03	27.03	26.23	26.67
5953	NASDAQ	VLGEA	Fri, Jul 17, 2020	27.03	27.58	26.88	27.10
5952	NASDAQ	VLGEA	Thu, Jul 16, 2020	27.27	27.40	26.86	27.06
5951	NASDAQ	VLGEA	Wed, Jul 15, 2020	27.22	27.88	26.96	27.27
5950	NASDAQ	VLGEA	Tue, Jul 14, 2020	26.96	27.38	26.65	27.05
5949	NASDAQ	VLGEA	Mon, Jul 13, 2020	26.90	27.22	26.71	26.85
5948	NASDAQ	VLGEA	Fri, Jul 10, 2020	26.11	26.87	26.07	26.77
5947	NASDAQ	VLGEA	Thu, Jul 9, 2020	26.00	26.44	25.90	26.15
5946	NASDAQ	VLGEA	Wed, Jul 8, 2020	27.12	27.12	25.68	25.99
5945	NASDAQ	VLGEA	Tue, Jul 7, 2020	26.87	27.46	26.72	27.02
5944	NASDAQ	VLGEA	Mon, Jul 6, 2020	26.77	27.20	26.53	27.11
5943	NASDAQ	VLGEA	Thu, Jul 2, 2020	26.50	27.11	26.38	26.56
5942	NASDAQ	VLGEA	Wed, Jul 1, 2020	27.63	27.63	26.65	26.76
5941	NASDAQ	VLGEA	Tue, Jun 30, 2020	27.56	27.85	27.04	27.72
5940	NASDAQ	VLGEA	Mon, Jun 29, 2020	27.33	27.66	27.10	27.63
5939	NASDAQ	VLGEA	Fri, Jun 26, 2020	25.94	27.44	25.86	27.09
5938	NASDAQ	VLGEA	Thu, Jun 25, 2020	25.81	26.05	25.42	26.02
5937	NASDAQ	VLGEA	Wed, Jun 24, 2020	25.41	25.96	25.28	25.79
5936	NASDAQ	VLGEA	Tue, Jun 23, 2020	25.48	25.65	25.35	25.54
5935	NASDAQ	VLGEA	Mon, Jun 22, 2020	25.39	25.46	25.15	25.38
5934	NASDAQ	VLGEA	Fri, Jun 19, 2020	25.88	25.91	25.48	25.56
5933	NASDAQ	VLGEA	Thu, Jun 18, 2020	25.92	26.09	25.50	25.70
5932	NASDAQ	VLGEA	Wed, Jun 17, 2020	27.04	27.47	25.81	26.08
5931	NASDAQ	VLGEA	Tue, Jun 16, 2020	26.04	27.06	25.86	26.89
5930	NASDAQ	VLGEA	Mon, Jun 15, 2020	25.27	25.47	24.98	25.42
5929	NASDAQ	VLGEA	Fri, Jun 12, 2020	26.17	26.19	25.32	25.52
5928	NASDAQ	VLGEA	Thu, Jun 11, 2020	25.74	26.24	25.25	25.45
5927	NASDAQ	VLGEA	Wed, Jun 10, 2020	26.34	26.63	25.96	26.28
5926	NASDAQ	VLGEA	Tue, Jun 9, 2020	25.93	26.46	25.32	26.23
5925	NASDAQ	VLGEA	Mon, Jun 8, 2020	25.44	26.13	25.29	26.11
5924	NASDAQ	VLGEA	Fri, Jun 5, 2020	25.96	25.96	24.82	25.28
5923	NASDAQ	VLGEA	Thu, Jun 4, 2020	25.50	25.66	25.19	25.51
5922	NASDAQ	VLGEA	Wed, Jun 3, 2020	24.48	25.98	24.34	25.46
5921	NASDAQ	VLGEA	Tue, Jun 2, 2020	23.97	24.40	23.92	24.26
5920	NASDAQ	VLGEA	Mon, Jun 1, 2020	24.01	24.19	23.62	23.89
5919	NASDAQ	VLGEA	Fri, May 29, 2020	23.91	24.12	23.32	23.93
5918	NASDAQ	VLGEA	Thu, May 28, 2020	23.30	24.39	23.30	23.95
5917	NASDAQ	VLGEA	Wed, May 27, 2020	23.32	23.38	22.98	23.20
5916	NASDAQ	VLGEA	Tue, May 26, 2020	23.45	23.45	22.94	23.10
5915	NASDAQ	VLGEA	Fri, May 22, 2020	23.04	23.21	22.76	23.09
5914	NASDAQ	VLGEA	Thu, May 21, 2020	23.10	23.27	22.90	23.08
5913	NASDAQ	VLGEA	Wed, May 20, 2020	23.09	23.39	22.96	23.09
5912	NASDAQ	VLGEA	Tue, May 19, 2020	23.32	23.46	22.75	22.83
5911	NASDAQ	VLGEA	Mon, May 18, 2020	23.60	23.60	23.08	23.40
5910	NASDAQ	VLGEA	Fri, May 15, 2020	23.04	23.55	23.00	23.30
5909	NASDAQ	VLGEA	Thu, May 14, 2020	23.31	23.46	22.74	23.12
5908	NASDAQ	VLGEA	Wed, May 13, 2020	22.80	23.59	22.72	23.52
5907	NASDAQ	VLGEA	Tue, May 12, 2020	23.23	23.40	22.80	22.80
5906	NASDAQ	VLGEA	Mon, May 11, 2020	23.17	23.48	22.82	23.29
5905	NASDAQ	VLGEA	Fri, May 8, 2020	22.61	23.44	22.48	23.37
5904	NASDAQ	VLGEA	Thu, May 7, 2020	22.69	22.69	22.14	22.43
5903	NASDAQ	VLGEA	Wed, May 6, 2020	23.17	23.17	22.43	22.59
5902	NASDAQ	VLGEA	Tue, May 5, 2020	23.30	23.65	22.91	23.17
5901	NASDAQ	VLGEA	Mon, May 4, 2020	23.80	23.80	22.86	23.14
5900	NASDAQ	VLGEA	Fri, May 1, 2020	23.80	24.17	23.61	23.75
5899	NASDAQ	VLGEA	Thu, Apr 30, 2020	23.75	24.41	23.42	24.03
5898	NASDAQ	VLGEA	Wed, Apr 29, 2020	24.03	24.36	23.61	24.11
5897	NASDAQ	VLGEA	Tue, Apr 28, 2020	23.95	24.00	23.34	23.54
5896	NASDAQ	VLGEA	Mon, Apr 27, 2020	23.89	24.05	23.26	23.63
5895	NASDAQ	VLGEA	Fri, Apr 24, 2020	22.66	23.78	22.62	23.78
5894	NASDAQ	VLGEA	Thu, Apr 23, 2020	22.71	23.19	22.49	22.72
5893	NASDAQ	VLGEA	Wed, Apr 22, 2020	22.65	22.84	22.15	22.61
5892	NASDAQ	VLGEA	Tue, Apr 21, 2020	22.10	22.53	21.86	22.46
5891	NASDAQ	VLGEA	Mon, Apr 20, 2020	22.13	22.84	22.01	22.49
5890	NASDAQ	VLGEA	Fri, Apr 17, 2020	22.80	22.80	22.10	22.37
5889	NASDAQ	VLGEA	Thu, Apr 16, 2020	21.50	22.38	21.39	22.28
5888	NASDAQ	VLGEA	Wed, Apr 15, 2020	21.83	21.83	21.01	21.29
5887	NASDAQ	VLGEA	Tue, Apr 14, 2020	22.37	22.42	21.64	21.98
5886	NASDAQ	VLGEA	Mon, Apr 13, 2020	22.55	22.68	21.83	22.07
5885	NASDAQ	VLGEA	Thu, Apr 9, 2020	22.33	22.76	21.91	22.76
5884	NASDAQ	VLGEA	Wed, Apr 8, 2020	23.39	23.39	21.88	22.33
5883	NASDAQ	VLGEA	Tue, Apr 7, 2020	23.92	23.92	22.08	23.19
5882	NASDAQ	VLGEA	Mon, Apr 6, 2020	23.74	24.04	22.87	23.50
5881	NASDAQ	VLGEA	Fri, Apr 3, 2020	22.63	23.41	22.02	23.33
5880	NASDAQ	VLGEA	Thu, Apr 2, 2020	23.18	23.99	22.13	22.70
5879	NASDAQ	VLGEA	Wed, Apr 1, 2020	23.82	24.43	22.91	23.45
5878	NASDAQ	VLGEA	Tue, Mar 31, 2020	23.00	24.63	23.00	24.58
5877	NASDAQ	VLGEA	Mon, Mar 30, 2020	22.56	23.46	22.03	23.04
5876	NASDAQ	VLGEA	Fri, Mar 27, 2020	22.39	23.50	21.93	22.06
5875	NASDAQ	VLGEA	Thu, Mar 26, 2020	21.88	23.24	21.21	23.00
5874	NASDAQ	VLGEA	Wed, Mar 25, 2020	22.78	23.59	21.59	21.76
5873	NASDAQ	VLGEA	Tue, Mar 24, 2020	22.45	23.12	22.14	22.88
5872	NASDAQ	VLGEA	Mon, Mar 23, 2020	21.80	22.73	20.96	21.92
5871	NASDAQ	VLGEA	Fri, Mar 20, 2020	21.65	21.95	20.08	21.71
5870	NASDAQ	VLGEA	Thu, Mar 19, 2020	22.61	23.46	21.37	21.57
5869	NASDAQ	VLGEA	Wed, Mar 18, 2020	23.24	23.92	21.39	22.30
5868	NASDAQ	VLGEA	Tue, Mar 17, 2020	19.51	23.93	19.51	23.69
5867	NASDAQ	VLGEA	Mon, Mar 16, 2020	18.75	20.01	18.75	19.71
5866	NASDAQ	VLGEA	Fri, Mar 13, 2020	17.73	18.78	17.45	18.75
5865	NASDAQ	VLGEA	Thu, Mar 12, 2020	16.56	17.76	16.48	17.10
5864	NASDAQ	VLGEA	Wed, Mar 11, 2020	18.53	18.53	17.33	17.44
5863	NASDAQ	VLGEA	Tue, Mar 10, 2020	18.87	19.12	17.84	18.96
5862	NASDAQ	VLGEA	Mon, Mar 9, 2020	19.24	19.38	18.42	18.52
5861	NASDAQ	VLGEA	Fri, Mar 6, 2020	19.61	20.14	19.24	20.09
5860	NASDAQ	VLGEA	Thu, Mar 5, 2020	20.91	21.64	19.95	20.00
5859	NASDAQ	VLGEA	Wed, Mar 4, 2020	21.16	21.39	20.84	21.35
5858	NASDAQ	VLGEA	Tue, Mar 3, 2020	21.12	21.57	20.56	20.94
5857	NASDAQ	VLGEA	Mon, Mar 2, 2020	20.70	21.30	20.58	21.17
5856	NASDAQ	VLGEA	Fri, Feb 28, 2020	20.69	20.89	20.07	20.55
5855	NASDAQ	VLGEA	Thu, Feb 27, 2020	21.07	21.25	20.62	20.99
5854	NASDAQ	VLGEA	Wed, Feb 26, 2020	21.99	22.00	21.12	21.26
5853	NASDAQ	VLGEA	Tue, Feb 25, 2020	22.63	22.63	21.80	21.97
5852	NASDAQ	VLGEA	Mon, Feb 24, 2020	22.41	22.69	22.32	22.62
5851	NASDAQ	VLGEA	Fri, Feb 21, 2020	22.70	22.87	22.61	22.66
5850	NASDAQ	VLGEA	Thu, Feb 20, 2020	22.66	22.86	22.52	22.79
5849	NASDAQ	VLGEA	Wed, Feb 19, 2020	22.60	22.65	22.50	22.60
5848	NASDAQ	VLGEA	Tue, Feb 18, 2020	22.59	22.85	22.55	22.60
5847	NASDAQ	VLGEA	Fri, Feb 14, 2020	22.65	22.68	22.40	22.54
5846	NASDAQ	VLGEA	Thu, Feb 13, 2020	22.39	22.63	22.27	22.60
5845	NASDAQ	VLGEA	Wed, Feb 12, 2020	22.27	22.45	22.01	22.36
5844	NASDAQ	VLGEA	Tue, Feb 11, 2020	22.28	22.35	22.10	22.22
5843	NASDAQ	VLGEA	Mon, Feb 10, 2020	22.74	22.74	22.10	22.26
5842	NASDAQ	VLGEA	Fri, Feb 7, 2020	22.75	22.89	22.57	22.78
5841	NASDAQ	VLGEA	Thu, Feb 6, 2020	23.04	23.06	22.82	22.85
5840	NASDAQ	VLGEA	Wed, Feb 5, 2020	22.75	23.31	22.74	23.02
5839	NASDAQ	VLGEA	Tue, Feb 4, 2020	22.58	22.77	22.44	22.73
5838	NASDAQ	VLGEA	Mon, Feb 3, 2020	22.47	22.61	22.29	22.51
5837	NASDAQ	VLGEA	Fri, Jan 31, 2020	22.58	22.61	22.14	22.26
5836	NASDAQ	VLGEA	Thu, Jan 30, 2020	22.34	22.69	22.07	22.63
5835	NASDAQ	VLGEA	Wed, Jan 29, 2020	22.71	22.77	22.33	22.38
5834	NASDAQ	VLGEA	Tue, Jan 28, 2020	22.89	22.90	22.54	22.76
5833	NASDAQ	VLGEA	Mon, Jan 27, 2020	22.36	22.85	22.11	22.76
5832	NASDAQ	VLGEA	Fri, Jan 24, 2020	22.85	22.85	22.38	22.46
5831	NASDAQ	VLGEA	Thu, Jan 23, 2020	22.67	23.10	22.31	22.83
5830	NASDAQ	VLGEA	Wed, Jan 22, 2020	22.84	22.84	22.27	22.67
5829	NASDAQ	VLGEA	Tue, Jan 21, 2020	22.96	22.99	22.62	22.84
5828	NASDAQ	VLGEA	Fri, Jan 17, 2020	23.04	23.10	22.89	23.00
5827	NASDAQ	VLGEA	Thu, Jan 16, 2020	23.16	23.16	22.98	23.03
5826	NASDAQ	VLGEA	Wed, Jan 15, 2020	23.10	23.20	22.76	23.02
5825	NASDAQ	VLGEA	Tue, Jan 14, 2020	23.17	23.17	23.00	23.13
5824	NASDAQ	VLGEA	Mon, Jan 13, 2020	23.12	23.23	23.04	23.13
5823	NASDAQ	VLGEA	Fri, Jan 10, 2020	23.02	23.27	22.76	23.22
5822	NASDAQ	VLGEA	Thu, Jan 9, 2020	23.50	23.50	22.99	23.04
5821	NASDAQ	VLGEA	Wed, Jan 8, 2020	23.20	23.39	22.96	23.24
5820	NASDAQ	VLGEA	Tue, Jan 7, 2020	22.85	23.15	22.85	23.03
5819	NASDAQ	VLGEA	Mon, Jan 6, 2020	23.00	23.43	22.76	23.02
5818	NASDAQ	VLGEA	Fri, Jan 3, 2020	22.96	23.35	22.96	23.05
5817	NASDAQ	VLGEA	Thu, Jan 2, 2020	23.30	23.43	22.95	23.04
5816	NASDAQ	VLGEA	Tue, Dec 31, 2019	23.44	23.65	23.16	23.20
5815	NASDAQ	VLGEA	Mon, Dec 30, 2019	23.69	23.81	23.53	23.69
5814	NASDAQ	VLGEA	Fri, Dec 27, 2019	23.78	23.91	23.64	23.70
5813	NASDAQ	VLGEA	Thu, Dec 26, 2019	23.65	23.77	23.59	23.73
5812	NASDAQ	VLGEA	Tue, Dec 24, 2019	23.64	23.77	23.54	23.60
5811	NASDAQ	VLGEA	Mon, Dec 23, 2019	23.80	23.92	23.52	23.57
5810	NASDAQ	VLGEA	Fri, Dec 20, 2019	23.86	24.10	23.67	23.80
5809	NASDAQ	VLGEA	Thu, Dec 19, 2019	24.00	24.00	23.80	23.86
5808	NASDAQ	VLGEA	Wed, Dec 18, 2019	24.07	24.16	23.88	23.95
5807	NASDAQ	VLGEA	Tue, Dec 17, 2019	24.03	24.15	23.50	24.07
5806	NASDAQ	VLGEA	Mon, Dec 16, 2019	24.18	24.36	23.91	24.03
5805	NASDAQ	VLGEA	Fri, Dec 13, 2019	24.35	24.44	24.11	24.18
5804	NASDAQ	VLGEA	Thu, Dec 12, 2019	24.69	25.06	24.23	24.23
5803	NASDAQ	VLGEA	Wed, Dec 11, 2019	24.74	25.02	24.70	24.71
5802	NASDAQ	VLGEA	Tue, Dec 10, 2019	25.10	25.26	24.81	24.86
5801	NASDAQ	VLGEA	Mon, Dec 9, 2019	25.57	25.57	24.80	25.07
5800	NASDAQ	VLGEA	Fri, Dec 6, 2019	25.73	25.98	25.54	25.57
5799	NASDAQ	VLGEA	Thu, Dec 5, 2019	25.80	25.98	25.44	25.69
5798	NASDAQ	VLGEA	Wed, Dec 4, 2019	26.22	26.35	25.12	25.79
5797	NASDAQ	VLGEA	Tue, Dec 3, 2019	27.89	27.89	25.86	26.37
5796	NASDAQ	VLGEA	Mon, Dec 2, 2019	28.31	28.31	27.69	27.89
5795	NASDAQ	VLGEA	Fri, Nov 29, 2019	28.41	28.64	28.04	28.28
5794	NASDAQ	VLGEA	Wed, Nov 27, 2019	28.66	28.71	28.20	28.38
5793	NASDAQ	VLGEA	Tue, Nov 26, 2019	28.21	28.50	28.04	28.40
5792	NASDAQ	VLGEA	Mon, Nov 25, 2019	27.55	28.31	27.55	28.27
5791	NASDAQ	VLGEA	Fri, Nov 22, 2019	27.47	27.57	27.21	27.55
5790	NASDAQ	VLGEA	Thu, Nov 21, 2019	27.55	27.73	27.26	27.41
5789	NASDAQ	VLGEA	Wed, Nov 20, 2019	27.33	27.76	27.21	27.51
5788	NASDAQ	VLGEA	Tue, Nov 19, 2019	27.56	27.86	27.12	27.39
5787	NASDAQ	VLGEA	Mon, Nov 18, 2019	27.50	27.60	27.14	27.52
5786	NASDAQ	VLGEA	Fri, Nov 15, 2019	27.48	27.66	27.31	27.54
5785	NASDAQ	VLGEA	Thu, Nov 14, 2019	27.30	27.65	27.26	27.39
5784	NASDAQ	VLGEA	Wed, Nov 13, 2019	27.25	27.67	27.01	27.19
5783	NASDAQ	VLGEA	Tue, Nov 12, 2019	27.26	27.45	27.11	27.24
5782	NASDAQ	VLGEA	Mon, Nov 11, 2019	27.32	27.35	26.64	27.01
5781	NASDAQ	VLGEA	Fri, Nov 8, 2019	27.23	27.56	27.08	27.32
5780	NASDAQ	VLGEA	Thu, Nov 7, 2019	26.85	27.50	26.76	27.31
5779	NASDAQ	VLGEA	Wed, Nov 6, 2019	26.76	27.21	26.58	26.58
5778	NASDAQ	VLGEA	Tue, Nov 5, 2019	26.20	27.53	26.20	26.73
5777	NASDAQ	VLGEA	Mon, Nov 4, 2019	26.76	26.85	26.03	26.15
5776	NASDAQ	VLGEA	Fri, Nov 1, 2019	26.65	26.92	26.60	26.73
5775	NASDAQ	VLGEA	Thu, Oct 31, 2019	26.18	26.87	26.09	26.50
5774	NASDAQ	VLGEA	Wed, Oct 30, 2019	25.78	26.26	25.71	26.18
5773	NASDAQ	VLGEA	Tue, Oct 29, 2019	25.79	26.01	25.64	25.76
5772	NASDAQ	VLGEA	Mon, Oct 28, 2019	25.95	26.04	25.60	25.79
5771	NASDAQ	VLGEA	Fri, Oct 25, 2019	26.04	26.15	25.61	25.73
5770	NASDAQ	VLGEA	Thu, Oct 24, 2019	26.13	26.28	25.61	25.94
5769	NASDAQ	VLGEA	Wed, Oct 23, 2019	26.03	26.27	25.71	26.23
5768	NASDAQ	VLGEA	Tue, Oct 22, 2019	25.71	26.10	25.70	26.02
5767	NASDAQ	VLGEA	Mon, Oct 21, 2019	25.74	26.10	25.59	25.67
5766	NASDAQ	VLGEA	Fri, Oct 18, 2019	25.99	26.10	25.56	25.62
5765	NASDAQ	VLGEA	Thu, Oct 17, 2019	25.47	25.87	25.22	25.60
5764	NASDAQ	VLGEA	Wed, Oct 16, 2019	25.20	25.62	25.17	25.43
5763	NASDAQ	VLGEA	Tue, Oct 15, 2019	25.86	25.93	25.23	25.23
5762	NASDAQ	VLGEA	Mon, Oct 14, 2019	26.04	26.04	25.59	25.67
5761	NASDAQ	VLGEA	Fri, Oct 11, 2019	26.01	26.44	25.84	26.09
5760	NASDAQ	VLGEA	Thu, Oct 10, 2019	26.41	26.42	25.92	25.93
5759	NASDAQ	VLGEA	Wed, Oct 9, 2019	26.22	26.32	26.05	26.27
5758	NASDAQ	VLGEA	Tue, Oct 8, 2019	26.17	26.64	25.61	25.93
5757	NASDAQ	VLGEA	Mon, Oct 7, 2019	25.64	26.59	25.64	26.27
5756	NASDAQ	VLGEA	Fri, Oct 4, 2019	25.41	25.66	25.32	25.52
5755	NASDAQ	VLGEA	Thu, Oct 3, 2019	26.04	26.08	25.27	25.40
5754	NASDAQ	VLGEA	Wed, Oct 2, 2019	26.06	26.26	25.89	26.08
5753	NASDAQ	VLGEA	Tue, Oct 1, 2019	26.55	26.60	26.13	26.36
5752	NASDAQ	VLGEA	Mon, Sep 30, 2019	26.61	26.76	26.35	26.45
5751	NASDAQ	VLGEA	Fri, Sep 27, 2019	26.77	26.83	26.34	26.48
5750	NASDAQ	VLGEA	Thu, Sep 26, 2019	26.26	26.84	26.26	26.59
5749	NASDAQ	VLGEA	Wed, Sep 25, 2019	26.40	26.91	26.38	26.71
5748	NASDAQ	VLGEA	Tue, Sep 24, 2019	25.88	26.50	25.86	26.39
5747	NASDAQ	VLGEA	Mon, Sep 23, 2019	25.80	26.21	25.59	25.88
5746	NASDAQ	VLGEA	Fri, Sep 20, 2019	25.88	26.04	25.63	25.83
5745	NASDAQ	VLGEA	Thu, Sep 19, 2019	26.13	26.20	25.78	25.88
5744	NASDAQ	VLGEA	Wed, Sep 18, 2019	26.36	26.40	25.89	26.13
5743	NASDAQ	VLGEA	Tue, Sep 17, 2019	26.42	26.73	26.19	26.36
5742	NASDAQ	VLGEA	Mon, Sep 16, 2019	26.66	26.75	26.29	26.51
5741	NASDAQ	VLGEA	Fri, Sep 13, 2019	26.26	26.87	26.15	26.73
5740	NASDAQ	VLGEA	Thu, Sep 12, 2019	26.59	26.59	25.89	26.10
5739	NASDAQ	VLGEA	Wed, Sep 11, 2019	26.17	26.35	25.93	26.25
5738	NASDAQ	VLGEA	Tue, Sep 10, 2019	25.92	26.63	25.71	26.09
5737	NASDAQ	VLGEA	Mon, Sep 9, 2019	25.21	25.95	24.99	25.93
5736	NASDAQ	VLGEA	Fri, Sep 6, 2019	25.52	25.66	25.02	25.13
5735	NASDAQ	VLGEA	Thu, Sep 5, 2019	25.34	26.13	25.06	25.39
5734	NASDAQ	VLGEA	Wed, Sep 4, 2019	25.16	25.30	25.00	25.24
5733	NASDAQ	VLGEA	Tue, Sep 3, 2019	24.92	25.11	24.67	25.01
5732	NASDAQ	VLGEA	Fri, Aug 30, 2019	24.90	25.45	24.71	24.97
5731	NASDAQ	VLGEA	Thu, Aug 29, 2019	25.00	25.00	24.66	24.90
5730	NASDAQ	VLGEA	Wed, Aug 28, 2019	24.57	24.96	24.57	24.86
5729	NASDAQ	VLGEA	Tue, Aug 27, 2019	24.92	24.96	24.20	24.57
5728	NASDAQ	VLGEA	Mon, Aug 26, 2019	24.51	24.99	24.38	24.86
5727	NASDAQ	VLGEA	Fri, Aug 23, 2019	25.21	25.21	24.40	24.44
5726	NASDAQ	VLGEA	Thu, Aug 22, 2019	24.88	25.38	24.86	25.15
5725	NASDAQ	VLGEA	Wed, Aug 21, 2019	25.29	25.47	24.95	24.96
5724	NASDAQ	VLGEA	Tue, Aug 20, 2019	25.12	25.48	25.01	25.17
5723	NASDAQ	VLGEA	Mon, Aug 19, 2019	24.60	25.22	24.60	25.10
5722	NASDAQ	VLGEA	Fri, Aug 16, 2019	24.59	25.38	24.25	24.58
5721	NASDAQ	VLGEA	Thu, Aug 15, 2019	24.66	24.93	24.44	24.50
5720	NASDAQ	VLGEA	Wed, Aug 14, 2019	24.82	24.90	24.31	24.73
5719	NASDAQ	VLGEA	Tue, Aug 13, 2019	24.93	25.30	24.84	25.01
5718	NASDAQ	VLGEA	Mon, Aug 12, 2019	24.76	25.09	24.62	24.94
5717	NASDAQ	VLGEA	Fri, Aug 9, 2019	24.97	25.33	24.61	24.80
5716	NASDAQ	VLGEA	Thu, Aug 8, 2019	24.37	25.18	24.36	25.03
5715	NASDAQ	VLGEA	Wed, Aug 7, 2019	24.28	24.54	24.22	24.40
5714	NASDAQ	VLGEA	Tue, Aug 6, 2019	24.25	24.56	24.06	24.32
5713	NASDAQ	VLGEA	Mon, Aug 5, 2019	24.68	24.90	23.92	24.26
5712	NASDAQ	VLGEA	Fri, Aug 2, 2019	24.88	25.09	24.69	24.71
5711	NASDAQ	VLGEA	Thu, Aug 1, 2019	24.95	25.32	24.80	24.93
5710	NASDAQ	VLGEA	Wed, Jul 31, 2019	24.97	25.29	24.90	25.03
5709	NASDAQ	VLGEA	Tue, Jul 30, 2019	24.99	25.27	24.93	25.01
5708	NASDAQ	VLGEA	Mon, Jul 29, 2019	24.96	25.26	24.86	25.05
5707	NASDAQ	VLGEA	Fri, Jul 26, 2019	24.60	25.17	24.49	24.96
5706	NASDAQ	VLGEA	Thu, Jul 25, 2019	24.93	25.10	24.64	24.64
5705	NASDAQ	VLGEA	Wed, Jul 24, 2019	24.52	25.01	24.41	24.95
5704	NASDAQ	VLGEA	Tue, Jul 23, 2019	24.94	25.03	24.51	24.58
5703	NASDAQ	VLGEA	Mon, Jul 22, 2019	25.01	25.23	24.79	25.00
5702	NASDAQ	VLGEA	Fri, Jul 19, 2019	24.85	25.19	24.85	25.02
5701	NASDAQ	VLGEA	Thu, Jul 18, 2019	25.20	25.38	24.97	25.07
5700	NASDAQ	VLGEA	Wed, Jul 17, 2019	25.33	25.53	25.12	25.19
5699	NASDAQ	VLGEA	Tue, Jul 16, 2019	25.22	25.54	25.22	25.37
5698	NASDAQ	VLGEA	Mon, Jul 15, 2019	25.29	25.50	25.20	25.35
5697	NASDAQ	VLGEA	Fri, Jul 12, 2019	25.48	25.71	25.33	25.50
5696	NASDAQ	VLGEA	Thu, Jul 11, 2019	25.68	25.95	25.30	25.49
5695	NASDAQ	VLGEA	Wed, Jul 10, 2019	25.79	25.86	25.59	25.68
5694	NASDAQ	VLGEA	Tue, Jul 9, 2019	25.74	26.05	25.53	25.77
5693	NASDAQ	VLGEA	Mon, Jul 8, 2019	25.32	26.04	25.25	25.73
5692	NASDAQ	VLGEA	Fri, Jul 5, 2019	25.78	26.24	25.17	25.32
5691	NASDAQ	VLGEA	Wed, Jul 3, 2019	26.42	26.42	25.55	25.55
5690	NASDAQ	VLGEA	Tue, Jul 2, 2019	26.15	26.47	25.77	26.37
5689	NASDAQ	VLGEA	Mon, Jul 1, 2019	26.51	26.62	25.80	26.09
5688	NASDAQ	VLGEA	Fri, Jun 28, 2019	27.10	27.76	26.45	26.51
5687	NASDAQ	VLGEA	Thu, Jun 27, 2019	26.53	27.04	26.37	27.03
5686	NASDAQ	VLGEA	Wed, Jun 26, 2019	26.70	26.89	26.28	26.48
5685	NASDAQ	VLGEA	Tue, Jun 25, 2019	26.04	27.10	25.87	26.83
5684	NASDAQ	VLGEA	Mon, Jun 24, 2019	26.57	26.61	25.57	25.99
5683	NASDAQ	VLGEA	Fri, Jun 21, 2019	24.86	26.63	24.86	26.57
5682	NASDAQ	VLGEA	Thu, Jun 20, 2019	26.45	26.45	24.83	24.83
5681	NASDAQ	VLGEA	Wed, Jun 19, 2019	25.32	26.50	25.00	26.38
5680	NASDAQ	VLGEA	Tue, Jun 18, 2019	25.70	25.99	25.16	25.28
5679	NASDAQ	VLGEA	Mon, Jun 17, 2019	26.22	26.22	25.61	25.77
5678	NASDAQ	VLGEA	Fri, Jun 14, 2019	26.40	26.58	26.13	26.22
5677	NASDAQ	VLGEA	Thu, Jun 13, 2019	25.77	26.39	25.68	26.30
5676	NASDAQ	VLGEA	Wed, Jun 12, 2019	25.36	25.85	25.07	25.73
5675	NASDAQ	VLGEA	Tue, Jun 11, 2019	25.07	25.69	24.76	25.44
5674	NASDAQ	VLGEA	Mon, Jun 10, 2019	25.63	25.63	24.98	25.07
5673	NASDAQ	VLGEA	Fri, Jun 7, 2019	25.38	25.67	25.22	25.55
5672	NASDAQ	VLGEA	Thu, Jun 6, 2019	25.20	25.55	25.10	25.32
5671	NASDAQ	VLGEA	Wed, Jun 5, 2019	25.75	25.80	24.79	25.15
5670	NASDAQ	VLGEA	Tue, Jun 4, 2019	26.37	26.42	25.26	25.43
5669	NASDAQ	VLGEA	Mon, Jun 3, 2019	26.45	26.54	25.60	26.18
5668	NASDAQ	VLGEA	Fri, May 31, 2019	26.34	27.04	26.14	26.48
5667	NASDAQ	VLGEA	Thu, May 30, 2019	26.71	27.12	26.41	26.52
5666	NASDAQ	VLGEA	Wed, May 29, 2019	27.59	27.59	26.50	26.50
5665	NASDAQ	VLGEA	Tue, May 28, 2019	27.83	28.42	27.63	27.77
5664	NASDAQ	VLGEA	Fri, May 24, 2019	27.46	27.87	27.36	27.81
5663	NASDAQ	VLGEA	Thu, May 23, 2019	27.20	27.69	27.13	27.32
5662	NASDAQ	VLGEA	Wed, May 22, 2019	27.20	27.46	27.00	27.42
5661	NASDAQ	VLGEA	Tue, May 21, 2019	27.76	28.04	27.24	27.25
5660	NASDAQ	VLGEA	Mon, May 20, 2019	26.95	27.74	26.74	27.73
5659	NASDAQ	VLGEA	Fri, May 17, 2019	27.10	27.43	26.55	27.13
5658	NASDAQ	VLGEA	Thu, May 16, 2019	27.64	28.01	27.10	27.25
5657	NASDAQ	VLGEA	Wed, May 15, 2019	27.63	28.09	27.45	27.64
5656	NASDAQ	VLGEA	Tue, May 14, 2019	27.80	28.03	27.32	27.80
5655	NASDAQ	VLGEA	Mon, May 13, 2019	27.71	28.01	27.29	27.82
5654	NASDAQ	VLGEA	Fri, May 10, 2019	27.90	28.50	27.80	28.03
5653	NASDAQ	VLGEA	Thu, May 9, 2019	27.53	28.09	27.46	28.03
5652	NASDAQ	VLGEA	Wed, May 8, 2019	28.00	28.05	27.43	27.65
5651	NASDAQ	VLGEA	Tue, May 7, 2019	28.52	28.52	28.02	28.02
5650	NASDAQ	VLGEA	Mon, May 6, 2019	28.49	28.84	28.34	28.63
5649	NASDAQ	VLGEA	Fri, May 3, 2019	28.45	28.86	28.12	28.74
5648	NASDAQ	VLGEA	Thu, May 2, 2019	28.77	28.97	28.32	28.45
5647	NASDAQ	VLGEA	Wed, May 1, 2019	29.47	29.47	27.97	28.75
5646	NASDAQ	VLGEA	Tue, Apr 30, 2019	29.79	29.99	29.38	29.38
5645	NASDAQ	VLGEA	Mon, Apr 29, 2019	28.99	29.82	28.99	29.82
5644	NASDAQ	VLGEA	Fri, Apr 26, 2019	28.59	28.98	28.55	28.89
5643	NASDAQ	VLGEA	Thu, Apr 25, 2019	28.69	28.72	28.06	28.59
5642	NASDAQ	VLGEA	Wed, Apr 24, 2019	28.26	28.72	28.09	28.72
5641	NASDAQ	VLGEA	Tue, Apr 23, 2019	27.35	28.64	27.08	28.09
5640	NASDAQ	VLGEA	Mon, Apr 22, 2019	27.30	27.30	26.74	27.12
5639	NASDAQ	VLGEA	Thu, Apr 18, 2019	27.46	27.50	27.12	27.33
5638	NASDAQ	VLGEA	Wed, Apr 17, 2019	27.80	28.00	27.48	27.48
5637	NASDAQ	VLGEA	Tue, Apr 16, 2019	27.55	27.89	27.25	27.73
5636	NASDAQ	VLGEA	Mon, Apr 15, 2019	27.47	27.77	27.31	27.54
5635	NASDAQ	VLGEA	Fri, Apr 12, 2019	27.62	28.07	27.40	27.49
5634	NASDAQ	VLGEA	Thu, Apr 11, 2019	27.01	27.27	26.75	27.27
5633	NASDAQ	VLGEA	Wed, Apr 10, 2019	26.76	26.95	26.58	26.90
5632	NASDAQ	VLGEA	Tue, Apr 9, 2019	27.24	27.50	26.74	26.76
5631	NASDAQ	VLGEA	Mon, Apr 8, 2019	27.14	27.50	26.86	27.39
5630	NASDAQ	VLGEA	Fri, Apr 5, 2019	26.96	27.15	26.69	27.15
5629	NASDAQ	VLGEA	Thu, Apr 4, 2019	26.97	27.22	26.32	26.96
5628	NASDAQ	VLGEA	Wed, Apr 3, 2019	26.89	27.26	26.50	26.93
5627	NASDAQ	VLGEA	Tue, Apr 2, 2019	26.64	26.90	26.56	26.87
5626	NASDAQ	VLGEA	Mon, Apr 1, 2019	27.33	27.33	26.33	26.86
5625	NASDAQ	VLGEA	Fri, Mar 29, 2019	27.81	28.21	26.64	27.33
5624	NASDAQ	VLGEA	Thu, Mar 28, 2019	27.87	28.21	27.53	27.82
5623	NASDAQ	VLGEA	Wed, Mar 27, 2019	27.85	28.41	27.40	27.88
5622	NASDAQ	VLGEA	Tue, Mar 26, 2019	27.84	28.43	27.58	27.86
5621	NASDAQ	VLGEA	Mon, Mar 25, 2019	27.81	28.08	27.42	27.84
5620	NASDAQ	VLGEA	Fri, Mar 22, 2019	28.21	29.13	27.70	27.81
5619	NASDAQ	VLGEA	Thu, Mar 21, 2019	28.36	29.08	27.98	28.22
5618	NASDAQ	VLGEA	Wed, Mar 20, 2019	27.75	29.25	27.50	28.40
5617	NASDAQ	VLGEA	Tue, Mar 19, 2019	28.96	29.10	27.76	27.86
5616	NASDAQ	VLGEA	Mon, Mar 18, 2019	28.29	29.70	28.29	28.96
5615	NASDAQ	VLGEA	Fri, Mar 15, 2019	29.34	29.67	28.14	28.16
5614	NASDAQ	VLGEA	Thu, Mar 14, 2019	28.85	29.61	28.63	29.35
5613	NASDAQ	VLGEA	Wed, Mar 13, 2019	28.95	29.79	28.54	28.86
5612	NASDAQ	VLGEA	Tue, Mar 12, 2019	30.00	30.10	29.62	29.64
5611	NASDAQ	VLGEA	Mon, Mar 11, 2019	29.77	30.34	29.37	30.05
5610	NASDAQ	VLGEA	Fri, Mar 8, 2019	29.73	30.22	29.52	29.72
5609	NASDAQ	VLGEA	Thu, Mar 7, 2019	30.69	30.69	29.36	29.84
5608	NASDAQ	VLGEA	Wed, Mar 6, 2019	31.00	31.40	30.65	30.69
5607	NASDAQ	VLGEA	Tue, Mar 5, 2019	31.59	31.78	31.26	31.50
5606	NASDAQ	VLGEA	Mon, Mar 4, 2019	32.20	32.20	31.25	31.58
5605	NASDAQ	VLGEA	Fri, Mar 1, 2019	30.85	32.02	30.74	31.52
5604	NASDAQ	VLGEA	Thu, Feb 28, 2019	31.50	31.89	30.65	30.65
5603	NASDAQ	VLGEA	Wed, Feb 27, 2019	31.40	31.68	29.84	31.45
5602	NASDAQ	VLGEA	Tue, Feb 26, 2019	31.62	31.66	31.29	31.40
5601	NASDAQ	VLGEA	Mon, Feb 25, 2019	31.47	32.10	31.30	31.44
5600	NASDAQ	VLGEA	Fri, Feb 22, 2019	30.97	31.35	30.53	31.17
5599	NASDAQ	VLGEA	Thu, Feb 21, 2019	30.87	31.18	29.36	30.86
5598	NASDAQ	VLGEA	Wed, Feb 20, 2019	30.37	31.14	30.22	30.86
5597	NASDAQ	VLGEA	Tue, Feb 19, 2019	29.75	30.50	29.75	30.34
5596	NASDAQ	VLGEA	Fri, Feb 15, 2019	28.76	29.85	28.76	29.76
5595	NASDAQ	VLGEA	Thu, Feb 14, 2019	28.11	28.81	27.93	28.63
5594	NASDAQ	VLGEA	Wed, Feb 13, 2019	28.10	28.46	27.93	28.09
5593	NASDAQ	VLGEA	Tue, Feb 12, 2019	27.86	28.27	27.75	28.00
5592	NASDAQ	VLGEA	Mon, Feb 11, 2019	27.90	27.97	27.56	27.71
5591	NASDAQ	VLGEA	Fri, Feb 8, 2019	27.78	27.95	27.38	27.85
5590	NASDAQ	VLGEA	Thu, Feb 7, 2019	27.49	27.91	27.16	27.75
5589	NASDAQ	VLGEA	Wed, Feb 6, 2019	27.45	27.87	27.45	27.58
5588	NASDAQ	VLGEA	Tue, Feb 5, 2019	27.65	27.98	27.60	27.83
5587	NASDAQ	VLGEA	Mon, Feb 4, 2019	27.53	27.78	26.99	27.54
5586	NASDAQ	VLGEA	Fri, Feb 1, 2019	26.88	27.50	26.75	27.38
5585	NASDAQ	VLGEA	Thu, Jan 31, 2019	26.82	27.18	26.44	26.89
5584	NASDAQ	VLGEA	Wed, Jan 30, 2019	26.73	26.82	26.52	26.76
5583	NASDAQ	VLGEA	Tue, Jan 29, 2019	26.59	26.80	26.53	26.59
5582	NASDAQ	VLGEA	Mon, Jan 28, 2019	26.53	26.87	26.22	26.36
5581	NASDAQ	VLGEA	Fri, Jan 25, 2019	26.63	26.98	26.32	26.57
5580	NASDAQ	VLGEA	Thu, Jan 24, 2019	26.56	26.85	26.35	26.59
5579	NASDAQ	VLGEA	Wed, Jan 23, 2019	25.64	26.52	25.52	26.50
5578	NASDAQ	VLGEA	Tue, Jan 22, 2019	26.00	26.49	25.52	25.64
5577	NASDAQ	VLGEA	Fri, Jan 18, 2019	26.36	26.42	25.84	26.07
5576	NASDAQ	VLGEA	Thu, Jan 17, 2019	26.62	26.81	26.10	26.24
5575	NASDAQ	VLGEA	Wed, Jan 16, 2019	26.77	26.81	26.15	26.65
5574	NASDAQ	VLGEA	Tue, Jan 15, 2019	27.06	27.14	26.66	26.87
5573	NASDAQ	VLGEA	Mon, Jan 14, 2019	25.72	27.14	25.72	26.90
5572	NASDAQ	VLGEA	Fri, Jan 11, 2019	26.72	26.72	25.80	26.00
5571	NASDAQ	VLGEA	Thu, Jan 10, 2019	26.87	27.07	26.41	26.73
5570	NASDAQ	VLGEA	Wed, Jan 9, 2019	27.02	27.14	26.78	26.95
5569	NASDAQ	VLGEA	Tue, Jan 8, 2019	27.21	27.24	26.46	27.02
5568	NASDAQ	VLGEA	Mon, Jan 7, 2019	26.85	27.34	26.68	26.98
5567	NASDAQ	VLGEA	Fri, Jan 4, 2019	26.19	27.25	25.82	26.84
5566	NASDAQ	VLGEA	Thu, Jan 3, 2019	27.16	27.16	25.75	25.99
5565	NASDAQ	VLGEA	Wed, Jan 2, 2019	26.31	27.26	25.79	27.26
5564	NASDAQ	VLGEA	Mon, Dec 31, 2018	26.67	27.21	26.33	26.74
5563	NASDAQ	VLGEA	Fri, Dec 28, 2018	25.16	27.22	25.09	26.58
5562	NASDAQ	VLGEA	Thu, Dec 27, 2018	24.91	25.28	24.68	25.17
5561	NASDAQ	VLGEA	Wed, Dec 26, 2018	24.51	25.42	24.25	25.37
5560	NASDAQ	VLGEA	Mon, Dec 24, 2018	25.72	25.83	24.51	24.51
5559	NASDAQ	VLGEA	Fri, Dec 21, 2018	25.80	26.22	25.62	25.83
5558	NASDAQ	VLGEA	Thu, Dec 20, 2018	26.09	26.09	25.51	25.79
5557	NASDAQ	VLGEA	Wed, Dec 19, 2018	26.12	26.40	25.63	26.12
5556	NASDAQ	VLGEA	Tue, Dec 18, 2018	26.77	26.77	25.54	26.06
5555	NASDAQ	VLGEA	Mon, Dec 17, 2018	27.35	27.35	26.18	26.73
5554	NASDAQ	VLGEA	Fri, Dec 14, 2018	27.17	28.88	26.51	27.40
5553	NASDAQ	VLGEA	Thu, Dec 13, 2018	28.33	28.98	27.24	27.43
5552	NASDAQ	VLGEA	Wed, Dec 12, 2018	27.57	29.00	27.51	28.37
5551	NASDAQ	VLGEA	Tue, Dec 11, 2018	27.13	27.67	26.98	27.46
5550	NASDAQ	VLGEA	Mon, Dec 10, 2018	26.16	27.13	25.75	27.13
5549	NASDAQ	VLGEA	Fri, Dec 7, 2018	25.92	26.55	25.91	26.20
5548	NASDAQ	VLGEA	Thu, Dec 6, 2018	25.95	29.22	25.19	26.00
5547	NASDAQ	VLGEA	Tue, Dec 4, 2018	26.10	26.73	25.27	25.44
5546	NASDAQ	VLGEA	Mon, Dec 3, 2018	27.49	28.35	26.04	26.10
5545	NASDAQ	VLGEA	Fri, Nov 30, 2018	28.04	28.36	27.26	27.29
5544	NASDAQ	VLGEA	Thu, Nov 29, 2018	28.00	29.09	27.47	27.75
5543	NASDAQ	VLGEA	Wed, Nov 28, 2018	27.36	28.05	27.36	28.01
5542	NASDAQ	VLGEA	Tue, Nov 27, 2018	27.01	27.36	26.64	27.27
5541	NASDAQ	VLGEA	Mon, Nov 26, 2018	26.70	27.33	26.69	27.05
5540	NASDAQ	VLGEA	Fri, Nov 23, 2018	26.69	26.73	25.88	26.56
5539	NASDAQ	VLGEA	Wed, Nov 21, 2018	26.69	27.10	26.25	26.78
5538	NASDAQ	VLGEA	Tue, Nov 20, 2018	26.22	26.97	25.75	26.68
5537	NASDAQ	VLGEA	Mon, Nov 19, 2018	26.88	26.95	26.14	26.47
5536	NASDAQ	VLGEA	Fri, Nov 16, 2018	26.25	26.86	26.05	26.68
5535	NASDAQ	VLGEA	Thu, Nov 15, 2018	25.78	26.50	25.46	26.26
5534	NASDAQ	VLGEA	Wed, Nov 14, 2018	26.59	26.77	25.62	26.04
5533	NASDAQ	VLGEA	Tue, Nov 13, 2018	27.22	27.26	26.50	26.62
5532	NASDAQ	VLGEA	Mon, Nov 12, 2018	27.08	27.55	27.00	27.13
5531	NASDAQ	VLGEA	Fri, Nov 9, 2018	27.72	27.77	27.00	27.08
5530	NASDAQ	VLGEA	Thu, Nov 8, 2018	28.00	28.08	27.05	27.73
5529	NASDAQ	VLGEA	Wed, Nov 7, 2018	24.53	28.19	24.53	27.87
5528	NASDAQ	VLGEA	Tue, Nov 6, 2018	25.40	25.40	24.21	24.35
5527	NASDAQ	VLGEA	Mon, Nov 5, 2018	25.54	25.73	25.10	25.39
5526	NASDAQ	VLGEA	Fri, Nov 2, 2018	25.15	25.88	25.11	25.55
5525	NASDAQ	VLGEA	Thu, Nov 1, 2018	24.69	25.23	24.63	25.15
5524	NASDAQ	VLGEA	Wed, Oct 31, 2018	25.91	26.08	24.63	24.64
5523	NASDAQ	VLGEA	Tue, Oct 30, 2018	25.30	26.14	25.08	25.87
5522	NASDAQ	VLGEA	Mon, Oct 29, 2018	25.45	25.48	25.05	25.24
5521	NASDAQ	VLGEA	Fri, Oct 26, 2018	24.92	25.51	24.87	25.34
5520	NASDAQ	VLGEA	Thu, Oct 25, 2018	25.32	25.38	24.96	25.06
5519	NASDAQ	VLGEA	Wed, Oct 24, 2018	25.23	25.45	24.91	25.28
5518	NASDAQ	VLGEA	Tue, Oct 23, 2018	25.00	25.46	24.95	25.16
5517	NASDAQ	VLGEA	Mon, Oct 22, 2018	25.43	25.50	24.88	25.15
5516	NASDAQ	VLGEA	Fri, Oct 19, 2018	25.02	25.50	24.96	25.09
5515	NASDAQ	VLGEA	Thu, Oct 18, 2018	25.43	25.60	25.00	25.13
5514	NASDAQ	VLGEA	Wed, Oct 17, 2018	25.40	26.11	25.40	25.45
5513	NASDAQ	VLGEA	Tue, Oct 16, 2018	24.71	26.01	24.66	25.43
5512	NASDAQ	VLGEA	Mon, Oct 15, 2018	23.90	24.83	23.75	24.71
5511	NASDAQ	VLGEA	Fri, Oct 12, 2018	24.81	24.91	23.78	23.94
5510	NASDAQ	VLGEA	Thu, Oct 11, 2018	24.66	25.00	24.25	24.73
5509	NASDAQ	VLGEA	Wed, Oct 10, 2018	24.92	25.43	24.87	24.90
5508	NASDAQ	VLGEA	Tue, Oct 9, 2018	25.89	25.89	24.87	24.94
5507	NASDAQ	VLGEA	Mon, Oct 8, 2018	25.44	26.18	25.44	25.89
5506	NASDAQ	VLGEA	Fri, Oct 5, 2018	25.90	26.86	25.44	25.44
5505	NASDAQ	VLGEA	Thu, Oct 4, 2018	25.90	26.69	25.85	25.85
5504	NASDAQ	VLGEA	Wed, Oct 3, 2018	26.81	26.81	25.85	25.88
5503	NASDAQ	VLGEA	Tue, Oct 2, 2018	27.09	27.36	26.94	26.99
5502	NASDAQ	VLGEA	Mon, Oct 1, 2018	27.27	27.68	26.81	27.04
5501	NASDAQ	VLGEA	Fri, Sep 28, 2018	27.39	27.61	26.69	27.20
5500	NASDAQ	VLGEA	Thu, Sep 27, 2018	27.41	28.05	26.81	27.32
5499	NASDAQ	VLGEA	Wed, Sep 26, 2018	27.46	27.84	27.28	27.36
5498	NASDAQ	VLGEA	Tue, Sep 25, 2018	27.79	28.27	27.47	27.57
5497	NASDAQ	VLGEA	Mon, Sep 24, 2018	28.51	28.51	26.82	27.79
5496	NASDAQ	VLGEA	Fri, Sep 21, 2018	28.60	29.10	28.50	28.50
5495	NASDAQ	VLGEA	Thu, Sep 20, 2018	29.11	29.11	28.59	28.64
5494	NASDAQ	VLGEA	Wed, Sep 19, 2018	28.59	29.45	28.59	29.04
5493	NASDAQ	VLGEA	Tue, Sep 18, 2018	29.16	29.35	28.95	29.06
5492	NASDAQ	VLGEA	Mon, Sep 17, 2018	28.69	29.15	28.68	28.95
5491	NASDAQ	VLGEA	Fri, Sep 14, 2018	28.71	28.73	28.20	28.65
5490	NASDAQ	VLGEA	Thu, Sep 13, 2018	28.68	28.93	28.51	28.66
5489	NASDAQ	VLGEA	Wed, Sep 12, 2018	28.74	28.99	28.46	28.60
5488	NASDAQ	VLGEA	Tue, Sep 11, 2018	29.13	29.25	28.79	28.79
5487	NASDAQ	VLGEA	Mon, Sep 10, 2018	28.67	29.38	28.67	29.10
5486	NASDAQ	VLGEA	Fri, Sep 7, 2018	29.03	29.44	28.55	28.82
5485	NASDAQ	VLGEA	Thu, Sep 6, 2018	29.16	29.33	29.04	29.07
5484	NASDAQ	VLGEA	Wed, Sep 5, 2018	29.25	29.32	29.03	29.18
5483	NASDAQ	VLGEA	Tue, Sep 4, 2018	29.16	29.35	28.96	29.16
5482	NASDAQ	VLGEA	Fri, Aug 31, 2018	28.93	29.53	28.59	29.18
5481	NASDAQ	VLGEA	Thu, Aug 30, 2018	29.06	29.14	28.75	28.97
5480	NASDAQ	VLGEA	Wed, Aug 29, 2018	29.11	29.11	28.72	28.90
5479	NASDAQ	VLGEA	Tue, Aug 28, 2018	28.97	29.12	28.81	28.97
5478	NASDAQ	VLGEA	Mon, Aug 27, 2018	29.36	29.45	28.50	28.82
5477	NASDAQ	VLGEA	Fri, Aug 24, 2018	29.35	29.49	28.92	29.26
5476	NASDAQ	VLGEA	Thu, Aug 23, 2018	29.17	29.55	29.15	29.36
5475	NASDAQ	VLGEA	Wed, Aug 22, 2018	28.45	29.25	28.45	29.16
5474	NASDAQ	VLGEA	Tue, Aug 21, 2018	28.98	29.10	28.62	28.76
5473	NASDAQ	VLGEA	Mon, Aug 20, 2018	29.31	29.31	28.77	29.02
5472	NASDAQ	VLGEA	Fri, Aug 17, 2018	28.64	29.29	28.64	29.29
5471	NASDAQ	VLGEA	Thu, Aug 16, 2018	28.15	28.75	28.13	28.64
5470	NASDAQ	VLGEA	Wed, Aug 15, 2018	28.29	28.40	27.46	27.82
5469	NASDAQ	VLGEA	Tue, Aug 14, 2018	27.74	28.60	27.42	28.42
5468	NASDAQ	VLGEA	Mon, Aug 13, 2018	27.07	27.82	27.03	27.70
5467	NASDAQ	VLGEA	Fri, Aug 10, 2018	27.40	27.84	26.91	27.16
5466	NASDAQ	VLGEA	Thu, Aug 9, 2018	27.37	27.71	27.09	27.40
5465	NASDAQ	VLGEA	Wed, Aug 8, 2018	27.85	27.85	27.24	27.35
5464	NASDAQ	VLGEA	Tue, Aug 7, 2018	27.48	28.02	27.40	27.87
5463	NASDAQ	VLGEA	Mon, Aug 6, 2018	27.13	27.57	26.83	27.47
5462	NASDAQ	VLGEA	Fri, Aug 3, 2018	27.54	27.93	26.93	27.06
5461	NASDAQ	VLGEA	Thu, Aug 2, 2018	26.55	27.70	26.55	27.42
5460	NASDAQ	VLGEA	Wed, Aug 1, 2018	26.88	26.97	25.50	26.61
5459	NASDAQ	VLGEA	Tue, Jul 31, 2018	28.89	28.89	26.84	26.93
5458	NASDAQ	VLGEA	Mon, Jul 30, 2018	29.03	29.47	28.65	28.84
5457	NASDAQ	VLGEA	Fri, Jul 27, 2018	30.19	30.31	29.00	29.11
5456	NASDAQ	VLGEA	Thu, Jul 26, 2018	29.88	30.42	29.52	30.20
5455	NASDAQ	VLGEA	Wed, Jul 25, 2018	29.81	29.95	29.39	29.89
5454	NASDAQ	VLGEA	Tue, Jul 24, 2018	30.06	30.06	29.53	29.82
5453	NASDAQ	VLGEA	Mon, Jul 23, 2018	29.72	30.23	29.52	29.90
5452	NASDAQ	VLGEA	Fri, Jul 20, 2018	29.84	30.04	29.67	29.69
5451	NASDAQ	VLGEA	Thu, Jul 19, 2018	29.48	30.20	29.48	29.92
5450	NASDAQ	VLGEA	Wed, Jul 18, 2018	29.93	29.93	29.31	29.49
5449	NASDAQ	VLGEA	Tue, Jul 17, 2018	29.36	30.18	29.36	29.99
5448	NASDAQ	VLGEA	Mon, Jul 16, 2018	29.03	29.55	28.51	29.35
5447	NASDAQ	VLGEA	Fri, Jul 13, 2018	29.07	29.70	28.76	29.03
5446	NASDAQ	VLGEA	Thu, Jul 12, 2018	29.50	29.59	29.00	29.06
5445	NASDAQ	VLGEA	Wed, Jul 11, 2018	29.55	29.78	29.38	29.51
5444	NASDAQ	VLGEA	Tue, Jul 10, 2018	30.00	30.33	29.23	29.55
5443	NASDAQ	VLGEA	Mon, Jul 9, 2018	29.92	30.49	29.76	29.98
5442	NASDAQ	VLGEA	Fri, Jul 6, 2018	29.88	30.40	28.53	30.00
5441	NASDAQ	VLGEA	Thu, Jul 5, 2018	29.42	30.00	29.42	29.88
5440	NASDAQ	VLGEA	Tue, Jul 3, 2018	29.42	30.14	29.28	29.40
5439	NASDAQ	VLGEA	Mon, Jul 2, 2018	29.31	29.52	29.03	29.43
5438	NASDAQ	VLGEA	Fri, Jun 29, 2018	29.62	29.76	29.22	29.46
5437	NASDAQ	VLGEA	Thu, Jun 28, 2018	29.99	29.99	29.35	29.51
5436	NASDAQ	VLGEA	Wed, Jun 27, 2018	30.25	30.25	29.92	29.97
5435	NASDAQ	VLGEA	Tue, Jun 26, 2018	30.31	30.75	30.12	30.23
5434	NASDAQ	VLGEA	Mon, Jun 25, 2018	31.15	31.49	30.09	30.21
5433	NASDAQ	VLGEA	Fri, Jun 22, 2018	29.96	31.29	29.96	31.28
5432	NASDAQ	VLGEA	Thu, Jun 21, 2018	29.16	30.14	29.16	30.07
5431	NASDAQ	VLGEA	Wed, Jun 20, 2018	29.41	29.62	28.85	29.15
5430	NASDAQ	VLGEA	Tue, Jun 19, 2018	28.68	29.41	28.53	29.35
5429	NASDAQ	VLGEA	Mon, Jun 18, 2018	28.41	28.86	28.28	28.79
5428	NASDAQ	VLGEA	Fri, Jun 15, 2018	28.45	28.59	28.03	28.46
5427	NASDAQ	VLGEA	Thu, Jun 14, 2018	28.42	28.60	28.25	28.58
5426	NASDAQ	VLGEA	Wed, Jun 13, 2018	28.24	28.79	28.08	28.30
5425	NASDAQ	VLGEA	Tue, Jun 12, 2018	28.94	28.94	28.05	28.25
5424	NASDAQ	VLGEA	Mon, Jun 11, 2018	28.92	29.24	28.88	28.96
5423	NASDAQ	VLGEA	Fri, Jun 8, 2018	28.62	29.23	28.62	28.93
5422	NASDAQ	VLGEA	Thu, Jun 7, 2018	28.23	28.68	27.50	28.64
5421	NASDAQ	VLGEA	Wed, Jun 6, 2018	28.96	29.16	27.87	28.29
5420	NASDAQ	VLGEA	Tue, Jun 5, 2018	30.09	30.09	28.60	28.90
5419	NASDAQ	VLGEA	Mon, Jun 4, 2018	29.20	29.25	29.04	29.11
5418	NASDAQ	VLGEA	Fri, Jun 1, 2018	29.16	29.45	29.00	29.11
5417	NASDAQ	VLGEA	Thu, May 31, 2018	29.35	29.96	28.91	29.04
5416	NASDAQ	VLGEA	Wed, May 30, 2018	29.85	30.31	29.32	29.33
5415	NASDAQ	VLGEA	Tue, May 29, 2018	29.90	29.99	29.64	29.88
5414	NASDAQ	VLGEA	Fri, May 25, 2018	29.36	29.91	29.32	29.90
5413	NASDAQ	VLGEA	Thu, May 24, 2018	29.55	29.60	29.13	29.34
5412	NASDAQ	VLGEA	Wed, May 23, 2018	28.90	29.71	28.88	29.56
5411	NASDAQ	VLGEA	Tue, May 22, 2018	28.70	28.92	28.64	28.92
5410	NASDAQ	VLGEA	Mon, May 21, 2018	28.27	28.79	28.12	28.79
5409	NASDAQ	VLGEA	Fri, May 18, 2018	28.41	28.49	28.10	28.16
5408	NASDAQ	VLGEA	Thu, May 17, 2018	28.18	28.55	27.98	28.36
5407	NASDAQ	VLGEA	Wed, May 16, 2018	27.74	28.14	27.65	28.03
5406	NASDAQ	VLGEA	Tue, May 15, 2018	27.34	27.84	27.18	27.78
5405	NASDAQ	VLGEA	Mon, May 14, 2018	27.38	27.47	27.29	27.33
5404	NASDAQ	VLGEA	Fri, May 11, 2018	27.47	27.70	27.26	27.33
5403	NASDAQ	VLGEA	Thu, May 10, 2018	27.67	27.74	27.29	27.39
5402	NASDAQ	VLGEA	Wed, May 9, 2018	27.83	28.14	27.27	27.68
5401	NASDAQ	VLGEA	Tue, May 8, 2018	27.43	27.77	27.31	27.70
5400	NASDAQ	VLGEA	Mon, May 7, 2018	27.77	27.78	27.34	27.53
5399	NASDAQ	VLGEA	Fri, May 4, 2018	27.26	27.87	27.19	27.74
5398	NASDAQ	VLGEA	Thu, May 3, 2018	27.35	27.42	27.04	27.21
5397	NASDAQ	VLGEA	Wed, May 2, 2018	27.17	27.44	26.79	27.32
5396	NASDAQ	VLGEA	Tue, May 1, 2018	27.19	27.20	26.61	27.19
5395	NASDAQ	VLGEA	Mon, Apr 30, 2018	27.08	27.41	26.95	27.20
5394	NASDAQ	VLGEA	Fri, Apr 27, 2018	27.04	27.60	26.65	27.07
5393	NASDAQ	VLGEA	Thu, Apr 26, 2018	27.54	27.68	27.01	27.04
5392	NASDAQ	VLGEA	Wed, Apr 25, 2018	27.24	27.60	27.17	27.49
5391	NASDAQ	VLGEA	Tue, Apr 24, 2018	27.32	27.56	27.10	27.23
5390	NASDAQ	VLGEA	Mon, Apr 23, 2018	27.16	27.31	26.88	27.21
5389	NASDAQ	VLGEA	Fri, Apr 20, 2018	26.75	27.24	26.75	27.15
5388	NASDAQ	VLGEA	Thu, Apr 19, 2018	26.97	27.27	26.75	26.83
5387	NASDAQ	VLGEA	Wed, Apr 18, 2018	27.24	27.44	27.00	27.00
5386	NASDAQ	VLGEA	Tue, Apr 17, 2018	27.29	27.49	27.01	27.23
5385	NASDAQ	VLGEA	Mon, Apr 16, 2018	26.25	27.50	26.20	27.18
5384	NASDAQ	VLGEA	Fri, Apr 13, 2018	26.46	26.51	26.17	26.26
5383	NASDAQ	VLGEA	Thu, Apr 12, 2018	27.45	27.46	26.43	26.53
5382	NASDAQ	VLGEA	Wed, Apr 11, 2018	27.00	27.51	26.90	27.45
5381	NASDAQ	VLGEA	Tue, Apr 10, 2018	27.95	28.00	27.04	27.06
5380	NASDAQ	VLGEA	Mon, Apr 9, 2018	27.21	27.96	26.82	27.79
5379	NASDAQ	VLGEA	Fri, Apr 6, 2018	26.54	27.16	26.43	27.09
5378	NASDAQ	VLGEA	Thu, Apr 5, 2018	26.51	26.71	25.84	26.60
5377	NASDAQ	VLGEA	Wed, Apr 4, 2018	25.29	26.73	25.06	26.51
5376	NASDAQ	VLGEA	Tue, Apr 3, 2018	26.32	26.44	25.75	25.75
5375	NASDAQ	VLGEA	Mon, Apr 2, 2018	26.38	26.73	25.74	26.21
5374	NASDAQ	VLGEA	Thu, Mar 29, 2018	26.34	26.50	26.03	26.37
5373	NASDAQ	VLGEA	Wed, Mar 28, 2018	26.04	26.34	25.48	26.30
5372	NASDAQ	VLGEA	Tue, Mar 27, 2018	25.74	26.25	25.16	26.03
5371	NASDAQ	VLGEA	Mon, Mar 26, 2018	25.50	25.75	25.25	25.74
5370	NASDAQ	VLGEA	Fri, Mar 23, 2018	25.33	25.40	25.09	25.23
5369	NASDAQ	VLGEA	Thu, Mar 22, 2018	25.31	25.60	25.24	25.34
5368	NASDAQ	VLGEA	Wed, Mar 21, 2018	25.09	25.49	25.02	25.43
5367	NASDAQ	VLGEA	Tue, Mar 20, 2018	25.26	25.26	25.00	25.08
5366	NASDAQ	VLGEA	Mon, Mar 19, 2018	25.51	25.61	24.90	25.18
5365	NASDAQ	VLGEA	Fri, Mar 16, 2018	25.02	25.70	25.02	25.42
5364	NASDAQ	VLGEA	Thu, Mar 15, 2018	24.93	25.26	24.35	25.07
5363	NASDAQ	VLGEA	Wed, Mar 14, 2018	25.34	25.34	24.88	24.94
5362	NASDAQ	VLGEA	Tue, Mar 13, 2018	24.88	25.97	24.88	25.20
5361	NASDAQ	VLGEA	Mon, Mar 12, 2018	24.68	24.80	24.50	24.79
5360	NASDAQ	VLGEA	Fri, Mar 9, 2018	24.02	24.85	23.96	24.59
5359	NASDAQ	VLGEA	Thu, Mar 8, 2018	24.09	24.09	23.76	23.89
5358	NASDAQ	VLGEA	Wed, Mar 7, 2018	24.12	24.25	23.80	24.07
5357	NASDAQ	VLGEA	Tue, Mar 6, 2018	23.79	24.06	23.60	23.99
5356	NASDAQ	VLGEA	Mon, Mar 5, 2018	24.06	24.18	23.39	23.73
5355	NASDAQ	VLGEA	Fri, Mar 2, 2018	23.40	24.15	23.40	24.15
5354	NASDAQ	VLGEA	Thu, Mar 1, 2018	23.67	23.91	23.30	23.45
5353	NASDAQ	VLGEA	Wed, Feb 28, 2018	24.20	24.40	23.70	23.70
5352	NASDAQ	VLGEA	Tue, Feb 27, 2018	24.63	24.92	24.16	24.19
5351	NASDAQ	VLGEA	Mon, Feb 26, 2018	24.00	24.57	23.94	24.51
5350	NASDAQ	VLGEA	Fri, Feb 23, 2018	23.90	23.98	23.76	23.97
5349	NASDAQ	VLGEA	Thu, Feb 22, 2018	24.13	24.13	23.74	23.90
5348	NASDAQ	VLGEA	Wed, Feb 21, 2018	23.50	24.25	23.50	24.03
5347	NASDAQ	VLGEA	Tue, Feb 20, 2018	24.40	24.48	23.36	23.49
5346	NASDAQ	VLGEA	Fri, Feb 16, 2018	24.78	24.94	24.40	24.44
5345	NASDAQ	VLGEA	Thu, Feb 15, 2018	24.33	24.95	24.25	24.94
5344	NASDAQ	VLGEA	Wed, Feb 14, 2018	24.28	24.57	24.00	24.25
5343	NASDAQ	VLGEA	Tue, Feb 13, 2018	23.37	24.85	23.37	24.74
5342	NASDAQ	VLGEA	Mon, Feb 12, 2018	23.86	23.86	23.33	23.51
5341	NASDAQ	VLGEA	Fri, Feb 9, 2018	23.43	23.75	23.14	23.53
5340	NASDAQ	VLGEA	Thu, Feb 8, 2018	23.28	23.62	23.01	23.24
5339	NASDAQ	VLGEA	Wed, Feb 7, 2018	22.95	23.35	22.79	23.34
5338	NASDAQ	VLGEA	Tue, Feb 6, 2018	22.32	23.22	21.95	22.97
5337	NASDAQ	VLGEA	Mon, Feb 5, 2018	22.78	23.00	22.50	22.50
5336	NASDAQ	VLGEA	Fri, Feb 2, 2018	23.15	23.29	22.85	22.89
5335	NASDAQ	VLGEA	Thu, Feb 1, 2018	23.38	23.48	23.15	23.29
5334	NASDAQ	VLGEA	Wed, Jan 31, 2018	23.71	23.71	23.37	23.48
5333	NASDAQ	VLGEA	Tue, Jan 30, 2018	23.62	23.80	23.42	23.63
5332	NASDAQ	VLGEA	Mon, Jan 29, 2018	23.95	24.01	23.76	23.79
5331	NASDAQ	VLGEA	Fri, Jan 26, 2018	23.94	24.15	23.64	23.94
5330	NASDAQ	VLGEA	Thu, Jan 25, 2018	23.81	23.95	23.73	23.89
5329	NASDAQ	VLGEA	Wed, Jan 24, 2018	23.95	23.98	23.61	23.63
5328	NASDAQ	VLGEA	Tue, Jan 23, 2018	23.77	23.91	23.55	23.79
5327	NASDAQ	VLGEA	Mon, Jan 22, 2018	23.59	23.91	23.59	23.78
5326	NASDAQ	VLGEA	Fri, Jan 19, 2018	23.15	23.59	23.14	23.59
5325	NASDAQ	VLGEA	Thu, Jan 18, 2018	23.20	23.33	22.97	23.13
5324	NASDAQ	VLGEA	Wed, Jan 17, 2018	22.99	23.25	22.90	23.23
5323	NASDAQ	VLGEA	Tue, Jan 16, 2018	23.19	23.41	22.69	22.91
5322	NASDAQ	VLGEA	Fri, Jan 12, 2018	22.79	23.40	22.79	23.09
5321	NASDAQ	VLGEA	Thu, Jan 11, 2018	22.84	23.02	22.54	22.67
5320	NASDAQ	VLGEA	Wed, Jan 10, 2018	22.75	23.00	22.65	22.79
5319	NASDAQ	VLGEA	Tue, Jan 9, 2018	22.84	23.02	22.62	22.90
5318	NASDAQ	VLGEA	Mon, Jan 8, 2018	22.99	23.00	22.57	22.79
5317	NASDAQ	VLGEA	Fri, Jan 5, 2018	23.05	23.06	22.91	23.00
5316	NASDAQ	VLGEA	Thu, Jan 4, 2018	23.04	23.10	22.70	22.91
5315	NASDAQ	VLGEA	Wed, Jan 3, 2018	22.97	23.10	22.86	22.98
5314	NASDAQ	VLGEA	Tue, Jan 2, 2018	22.96	23.75	22.96	23.24
5313	NASDAQ	VLGEA	Fri, Dec 29, 2017	23.42	23.42	22.92	22.93
5312	NASDAQ	VLGEA	Thu, Dec 28, 2017	23.15	23.53	23.15	23.41
5311	NASDAQ	VLGEA	Wed, Dec 27, 2017	23.12	23.34	23.01	23.15
5310	NASDAQ	VLGEA	Tue, Dec 26, 2017	23.30	23.39	23.05	23.13
5309	NASDAQ	VLGEA	Fri, Dec 22, 2017	23.39	23.41	23.00	23.31
5308	NASDAQ	VLGEA	Thu, Dec 21, 2017	23.04	23.48	23.02	23.40
5307	NASDAQ	VLGEA	Wed, Dec 20, 2017	23.45	23.54	22.99	23.00
5306	NASDAQ	VLGEA	Tue, Dec 19, 2017	23.42	23.75	23.27	23.52
5305	NASDAQ	VLGEA	Mon, Dec 18, 2017	23.20	23.52	23.03	23.35
5304	NASDAQ	VLGEA	Fri, Dec 15, 2017	22.95	23.59	22.95	23.27
5303	NASDAQ	VLGEA	Thu, Dec 14, 2017	23.14	23.20	22.87	23.00
5302	NASDAQ	VLGEA	Wed, Dec 13, 2017	23.02	23.40	23.02	23.13
5301	NASDAQ	VLGEA	Tue, Dec 12, 2017	23.32	23.32	22.95	23.01
5300	NASDAQ	VLGEA	Mon, Dec 11, 2017	23.28	23.37	22.90	23.17
5299	NASDAQ	VLGEA	Fri, Dec 8, 2017	23.44	23.60	23.16	23.26
5298	NASDAQ	VLGEA	Thu, Dec 7, 2017	23.45	24.16	23.30	23.41
5297	NASDAQ	VLGEA	Wed, Dec 6, 2017	23.84	24.88	23.22	23.42
5296	NASDAQ	VLGEA	Tue, Dec 5, 2017	24.90	24.90	23.50	23.82
5295	NASDAQ	VLGEA	Mon, Dec 4, 2017	24.82	25.49	24.82	25.44
5294	NASDAQ	VLGEA	Fri, Dec 1, 2017	25.70	25.75	24.50	24.55
5293	NASDAQ	VLGEA	Thu, Nov 30, 2017	26.24	26.35	25.51	25.65
5292	NASDAQ	VLGEA	Wed, Nov 29, 2017	25.58	26.21	25.10	25.92
5291	NASDAQ	VLGEA	Tue, Nov 28, 2017	25.24	25.59	24.88	25.58
5290	NASDAQ	VLGEA	Mon, Nov 27, 2017	25.24	25.31	25.02	25.13
5289	NASDAQ	VLGEA	Fri, Nov 24, 2017	25.41	25.43	24.31	25.24
5288	NASDAQ	VLGEA	Wed, Nov 22, 2017	24.80	25.40	24.80	25.34
5287	NASDAQ	VLGEA	Tue, Nov 21, 2017	24.40	24.84	24.34	24.77
5286	NASDAQ	VLGEA	Mon, Nov 20, 2017	24.13	24.54	23.79	24.26
5285	NASDAQ	VLGEA	Fri, Nov 17, 2017	23.71	24.30	23.71	24.23
5284	NASDAQ	VLGEA	Thu, Nov 16, 2017	23.70	24.16	23.56	23.80
5283	NASDAQ	VLGEA	Wed, Nov 15, 2017	23.44	23.98	23.44	23.53
5282	NASDAQ	VLGEA	Tue, Nov 14, 2017	23.43	23.78	23.26	23.55
5281	NASDAQ	VLGEA	Mon, Nov 13, 2017	23.44	23.60	23.01	23.47
5280	NASDAQ	VLGEA	Fri, Nov 10, 2017	23.35	23.98	23.35	23.53
5279	NASDAQ	VLGEA	Thu, Nov 9, 2017	23.49	23.57	23.00	23.30
5278	NASDAQ	VLGEA	Wed, Nov 8, 2017	23.59	23.71	23.40	23.51
5277	NASDAQ	VLGEA	Tue, Nov 7, 2017	24.11	24.24	23.26	23.67
5276	NASDAQ	VLGEA	Mon, Nov 6, 2017	23.90	24.25	23.63	24.09
5275	NASDAQ	VLGEA	Fri, Nov 3, 2017	24.23	24.40	23.77	23.90
5274	NASDAQ	VLGEA	Thu, Nov 2, 2017	23.89	24.30	23.75	24.22
5273	NASDAQ	VLGEA	Wed, Nov 1, 2017	24.00	24.84	23.69	23.81
5272	NASDAQ	VLGEA	Tue, Oct 31, 2017	23.71	24.10	23.42	23.99
5271	NASDAQ	VLGEA	Mon, Oct 30, 2017	24.37	24.39	23.60	23.71
5270	NASDAQ	VLGEA	Fri, Oct 27, 2017	24.53	24.53	24.12	24.37
5269	NASDAQ	VLGEA	Thu, Oct 26, 2017	24.41	24.80	24.35	24.42
5268	NASDAQ	VLGEA	Wed, Oct 25, 2017	24.24	24.24	23.98	24.22
5267	NASDAQ	VLGEA	Tue, Oct 24, 2017	24.27	24.32	23.98	24.23
5266	NASDAQ	VLGEA	Mon, Oct 23, 2017	23.88	24.35	23.88	24.19
5265	NASDAQ	VLGEA	Fri, Oct 20, 2017	24.30	24.30	23.82	23.87
5264	NASDAQ	VLGEA	Thu, Oct 19, 2017	24.32	24.63	24.07	24.13
5263	NASDAQ	VLGEA	Wed, Oct 18, 2017	24.73	24.90	24.24	24.31
5262	NASDAQ	VLGEA	Tue, Oct 17, 2017	24.39	24.85	24.22	24.55
5261	NASDAQ	VLGEA	Mon, Oct 16, 2017	24.92	25.19	24.21	24.23
5260	NASDAQ	VLGEA	Fri, Oct 13, 2017	24.61	25.29	24.53	24.91
5259	NASDAQ	VLGEA	Thu, Oct 12, 2017	24.89	24.94	24.50	24.68
5258	NASDAQ	VLGEA	Wed, Oct 11, 2017	25.40	25.40	24.71	24.90
5257	NASDAQ	VLGEA	Tue, Oct 10, 2017	25.06	25.39	24.93	25.29
5256	NASDAQ	VLGEA	Mon, Oct 9, 2017	25.18	25.20	24.59	24.90
5255	NASDAQ	VLGEA	Fri, Oct 6, 2017	25.94	25.94	24.81	24.98
5254	NASDAQ	VLGEA	Thu, Oct 5, 2017	25.59	26.37	25.51	25.80
5253	NASDAQ	VLGEA	Wed, Oct 4, 2017	25.38	25.85	25.33	25.44
5252	NASDAQ	VLGEA	Tue, Oct 3, 2017	25.12	25.50	25.12	25.47
5251	NASDAQ	VLGEA	Mon, Oct 2, 2017	24.90	25.13	24.75	25.00
5250	NASDAQ	VLGEA	Fri, Sep 29, 2017	24.82	24.96	24.69	24.74
5249	NASDAQ	VLGEA	Thu, Sep 28, 2017	24.81	24.94	24.62	24.70
5248	NASDAQ	VLGEA	Wed, Sep 27, 2017	24.78	25.01	24.44	24.94
5247	NASDAQ	VLGEA	Tue, Sep 26, 2017	24.37	24.82	24.07	24.64
5246	NASDAQ	VLGEA	Mon, Sep 25, 2017	24.14	24.49	24.13	24.36
5245	NASDAQ	VLGEA	Fri, Sep 22, 2017	24.06	24.26	23.90	24.01
5244	NASDAQ	VLGEA	Thu, Sep 21, 2017	24.30	24.40	23.88	23.94
5243	NASDAQ	VLGEA	Wed, Sep 20, 2017	23.36	24.56	23.36	24.43
5242	NASDAQ	VLGEA	Tue, Sep 19, 2017	23.52	23.70	23.35	23.45
5241	NASDAQ	VLGEA	Mon, Sep 18, 2017	23.56	23.60	23.34	23.38
5240	NASDAQ	VLGEA	Fri, Sep 15, 2017	23.56	23.84	23.33	23.41
5239	NASDAQ	VLGEA	Thu, Sep 14, 2017	23.82	23.82	23.31	23.46
5238	NASDAQ	VLGEA	Wed, Sep 13, 2017	23.59	24.39	23.58	23.74
5237	NASDAQ	VLGEA	Tue, Sep 12, 2017	23.22	23.71	23.22	23.65
5236	NASDAQ	VLGEA	Mon, Sep 11, 2017	23.17	23.34	23.17	23.22
5235	NASDAQ	VLGEA	Fri, Sep 8, 2017	23.15	23.35	23.02	23.10
5234	NASDAQ	VLGEA	Thu, Sep 7, 2017	23.22	23.29	23.08	23.18
5233	NASDAQ	VLGEA	Wed, Sep 6, 2017	23.14	23.64	23.14	23.24
5232	NASDAQ	VLGEA	Tue, Sep 5, 2017	23.51	23.56	23.00	23.14
5231	NASDAQ	VLGEA	Fri, Sep 1, 2017	23.21	23.63	23.21	23.50
5230	NASDAQ	VLGEA	Thu, Aug 31, 2017	23.22	23.56	23.00	23.13
5229	NASDAQ	VLGEA	Wed, Aug 30, 2017	23.20	23.45	23.02	23.21
5228	NASDAQ	VLGEA	Tue, Aug 29, 2017	22.87	23.44	22.80	23.19
5227	NASDAQ	VLGEA	Mon, Aug 28, 2017	23.35	23.66	22.81	22.90
5226	NASDAQ	VLGEA	Fri, Aug 25, 2017	23.26	23.45	23.06	23.33
5225	NASDAQ	VLGEA	Thu, Aug 24, 2017	23.66	23.90	23.15	23.22
5224	NASDAQ	VLGEA	Wed, Aug 23, 2017	23.83	23.86	23.56	23.60
5223	NASDAQ	VLGEA	Tue, Aug 22, 2017	23.80	24.05	23.62	23.88
5222	NASDAQ	VLGEA	Mon, Aug 21, 2017	23.58	23.87	23.00	23.79
5221	NASDAQ	VLGEA	Fri, Aug 18, 2017	23.50	23.79	23.11	23.46
5220	NASDAQ	VLGEA	Thu, Aug 17, 2017	23.95	24.00	23.51	23.59
5219	NASDAQ	VLGEA	Wed, Aug 16, 2017	24.12	24.15	23.95	23.97
5218	NASDAQ	VLGEA	Tue, Aug 15, 2017	24.32	24.32	23.96	24.02
5217	NASDAQ	VLGEA	Mon, Aug 14, 2017	24.21	24.45	23.91	24.45
5216	NASDAQ	VLGEA	Fri, Aug 11, 2017	24.20	24.22	23.93	24.06
5215	NASDAQ	VLGEA	Thu, Aug 10, 2017	24.08	24.29	24.00	24.16
5214	NASDAQ	VLGEA	Wed, Aug 9, 2017	24.20	24.43	24.00	24.14
5213	NASDAQ	VLGEA	Tue, Aug 8, 2017	24.81	24.91	24.12	24.23
5212	NASDAQ	VLGEA	Mon, Aug 7, 2017	24.49	24.91	24.43	24.82
5211	NASDAQ	VLGEA	Fri, Aug 4, 2017	24.25	24.55	24.12	24.48
5210	NASDAQ	VLGEA	Thu, Aug 3, 2017	24.85	24.88	24.12	24.23
5209	NASDAQ	VLGEA	Wed, Aug 2, 2017	25.03	25.03	24.55	24.80
5208	NASDAQ	VLGEA	Tue, Aug 1, 2017	24.77	25.15	24.42	25.04
5207	NASDAQ	VLGEA	Mon, Jul 31, 2017	24.33	24.80	24.23	24.73
5206	NASDAQ	VLGEA	Fri, Jul 28, 2017	24.30	24.54	24.16	24.25
5205	NASDAQ	VLGEA	Thu, Jul 27, 2017	24.58	24.75	24.16	24.23
5204	NASDAQ	VLGEA	Wed, Jul 26, 2017	24.53	24.75	24.41	24.56
5203	NASDAQ	VLGEA	Tue, Jul 25, 2017	24.24	24.82	24.22	24.42
5202	NASDAQ	VLGEA	Mon, Jul 24, 2017	24.37	24.37	23.75	24.09
5201	NASDAQ	VLGEA	Fri, Jul 21, 2017	24.58	24.58	24.09	24.16
5200	NASDAQ	VLGEA	Thu, Jul 20, 2017	24.38	24.45	24.20	24.38
5199	NASDAQ	VLGEA	Wed, Jul 19, 2017	24.32	24.45	24.18	24.29
5198	NASDAQ	VLGEA	Tue, Jul 18, 2017	24.14	24.40	23.94	24.32
5197	NASDAQ	VLGEA	Mon, Jul 17, 2017	24.20	24.52	24.02	24.16
5196	NASDAQ	VLGEA	Fri, Jul 14, 2017	24.39	24.39	24.00	24.19
5195	NASDAQ	VLGEA	Thu, Jul 13, 2017	24.26	24.58	24.23	24.39
5194	NASDAQ	VLGEA	Wed, Jul 12, 2017	24.14	24.47	24.05	24.14
5193	NASDAQ	VLGEA	Tue, Jul 11, 2017	23.95	24.22	23.76	23.97
5192	NASDAQ	VLGEA	Mon, Jul 10, 2017	24.45	24.99	23.79	23.96
5191	NASDAQ	VLGEA	Fri, Jul 7, 2017	24.60	24.93	23.95	24.46
5190	NASDAQ	VLGEA	Thu, Jul 6, 2017	25.06	25.06	24.55	24.58
5189	NASDAQ	VLGEA	Wed, Jul 5, 2017	25.75	25.75	25.02	25.18
5188	NASDAQ	VLGEA	Mon, Jul 3, 2017	26.23	26.23	25.26	25.87
5187	NASDAQ	VLGEA	Fri, Jun 30, 2017	26.25	26.37	25.89	25.92
5186	NASDAQ	VLGEA	Thu, Jun 29, 2017	26.12	26.21	25.58	26.19
5185	NASDAQ	VLGEA	Wed, Jun 28, 2017	25.59	26.44	25.59	26.12
5184	NASDAQ	VLGEA	Tue, Jun 27, 2017	25.68	25.93	25.42	25.54
5183	NASDAQ	VLGEA	Mon, Jun 26, 2017	25.60	25.85	25.31	25.81
5182	NASDAQ	VLGEA	Fri, Jun 23, 2017	25.21	25.30	25.00	25.23
5181	NASDAQ	VLGEA	Thu, Jun 22, 2017	25.00	25.13	24.91	25.00
5180	NASDAQ	VLGEA	Wed, Jun 21, 2017	25.01	25.36	25.00	25.00
5179	NASDAQ	VLGEA	Tue, Jun 20, 2017	25.30	25.51	24.88	25.00
5178	NASDAQ	VLGEA	Mon, Jun 19, 2017	24.64	25.55	24.25	25.29
5177	NASDAQ	VLGEA	Fri, Jun 16, 2017	24.80	25.11	22.43	25.03
5176	NASDAQ	VLGEA	Thu, Jun 15, 2017	25.86	25.97	24.95	25.04
5175	NASDAQ	VLGEA	Wed, Jun 14, 2017	26.01	26.01	25.75	25.87
5174	NASDAQ	VLGEA	Tue, Jun 13, 2017	26.24	26.33	25.51	26.00
5173	NASDAQ	VLGEA	Mon, Jun 12, 2017	26.16	26.52	25.95	26.24
5172	NASDAQ	VLGEA	Fri, Jun 9, 2017	26.15	26.46	25.76	26.16
5171	NASDAQ	VLGEA	Thu, Jun 8, 2017	26.91	26.98	26.09	26.15
5170	NASDAQ	VLGEA	Wed, Jun 7, 2017	25.08	27.42	25.08	27.05
5169	NASDAQ	VLGEA	Tue, Jun 6, 2017	25.28	25.60	24.88	25.07
5168	NASDAQ	VLGEA	Mon, Jun 5, 2017	25.25	25.54	25.20	25.26
5167	NASDAQ	VLGEA	Fri, Jun 2, 2017	25.16	25.67	25.08	25.14
5166	NASDAQ	VLGEA	Thu, Jun 1, 2017	24.97	25.42	24.89	25.13
5165	NASDAQ	VLGEA	Wed, May 31, 2017	25.01	25.01	24.88	24.88
5164	NASDAQ	VLGEA	Tue, May 30, 2017	24.90	25.14	24.90	24.96
5163	NASDAQ	VLGEA	Fri, May 26, 2017	25.00	25.43	24.97	25.04
5162	NASDAQ	VLGEA	Thu, May 25, 2017	25.07	25.19	24.96	25.00
5161	NASDAQ	VLGEA	Wed, May 24, 2017	25.18	25.43	24.95	25.07
5160	NASDAQ	VLGEA	Tue, May 23, 2017	25.41	25.47	25.01	25.08
5159	NASDAQ	VLGEA	Mon, May 22, 2017	24.99	25.49	24.99	25.39
5158	NASDAQ	VLGEA	Fri, May 19, 2017	24.93	25.10	24.93	25.01
5157	NASDAQ	VLGEA	Thu, May 18, 2017	25.33	25.33	24.97	25.00
5156	NASDAQ	VLGEA	Wed, May 17, 2017	25.05	25.57	24.90	25.26
5155	NASDAQ	VLGEA	Tue, May 16, 2017	25.87	25.87	25.05	25.12
5154	NASDAQ	VLGEA	Mon, May 15, 2017	25.46	26.18	25.44	25.91
5153	NASDAQ	VLGEA	Fri, May 12, 2017	26.02	26.30	25.30	25.33
5152	NASDAQ	VLGEA	Thu, May 11, 2017	26.18	26.50	26.06	26.09
5151	NASDAQ	VLGEA	Wed, May 10, 2017	26.21	26.48	26.01	26.20
5150	NASDAQ	VLGEA	Tue, May 9, 2017	26.60	26.73	25.98	26.14
5149	NASDAQ	VLGEA	Mon, May 8, 2017	26.53	26.94	26.28	26.58
5148	NASDAQ	VLGEA	Fri, May 5, 2017	26.37	26.55	26.00	26.40
5147	NASDAQ	VLGEA	Thu, May 4, 2017	26.55	26.67	26.07	26.32
5146	NASDAQ	VLGEA	Wed, May 3, 2017	26.02	26.59	26.02	26.57
5145	NASDAQ	VLGEA	Tue, May 2, 2017	26.38	27.34	25.99	26.12
5144	NASDAQ	VLGEA	Mon, May 1, 2017	26.32	26.63	26.20	26.30
5143	NASDAQ	VLGEA	Fri, Apr 28, 2017	26.80	26.95	26.37	26.39
5142	NASDAQ	VLGEA	Thu, Apr 27, 2017	26.74	26.95	26.63	26.79
5141	NASDAQ	VLGEA	Wed, Apr 26, 2017	26.59	26.98	26.37	26.87
5140	NASDAQ	VLGEA	Tue, Apr 25, 2017	26.92	27.12	26.57	26.64
5139	NASDAQ	VLGEA	Mon, Apr 24, 2017	27.09	27.09	26.15	26.86
5138	NASDAQ	VLGEA	Fri, Apr 21, 2017	27.06	27.36	26.58	26.84
5137	NASDAQ	VLGEA	Thu, Apr 20, 2017	27.20	27.49	26.96	27.07
5136	NASDAQ	VLGEA	Wed, Apr 19, 2017	26.95	27.33	26.87	27.09
5135	NASDAQ	VLGEA	Tue, Apr 18, 2017	26.44	26.99	26.22	26.65
5134	NASDAQ	VLGEA	Mon, Apr 17, 2017	26.54	26.70	26.30	26.62
5133	NASDAQ	VLGEA	Thu, Apr 13, 2017	26.57	26.75	26.50	26.51
5132	NASDAQ	VLGEA	Wed, Apr 12, 2017	26.69	26.84	26.24	26.67
5131	NASDAQ	VLGEA	Tue, Apr 11, 2017	26.63	27.09	26.30	26.81
5130	NASDAQ	VLGEA	Mon, Apr 10, 2017	26.90	27.46	26.50	26.55
5129	NASDAQ	VLGEA	Fri, Apr 7, 2017	26.07	26.92	26.07	26.79
5128	NASDAQ	VLGEA	Thu, Apr 6, 2017	25.98	26.16	25.98	26.14
5127	NASDAQ	VLGEA	Wed, Apr 5, 2017	26.34	26.53	25.91	26.04
5126	NASDAQ	VLGEA	Tue, Apr 4, 2017	26.17	26.29	26.00	26.10
5125	NASDAQ	VLGEA	Mon, Apr 3, 2017	26.55	26.72	26.12	26.31
5124	NASDAQ	VLGEA	Fri, Mar 31, 2017	26.44	26.94	26.19	26.50
5123	NASDAQ	VLGEA	Thu, Mar 30, 2017	26.02	26.56	26.02	26.45
5122	NASDAQ	VLGEA	Wed, Mar 29, 2017	25.91	26.30	25.83	26.14
5121	NASDAQ	VLGEA	Tue, Mar 28, 2017	26.03	26.16	25.83	25.98
5120	NASDAQ	VLGEA	Mon, Mar 27, 2017	25.99	26.33	25.85	26.16
5119	NASDAQ	VLGEA	Fri, Mar 24, 2017	26.14	26.22	25.91	26.03
5118	NASDAQ	VLGEA	Thu, Mar 23, 2017	26.12	26.43	26.10	26.14
5117	NASDAQ	VLGEA	Wed, Mar 22, 2017	26.32	26.69	26.08	26.19
5116	NASDAQ	VLGEA	Tue, Mar 21, 2017	26.80	26.89	26.34	26.54
5115	NASDAQ	VLGEA	Mon, Mar 20, 2017	27.27	27.36	26.45	26.81
5114	NASDAQ	VLGEA	Fri, Mar 17, 2017	26.70	27.32	26.56	27.22
5113	NASDAQ	VLGEA	Thu, Mar 16, 2017	26.44	27.01	26.26	26.71
5112	NASDAQ	VLGEA	Wed, Mar 15, 2017	26.88	28.01	26.38	26.39
5111	NASDAQ	VLGEA	Tue, Mar 14, 2017	27.00	27.18	26.57	26.84
5110	NASDAQ	VLGEA	Mon, Mar 13, 2017	26.86	27.13	26.86	27.03
5109	NASDAQ	VLGEA	Fri, Mar 10, 2017	27.00	27.12	26.84	26.86
5108	NASDAQ	VLGEA	Thu, Mar 9, 2017	26.82	27.24	26.82	26.97
5107	NASDAQ	VLGEA	Wed, Mar 8, 2017	27.89	27.90	27.05	27.06
5106	NASDAQ	VLGEA	Tue, Mar 7, 2017	28.17	28.31	27.91	27.96
5105	NASDAQ	VLGEA	Mon, Mar 6, 2017	27.97	28.27	27.79	28.20
5104	NASDAQ	VLGEA	Fri, Mar 3, 2017	29.21	29.54	28.05	28.27
5103	NASDAQ	VLGEA	Thu, Mar 2, 2017	29.50	29.70	28.98	29.08
5102	NASDAQ	VLGEA	Wed, Mar 1, 2017	29.79	30.08	29.50	29.51
5101	NASDAQ	VLGEA	Tue, Feb 28, 2017	30.00	30.32	29.51	29.61
5100	NASDAQ	VLGEA	Mon, Feb 27, 2017	30.95	31.03	30.00	30.08
5099	NASDAQ	VLGEA	Fri, Feb 24, 2017	30.92	31.02	30.61	30.82
5098	NASDAQ	VLGEA	Thu, Feb 23, 2017	31.23	31.34	30.60	30.92
5097	NASDAQ	VLGEA	Wed, Feb 22, 2017	30.03	31.09	30.03	31.03
5096	NASDAQ	VLGEA	Tue, Feb 21, 2017	30.42	30.55	30.10	30.22
5095	NASDAQ	VLGEA	Fri, Feb 17, 2017	30.36	30.56	30.35	30.38
5094	NASDAQ	VLGEA	Thu, Feb 16, 2017	30.45	30.48	30.25	30.41
5093	NASDAQ	VLGEA	Wed, Feb 15, 2017	30.34	30.66	30.20	30.33
5092	NASDAQ	VLGEA	Tue, Feb 14, 2017	30.32	30.47	30.23	30.40
5091	NASDAQ	VLGEA	Mon, Feb 13, 2017	30.20	30.43	30.04	30.32
5090	NASDAQ	VLGEA	Fri, Feb 10, 2017	30.15	30.25	29.88	29.97
5089	NASDAQ	VLGEA	Thu, Feb 9, 2017	30.08	30.13	29.94	29.98
5088	NASDAQ	VLGEA	Wed, Feb 8, 2017	29.97	30.26	29.71	30.01
5087	NASDAQ	VLGEA	Tue, Feb 7, 2017	30.75	30.75	29.91	29.95
5086	NASDAQ	VLGEA	Mon, Feb 6, 2017	30.66	30.85	30.54	30.60
5085	NASDAQ	VLGEA	Fri, Feb 3, 2017	30.38	30.66	30.30	30.65
5084	NASDAQ	VLGEA	Thu, Feb 2, 2017	30.44	30.59	30.17	30.29
5083	NASDAQ	VLGEA	Wed, Feb 1, 2017	30.34	30.72	30.21	30.31
5082	NASDAQ	VLGEA	Tue, Jan 31, 2017	30.48	30.50	29.89	30.29
5081	NASDAQ	VLGEA	Mon, Jan 30, 2017	30.34	30.52	29.98	30.43
5080	NASDAQ	VLGEA	Fri, Jan 27, 2017	30.86	30.86	30.05	30.41
5079	NASDAQ	VLGEA	Thu, Jan 26, 2017	30.66	31.08	30.65	30.70
5078	NASDAQ	VLGEA	Wed, Jan 25, 2017	30.37	30.49	30.08	30.47
5077	NASDAQ	VLGEA	Tue, Jan 24, 2017	30.09	30.41	29.97	30.09
5076	NASDAQ	VLGEA	Mon, Jan 23, 2017	30.23	30.48	29.88	30.05
5075	NASDAQ	VLGEA	Fri, Jan 20, 2017	30.10	30.50	30.10	30.19
5074	NASDAQ	VLGEA	Thu, Jan 19, 2017	30.38	30.74	29.95	29.95
5073	NASDAQ	VLGEA	Wed, Jan 18, 2017	30.33	30.58	30.15	30.51
5072	NASDAQ	VLGEA	Tue, Jan 17, 2017	30.42	30.82	30.16	30.37
5071	NASDAQ	VLGEA	Fri, Jan 13, 2017	30.13	30.59	30.13	30.50
5070	NASDAQ	VLGEA	Thu, Jan 12, 2017	30.30	30.61	29.75	30.11
5069	NASDAQ	VLGEA	Wed, Jan 11, 2017	30.50	30.58	30.21	30.37
5068	NASDAQ	VLGEA	Tue, Jan 10, 2017	29.87	30.62	29.79	30.50
5067	NASDAQ	VLGEA	Mon, Jan 9, 2017	30.00	30.03	29.64	29.91
5066	NASDAQ	VLGEA	Fri, Jan 6, 2017	30.17	30.17	29.54	29.99
5065	NASDAQ	VLGEA	Thu, Jan 5, 2017	30.30	30.39	29.62	30.00
5064	NASDAQ	VLGEA	Wed, Jan 4, 2017	30.48	30.81	30.35	30.51
5063	NASDAQ	VLGEA	Tue, Jan 3, 2017	30.99	30.99	30.03	30.31
5062	NASDAQ	VLGEA	Fri, Dec 30, 2016	31.67	31.67	30.78	30.90
5061	NASDAQ	VLGEA	Thu, Dec 29, 2016	31.74	31.92	31.14	31.63
5060	NASDAQ	VLGEA	Wed, Dec 28, 2016	31.77	31.87	31.46	31.73
5059	NASDAQ	VLGEA	Tue, Dec 27, 2016	31.75	32.00	31.58	31.74
5058	NASDAQ	VLGEA	Fri, Dec 23, 2016	31.77	32.28	31.70	31.88
5057	NASDAQ	VLGEA	Thu, Dec 22, 2016	32.58	32.97	31.85	31.86
5056	NASDAQ	VLGEA	Wed, Dec 21, 2016	33.05	33.19	32.59	32.65
5055	NASDAQ	VLGEA	Tue, Dec 20, 2016	32.82	33.47	32.82	33.19
5054	NASDAQ	VLGEA	Mon, Dec 19, 2016	32.55	33.45	32.55	32.81
5053	NASDAQ	VLGEA	Fri, Dec 16, 2016	31.98	32.87	31.98	31.98
5052	NASDAQ	VLGEA	Thu, Dec 15, 2016	31.55	32.42	31.39	31.86
5051	NASDAQ	VLGEA	Wed, Dec 14, 2016	31.80	32.16	31.55	31.63
5050	NASDAQ	VLGEA	Tue, Dec 13, 2016	31.80	32.12	31.60	31.68
5049	NASDAQ	VLGEA	Mon, Dec 12, 2016	31.89	32.81	31.86	31.89
5048	NASDAQ	VLGEA	Fri, Dec 9, 2016	32.37	32.37	31.05	32.04
5047	NASDAQ	VLGEA	Thu, Dec 8, 2016	35.50	35.50	32.08	32.32
5046	NASDAQ	VLGEA	Wed, Dec 7, 2016	35.63	36.20	33.86	35.62
5045	NASDAQ	VLGEA	Tue, Dec 6, 2016	36.27	36.38	35.54	35.63
5044	NASDAQ	VLGEA	Mon, Dec 5, 2016	35.03	36.42	34.93	36.39
5043	NASDAQ	VLGEA	Fri, Dec 2, 2016	35.02	36.42	35.02	35.21
5042	NASDAQ	VLGEA	Thu, Dec 1, 2016	34.43	35.90	33.86	35.13
5041	NASDAQ	VLGEA	Wed, Nov 30, 2016	34.77	35.25	34.28	34.53
5040	NASDAQ	VLGEA	Tue, Nov 29, 2016	34.63	35.05	34.47	34.58
5039	NASDAQ	VLGEA	Mon, Nov 28, 2016	35.50	35.56	34.45	34.64
5038	NASDAQ	VLGEA	Fri, Nov 25, 2016	35.08	35.86	35.08	35.57
5037	NASDAQ	VLGEA	Wed, Nov 23, 2016	34.16	34.92	34.16	34.91
5036	NASDAQ	VLGEA	Tue, Nov 22, 2016	34.65	35.25	34.08	34.35
5035	NASDAQ	VLGEA	Mon, Nov 21, 2016	34.53	35.05	34.43	34.63
5034	NASDAQ	VLGEA	Fri, Nov 18, 2016	34.92	35.00	34.57	34.62
5033	NASDAQ	VLGEA	Thu, Nov 17, 2016	34.26	35.48	34.26	35.02
5032	NASDAQ	VLGEA	Wed, Nov 16, 2016	35.15	35.15	33.93	34.30
5031	NASDAQ	VLGEA	Tue, Nov 15, 2016	33.90	35.36	33.60	34.96
5030	NASDAQ	VLGEA	Mon, Nov 14, 2016	32.72	34.13	32.72	33.82
5029	NASDAQ	VLGEA	Fri, Nov 11, 2016	31.70	33.20	31.07	32.62
5028	NASDAQ	VLGEA	Thu, Nov 10, 2016	31.52	31.89	30.80	31.70
5027	NASDAQ	VLGEA	Wed, Nov 9, 2016	30.41	31.72	30.34	31.34
5026	NASDAQ	VLGEA	Tue, Nov 8, 2016	30.42	31.08	30.40	30.60
5025	NASDAQ	VLGEA	Mon, Nov 7, 2016	30.75	30.96	30.56	30.62
5024	NASDAQ	VLGEA	Fri, Nov 4, 2016	30.58	30.89	30.49	30.56
5023	NASDAQ	VLGEA	Thu, Nov 3, 2016	30.97	30.97	30.58	30.69
5022	NASDAQ	VLGEA	Wed, Nov 2, 2016	30.22	31.55	30.22	30.84
5021	NASDAQ	VLGEA	Tue, Nov 1, 2016	29.80	30.21	29.80	30.13
5020	NASDAQ	VLGEA	Mon, Oct 31, 2016	29.95	29.99	29.60	29.90
5019	NASDAQ	VLGEA	Fri, Oct 28, 2016	30.68	31.16	29.88	30.02
5018	NASDAQ	VLGEA	Thu, Oct 27, 2016	30.78	30.93	30.28	30.54
5017	NASDAQ	VLGEA	Wed, Oct 26, 2016	31.04	31.31	30.56	30.60
5016	NASDAQ	VLGEA	Tue, Oct 25, 2016	31.59	31.62	31.00	31.03
5015	NASDAQ	VLGEA	Mon, Oct 24, 2016	32.01	32.31	31.39	31.43
5014	NASDAQ	VLGEA	Fri, Oct 21, 2016	31.86	32.00	31.71	31.76
5013	NASDAQ	VLGEA	Thu, Oct 20, 2016	31.81	31.96	31.74	31.89
5012	NASDAQ	VLGEA	Wed, Oct 19, 2016	31.90	31.96	31.71	31.75
5011	NASDAQ	VLGEA	Tue, Oct 18, 2016	32.00	32.24	31.79	31.90
5010	NASDAQ	VLGEA	Mon, Oct 17, 2016	31.95	32.09	31.52	31.88
5009	NASDAQ	VLGEA	Fri, Oct 14, 2016	31.99	32.44	31.88	31.95
5008	NASDAQ	VLGEA	Thu, Oct 13, 2016	31.73	31.96	31.73	31.88
5007	NASDAQ	VLGEA	Wed, Oct 12, 2016	32.05	32.10	31.77	31.96
5006	NASDAQ	VLGEA	Tue, Oct 11, 2016	31.55	31.80	31.39	31.72
5005	NASDAQ	VLGEA	Mon, Oct 10, 2016	31.25	31.72	31.11	31.67
5004	NASDAQ	VLGEA	Fri, Oct 7, 2016	31.97	31.97	31.06	31.09
5003	NASDAQ	VLGEA	Thu, Oct 6, 2016	31.84	31.94	31.46	31.69
5002	NASDAQ	VLGEA	Wed, Oct 5, 2016	32.22	32.22	31.74	31.80
5001	NASDAQ	VLGEA	Tue, Oct 4, 2016	31.48	32.55	31.10	31.94
5000	NASDAQ	VLGEA	Mon, Oct 3, 2016	32.01	32.22	31.44	31.66
4999	NASDAQ	VLGEA	Fri, Sep 30, 2016	31.63	32.36	31.51	32.01
4998	NASDAQ	VLGEA	Thu, Sep 29, 2016	32.21	32.79	31.67	31.70
4997	NASDAQ	VLGEA	Wed, Sep 28, 2016	32.31	32.60	32.21	32.35
4996	NASDAQ	VLGEA	Tue, Sep 27, 2016	32.38	32.86	32.24	32.37
4995	NASDAQ	VLGEA	Mon, Sep 26, 2016	32.78	32.84	32.41	32.46
4994	NASDAQ	VLGEA	Fri, Sep 23, 2016	32.49	33.00	32.30	32.84
4993	NASDAQ	VLGEA	Thu, Sep 22, 2016	31.39	32.68	31.39	32.63
4992	NASDAQ	VLGEA	Wed, Sep 21, 2016	30.91	31.44	30.91	31.35
4991	NASDAQ	VLGEA	Tue, Sep 20, 2016	31.25	31.26	30.78	30.93
4990	NASDAQ	VLGEA	Mon, Sep 19, 2016	31.34	31.48	31.20	31.25
4989	NASDAQ	VLGEA	Fri, Sep 16, 2016	31.43	31.45	31.19	31.34
4988	NASDAQ	VLGEA	Thu, Sep 15, 2016	31.46	31.68	31.25	31.41
4987	NASDAQ	VLGEA	Wed, Sep 14, 2016	31.65	31.68	31.23	31.36
4986	NASDAQ	VLGEA	Tue, Sep 13, 2016	31.59	31.70	31.26	31.40
4985	NASDAQ	VLGEA	Mon, Sep 12, 2016	30.58	31.80	30.40	31.61
4984	NASDAQ	VLGEA	Fri, Sep 9, 2016	30.89	30.92	30.25	30.67
4983	NASDAQ	VLGEA	Thu, Sep 8, 2016	31.78	31.78	30.80	31.06
4982	NASDAQ	VLGEA	Wed, Sep 7, 2016	32.00	32.02	31.59	31.81
4981	NASDAQ	VLGEA	Tue, Sep 6, 2016	32.08	32.08	31.80	31.92
4980	NASDAQ	VLGEA	Fri, Sep 2, 2016	31.98	32.18	31.69	32.00
4979	NASDAQ	VLGEA	Thu, Sep 1, 2016	32.20	32.20	31.55	31.85
4978	NASDAQ	VLGEA	Wed, Aug 31, 2016	32.18	32.21	31.83	31.99
4977	NASDAQ	VLGEA	Tue, Aug 30, 2016	31.89	32.36	31.89	32.12
4976	NASDAQ	VLGEA	Mon, Aug 29, 2016	31.86	32.15	31.67	32.01
4975	NASDAQ	VLGEA	Fri, Aug 26, 2016	31.86	32.18	31.84	31.91
4974	NASDAQ	VLGEA	Thu, Aug 25, 2016	31.86	31.97	31.74	31.93
4973	NASDAQ	VLGEA	Wed, Aug 24, 2016	31.84	32.00	31.75	31.88
4972	NASDAQ	VLGEA	Tue, Aug 23, 2016	31.85	32.00	31.71	31.82
4971	NASDAQ	VLGEA	Mon, Aug 22, 2016	31.44	31.80	31.44	31.66
4970	NASDAQ	VLGEA	Fri, Aug 19, 2016	31.35	31.58	31.30	31.54
4969	NASDAQ	VLGEA	Thu, Aug 18, 2016	31.08	31.50	30.52	31.29
4968	NASDAQ	VLGEA	Wed, Aug 17, 2016	31.10	31.33	30.89	31.07
4967	NASDAQ	VLGEA	Tue, Aug 16, 2016	31.41	31.41	30.89	31.12
4966	NASDAQ	VLGEA	Mon, Aug 15, 2016	30.92	31.44	30.92	31.41
4965	NASDAQ	VLGEA	Fri, Aug 12, 2016	31.00	31.11	30.90	31.00
4964	NASDAQ	VLGEA	Thu, Aug 11, 2016	31.10	31.33	30.91	31.00
4963	NASDAQ	VLGEA	Wed, Aug 10, 2016	31.09	31.18	30.83	30.98
4962	NASDAQ	VLGEA	Tue, Aug 9, 2016	31.08	31.08	30.89	31.02
4961	NASDAQ	VLGEA	Mon, Aug 8, 2016	31.28	31.48	30.99	30.99
4960	NASDAQ	VLGEA	Fri, Aug 5, 2016	30.94	31.47	30.93	31.30
4959	NASDAQ	VLGEA	Thu, Aug 4, 2016	31.20	31.26	30.67	30.70
4958	NASDAQ	VLGEA	Wed, Aug 3, 2016	31.40	31.58	30.75	30.92
4957	NASDAQ	VLGEA	Tue, Aug 2, 2016	31.76	31.79	31.27	31.28
4956	NASDAQ	VLGEA	Mon, Aug 1, 2016	31.65	31.65	31.43	31.62
4955	NASDAQ	VLGEA	Fri, Jul 29, 2016	31.21	31.87	30.54	31.64
4954	NASDAQ	VLGEA	Thu, Jul 28, 2016	31.81	31.81	30.92	31.12
4953	NASDAQ	VLGEA	Wed, Jul 27, 2016	31.27	31.56	31.15	31.50
4952	NASDAQ	VLGEA	Tue, Jul 26, 2016	30.35	31.50	30.35	31.41
4951	NASDAQ	VLGEA	Mon, Jul 25, 2016	29.85	30.31	29.85	30.28
4950	NASDAQ	VLGEA	Fri, Jul 22, 2016	29.73	30.36	29.73	29.83
4949	NASDAQ	VLGEA	Thu, Jul 21, 2016	30.11	30.13	28.98	29.79
4948	NASDAQ	VLGEA	Wed, Jul 20, 2016	30.71	31.08	29.76	29.94
4947	NASDAQ	VLGEA	Tue, Jul 19, 2016	30.64	31.48	30.58	30.62
4946	NASDAQ	VLGEA	Mon, Jul 18, 2016	30.36	30.89	29.36	30.88
4945	NASDAQ	VLGEA	Fri, Jul 15, 2016	30.54	30.59	30.35	30.54
4944	NASDAQ	VLGEA	Thu, Jul 14, 2016	29.85	30.49	29.27	30.40
4943	NASDAQ	VLGEA	Wed, Jul 13, 2016	29.61	29.80	29.17	29.63
4942	NASDAQ	VLGEA	Tue, Jul 12, 2016	29.79	29.88	29.18	29.54
4941	NASDAQ	VLGEA	Mon, Jul 11, 2016	29.58	29.84	29.33	29.51
4940	NASDAQ	VLGEA	Fri, Jul 8, 2016	29.21	29.60	29.04	29.50
4939	NASDAQ	VLGEA	Thu, Jul 7, 2016	28.97	29.11	28.61	28.95
4938	NASDAQ	VLGEA	Wed, Jul 6, 2016	28.91	29.40	28.71	28.94
4937	NASDAQ	VLGEA	Tue, Jul 5, 2016	29.10	29.22	28.73	29.05
4936	NASDAQ	VLGEA	Fri, Jul 1, 2016	28.99	29.18	28.50	28.87
4935	NASDAQ	VLGEA	Thu, Jun 30, 2016	28.75	29.08	28.51	28.89
4934	NASDAQ	VLGEA	Wed, Jun 29, 2016	29.51	29.55	28.70	28.72
4933	NASDAQ	VLGEA	Tue, Jun 28, 2016	29.45	29.45	24.66	29.19
4932	NASDAQ	VLGEA	Mon, Jun 27, 2016	29.21	29.39	28.98	29.12
4931	NASDAQ	VLGEA	Fri, Jun 24, 2016	28.62	29.49	28.02	29.24
4930	NASDAQ	VLGEA	Thu, Jun 23, 2016	29.02	29.40	28.72	29.28
4929	NASDAQ	VLGEA	Wed, Jun 22, 2016	29.11	29.58	28.64	28.71
4928	NASDAQ	VLGEA	Tue, Jun 21, 2016	28.99	29.09	28.64	28.92
4927	NASDAQ	VLGEA	Mon, Jun 20, 2016	28.50	29.84	28.50	28.86
4926	NASDAQ	VLGEA	Fri, Jun 17, 2016	28.72	28.81	27.89	28.05
4925	NASDAQ	VLGEA	Thu, Jun 16, 2016	27.77	28.81	27.77	28.81
4924	NASDAQ	VLGEA	Wed, Jun 15, 2016	28.41	28.66	28.17	28.27
4923	NASDAQ	VLGEA	Tue, Jun 14, 2016	28.12	29.14	28.12	28.41
4922	NASDAQ	VLGEA	Mon, Jun 13, 2016	28.85	29.39	27.70	28.04
4921	NASDAQ	VLGEA	Fri, Jun 10, 2016	28.04	29.40	28.04	28.81
4920	NASDAQ	VLGEA	Thu, Jun 9, 2016	28.22	28.56	28.22	28.42
4919	NASDAQ	VLGEA	Wed, Jun 8, 2016	27.83	28.50	27.83	28.48
4918	NASDAQ	VLGEA	Tue, Jun 7, 2016	27.07	28.07	26.94	27.90
4917	NASDAQ	VLGEA	Mon, Jun 6, 2016	27.54	27.79	26.85	26.95
4916	NASDAQ	VLGEA	Fri, Jun 3, 2016	27.13	27.81	26.75	27.60
4915	NASDAQ	VLGEA	Thu, Jun 2, 2016	27.30	27.30	26.47	26.77
4914	NASDAQ	VLGEA	Wed, Jun 1, 2016	27.05	27.69	26.77	27.37
4913	NASDAQ	VLGEA	Tue, May 31, 2016	27.15	27.25	26.76	27.10
4912	NASDAQ	VLGEA	Fri, May 27, 2016	27.00	27.14	26.86	27.14
4911	NASDAQ	VLGEA	Thu, May 26, 2016	26.91	27.11	26.45	26.91
4910	NASDAQ	VLGEA	Wed, May 25, 2016	27.54	27.87	26.69	26.91
4909	NASDAQ	VLGEA	Tue, May 24, 2016	26.33	27.95	26.33	27.63
4908	NASDAQ	VLGEA	Mon, May 23, 2016	26.13	26.64	25.71	26.33
4907	NASDAQ	VLGEA	Fri, May 20, 2016	25.42	26.04	25.10	26.01
4906	NASDAQ	VLGEA	Thu, May 19, 2016	24.78	25.47	24.78	25.23
4905	NASDAQ	VLGEA	Wed, May 18, 2016	24.64	25.13	24.42	24.89
4904	NASDAQ	VLGEA	Tue, May 17, 2016	25.39	25.51	24.46	24.59
4903	NASDAQ	VLGEA	Mon, May 16, 2016	25.53	25.82	25.26	25.50
4902	NASDAQ	VLGEA	Fri, May 13, 2016	25.55	25.85	25.17	25.56
4901	NASDAQ	VLGEA	Thu, May 12, 2016	25.57	25.78	25.37	25.55
4900	NASDAQ	VLGEA	Wed, May 11, 2016	25.86	25.90	25.33	25.36
4899	NASDAQ	VLGEA	Tue, May 10, 2016	25.57	25.90	25.20	25.88
4898	NASDAQ	VLGEA	Mon, May 9, 2016	24.54	25.70	24.50	25.45
4897	NASDAQ	VLGEA	Fri, May 6, 2016	24.64	24.89	24.35	24.68
4896	NASDAQ	VLGEA	Thu, May 5, 2016	25.20	25.35	24.39	24.60
4895	NASDAQ	VLGEA	Wed, May 4, 2016	25.40	25.67	25.14	25.21
4894	NASDAQ	VLGEA	Tue, May 3, 2016	24.80	25.95	24.35	25.52
4893	NASDAQ	VLGEA	Mon, May 2, 2016	24.41	25.05	24.41	24.81
4892	NASDAQ	VLGEA	Fri, Apr 29, 2016	24.66	24.91	24.22	24.40
4891	NASDAQ	VLGEA	Thu, Apr 28, 2016	24.78	25.14	24.71	24.77
4890	NASDAQ	VLGEA	Wed, Apr 27, 2016	25.04	25.19	24.68	24.75
4889	NASDAQ	VLGEA	Tue, Apr 26, 2016	24.87	25.25	24.82	25.06
4888	NASDAQ	VLGEA	Mon, Apr 25, 2016	24.11	24.77	24.11	24.73
4887	NASDAQ	VLGEA	Fri, Apr 22, 2016	24.22	24.35	24.05	24.20
4886	NASDAQ	VLGEA	Thu, Apr 21, 2016	25.36	25.46	24.01	24.28
4885	NASDAQ	VLGEA	Wed, Apr 20, 2016	24.97	25.55	24.89	25.37
4884	NASDAQ	VLGEA	Tue, Apr 19, 2016	25.15	25.26	24.73	25.01
4883	NASDAQ	VLGEA	Mon, Apr 18, 2016	24.78	25.14	24.62	24.94
4882	NASDAQ	VLGEA	Fri, Apr 15, 2016	23.92	25.07	23.87	24.74
4881	NASDAQ	VLGEA	Thu, Apr 14, 2016	23.91	24.04	23.78	24.03
4880	NASDAQ	VLGEA	Wed, Apr 13, 2016	23.87	24.15	23.57	23.91
4879	NASDAQ	VLGEA	Tue, Apr 12, 2016	23.60	24.25	23.58	23.80
4878	NASDAQ	VLGEA	Mon, Apr 11, 2016	24.00	24.05	23.51	23.58
4877	NASDAQ	VLGEA	Fri, Apr 8, 2016	23.65	24.07	23.56	24.01
4876	NASDAQ	VLGEA	Thu, Apr 7, 2016	24.12	24.25	23.50	23.55
4875	NASDAQ	VLGEA	Wed, Apr 6, 2016	23.66	24.35	23.52	24.21
4874	NASDAQ	VLGEA	Tue, Apr 5, 2016	23.68	23.68	23.68	23.71
4873	NASDAQ	VLGEA	Mon, Apr 4, 2016	24.03	24.04	23.64	23.68
4872	NASDAQ	VLGEA	Fri, Apr 1, 2016	24.10	24.19	23.81	23.87
4871	NASDAQ	VLGEA	Thu, Mar 31, 2016	24.51	24.74	24.12	24.40
4870	NASDAQ	VLGEA	Wed, Mar 30, 2016	24.39	24.54	24.24	24.40
4869	NASDAQ	VLGEA	Tue, Mar 29, 2016	23.84	24.11	23.76	24.20
4868	NASDAQ	VLGEA	Mon, Mar 28, 2016	23.82	23.99	23.71	23.71
4867	NASDAQ	VLGEA	Thu, Mar 24, 2016	23.54	23.54	23.54	23.78
4866	NASDAQ	VLGEA	Wed, Mar 23, 2016	24.00	24.00	23.52	23.54
4865	NASDAQ	VLGEA	Tue, Mar 22, 2016	24.28	24.28	23.94	23.98
4864	NASDAQ	VLGEA	Mon, Mar 21, 2016	24.40	24.53	24.07	24.30
4863	NASDAQ	VLGEA	Fri, Mar 18, 2016	24.20	24.37	24.06	24.48
4862	NASDAQ	VLGEA	Thu, Mar 17, 2016	24.25	24.25	23.99	24.04
4861	NASDAQ	VLGEA	Wed, Mar 16, 2016	24.11	24.87	24.10	24.24
4860	NASDAQ	VLGEA	Tue, Mar 15, 2016	24.27	24.27	24.27	24.24
4859	NASDAQ	VLGEA	Mon, Mar 14, 2016	24.16	24.52	24.12	24.27
4858	NASDAQ	VLGEA	Fri, Mar 11, 2016	24.44	24.45	24.25	24.41
4857	NASDAQ	VLGEA	Thu, Mar 10, 2016	24.69	25.15	24.00	24.68
4856	NASDAQ	VLGEA	Wed, Mar 9, 2016	24.69	24.69	24.69	24.68
4855	NASDAQ	VLGEA	Tue, Mar 8, 2016	25.23	25.49	24.58	25.13
4854	NASDAQ	VLGEA	Mon, Mar 7, 2016	24.80	25.28	24.50	25.13
4853	NASDAQ	VLGEA	Fri, Mar 4, 2016	24.88	24.88	24.88	24.77
4852	NASDAQ	VLGEA	Thu, Mar 3, 2016	25.31	25.31	25.31	24.88
4851	NASDAQ	VLGEA	Wed, Mar 2, 2016	26.75	26.75	25.18	26.41
4850	NASDAQ	VLGEA	Tue, Mar 1, 2016	26.51	26.51	26.51	26.41
4849	NASDAQ	VLGEA	Mon, Feb 29, 2016	26.95	26.95	26.29	26.51
4848	NASDAQ	VLGEA	Fri, Feb 26, 2016	26.19	26.60	25.72	26.44
4847	NASDAQ	VLGEA	Thu, Feb 25, 2016	25.43	26.31	25.17	26.09
4846	NASDAQ	VLGEA	Wed, Feb 24, 2016	24.46	25.15	24.31	25.06
4845	NASDAQ	VLGEA	Tue, Feb 23, 2016	24.25	24.67	24.25	24.46
4844	NASDAQ	VLGEA	Mon, Feb 22, 2016	24.99	25.40	24.38	24.51
4843	NASDAQ	VLGEA	Fri, Feb 19, 2016	24.45	24.57	24.40	24.49
4842	NASDAQ	VLGEA	Thu, Feb 18, 2016	24.77	24.77	24.34	24.45
4841	NASDAQ	VLGEA	Wed, Feb 17, 2016	24.97	24.97	24.61	24.66
4840	NASDAQ	VLGEA	Tue, Feb 16, 2016	24.75	25.07	24.65	24.85
4839	NASDAQ	VLGEA	Fri, Feb 12, 2016	24.52	24.86	24.27	24.62
4838	NASDAQ	VLGEA	Thu, Feb 11, 2016	24.19	24.47	24.14	24.29
4837	NASDAQ	VLGEA	Wed, Feb 10, 2016	25.38	25.58	24.45	24.54
4836	NASDAQ	VLGEA	Tue, Feb 9, 2016	24.59	25.30	24.55	25.08
4835	NASDAQ	VLGEA	Mon, Feb 8, 2016	24.36	24.95	24.30	24.77
4834	NASDAQ	VLGEA	Fri, Feb 5, 2016	24.50	25.08	24.46	24.50
4833	NASDAQ	VLGEA	Thu, Feb 4, 2016	25.14	25.47	24.55	24.55
4832	NASDAQ	VLGEA	Wed, Feb 3, 2016	25.41	25.41	24.76	25.19
4831	NASDAQ	VLGEA	Tue, Feb 2, 2016	25.76	25.76	24.76	25.26
4830	NASDAQ	VLGEA	Mon, Feb 1, 2016	26.48	26.48	25.77	25.84
4829	NASDAQ	VLGEA	Fri, Jan 29, 2016	24.72	26.36	24.71	26.26
4828	NASDAQ	VLGEA	Thu, Jan 28, 2016	24.71	25.18	24.30	24.42
4827	NASDAQ	VLGEA	Wed, Jan 27, 2016	25.65	25.65	24.30	24.39
4826	NASDAQ	VLGEA	Tue, Jan 26, 2016	24.80	25.80	24.71	25.73
4825	NASDAQ	VLGEA	Mon, Jan 25, 2016	25.26	25.74	24.75	24.76
4824	NASDAQ	VLGEA	Fri, Jan 22, 2016	24.03	25.38	24.03	25.33
4823	NASDAQ	VLGEA	Thu, Jan 21, 2016	23.43	23.75	23.43	23.62
4822	NASDAQ	VLGEA	Wed, Jan 20, 2016	23.30	23.98	23.29	23.43
4821	NASDAQ	VLGEA	Tue, Jan 19, 2016	24.10	24.10	23.31	23.95
4820	NASDAQ	VLGEA	Fri, Jan 15, 2016	24.33	24.70	23.36	24.00
4819	NASDAQ	VLGEA	Thu, Jan 14, 2016	24.98	25.09	24.15	24.89
4818	NASDAQ	VLGEA	Wed, Jan 13, 2016	25.20	25.23	24.65	24.95
4817	NASDAQ	VLGEA	Tue, Jan 12, 2016	24.92	24.98	24.72	24.95
4816	NASDAQ	VLGEA	Mon, Jan 11, 2016	24.85	25.06	24.71	24.95
4815	NASDAQ	VLGEA	Fri, Jan 8, 2016	25.25	26.30	24.92	24.93
4814	NASDAQ	VLGEA	Thu, Jan 7, 2016	25.51	26.33	24.67	25.01
4813	NASDAQ	VLGEA	Wed, Jan 6, 2016	25.34	26.11	25.33	25.88
4812	NASDAQ	VLGEA	Tue, Jan 5, 2016	25.25	25.71	25.14	25.56
4811	NASDAQ	VLGEA	Mon, Jan 4, 2016	26.00	26.35	25.30	25.39
4810	NASDAQ	VLGEA	Thu, Dec 31, 2015	26.50	26.94	26.20	26.35
4809	NASDAQ	VLGEA	Wed, Dec 30, 2015	26.81	26.94	26.02	26.54
4808	NASDAQ	VLGEA	Tue, Dec 29, 2015	26.61	26.88	26.24	26.78
4807	NASDAQ	VLGEA	Mon, Dec 28, 2015	27.06	27.11	26.45	26.68
4806	NASDAQ	VLGEA	Thu, Dec 24, 2015	27.40	27.44	26.81	27.00
4805	NASDAQ	VLGEA	Wed, Dec 23, 2015	26.64	27.50	26.59	27.45
4804	NASDAQ	VLGEA	Tue, Dec 22, 2015	26.37	26.48	26.21	26.42
4803	NASDAQ	VLGEA	Mon, Dec 21, 2015	25.93	26.38	25.92	26.27
4802	NASDAQ	VLGEA	Fri, Dec 18, 2015	25.40	26.51	25.40	25.76
4801	NASDAQ	VLGEA	Thu, Dec 17, 2015	25.90	26.05	25.47	25.55
4800	NASDAQ	VLGEA	Wed, Dec 16, 2015	25.50	26.00	25.09	25.88
4799	NASDAQ	VLGEA	Tue, Dec 15, 2015	25.35	25.62	25.13	25.37
4798	NASDAQ	VLGEA	Mon, Dec 14, 2015	25.41	25.74	25.21	25.29
4797	NASDAQ	VLGEA	Fri, Dec 11, 2015	25.05	25.48	25.03	25.34
4796	NASDAQ	VLGEA	Thu, Dec 10, 2015	25.59	25.74	25.20	25.45
4795	NASDAQ	VLGEA	Wed, Dec 9, 2015	25.55	25.70	25.06	25.42
4794	NASDAQ	VLGEA	Tue, Dec 8, 2015	25.37	25.68	25.05	25.50
4793	NASDAQ	VLGEA	Mon, Dec 7, 2015	25.43	25.70	25.26	25.47
4792	NASDAQ	VLGEA	Fri, Dec 4, 2015	25.75	25.85	25.35	25.54
4791	NASDAQ	VLGEA	Thu, Dec 3, 2015	25.25	26.30	25.25	25.64
4790	NASDAQ	VLGEA	Wed, Dec 2, 2015	25.93	26.07	25.31	25.61
4789	NASDAQ	VLGEA	Tue, Dec 1, 2015	25.93	26.13	25.73	25.80
4788	NASDAQ	VLGEA	Mon, Nov 30, 2015	26.42	26.55	25.79	25.90
4787	NASDAQ	VLGEA	Fri, Nov 27, 2015	26.05	26.64	25.93	26.42
4786	NASDAQ	VLGEA	Wed, Nov 25, 2015	25.60	26.15	25.60	25.99
4785	NASDAQ	VLGEA	Tue, Nov 24, 2015	26.43	26.60	25.56	25.77
4784	NASDAQ	VLGEA	Mon, Nov 23, 2015	25.63	26.47	25.53	26.44
4783	NASDAQ	VLGEA	Fri, Nov 20, 2015	25.87	25.98	25.53	25.72
4782	NASDAQ	VLGEA	Thu, Nov 19, 2015	26.69	26.90	25.50	25.69
4781	NASDAQ	VLGEA	Wed, Nov 18, 2015	26.33	26.73	25.76	26.61
4780	NASDAQ	VLGEA	Tue, Nov 17, 2015	26.20	26.35	25.67	26.12
4779	NASDAQ	VLGEA	Mon, Nov 16, 2015	26.36	26.39	25.80	26.17
4778	NASDAQ	VLGEA	Fri, Nov 13, 2015	25.28	26.50	25.28	26.27
4777	NASDAQ	VLGEA	Thu, Nov 12, 2015	25.42	25.49	25.30	25.40
4776	NASDAQ	VLGEA	Wed, Nov 11, 2015	25.75	25.85	25.25	25.48
4775	NASDAQ	VLGEA	Tue, Nov 10, 2015	26.18	26.19	25.65	25.86
4774	NASDAQ	VLGEA	Mon, Nov 9, 2015	26.57	26.91	25.75	25.91
4773	NASDAQ	VLGEA	Fri, Nov 6, 2015	25.62	26.59	25.62	26.59
4772	NASDAQ	VLGEA	Thu, Nov 5, 2015	25.50	25.72	25.25	25.66
4771	NASDAQ	VLGEA	Wed, Nov 4, 2015	25.44	26.79	25.14	25.50
4770	NASDAQ	VLGEA	Tue, Nov 3, 2015	26.37	26.53	25.31	25.51
4769	NASDAQ	VLGEA	Mon, Nov 2, 2015	25.22	26.25	24.91	26.22
4768	NASDAQ	VLGEA	Fri, Oct 30, 2015	25.29	25.29	24.79	25.06
4767	NASDAQ	VLGEA	Thu, Oct 29, 2015	25.76	25.95	24.96	25.16
4766	NASDAQ	VLGEA	Wed, Oct 28, 2015	24.55	26.00	24.45	25.80
4765	NASDAQ	VLGEA	Tue, Oct 27, 2015	24.52	24.52	24.25	24.45
4764	NASDAQ	VLGEA	Mon, Oct 26, 2015	24.43	24.63	24.25	24.51
4763	NASDAQ	VLGEA	Fri, Oct 23, 2015	25.28	25.41	24.12	24.37
4762	NASDAQ	VLGEA	Thu, Oct 22, 2015	24.45	25.35	24.30	25.02
4761	NASDAQ	VLGEA	Wed, Oct 21, 2015	24.15	24.64	23.90	24.10
4760	NASDAQ	VLGEA	Tue, Oct 20, 2015	24.19	24.33	23.67	24.16
4759	NASDAQ	VLGEA	Mon, Oct 19, 2015	24.21	25.13	24.00	24.08
4758	NASDAQ	VLGEA	Fri, Oct 16, 2015	24.40	24.40	23.92	24.17
4757	NASDAQ	VLGEA	Thu, Oct 15, 2015	24.13	24.32	24.00	24.29
4756	NASDAQ	VLGEA	Wed, Oct 14, 2015	24.31	24.43	23.90	23.91
4755	NASDAQ	VLGEA	Tue, Oct 13, 2015	25.44	25.44	24.28	24.28
4754	NASDAQ	VLGEA	Mon, Oct 12, 2015	25.51	25.63	25.22	25.53
4753	NASDAQ	VLGEA	Fri, Oct 9, 2015	26.10	26.36	25.29	25.29
4752	NASDAQ	VLGEA	Thu, Oct 8, 2015	24.20	26.24	24.20	25.97
4751	NASDAQ	VLGEA	Wed, Oct 7, 2015	25.32	26.34	24.15	24.45
4750	NASDAQ	VLGEA	Tue, Oct 6, 2015	25.50	25.51	25.25	25.39
4749	NASDAQ	VLGEA	Mon, Oct 5, 2015	24.80	25.51	24.80	25.50
4748	NASDAQ	VLGEA	Fri, Oct 2, 2015	24.11	24.57	24.00	24.57
4747	NASDAQ	VLGEA	Thu, Oct 1, 2015	23.82	24.53	23.81	24.15
4746	NASDAQ	VLGEA	Wed, Sep 30, 2015	24.85	24.85	23.56	23.61
4745	NASDAQ	VLGEA	Tue, Sep 29, 2015	24.67	25.13	24.40	24.46
4744	NASDAQ	VLGEA	Mon, Sep 28, 2015	24.98	25.36	24.73	24.79
4743	NASDAQ	VLGEA	Fri, Sep 25, 2015	25.24	25.57	24.90	24.99
4742	NASDAQ	VLGEA	Thu, Sep 24, 2015	24.76	25.17	24.64	25.05
4741	NASDAQ	VLGEA	Wed, Sep 23, 2015	25.20	25.20	24.51	24.86
4740	NASDAQ	VLGEA	Tue, Sep 22, 2015	25.30	25.39	25.01	25.02
4739	NASDAQ	VLGEA	Mon, Sep 21, 2015	26.54	26.54	25.29	25.51
4738	NASDAQ	VLGEA	Fri, Sep 18, 2015	27.36	27.36	26.00	26.15
4737	NASDAQ	VLGEA	Thu, Sep 17, 2015	27.12	28.11	26.76	27.87
4736	NASDAQ	VLGEA	Wed, Sep 16, 2015	26.33	27.38	25.86	27.18
4735	NASDAQ	VLGEA	Tue, Sep 15, 2015	26.01	26.50	25.81	26.22
4734	NASDAQ	VLGEA	Mon, Sep 14, 2015	26.68	27.18	26.08	26.22
4733	NASDAQ	VLGEA	Fri, Sep 11, 2015	26.80	26.88	26.52	26.74
4732	NASDAQ	VLGEA	Thu, Sep 10, 2015	26.50	26.93	26.37	26.82
4731	NASDAQ	VLGEA	Wed, Sep 9, 2015	27.65	27.65	26.34	26.50
4730	NASDAQ	VLGEA	Tue, Sep 8, 2015	26.99	27.64	26.70	27.48
4729	NASDAQ	VLGEA	Fri, Sep 4, 2015	27.05	27.62	26.48	26.65
4728	NASDAQ	VLGEA	Thu, Sep 3, 2015	27.87	27.93	27.30	27.44
4727	NASDAQ	VLGEA	Wed, Sep 2, 2015	27.28	27.84	27.00	27.79
4726	NASDAQ	VLGEA	Tue, Sep 1, 2015	27.28	27.91	26.57	26.85
4725	NASDAQ	VLGEA	Mon, Aug 31, 2015	27.30	27.93	27.10	27.79
4724	NASDAQ	VLGEA	Fri, Aug 28, 2015	26.63	27.69	26.62	27.33
4723	NASDAQ	VLGEA	Thu, Aug 27, 2015	27.75	27.75	26.69	26.81
4722	NASDAQ	VLGEA	Wed, Aug 26, 2015	27.55	27.82	27.25	27.71
4721	NASDAQ	VLGEA	Tue, Aug 25, 2015	28.05	28.05	27.16	27.30
4720	NASDAQ	VLGEA	Mon, Aug 24, 2015	28.15	28.82	27.57	27.57
4719	NASDAQ	VLGEA	Fri, Aug 21, 2015	28.14	29.98	28.14	29.36
4718	NASDAQ	VLGEA	Thu, Aug 20, 2015	28.95	29.32	28.54	28.65
4717	NASDAQ	VLGEA	Wed, Aug 19, 2015	29.11	29.16	28.75	29.00
4716	NASDAQ	VLGEA	Tue, Aug 18, 2015	28.99	29.30	28.87	29.10
4715	NASDAQ	VLGEA	Mon, Aug 17, 2015	28.37	29.01	28.37	29.01
4714	NASDAQ	VLGEA	Fri, Aug 14, 2015	27.95	28.59	27.84	28.55
4713	NASDAQ	VLGEA	Thu, Aug 13, 2015	28.21	28.49	27.67	27.73
4712	NASDAQ	VLGEA	Wed, Aug 12, 2015	28.44	28.45	27.95	27.95
4711	NASDAQ	VLGEA	Tue, Aug 11, 2015	28.26	28.75	28.26	28.49
4710	NASDAQ	VLGEA	Mon, Aug 10, 2015	28.88	28.89	28.23	28.44
4709	NASDAQ	VLGEA	Fri, Aug 7, 2015	28.52	28.80	28.41	28.60
4708	NASDAQ	VLGEA	Thu, Aug 6, 2015	28.68	28.85	28.36	28.60
4707	NASDAQ	VLGEA	Wed, Aug 5, 2015	28.67	29.10	28.28	28.69
4706	NASDAQ	VLGEA	Tue, Aug 4, 2015	28.50	28.97	28.22	28.55
4705	NASDAQ	VLGEA	Mon, Aug 3, 2015	28.78	28.94	28.31	28.47
4704	NASDAQ	VLGEA	Fri, Jul 31, 2015	28.94	29.19	28.49	28.68
4703	NASDAQ	VLGEA	Thu, Jul 30, 2015	28.24	29.08	28.24	28.74
4702	NASDAQ	VLGEA	Wed, Jul 29, 2015	28.80	29.02	28.48	28.49
4701	NASDAQ	VLGEA	Tue, Jul 28, 2015	27.99	28.62	27.34	28.58
4700	NASDAQ	VLGEA	Mon, Jul 27, 2015	28.03	28.22	27.01	27.94
4699	NASDAQ	VLGEA	Fri, Jul 24, 2015	29.48	29.98	28.09	28.31
4698	NASDAQ	VLGEA	Thu, Jul 23, 2015	31.46	31.46	29.37	29.38
4697	NASDAQ	VLGEA	Wed, Jul 22, 2015	31.17	31.43	31.00	31.32
4696	NASDAQ	VLGEA	Tue, Jul 21, 2015	31.08	31.34	30.91	31.05
4695	NASDAQ	VLGEA	Mon, Jul 20, 2015	31.27	31.27	30.70	31.24
4694	NASDAQ	VLGEA	Fri, Jul 17, 2015	31.70	31.72	30.89	31.21
4693	NASDAQ	VLGEA	Thu, Jul 16, 2015	31.23	32.00	30.00	31.58
4692	NASDAQ	VLGEA	Wed, Jul 15, 2015	31.97	31.97	31.09	31.20
4691	NASDAQ	VLGEA	Tue, Jul 14, 2015	31.87	32.17	31.73	31.73
4690	NASDAQ	VLGEA	Mon, Jul 13, 2015	31.83	32.46	31.79	32.07
4689	NASDAQ	VLGEA	Fri, Jul 10, 2015	32.33	32.48	31.50	31.91
4688	NASDAQ	VLGEA	Thu, Jul 9, 2015	32.46	32.50	32.00	32.01
4687	NASDAQ	VLGEA	Wed, Jul 8, 2015	31.51	32.11	31.37	32.07
4686	NASDAQ	VLGEA	Tue, Jul 7, 2015	31.18	31.96	30.68	31.81
4685	NASDAQ	VLGEA	Mon, Jul 6, 2015	31.45	31.65	30.90	31.20
4684	NASDAQ	VLGEA	Thu, Jul 2, 2015	31.85	31.95	31.59	31.73
4683	NASDAQ	VLGEA	Wed, Jul 1, 2015	31.92	31.95	31.40	31.89
4682	NASDAQ	VLGEA	Tue, Jun 30, 2015	32.00	32.13	31.45	31.69
4681	NASDAQ	VLGEA	Mon, Jun 29, 2015	32.52	32.95	31.70	32.17
4680	NASDAQ	VLGEA	Fri, Jun 26, 2015	32.61	32.96	31.85	32.65
4679	NASDAQ	VLGEA	Thu, Jun 25, 2015	31.69	32.53	31.58	32.44
4678	NASDAQ	VLGEA	Wed, Jun 24, 2015	32.00	32.01	31.39	31.53
4677	NASDAQ	VLGEA	Tue, Jun 23, 2015	31.77	32.93	31.56	31.81
4676	NASDAQ	VLGEA	Mon, Jun 22, 2015	31.46	32.09	31.06	31.95
4675	NASDAQ	VLGEA	Fri, Jun 19, 2015	31.05	31.64	30.42	31.33
4674	NASDAQ	VLGEA	Thu, Jun 18, 2015	30.74	31.25	30.78	30.91
4673	NASDAQ	VLGEA	Wed, Jun 17, 2015	30.71	31.17	30.56	30.59
4672	NASDAQ	VLGEA	Tue, Jun 16, 2015	30.40	31.08	30.06	30.75
4671	NASDAQ	VLGEA	Mon, Jun 15, 2015	30.31	31.02	29.83	30.40
4670	NASDAQ	VLGEA	Fri, Jun 12, 2015	29.93	30.81	29.90	30.34
4669	NASDAQ	VLGEA	Thu, Jun 11, 2015	29.51	30.36	29.51	30.25
4668	NASDAQ	VLGEA	Wed, Jun 10, 2015	30.14	30.48	29.60	29.68
4667	NASDAQ	VLGEA	Tue, Jun 9, 2015	29.23	30.25	29.23	29.83
4666	NASDAQ	VLGEA	Mon, Jun 8, 2015	30.93	30.93	29.31	29.38
4665	NASDAQ	VLGEA	Fri, Jun 5, 2015	31.81	31.89	30.82	31.10
4664	NASDAQ	VLGEA	Thu, Jun 4, 2015	32.70	32.70	31.44	31.69
4663	NASDAQ	VLGEA	Wed, Jun 3, 2015	32.30	33.04	32.01	32.76
4662	NASDAQ	VLGEA	Tue, Jun 2, 2015	32.30	32.45	32.03	32.29
4661	NASDAQ	VLGEA	Mon, Jun 1, 2015	32.25	32.39	32.01	32.30
4660	NASDAQ	VLGEA	Fri, May 29, 2015	32.79	33.11	31.95	32.02
4659	NASDAQ	VLGEA	Thu, May 28, 2015	32.25	33.05	32.32	32.95
4658	NASDAQ	VLGEA	Wed, May 27, 2015	31.77	32.46	31.77	32.45
4657	NASDAQ	VLGEA	Tue, May 26, 2015	32.20	32.20	31.45	31.85
4656	NASDAQ	VLGEA	Fri, May 22, 2015	32.44	32.69	31.93	32.02
4655	NASDAQ	VLGEA	Thu, May 21, 2015	33.21	33.49	32.54	32.55
4654	NASDAQ	VLGEA	Wed, May 20, 2015	32.83	33.16	32.56	33.12
4653	NASDAQ	VLGEA	Tue, May 19, 2015	32.67	32.85	32.44	32.64
4652	NASDAQ	VLGEA	Mon, May 18, 2015	32.72	32.80	32.35	32.70
4651	NASDAQ	VLGEA	Fri, May 15, 2015	32.39	32.80	32.31	32.73
4650	NASDAQ	VLGEA	Thu, May 14, 2015	32.05	32.74	32.05	32.36
4649	NASDAQ	VLGEA	Wed, May 13, 2015	32.02	32.54	32.00	32.04
4648	NASDAQ	VLGEA	Tue, May 12, 2015	32.73	32.40	31.82	32.02
4647	NASDAQ	VLGEA	Mon, May 11, 2015	32.45	33.46	32.36	32.73
4646	NASDAQ	VLGEA	Fri, May 8, 2015	33.03	33.03	32.32	32.54
4645	NASDAQ	VLGEA	Thu, May 7, 2015	32.50	33.06	32.25	32.83
4644	NASDAQ	VLGEA	Wed, May 6, 2015	32.40	32.89	32.10	32.38
4643	NASDAQ	VLGEA	Tue, May 5, 2015	32.40	32.58	31.98	32.11
4642	NASDAQ	VLGEA	Mon, May 4, 2015	32.42	32.81	32.10	32.59
4641	NASDAQ	VLGEA	Fri, May 1, 2015	31.88	32.99	31.88	32.66
4640	NASDAQ	VLGEA	Thu, Apr 30, 2015	33.35	33.35	31.40	31.93
4639	NASDAQ	VLGEA	Wed, Apr 29, 2015	34.12	34.12	31.25	33.49
4638	NASDAQ	VLGEA	Tue, Apr 28, 2015	32.99	34.00	32.82	33.98
4637	NASDAQ	VLGEA	Mon, Apr 27, 2015	33.69	34.30	32.92	33.07
4636	NASDAQ	VLGEA	Fri, Apr 24, 2015	33.22	33.99	32.99	33.45
4635	NASDAQ	VLGEA	Thu, Apr 23, 2015	33.76	33.82	33.01	33.50
4634	NASDAQ	VLGEA	Wed, Apr 22, 2015	33.73	33.95	33.23	33.55
4633	NASDAQ	VLGEA	Tue, Apr 21, 2015	33.58	33.91	32.88	33.65
4632	NASDAQ	VLGEA	Mon, Apr 20, 2015	33.10	34.05	32.57	33.57
4631	NASDAQ	VLGEA	Fri, Apr 17, 2015	33.50	33.74	32.83	33.22
4630	NASDAQ	VLGEA	Thu, Apr 16, 2015	33.71	33.96	33.13	33.72
4629	NASDAQ	VLGEA	Wed, Apr 15, 2015	34.36	34.56	33.63	33.66
4628	NASDAQ	VLGEA	Tue, Apr 14, 2015	33.35	34.58	33.02	34.35
4627	NASDAQ	VLGEA	Mon, Apr 13, 2015	33.41	33.75	33.00	33.29
4626	NASDAQ	VLGEA	Fri, Apr 10, 2015	33.02	33.75	32.98	33.28
4625	NASDAQ	VLGEA	Thu, Apr 9, 2015	32.89	33.25	31.92	33.02
4624	NASDAQ	VLGEA	Wed, Apr 8, 2015	32.10	32.88	32.10	32.71
4623	NASDAQ	VLGEA	Tue, Apr 7, 2015	32.00	32.50	31.75	32.23
4622	NASDAQ	VLGEA	Mon, Apr 6, 2015	31.75	32.00	31.26	31.99
4621	NASDAQ	VLGEA	Thu, Apr 2, 2015	31.70	31.70	31.02	31.48
4620	NASDAQ	VLGEA	Wed, Apr 1, 2015	31.50	31.70	31.08	31.44
4619	NASDAQ	VLGEA	Tue, Mar 31, 2015	31.02	31.48	31.00	31.44
4618	NASDAQ	VLGEA	Mon, Mar 30, 2015	31.50	31.72	31.00	31.33
4617	NASDAQ	VLGEA	Fri, Mar 27, 2015	31.61	31.72	30.99	31.25
4616	NASDAQ	VLGEA	Thu, Mar 26, 2015	31.24	31.70	30.98	31.50
4615	NASDAQ	VLGEA	Wed, Mar 25, 2015	31.18	31.98	30.98	30.98
4614	NASDAQ	VLGEA	Tue, Mar 24, 2015	30.14	31.35	30.14	31.20
4613	NASDAQ	VLGEA	Mon, Mar 23, 2015	29.50	30.67	29.50	30.54
4612	NASDAQ	VLGEA	Fri, Mar 20, 2015	29.70	29.75	29.34	29.49
4611	NASDAQ	VLGEA	Thu, Mar 19, 2015	29.50	29.89	29.33	29.75
4610	NASDAQ	VLGEA	Wed, Mar 18, 2015	30.25	30.25	29.56	29.83
4609	NASDAQ	VLGEA	Tue, Mar 17, 2015	30.00	30.25	29.60	30.23
4608	NASDAQ	VLGEA	Mon, Mar 16, 2015	30.25	30.25	29.64	29.97
4607	NASDAQ	VLGEA	Fri, Mar 13, 2015	29.58	30.30	29.52	30.24
4606	NASDAQ	VLGEA	Thu, Mar 12, 2015	29.13	29.77	29.10	29.51
4605	NASDAQ	VLGEA	Wed, Mar 11, 2015	27.97	29.70	27.87	29.06
4604	NASDAQ	VLGEA	Tue, Mar 10, 2015	28.20	28.50	27.87	28.05
4603	NASDAQ	VLGEA	Mon, Mar 9, 2015	28.14	28.50	28.06	28.40
4602	NASDAQ	VLGEA	Fri, Mar 6, 2015	28.03	28.35	27.58	27.89
4601	NASDAQ	VLGEA	Thu, Mar 5, 2015	27.80	28.55	27.60	28.43
4600	NASDAQ	VLGEA	Wed, Mar 4, 2015	27.65	28.20	27.65	27.67
4599	NASDAQ	VLGEA	Tue, Mar 3, 2015	27.84	28.37	27.32	27.66
4598	NASDAQ	VLGEA	Mon, Mar 2, 2015	27.69	28.07	27.12	27.97
4597	NASDAQ	VLGEA	Fri, Feb 27, 2015	28.00	28.56	27.63	27.63
4596	NASDAQ	VLGEA	Thu, Feb 26, 2015	28.00	28.55	27.85	28.14
4595	NASDAQ	VLGEA	Wed, Feb 25, 2015	27.96	28.34	28.02	28.02
4594	NASDAQ	VLGEA	Tue, Feb 24, 2015	27.55	28.35	27.53	28.05
4593	NASDAQ	VLGEA	Mon, Feb 23, 2015	27.59	27.96	27.50	27.56
4592	NASDAQ	VLGEA	Fri, Feb 20, 2015	28.58	28.58	27.56	27.57
4591	NASDAQ	VLGEA	Thu, Feb 19, 2015	28.48	28.83	28.48	28.50
4590	NASDAQ	VLGEA	Wed, Feb 18, 2015	28.07	28.63	27.82	28.52
4589	NASDAQ	VLGEA	Tue, Feb 17, 2015	28.23	28.57	27.93	28.11
4588	NASDAQ	VLGEA	Fri, Feb 13, 2015	28.34	28.38	27.84	28.17
4587	NASDAQ	VLGEA	Thu, Feb 12, 2015	28.23	28.47	28.10	28.25
4586	NASDAQ	VLGEA	Wed, Feb 11, 2015	28.38	28.54	28.13	28.13
4585	NASDAQ	VLGEA	Tue, Feb 10, 2015	28.72	28.82	28.25	28.41
4584	NASDAQ	VLGEA	Mon, Feb 9, 2015	29.17	29.17	28.58	28.65
4583	NASDAQ	VLGEA	Fri, Feb 6, 2015	28.82	29.97	28.82	29.14
4582	NASDAQ	VLGEA	Thu, Feb 5, 2015	28.68	28.95	28.62	28.74
4581	NASDAQ	VLGEA	Wed, Feb 4, 2015	29.11	29.30	28.66	28.66
4580	NASDAQ	VLGEA	Tue, Feb 3, 2015	29.17	29.50	28.42	29.29
4579	NASDAQ	VLGEA	Mon, Feb 2, 2015	29.10	29.89	28.50	28.99
4578	NASDAQ	VLGEA	Fri, Jan 30, 2015	28.75	29.50	28.51	28.97
4577	NASDAQ	VLGEA	Thu, Jan 29, 2015	29.13	29.15	28.76	28.99
4576	NASDAQ	VLGEA	Wed, Jan 28, 2015	29.89	29.89	28.70	28.96
4575	NASDAQ	VLGEA	Tue, Jan 27, 2015	29.96	30.00	29.55	29.83
4574	NASDAQ	VLGEA	Mon, Jan 26, 2015	29.22	30.00	28.64	29.95
4573	NASDAQ	VLGEA	Fri, Jan 23, 2015	28.77	29.50	28.65	29.40
4572	NASDAQ	VLGEA	Thu, Jan 22, 2015	28.23	28.84	27.70	28.74
4571	NASDAQ	VLGEA	Wed, Jan 21, 2015	28.25	28.43	27.75	27.79
4570	NASDAQ	VLGEA	Tue, Jan 20, 2015	28.97	28.97	27.80	28.23
4569	NASDAQ	VLGEA	Fri, Jan 16, 2015	27.61	29.29	27.61	29.27
4568	NASDAQ	VLGEA	Thu, Jan 15, 2015	27.70	27.76	27.07	27.76
4567	NASDAQ	VLGEA	Wed, Jan 14, 2015	27.86	27.86	27.34	27.71
4566	NASDAQ	VLGEA	Tue, Jan 13, 2015	26.88	27.98	26.60	27.88
4565	NASDAQ	VLGEA	Mon, Jan 12, 2015	27.34	27.65	26.50	26.67
4564	NASDAQ	VLGEA	Fri, Jan 9, 2015	27.53	27.69	26.86	27.18
4563	NASDAQ	VLGEA	Thu, Jan 8, 2015	27.70	27.70	27.16	27.62
4562	NASDAQ	VLGEA	Wed, Jan 7, 2015	27.73	27.73	26.96	27.63
4561	NASDAQ	VLGEA	Tue, Jan 6, 2015	26.81	27.67	26.60	27.52
4560	NASDAQ	VLGEA	Mon, Jan 5, 2015	26.60	27.43	26.60	26.83
4559	NASDAQ	VLGEA	Fri, Jan 2, 2015	27.37	27.49	26.70	26.71
4558	NASDAQ	VLGEA	Wed, Dec 31, 2014	26.44	27.37	26.44	27.37
4557	NASDAQ	VLGEA	Tue, Dec 30, 2014	26.29	26.58	26.34	26.47
4556	NASDAQ	VLGEA	Mon, Dec 29, 2014	26.89	27.00	26.50	26.50
4555	NASDAQ	VLGEA	Fri, Dec 26, 2014	26.49	27.46	25.79	26.89
4554	NASDAQ	VLGEA	Wed, Dec 24, 2014	25.84	26.45	25.84	26.25
4553	NASDAQ	VLGEA	Tue, Dec 23, 2014	25.14	25.95	25.04	25.79
4552	NASDAQ	VLGEA	Mon, Dec 22, 2014	25.00	25.39	25.00	25.07
4551	NASDAQ	VLGEA	Fri, Dec 19, 2014	25.33	26.45	24.76	24.84
4550	NASDAQ	VLGEA	Thu, Dec 18, 2014	25.51	26.30	24.47	25.44
4549	NASDAQ	VLGEA	Wed, Dec 17, 2014	25.60	25.95	24.82	25.48
4548	NASDAQ	VLGEA	Tue, Dec 16, 2014	24.60	26.41	24.60	25.29
4547	NASDAQ	VLGEA	Mon, Dec 15, 2014	24.66	25.44	24.30	24.45
4546	NASDAQ	VLGEA	Fri, Dec 12, 2014	24.86	25.16	24.37	24.51
4545	NASDAQ	VLGEA	Thu, Dec 11, 2014	24.82	25.42	24.52	25.11
4544	NASDAQ	VLGEA	Wed, Dec 10, 2014	25.41	25.75	24.50	24.88
4543	NASDAQ	VLGEA	Tue, Dec 9, 2014	25.17	26.13	24.38	25.73
4542	NASDAQ	VLGEA	Mon, Dec 8, 2014	24.30	25.65	24.25	25.16
4541	NASDAQ	VLGEA	Fri, Dec 5, 2014	23.91	24.54	23.88	24.45
4540	NASDAQ	VLGEA	Thu, Dec 4, 2014	24.41	24.66	23.76	23.90
4539	NASDAQ	VLGEA	Wed, Dec 3, 2014	24.10	24.99	24.10	24.67
4538	NASDAQ	VLGEA	Tue, Dec 2, 2014	24.13	24.49	23.47	24.04
4537	NASDAQ	VLGEA	Mon, Dec 1, 2014	24.12	24.37	23.41	24.14
4536	NASDAQ	VLGEA	Fri, Nov 28, 2014	24.56	25.17	23.61	24.01
4535	NASDAQ	VLGEA	Wed, Nov 26, 2014	24.57	25.11	24.50	24.75
4534	NASDAQ	VLGEA	Tue, Nov 25, 2014	25.16	25.56	24.25	24.83
4533	NASDAQ	VLGEA	Mon, Nov 24, 2014	25.03	25.41	24.73	25.25
4532	NASDAQ	VLGEA	Fri, Nov 21, 2014	25.57	25.75	24.85	25.05
4531	NASDAQ	VLGEA	Thu, Nov 20, 2014	25.40	25.50	24.94	25.13
4530	NASDAQ	VLGEA	Wed, Nov 19, 2014	26.21	26.21	25.25	25.36
4529	NASDAQ	VLGEA	Tue, Nov 18, 2014	25.93	26.21	25.66	26.16
4528	NASDAQ	VLGEA	Mon, Nov 17, 2014	25.84	26.21	25.14	25.87
4527	NASDAQ	VLGEA	Fri, Nov 14, 2014	26.28	26.78	24.28	26.04
4526	NASDAQ	VLGEA	Thu, Nov 13, 2014	26.93	26.93	26.93	27.15
4525	NASDAQ	VLGEA	Wed, Nov 12, 2014	26.60	27.28	26.22	27.19
4524	NASDAQ	VLGEA	Tue, Nov 11, 2014	26.79	27.03	26.01	26.74
4523	NASDAQ	VLGEA	Mon, Nov 10, 2014	26.61	27.17	24.55	26.96
4522	NASDAQ	VLGEA	Fri, Nov 7, 2014	27.36	27.57	26.98	27.07
4521	NASDAQ	VLGEA	Thu, Nov 6, 2014	27.37	27.73	27.03	27.34
4520	NASDAQ	VLGEA	Wed, Nov 5, 2014	25.94	27.68	25.94	27.46
4519	NASDAQ	VLGEA	Tue, Nov 4, 2014	25.43	26.15	25.10	25.94
4518	NASDAQ	VLGEA	Mon, Nov 3, 2014	27.59	27.59	25.09	25.53
4517	NASDAQ	VLGEA	Fri, Oct 31, 2014	27.93	27.98	27.55	27.75
4516	NASDAQ	VLGEA	Thu, Oct 30, 2014	25.98	27.68	23.84	27.49
4515	NASDAQ	VLGEA	Wed, Oct 29, 2014	24.93	26.27	24.76	25.95
4514	NASDAQ	VLGEA	Tue, Oct 28, 2014	24.34	24.98	23.99	24.88
4513	NASDAQ	VLGEA	Mon, Oct 27, 2014	24.73	25.27	23.97	24.34
4512	NASDAQ	VLGEA	Fri, Oct 24, 2014	24.54	24.95	24.21	24.72
4511	NASDAQ	VLGEA	Thu, Oct 23, 2014	24.58	24.88	24.25	24.48
4510	NASDAQ	VLGEA	Wed, Oct 22, 2014	24.08	24.39	24.00	24.19
4509	NASDAQ	VLGEA	Tue, Oct 21, 2014	24.61	24.95	23.82	24.80
4508	NASDAQ	VLGEA	Mon, Oct 20, 2014	24.95	25.44	24.35	24.55
4507	NASDAQ	VLGEA	Fri, Oct 17, 2014	26.42	26.42	24.72	24.93
4506	NASDAQ	VLGEA	Thu, Oct 16, 2014	25.92	26.53	25.54	26.01
4505	NASDAQ	VLGEA	Wed, Oct 15, 2014	25.05	26.61	24.87	26.33
4504	NASDAQ	VLGEA	Tue, Oct 14, 2014	24.93	25.92	24.30	25.44
4503	NASDAQ	VLGEA	Mon, Oct 13, 2014	23.31	25.00	23.12	24.85
4502	NASDAQ	VLGEA	Fri, Oct 10, 2014	23.04	23.58	22.70	23.18
4501	NASDAQ	VLGEA	Thu, Oct 9, 2014	23.40	23.52	22.99	23.21
4500	NASDAQ	VLGEA	Wed, Oct 8, 2014	23.40	23.65	22.58	23.40
4499	NASDAQ	VLGEA	Tue, Oct 7, 2014	23.08	23.69	23.08	23.46
4498	NASDAQ	VLGEA	Mon, Oct 6, 2014	22.60	23.63	22.51	23.17
4497	NASDAQ	VLGEA	Fri, Oct 3, 2014	23.10	23.10	22.44	22.63
4496	NASDAQ	VLGEA	Thu, Oct 2, 2014	22.39	23.14	22.20	22.96
4495	NASDAQ	VLGEA	Wed, Oct 1, 2014	22.30	22.53	22.25	22.26
4494	NASDAQ	VLGEA	Tue, Sep 30, 2014	22.69	23.37	22.67	22.78
4493	NASDAQ	VLGEA	Mon, Sep 29, 2014	22.70	22.96	22.80	22.92
4492	NASDAQ	VLGEA	Fri, Sep 26, 2014	22.99	23.07	22.64	23.03
4491	NASDAQ	VLGEA	Thu, Sep 25, 2014	22.97	23.11	22.87	22.89
4490	NASDAQ	VLGEA	Wed, Sep 24, 2014	22.86	23.11	22.86	23.09
4489	NASDAQ	VLGEA	Tue, Sep 23, 2014	22.92	22.93	22.51	22.91
4488	NASDAQ	VLGEA	Mon, Sep 22, 2014	23.17	23.17	22.85	23.02
4487	NASDAQ	VLGEA	Fri, Sep 19, 2014	23.72	23.75	23.21	23.21
4486	NASDAQ	VLGEA	Thu, Sep 18, 2014	23.72	23.72	23.50	23.67
4485	NASDAQ	VLGEA	Wed, Sep 17, 2014	23.94	23.95	23.45	23.70
4484	NASDAQ	VLGEA	Tue, Sep 16, 2014	23.64	23.99	23.70	23.82
4483	NASDAQ	VLGEA	Mon, Sep 15, 2014	23.97	23.99	23.44	23.62
4482	NASDAQ	VLGEA	Fri, Sep 12, 2014	23.82	23.91	23.48	23.77
4481	NASDAQ	VLGEA	Thu, Sep 11, 2014	23.83	24.05	23.51	23.90
4480	NASDAQ	VLGEA	Wed, Sep 10, 2014	23.73	24.09	23.63	23.84
4479	NASDAQ	VLGEA	Tue, Sep 9, 2014	23.51	23.79	23.51	23.65
4478	NASDAQ	VLGEA	Mon, Sep 8, 2014	23.44	23.86	23.44	23.70
4477	NASDAQ	VLGEA	Fri, Sep 5, 2014	23.32	23.47	22.96	23.37
4476	NASDAQ	VLGEA	Thu, Sep 4, 2014	23.44	23.70	22.74	23.45
4475	NASDAQ	VLGEA	Wed, Sep 3, 2014	23.35	23.53	23.13	23.39
4474	NASDAQ	VLGEA	Tue, Sep 2, 2014	23.03	23.27	22.70	23.20
4473	NASDAQ	VLGEA	Fri, Aug 29, 2014	22.36	22.94	22.34	22.93
4472	NASDAQ	VLGEA	Thu, Aug 28, 2014	22.60	22.92	22.35	22.36
4471	NASDAQ	VLGEA	Wed, Aug 27, 2014	22.36	22.90	22.04	22.60
4470	NASDAQ	VLGEA	Tue, Aug 26, 2014	22.00	22.50	21.96	22.42
4469	NASDAQ	VLGEA	Mon, Aug 25, 2014	21.52	21.94	21.37	21.80
4468	NASDAQ	VLGEA	Fri, Aug 22, 2014	21.50	21.59	21.25	21.33
4467	NASDAQ	VLGEA	Thu, Aug 21, 2014	20.64	21.46	20.64	21.45
4466	NASDAQ	VLGEA	Wed, Aug 20, 2014	20.55	20.70	20.50	20.64
4465	NASDAQ	VLGEA	Tue, Aug 19, 2014	20.24	20.71	20.10	20.62
4464	NASDAQ	VLGEA	Mon, Aug 18, 2014	19.53	20.43	19.50	20.29
4463	NASDAQ	VLGEA	Fri, Aug 15, 2014	20.50	20.50	19.22	19.22
4462	NASDAQ	VLGEA	Thu, Aug 14, 2014	20.95	21.24	19.79	20.24
4461	NASDAQ	VLGEA	Wed, Aug 13, 2014	23.00	23.00	20.85	20.92
4460	NASDAQ	VLGEA	Tue, Aug 12, 2014	23.48	23.54	22.89	23.00
4459	NASDAQ	VLGEA	Mon, Aug 11, 2014	23.39	23.74	23.29	23.56
4458	NASDAQ	VLGEA	Fri, Aug 8, 2014	23.37	23.39	23.01	23.17
4457	NASDAQ	VLGEA	Thu, Aug 7, 2014	23.73	23.73	23.19	23.40
4456	NASDAQ	VLGEA	Wed, Aug 6, 2014	23.58	23.89	23.53	23.60
4455	NASDAQ	VLGEA	Tue, Aug 5, 2014	23.75	23.99	23.71	23.99
4454	NASDAQ	VLGEA	Mon, Aug 4, 2014	24.13	24.23	23.64	23.92
4453	NASDAQ	VLGEA	Fri, Aug 1, 2014	23.63	24.18	23.63	23.95
4452	NASDAQ	VLGEA	Thu, Jul 31, 2014	23.86	23.97	23.52	23.52
4451	NASDAQ	VLGEA	Wed, Jul 30, 2014	24.01	24.19	23.71	23.98
4450	NASDAQ	VLGEA	Tue, Jul 29, 2014	24.06	24.07	23.77	23.80
4449	NASDAQ	VLGEA	Mon, Jul 28, 2014	23.77	24.25	23.84	24.00
4448	NASDAQ	VLGEA	Fri, Jul 25, 2014	23.42	24.03	23.34	23.82
4447	NASDAQ	VLGEA	Thu, Jul 24, 2014	23.69	24.11	23.52	23.67
4446	NASDAQ	VLGEA	Wed, Jul 23, 2014	23.62	23.93	23.42	23.63
4445	NASDAQ	VLGEA	Tue, Jul 22, 2014	23.22	23.85	23.22	23.55
4444	NASDAQ	VLGEA	Mon, Jul 21, 2014	23.52	23.76	22.99	23.15
4443	NASDAQ	VLGEA	Fri, Jul 18, 2014	23.17	23.88	23.17	23.79
4442	NASDAQ	VLGEA	Thu, Jul 17, 2014	23.74	23.99	23.25	23.25
4441	NASDAQ	VLGEA	Wed, Jul 16, 2014	23.72	23.95	23.58	23.91
4440	NASDAQ	VLGEA	Tue, Jul 15, 2014	23.72	23.93	23.40	23.54
4439	NASDAQ	VLGEA	Mon, Jul 14, 2014	23.92	23.96	23.70	23.75
4438	NASDAQ	VLGEA	Fri, Jul 11, 2014	23.50	23.83	23.50	23.72
4437	NASDAQ	VLGEA	Thu, Jul 10, 2014	23.40	23.68	23.40	23.48
4436	NASDAQ	VLGEA	Wed, Jul 9, 2014	23.64	23.91	23.51	23.68
4435	NASDAQ	VLGEA	Tue, Jul 8, 2014	23.50	23.73	23.35	23.47
4434	NASDAQ	VLGEA	Mon, Jul 7, 2014	23.91	24.09	23.52	23.63
4433	NASDAQ	VLGEA	Thu, Jul 3, 2014	23.97	24.02	23.96	23.97
4432	NASDAQ	VLGEA	Wed, Jul 2, 2014	23.86	24.25	23.77	23.77
4431	NASDAQ	VLGEA	Tue, Jul 1, 2014	23.85	24.01	23.50	24.00
4430	NASDAQ	VLGEA	Mon, Jun 30, 2014	23.82	23.98	23.51	23.63
4429	NASDAQ	VLGEA	Fri, Jun 27, 2014	23.51	24.49	23.51	24.01
4428	NASDAQ	VLGEA	Thu, Jun 26, 2014	23.82	23.87	23.41	23.70
4427	NASDAQ	VLGEA	Wed, Jun 25, 2014	23.14	23.72	22.98	23.72
4426	NASDAQ	VLGEA	Tue, Jun 24, 2014	23.83	23.95	23.21	23.21
4425	NASDAQ	VLGEA	Mon, Jun 23, 2014	23.87	24.20	23.65	23.89
4424	NASDAQ	VLGEA	Fri, Jun 20, 2014	23.22	24.27	23.18	23.72
4423	NASDAQ	VLGEA	Thu, Jun 19, 2014	23.53	23.76	22.98	23.01
4422	NASDAQ	VLGEA	Wed, Jun 18, 2014	23.72	24.64	23.27	23.36
4421	NASDAQ	VLGEA	Tue, Jun 17, 2014	24.22	24.65	23.60	23.74
4420	NASDAQ	VLGEA	Mon, Jun 16, 2014	23.05	24.85	23.05	24.21
4419	NASDAQ	VLGEA	Fri, Jun 13, 2014	22.92	23.23	22.83	22.93
4418	NASDAQ	VLGEA	Thu, Jun 12, 2014	23.24	23.60	22.54	22.96
4417	NASDAQ	VLGEA	Wed, Jun 11, 2014	23.50	23.64	23.13	23.37
4416	NASDAQ	VLGEA	Tue, Jun 10, 2014	23.56	23.89	23.32	23.56
4415	NASDAQ	VLGEA	Mon, Jun 9, 2014	23.61	24.17	23.31	23.78
4414	NASDAQ	VLGEA	Fri, Jun 6, 2014	23.57	24.20	23.57	23.73
4413	NASDAQ	VLGEA	Thu, Jun 5, 2014	22.75	23.50	22.50	23.45
4412	NASDAQ	VLGEA	Wed, Jun 4, 2014	22.92	23.00	22.47	22.62
4411	NASDAQ	VLGEA	Tue, Jun 3, 2014	23.77	24.42	22.89	22.89
4410	NASDAQ	VLGEA	Mon, Jun 2, 2014	24.52	24.50	23.54	23.72
4409	NASDAQ	VLGEA	Fri, May 30, 2014	24.21	25.17	24.14	24.54
4408	NASDAQ	VLGEA	Thu, May 29, 2014	23.96	24.33	23.85	24.25
4407	NASDAQ	VLGEA	Wed, May 28, 2014	23.80	24.50	23.56	24.04
4406	NASDAQ	VLGEA	Tue, May 27, 2014	23.51	24.00	22.90	23.91
4405	NASDAQ	VLGEA	Fri, May 23, 2014	23.18	23.64	23.06	23.23
4404	NASDAQ	VLGEA	Thu, May 22, 2014	23.04	23.38	23.00	23.14
4403	NASDAQ	VLGEA	Wed, May 21, 2014	23.33	23.33	22.81	23.01
4402	NASDAQ	VLGEA	Tue, May 20, 2014	24.27	24.28	22.92	23.14
4401	NASDAQ	VLGEA	Mon, May 19, 2014	24.80	24.92	24.01	24.22
4400	NASDAQ	VLGEA	Fri, May 16, 2014	24.30	25.18	23.64	25.07
4399	NASDAQ	VLGEA	Thu, May 15, 2014	25.23	25.25	24.02	24.20
4398	NASDAQ	VLGEA	Wed, May 14, 2014	25.59	25.52	25.10	25.27
4397	NASDAQ	VLGEA	Tue, May 13, 2014	24.42	25.83	24.43	25.69
4396	NASDAQ	VLGEA	Mon, May 12, 2014	23.84	24.72	23.60	24.56
4395	NASDAQ	VLGEA	Fri, May 9, 2014	23.00	23.85	21.87	23.63
4394	NASDAQ	VLGEA	Thu, May 8, 2014	23.51	23.51	22.74	22.91
4393	NASDAQ	VLGEA	Wed, May 7, 2014	23.32	23.80	22.70	23.64
4392	NASDAQ	VLGEA	Tue, May 6, 2014	23.56	24.25	22.90	23.20
4391	NASDAQ	VLGEA	Mon, May 5, 2014	23.19	23.76	23.16	23.55
4390	NASDAQ	VLGEA	Fri, May 2, 2014	23.47	24.20	23.00	23.14
4389	NASDAQ	VLGEA	Thu, May 1, 2014	24.08	24.61	22.97	23.48
4388	NASDAQ	VLGEA	Wed, Apr 30, 2014	24.28	25.15	23.72	24.40
4387	NASDAQ	VLGEA	Tue, Apr 29, 2014	24.53	24.65	24.23	24.38
4386	NASDAQ	VLGEA	Mon, Apr 28, 2014	25.02	25.39	24.18	24.50
4385	NASDAQ	VLGEA	Fri, Apr 25, 2014	24.88	25.29	24.75	24.82
4384	NASDAQ	VLGEA	Thu, Apr 24, 2014	25.02	25.33	24.71	25.00
4383	NASDAQ	VLGEA	Wed, Apr 23, 2014	25.09	25.37	24.67	24.74
4382	NASDAQ	VLGEA	Tue, Apr 22, 2014	24.84	25.32	24.79	25.05
4381	NASDAQ	VLGEA	Mon, Apr 21, 2014	25.33	25.36	24.11	24.69
4380	NASDAQ	VLGEA	Thu, Apr 17, 2014	25.57	25.79	25.27	25.51
4379	NASDAQ	VLGEA	Wed, Apr 16, 2014	25.25	25.77	25.25	25.56
4378	NASDAQ	VLGEA	Tue, Apr 15, 2014	25.40	25.49	25.00	25.25
4377	NASDAQ	VLGEA	Mon, Apr 14, 2014	25.46	25.72	24.93	25.33
4376	NASDAQ	VLGEA	Fri, Apr 11, 2014	25.09	25.70	25.07	25.13
4375	NASDAQ	VLGEA	Thu, Apr 10, 2014	25.96	26.24	25.11	25.11
4374	NASDAQ	VLGEA	Wed, Apr 9, 2014	26.16	26.16	25.39	26.06
4373	NASDAQ	VLGEA	Tue, Apr 8, 2014	26.00	26.53	25.70	26.04
4372	NASDAQ	VLGEA	Mon, Apr 7, 2014	25.71	26.30	25.34	26.00
4371	NASDAQ	VLGEA	Fri, Apr 4, 2014	26.46	26.49	25.51	25.60
4370	NASDAQ	VLGEA	Thu, Apr 3, 2014	26.48	26.49	25.95	26.24
4369	NASDAQ	VLGEA	Wed, Apr 2, 2014	26.44	26.67	26.24	26.46
4368	NASDAQ	VLGEA	Tue, Apr 1, 2014	26.35	26.50	26.25	26.42
4367	NASDAQ	VLGEA	Mon, Mar 31, 2014	26.56	26.97	26.29	26.40
4366	NASDAQ	VLGEA	Fri, Mar 28, 2014	26.50	26.55	26.20	26.50
4365	NASDAQ	VLGEA	Thu, Mar 27, 2014	26.44	26.50	26.14	26.50
4364	NASDAQ	VLGEA	Wed, Mar 26, 2014	26.70	26.75	26.28	26.32
4363	NASDAQ	VLGEA	Tue, Mar 25, 2014	27.10	27.40	26.45	26.74
4362	NASDAQ	VLGEA	Mon, Mar 24, 2014	26.85	27.02	26.11	26.85
4361	NASDAQ	VLGEA	Fri, Mar 21, 2014	28.60	28.60	26.69	26.95
4360	NASDAQ	VLGEA	Thu, Mar 20, 2014	28.23	28.51	28.14	28.39
4359	NASDAQ	VLGEA	Wed, Mar 19, 2014	28.71	28.71	28.02	28.39
4358	NASDAQ	VLGEA	Tue, Mar 18, 2014	28.99	29.47	28.21	28.75
4357	NASDAQ	VLGEA	Mon, Mar 17, 2014	28.91	29.04	28.68	28.98
4356	NASDAQ	VLGEA	Fri, Mar 14, 2014	28.81	28.95	28.67	28.83
4355	NASDAQ	VLGEA	Thu, Mar 13, 2014	29.15	29.47	28.80	28.81
4354	NASDAQ	VLGEA	Wed, Mar 12, 2014	28.92	29.32	28.85	29.19
4353	NASDAQ	VLGEA	Tue, Mar 11, 2014	29.30	29.51	28.81	29.00
4352	NASDAQ	VLGEA	Mon, Mar 10, 2014	28.67	29.51	28.25	29.30
4351	NASDAQ	VLGEA	Fri, Mar 7, 2014	28.54	29.11	28.50	28.82
4350	NASDAQ	VLGEA	Thu, Mar 6, 2014	28.19	28.50	28.02	28.49
4349	NASDAQ	VLGEA	Wed, Mar 5, 2014	28.56	28.56	27.12	27.99
4348	NASDAQ	VLGEA	Tue, Mar 4, 2014	27.76	29.48	27.71	28.61
4347	NASDAQ	VLGEA	Mon, Mar 3, 2014	27.30	27.45	26.99	27.32
4346	NASDAQ	VLGEA	Fri, Feb 28, 2014	27.25	28.30	27.06	27.41
4345	NASDAQ	VLGEA	Thu, Feb 27, 2014	27.49	28.19	27.10	27.34
4344	NASDAQ	VLGEA	Wed, Feb 26, 2014	28.16	28.16	27.19	27.47
4343	NASDAQ	VLGEA	Tue, Feb 25, 2014	28.23	28.33	28.00	28.01
4342	NASDAQ	VLGEA	Mon, Feb 24, 2014	28.09	28.52	28.08	28.09
4341	NASDAQ	VLGEA	Fri, Feb 21, 2014	27.96	28.15	27.78	27.90
4340	NASDAQ	VLGEA	Thu, Feb 20, 2014	27.13	28.00	27.36	27.77
4339	NASDAQ	VLGEA	Wed, Feb 19, 2014	27.90	28.35	26.76	27.01
4338	NASDAQ	VLGEA	Tue, Feb 18, 2014	26.81	28.15	26.81	28.08
4337	NASDAQ	VLGEA	Fri, Feb 14, 2014	26.59	27.00	26.59	26.84
4336	NASDAQ	VLGEA	Thu, Feb 13, 2014	26.41	26.95	26.37	26.51
4335	NASDAQ	VLGEA	Wed, Feb 12, 2014	26.76	26.87	26.20	26.63
4334	NASDAQ	VLGEA	Tue, Feb 11, 2014	26.55	26.89	26.08	26.62
4333	NASDAQ	VLGEA	Mon, Feb 10, 2014	26.99	28.96	26.15	26.42
4332	NASDAQ	VLGEA	Fri, Feb 7, 2014	27.05	27.70	26.10	26.82
4331	NASDAQ	VLGEA	Thu, Feb 6, 2014	26.28	26.95	26.22	26.85
4330	NASDAQ	VLGEA	Wed, Feb 5, 2014	26.75	26.85	25.92	26.13
4329	NASDAQ	VLGEA	Tue, Feb 4, 2014	27.72	27.74	26.58	26.83
4328	NASDAQ	VLGEA	Mon, Feb 3, 2014	29.04	29.04	27.11	27.69
4327	NASDAQ	VLGEA	Fri, Jan 31, 2014	29.12	29.41	29.00	29.04
4326	NASDAQ	VLGEA	Thu, Jan 30, 2014	29.14	29.66	29.01	29.41
4325	NASDAQ	VLGEA	Wed, Jan 29, 2014	28.98	29.35	28.54	28.81
4324	NASDAQ	VLGEA	Tue, Jan 28, 2014	28.41	29.25	28.18	29.18
4323	NASDAQ	VLGEA	Mon, Jan 27, 2014	28.95	29.05	28.06	28.27
4322	NASDAQ	VLGEA	Fri, Jan 24, 2014	29.50	29.67	28.53	28.82
4321	NASDAQ	VLGEA	Thu, Jan 23, 2014	29.81	29.95	29.50	29.52
4320	NASDAQ	VLGEA	Wed, Jan 22, 2014	29.69	29.80	29.52	29.80
4319	NASDAQ	VLGEA	Tue, Jan 21, 2014	29.85	30.00	29.78	29.78
4318	NASDAQ	VLGEA	Fri, Jan 17, 2014	29.98	30.28	29.70	29.82
4317	NASDAQ	VLGEA	Thu, Jan 16, 2014	30.10	30.46	29.98	30.11
4316	NASDAQ	VLGEA	Wed, Jan 15, 2014	29.88	30.37	29.80	30.10
4315	NASDAQ	VLGEA	Tue, Jan 14, 2014	29.82	29.97	29.69	29.97
4314	NASDAQ	VLGEA	Mon, Jan 13, 2014	29.51	29.69	29.40	29.68
4313	NASDAQ	VLGEA	Fri, Jan 10, 2014	29.77	29.85	29.40	29.79
4312	NASDAQ	VLGEA	Thu, Jan 9, 2014	30.01	30.07	29.17	29.90
4311	NASDAQ	VLGEA	Wed, Jan 8, 2014	30.60	30.60	29.71	29.82
4310	NASDAQ	VLGEA	Tue, Jan 7, 2014	31.27	31.72	30.44	30.59
4309	NASDAQ	VLGEA	Mon, Jan 6, 2014	31.95	32.12	30.93	31.26
4308	NASDAQ	VLGEA	Fri, Jan 3, 2014	30.83	32.00	30.81	31.89
4307	NASDAQ	VLGEA	Thu, Jan 2, 2014	30.94	31.06	30.60	30.77
4306	NASDAQ	VLGEA	Tue, Dec 31, 2013	31.10	31.72	30.60	31.01
4305	NASDAQ	VLGEA	Mon, Dec 30, 2013	31.69	31.69	30.87	31.23
4304	NASDAQ	VLGEA	Fri, Dec 27, 2013	31.89	31.89	30.35	31.28
4303	NASDAQ	VLGEA	Thu, Dec 26, 2013	32.29	32.69	31.53	31.78
4302	NASDAQ	VLGEA	Tue, Dec 24, 2013	32.12	32.43	32.00	32.43
4301	NASDAQ	VLGEA	Mon, Dec 23, 2013	31.75	32.11	31.27	31.99
4300	NASDAQ	VLGEA	Fri, Dec 20, 2013	32.06	32.28	31.30	31.45
4299	NASDAQ	VLGEA	Thu, Dec 19, 2013	32.81	32.81	31.68	31.91
4298	NASDAQ	VLGEA	Wed, Dec 18, 2013	31.92	32.86	31.48	32.83
4297	NASDAQ	VLGEA	Tue, Dec 17, 2013	30.73	31.89	30.66	31.57
4296	NASDAQ	VLGEA	Mon, Dec 16, 2013	30.33	31.06	30.05	30.80
4295	NASDAQ	VLGEA	Fri, Dec 13, 2013	29.63	30.45	29.23	30.27
4294	NASDAQ	VLGEA	Thu, Dec 12, 2013	29.34	29.85	28.90	29.36
4293	NASDAQ	VLGEA	Wed, Dec 11, 2013	28.51	29.47	28.51	29.23
4292	NASDAQ	VLGEA	Tue, Dec 10, 2013	31.04	31.17	28.31	28.45
4291	NASDAQ	VLGEA	Mon, Dec 9, 2013	33.54	34.34	30.25	30.92
4290	NASDAQ	VLGEA	Fri, Dec 6, 2013	34.15	34.28	33.03	33.61
4289	NASDAQ	VLGEA	Thu, Dec 5, 2013	34.52	34.75	33.02	33.78
4288	NASDAQ	VLGEA	Wed, Dec 4, 2013	38.53	38.54	34.09	34.66
4287	NASDAQ	VLGEA	Tue, Dec 3, 2013	38.07	38.75	38.01	38.45
4286	NASDAQ	VLGEA	Mon, Dec 2, 2013	38.50	38.86	37.75	38.00
4285	NASDAQ	VLGEA	Fri, Nov 29, 2013	38.00	38.74	38.00	38.73
4284	NASDAQ	VLGEA	Wed, Nov 27, 2013	37.17	38.18	37.07	37.91
4283	NASDAQ	VLGEA	Tue, Nov 26, 2013	36.89	37.98	36.75	37.26
4282	NASDAQ	VLGEA	Mon, Nov 25, 2013	36.41	36.98	36.15	36.74
4281	NASDAQ	VLGEA	Fri, Nov 22, 2013	35.59	35.99	35.39	35.80
4280	NASDAQ	VLGEA	Thu, Nov 21, 2013	35.37	35.88	35.37	35.69
4279	NASDAQ	VLGEA	Wed, Nov 20, 2013	35.59	35.59	35.09	35.37
4278	NASDAQ	VLGEA	Tue, Nov 19, 2013	35.18	35.96	35.16	35.56
4277	NASDAQ	VLGEA	Mon, Nov 18, 2013	36.16	36.16	35.26	35.31
4276	NASDAQ	VLGEA	Fri, Nov 15, 2013	36.07	37.01	35.55	36.13
4275	NASDAQ	VLGEA	Thu, Nov 14, 2013	36.38	36.41	35.86	36.15
4274	NASDAQ	VLGEA	Wed, Nov 13, 2013	35.90	36.64	35.81	36.48
4273	NASDAQ	VLGEA	Tue, Nov 12, 2013	36.37	36.58	35.48	36.14
4272	NASDAQ	VLGEA	Mon, Nov 11, 2013	36.10	37.00	35.37	36.38
4271	NASDAQ	VLGEA	Fri, Nov 8, 2013	35.92	36.96	35.92	36.34
4270	NASDAQ	VLGEA	Thu, Nov 7, 2013	36.59	36.86	35.89	35.91
4269	NASDAQ	VLGEA	Wed, Nov 6, 2013	36.05	36.58	35.87	36.30
4268	NASDAQ	VLGEA	Tue, Nov 5, 2013	35.82	36.31	35.73	35.92
4267	NASDAQ	VLGEA	Mon, Nov 4, 2013	36.39	36.41	35.76	35.89
4266	NASDAQ	VLGEA	Fri, Nov 1, 2013	36.56	36.99	36.00	36.33
4265	NASDAQ	VLGEA	Thu, Oct 31, 2013	37.06	38.04	36.51	36.66
4264	NASDAQ	VLGEA	Wed, Oct 30, 2013	37.97	38.95	36.92	36.93
4263	NASDAQ	VLGEA	Tue, Oct 29, 2013	36.48	38.00	36.48	37.84
4262	NASDAQ	VLGEA	Mon, Oct 28, 2013	35.60	36.61	35.15	36.49
4261	NASDAQ	VLGEA	Fri, Oct 25, 2013	35.85	36.44	35.34	35.61
4260	NASDAQ	VLGEA	Thu, Oct 24, 2013	35.16	36.16	34.91	35.93
4259	NASDAQ	VLGEA	Wed, Oct 23, 2013	34.65	35.32	34.42	35.16
4258	NASDAQ	VLGEA	Tue, Oct 22, 2013	35.40	35.40	34.15	34.71
4257	NASDAQ	VLGEA	Mon, Oct 21, 2013	34.81	35.47	34.72	35.35
4256	NASDAQ	VLGEA	Fri, Oct 18, 2013	34.75	34.96	34.07	34.87
4255	NASDAQ	VLGEA	Thu, Oct 17, 2013	34.49	35.00	34.36	34.40
4254	NASDAQ	VLGEA	Wed, Oct 16, 2013	34.86	35.36	33.97	34.52
4253	NASDAQ	VLGEA	Tue, Oct 15, 2013	35.29	35.30	34.55	34.66
4252	NASDAQ	VLGEA	Mon, Oct 14, 2013	35.17	35.60	35.07	35.16
4251	NASDAQ	VLGEA	Fri, Oct 11, 2013	35.55	35.60	35.21	35.40
4250	NASDAQ	VLGEA	Thu, Oct 10, 2013	34.89	35.75	34.37	35.74
4249	NASDAQ	VLGEA	Wed, Oct 9, 2013	34.86	35.22	34.48	34.53
4248	NASDAQ	VLGEA	Tue, Oct 8, 2013	35.00	35.00	34.50	34.65
4247	NASDAQ	VLGEA	Mon, Oct 7, 2013	34.49	35.15	34.49	34.85
4246	NASDAQ	VLGEA	Fri, Oct 4, 2013	34.52	34.92	34.42	34.89
4245	NASDAQ	VLGEA	Thu, Oct 3, 2013	35.71	35.71	34.30	34.54
4244	NASDAQ	VLGEA	Wed, Oct 2, 2013	37.78	38.01	35.30	35.72
4243	NASDAQ	VLGEA	Tue, Oct 1, 2013	38.14	38.52	37.68	38.16
4242	NASDAQ	VLGEA	Mon, Sep 30, 2013	37.92	38.40	37.67	38.00
4241	NASDAQ	VLGEA	Fri, Sep 27, 2013	38.26	38.65	38.26	38.40
4240	NASDAQ	VLGEA	Thu, Sep 26, 2013	39.15	39.19	38.50	38.57
4239	NASDAQ	VLGEA	Wed, Sep 25, 2013	39.44	39.71	38.99	39.00
4238	NASDAQ	VLGEA	Tue, Sep 24, 2013	38.37	39.30	38.37	39.23
4237	NASDAQ	VLGEA	Mon, Sep 23, 2013	38.50	38.77	37.89	38.48
4236	NASDAQ	VLGEA	Fri, Sep 20, 2013	37.11	38.48	37.02	38.47
4235	NASDAQ	VLGEA	Thu, Sep 19, 2013	37.45	37.45	37.08	37.10
4234	NASDAQ	VLGEA	Wed, Sep 18, 2013	36.95	37.45	36.78	37.38
4233	NASDAQ	VLGEA	Tue, Sep 17, 2013	36.39	36.62	36.30	36.62
4232	NASDAQ	VLGEA	Mon, Sep 16, 2013	36.81	36.81	35.93	36.23
4231	NASDAQ	VLGEA	Fri, Sep 13, 2013	36.67	37.12	36.25	36.32
4230	NASDAQ	VLGEA	Thu, Sep 12, 2013	37.11	37.11	36.39	36.51
4229	NASDAQ	VLGEA	Wed, Sep 11, 2013	36.75	37.07	36.30	36.90
4228	NASDAQ	VLGEA	Tue, Sep 10, 2013	36.89	37.20	36.55	36.71
4227	NASDAQ	VLGEA	Mon, Sep 9, 2013	35.58	36.90	35.63	36.83
4226	NASDAQ	VLGEA	Fri, Sep 6, 2013	35.53	35.58	35.23	35.51
4225	NASDAQ	VLGEA	Thu, Sep 5, 2013	35.54	35.71	35.14	35.45
4224	NASDAQ	VLGEA	Wed, Sep 4, 2013	35.83	35.88	35.47	35.61
4223	NASDAQ	VLGEA	Tue, Sep 3, 2013	35.41	36.22	35.36	35.68
4222	NASDAQ	VLGEA	Fri, Aug 30, 2013	35.95	36.81	34.77	34.99
4221	NASDAQ	VLGEA	Thu, Aug 29, 2013	35.01	35.97	35.01	35.82
4220	NASDAQ	VLGEA	Wed, Aug 28, 2013	35.50	36.05	35.12	35.33
4219	NASDAQ	VLGEA	Tue, Aug 27, 2013	36.05	36.34	35.25	35.55
4218	NASDAQ	VLGEA	Mon, Aug 26, 2013	36.56	37.01	36.00	36.33
4217	NASDAQ	VLGEA	Fri, Aug 23, 2013	37.00	37.12	36.40	36.68
4216	NASDAQ	VLGEA	Thu, Aug 22, 2013	35.75	37.07	35.75	36.97
4215	NASDAQ	VLGEA	Wed, Aug 21, 2013	36.64	37.30	35.70	35.76
4214	NASDAQ	VLGEA	Tue, Aug 20, 2013	35.67	36.70	35.62	36.63
4213	NASDAQ	VLGEA	Mon, Aug 19, 2013	35.50	35.65	35.22	35.52
4212	NASDAQ	VLGEA	Fri, Aug 16, 2013	35.51	35.77	35.14	35.68
4211	NASDAQ	VLGEA	Thu, Aug 15, 2013	35.50	35.79	35.19	35.74
4210	NASDAQ	VLGEA	Wed, Aug 14, 2013	36.03	36.17	35.69	35.83
4209	NASDAQ	VLGEA	Tue, Aug 13, 2013	36.88	36.88	35.60	36.14
4208	NASDAQ	VLGEA	Mon, Aug 12, 2013	36.54	37.07	36.31	36.93
4207	NASDAQ	VLGEA	Fri, Aug 9, 2013	37.10	37.71	36.34	36.60
4206	NASDAQ	VLGEA	Thu, Aug 8, 2013	37.11	37.09	36.50	37.08
4205	NASDAQ	VLGEA	Wed, Aug 7, 2013	37.03	37.42	36.29	36.94
4204	NASDAQ	VLGEA	Tue, Aug 6, 2013	37.45	37.62	37.24	37.36
4203	NASDAQ	VLGEA	Mon, Aug 5, 2013	37.85	37.85	37.35	37.61
4202	NASDAQ	VLGEA	Fri, Aug 2, 2013	37.00	37.88	37.00	37.74
4201	NASDAQ	VLGEA	Thu, Aug 1, 2013	36.90	37.32	36.82	37.25
4200	NASDAQ	VLGEA	Wed, Jul 31, 2013	35.41	36.91	35.41	36.85
4199	NASDAQ	VLGEA	Tue, Jul 30, 2013	36.35	36.64	34.86	35.45
4198	NASDAQ	VLGEA	Mon, Jul 29, 2013	36.39	36.61	36.13	36.20
4197	NASDAQ	VLGEA	Fri, Jul 26, 2013	36.75	37.20	36.34	36.47
4196	NASDAQ	VLGEA	Thu, Jul 25, 2013	35.70	37.35	35.70	37.13
4195	NASDAQ	VLGEA	Wed, Jul 24, 2013	35.66	35.93	35.30	35.58
4194	NASDAQ	VLGEA	Tue, Jul 23, 2013	35.46	35.82	35.14	35.42
4193	NASDAQ	VLGEA	Mon, Jul 22, 2013	35.93	36.25	35.14	35.36
4192	NASDAQ	VLGEA	Fri, Jul 19, 2013	36.01	36.20	35.69	36.10
4191	NASDAQ	VLGEA	Thu, Jul 18, 2013	36.25	36.30	35.87	35.97
4190	NASDAQ	VLGEA	Wed, Jul 17, 2013	36.01	36.23	35.72	36.04
4189	NASDAQ	VLGEA	Tue, Jul 16, 2013	35.44	36.00	35.35	35.97
4188	NASDAQ	VLGEA	Mon, Jul 15, 2013	35.86	35.86	35.04	35.35
4187	NASDAQ	VLGEA	Fri, Jul 12, 2013	33.99	35.88	33.64	35.83
4186	NASDAQ	VLGEA	Thu, Jul 11, 2013	34.41	34.05	33.82	34.00
4185	NASDAQ	VLGEA	Wed, Jul 10, 2013	34.01	34.02	33.80	34.00
4184	NASDAQ	VLGEA	Tue, Jul 9, 2013	34.31	34.31	33.80	33.82
4183	NASDAQ	VLGEA	Mon, Jul 8, 2013	34.23	34.23	33.85	34.00
4182	NASDAQ	VLGEA	Fri, Jul 5, 2013	34.10	34.10	33.78	34.07
4181	NASDAQ	VLGEA	Wed, Jul 3, 2013	33.43	34.25	33.50	34.07
4180	NASDAQ	VLGEA	Tue, Jul 2, 2013	33.78	33.91	32.97	33.67
4179	NASDAQ	VLGEA	Mon, Jul 1, 2013	33.33	34.29	33.03	33.87
4178	NASDAQ	VLGEA	Fri, Jun 28, 2013	33.42	33.60	32.95	33.09
4177	NASDAQ	VLGEA	Thu, Jun 27, 2013	33.42	33.65	33.16	33.51
4176	NASDAQ	VLGEA	Wed, Jun 26, 2013	33.50	33.50	33.00	33.05
4175	NASDAQ	VLGEA	Tue, Jun 25, 2013	33.41	33.70	33.00	33.25
4174	NASDAQ	VLGEA	Mon, Jun 24, 2013	32.62	33.51	32.39	33.09
4173	NASDAQ	VLGEA	Fri, Jun 21, 2013	33.04	33.25	32.65	32.94
4172	NASDAQ	VLGEA	Thu, Jun 20, 2013	33.26	33.59	32.59	32.88
4171	NASDAQ	VLGEA	Wed, Jun 19, 2013	34.75	34.82	33.35	33.78
4170	NASDAQ	VLGEA	Tue, Jun 18, 2013	34.96	35.33	34.56	34.94
4169	NASDAQ	VLGEA	Mon, Jun 17, 2013	35.11	36.74	34.60	34.99
4168	NASDAQ	VLGEA	Fri, Jun 14, 2013	35.49	35.49	34.28	34.81
4167	NASDAQ	VLGEA	Thu, Jun 13, 2013	35.00	35.69	34.76	35.67
4166	NASDAQ	VLGEA	Wed, Jun 12, 2013	35.61	35.74	34.92	34.93
4165	NASDAQ	VLGEA	Tue, Jun 11, 2013	35.27	35.89	35.27	35.40
4164	NASDAQ	VLGEA	Mon, Jun 10, 2013	34.50	35.71	34.00	35.69
4163	NASDAQ	VLGEA	Fri, Jun 7, 2013	34.97	34.97	34.11	34.37
4162	NASDAQ	VLGEA	Thu, Jun 6, 2013	35.69	35.76	34.16	34.63
4161	NASDAQ	VLGEA	Wed, Jun 5, 2013	36.43	37.08	35.39	35.56
4160	NASDAQ	VLGEA	Tue, Jun 4, 2013	38.02	38.90	36.07	36.37
4159	NASDAQ	VLGEA	Mon, Jun 3, 2013	37.50	38.58	36.82	38.10
4158	NASDAQ	VLGEA	Fri, May 31, 2013	38.07	38.25	37.03	37.40
4157	NASDAQ	VLGEA	Thu, May 30, 2013	37.75	38.65	37.75	38.37
4156	NASDAQ	VLGEA	Wed, May 29, 2013	37.85	38.21	37.11	38.06
4155	NASDAQ	VLGEA	Tue, May 28, 2013	38.50	38.97	37.73	38.05
4154	NASDAQ	VLGEA	Fri, May 24, 2013	37.15	38.52	36.44	37.97
4153	NASDAQ	VLGEA	Thu, May 23, 2013	37.43	37.50	36.80	37.38
4152	NASDAQ	VLGEA	Wed, May 22, 2013	38.47	39.29	37.64	37.64
4151	NASDAQ	VLGEA	Tue, May 21, 2013	38.54	38.65	37.64	38.47
4150	NASDAQ	VLGEA	Mon, May 20, 2013	37.27	38.54	36.87	38.42
4149	NASDAQ	VLGEA	Fri, May 17, 2013	37.40	37.67	37.14	37.33
4148	NASDAQ	VLGEA	Thu, May 16, 2013	37.25	37.47	37.16	37.24
4147	NASDAQ	VLGEA	Wed, May 15, 2013	37.13	37.50	36.90	37.28
4146	NASDAQ	VLGEA	Tue, May 14, 2013	37.05	37.42	36.86	37.37
4145	NASDAQ	VLGEA	Mon, May 13, 2013	37.19	37.19	36.80	37.06
4144	NASDAQ	VLGEA	Fri, May 10, 2013	37.05	37.64	36.60	37.15
4143	NASDAQ	VLGEA	Thu, May 9, 2013	36.38	37.24	35.97	36.89
4142	NASDAQ	VLGEA	Wed, May 8, 2013	37.41	37.53	36.33	36.52
4141	NASDAQ	VLGEA	Tue, May 7, 2013	36.32	37.22	35.81	37.19
4140	NASDAQ	VLGEA	Mon, May 6, 2013	35.79	36.45	35.43	36.14
4139	NASDAQ	VLGEA	Fri, May 3, 2013	35.64	36.38	35.36	35.90
4138	NASDAQ	VLGEA	Thu, May 2, 2013	34.31	35.43	34.31	35.19
4137	NASDAQ	VLGEA	Wed, May 1, 2013	35.10	35.10	34.00	34.00
4136	NASDAQ	VLGEA	Tue, Apr 30, 2013	34.77	35.20	34.70	35.20
4135	NASDAQ	VLGEA	Mon, Apr 29, 2013	34.23	34.95	34.23	34.84
4134	NASDAQ	VLGEA	Fri, Apr 26, 2013	33.80	34.20	33.30	33.99
4133	NASDAQ	VLGEA	Thu, Apr 25, 2013	34.00	34.00	33.80	33.81
4132	NASDAQ	VLGEA	Wed, Apr 24, 2013	32.88	34.00	32.88	33.99
4131	NASDAQ	VLGEA	Tue, Apr 23, 2013	32.59	33.01	32.59	33.01
4130	NASDAQ	VLGEA	Mon, Apr 22, 2013	32.30	32.49	31.97	32.37
4129	NASDAQ	VLGEA	Fri, Apr 19, 2013	31.85	32.30	31.73	32.08
4128	NASDAQ	VLGEA	Thu, Apr 18, 2013	32.00	32.15	31.79	31.79
4127	NASDAQ	VLGEA	Wed, Apr 17, 2013	32.25	32.83	31.38	31.92
4126	NASDAQ	VLGEA	Tue, Apr 16, 2013	32.61	32.71	32.25	32.35
4125	NASDAQ	VLGEA	Mon, Apr 15, 2013	33.39	33.70	32.02	32.11
4124	NASDAQ	VLGEA	Fri, Apr 12, 2013	33.71	33.98	33.15	33.68
4123	NASDAQ	VLGEA	Thu, Apr 11, 2013	33.75	33.86	33.53	33.80
4122	NASDAQ	VLGEA	Wed, Apr 10, 2013	32.84	33.80	32.80	33.76
4121	NASDAQ	VLGEA	Tue, Apr 9, 2013	33.06	33.06	32.75	32.75
4120	NASDAQ	VLGEA	Mon, Apr 8, 2013	33.15	33.15	32.84	32.90
4119	NASDAQ	VLGEA	Fri, Apr 5, 2013	32.43	34.28	32.43	32.96
4118	NASDAQ	VLGEA	Thu, Apr 4, 2013	32.60	33.00	32.43	32.90
4117	NASDAQ	VLGEA	Wed, Apr 3, 2013	32.78	32.89	32.38	32.43
4116	NASDAQ	VLGEA	Tue, Apr 2, 2013	33.55	33.50	32.71	32.74
4115	NASDAQ	VLGEA	Mon, Apr 1, 2013	33.69	34.30	33.06	33.24
4114	NASDAQ	VLGEA	Thu, Mar 28, 2013	33.75	33.77	33.60	33.69
4113	NASDAQ	VLGEA	Wed, Mar 27, 2013	33.82	34.15	33.76	33.85
4112	NASDAQ	VLGEA	Tue, Mar 26, 2013	33.96	34.04	33.75	33.96
4111	NASDAQ	VLGEA	Mon, Mar 25, 2013	34.00	34.00	33.73	33.83
4110	NASDAQ	VLGEA	Fri, Mar 22, 2013	33.20	33.94	33.20	33.75
4109	NASDAQ	VLGEA	Thu, Mar 21, 2013	33.10	33.20	32.89	32.99
4108	NASDAQ	VLGEA	Wed, Mar 20, 2013	33.57	33.57	33.04	33.20
4107	NASDAQ	VLGEA	Tue, Mar 19, 2013	33.34	34.01	32.96	33.42
4106	NASDAQ	VLGEA	Mon, Mar 18, 2013	33.00	33.35	32.80	33.29
4105	NASDAQ	VLGEA	Fri, Mar 15, 2013	33.17	33.42	33.10	33.20
4104	NASDAQ	VLGEA	Thu, Mar 14, 2013	33.27	33.44	32.71	33.10
4103	NASDAQ	VLGEA	Wed, Mar 13, 2013	32.86	33.31	32.91	33.29
4102	NASDAQ	VLGEA	Tue, Mar 12, 2013	33.01	33.41	32.55	32.89
4101	NASDAQ	VLGEA	Mon, Mar 11, 2013	33.73	33.78	32.71	33.00
4100	NASDAQ	VLGEA	Fri, Mar 8, 2013	34.06	34.06	33.82	33.89
4099	NASDAQ	VLGEA	Thu, Mar 7, 2013	33.44	33.84	33.48	33.68
4098	NASDAQ	VLGEA	Wed, Mar 6, 2013	34.04	34.04	33.51	33.60
4097	NASDAQ	VLGEA	Tue, Mar 5, 2013	34.90	34.67	34.00	34.10
4096	NASDAQ	VLGEA	Mon, Mar 4, 2013	34.06	34.56	33.92	34.30
4095	NASDAQ	VLGEA	Fri, Mar 1, 2013	32.17	34.31	32.17	34.07
4094	NASDAQ	VLGEA	Thu, Feb 28, 2013	33.27	33.37	32.03	32.75
4093	NASDAQ	VLGEA	Wed, Feb 27, 2013	35.09	35.24	32.70	33.25
4092	NASDAQ	VLGEA	Tue, Feb 26, 2013	33.64	35.28	33.50	35.11
4091	NASDAQ	VLGEA	Mon, Feb 25, 2013	33.73	33.90	33.13	33.49
4090	NASDAQ	VLGEA	Fri, Feb 22, 2013	32.96	33.59	32.60	33.59
4089	NASDAQ	VLGEA	Thu, Feb 21, 2013	33.03	33.47	32.43	32.72
4088	NASDAQ	VLGEA	Wed, Feb 20, 2013	33.54	33.63	33.00	33.00
4087	NASDAQ	VLGEA	Tue, Feb 19, 2013	33.29	33.60	33.26	33.44
4086	NASDAQ	VLGEA	Fri, Feb 15, 2013	33.70	33.70	32.45	33.23
4085	NASDAQ	VLGEA	Thu, Feb 14, 2013	33.50	33.74	33.06	33.39
4084	NASDAQ	VLGEA	Wed, Feb 13, 2013	33.58	33.88	33.40	33.44
4083	NASDAQ	VLGEA	Tue, Feb 12, 2013	33.23	33.55	33.23	33.44
4082	NASDAQ	VLGEA	Mon, Feb 11, 2013	33.16	33.60	32.95	33.11
4081	NASDAQ	VLGEA	Fri, Feb 8, 2013	32.75	33.24	32.50	33.14
4080	NASDAQ	VLGEA	Thu, Feb 7, 2013	32.60	32.68	32.20	32.56
4079	NASDAQ	VLGEA	Wed, Feb 6, 2013	32.43	32.99	32.16	32.66
4078	NASDAQ	VLGEA	Tue, Feb 5, 2013	32.71	33.13	32.41	32.70
4077	NASDAQ	VLGEA	Mon, Feb 4, 2013	32.22	33.00	31.96	32.46
4076	NASDAQ	VLGEA	Fri, Feb 1, 2013	32.07	32.73	32.07	32.53
4075	NASDAQ	VLGEA	Thu, Jan 31, 2013	31.88	32.57	31.70	31.99
4074	NASDAQ	VLGEA	Wed, Jan 30, 2013	31.79	33.15	31.66	31.84
4073	NASDAQ	VLGEA	Tue, Jan 29, 2013	31.92	32.22	31.63	31.84
4072	NASDAQ	VLGEA	Mon, Jan 28, 2013	30.57	32.02	30.57	32.02
4071	NASDAQ	VLGEA	Fri, Jan 25, 2013	30.46	30.62	30.00	30.50
4070	NASDAQ	VLGEA	Thu, Jan 24, 2013	31.06	31.06	29.51	30.15
4069	NASDAQ	VLGEA	Wed, Jan 23, 2013	31.27	31.31	30.05	30.09
4068	NASDAQ	VLGEA	Tue, Jan 22, 2013	31.61	31.68	31.05	31.21
4067	NASDAQ	VLGEA	Fri, Jan 18, 2013	31.77	32.09	31.50	31.60
4066	NASDAQ	VLGEA	Thu, Jan 17, 2013	31.64	32.05	31.64	31.86
4065	NASDAQ	VLGEA	Wed, Jan 16, 2013	31.85	32.00	31.28	31.36
4064	NASDAQ	VLGEA	Tue, Jan 15, 2013	31.50	31.99	31.50	31.90
4063	NASDAQ	VLGEA	Mon, Jan 14, 2013	31.75	32.00	31.54	31.58
4062	NASDAQ	VLGEA	Fri, Jan 11, 2013	32.04	32.04	31.75	31.75
4061	NASDAQ	VLGEA	Thu, Jan 10, 2013	31.75	32.20	31.75	31.98
4060	NASDAQ	VLGEA	Wed, Jan 9, 2013	32.04	32.07	31.63	31.98
4059	NASDAQ	VLGEA	Tue, Jan 8, 2013	32.59	32.60	31.77	31.86
4058	NASDAQ	VLGEA	Mon, Jan 7, 2013	33.10	33.98	32.21	32.49
4057	NASDAQ	VLGEA	Fri, Jan 4, 2013	33.89	34.24	33.12	33.36
4056	NASDAQ	VLGEA	Thu, Jan 3, 2013	34.75	34.87	33.41	33.68
4055	NASDAQ	VLGEA	Wed, Jan 2, 2013	33.87	35.76	33.87	34.81
4054	NASDAQ	VLGEA	Mon, Dec 31, 2012	32.03	33.96	31.95	32.86
4053	NASDAQ	VLGEA	Fri, Dec 28, 2012	31.21	32.56	31.21	31.89
4052	NASDAQ	VLGEA	Thu, Dec 27, 2012	31.80	32.08	31.45	31.80
4051	NASDAQ	VLGEA	Wed, Dec 26, 2012	32.61	32.75	31.52	31.65
4050	NASDAQ	VLGEA	Mon, Dec 24, 2012	32.25	32.49	32.25	32.42
4049	NASDAQ	VLGEA	Fri, Dec 21, 2012	33.03	33.03	32.11	32.41
4048	NASDAQ	VLGEA	Thu, Dec 20, 2012	33.41	33.49	32.42	32.90
4047	NASDAQ	VLGEA	Wed, Dec 19, 2012	33.86	34.24	33.34	33.35
4046	NASDAQ	VLGEA	Tue, Dec 18, 2012	33.90	34.12	33.48	34.06
4045	NASDAQ	VLGEA	Mon, Dec 17, 2012	33.86	34.75	33.86	34.16
4044	NASDAQ	VLGEA	Fri, Dec 14, 2012	33.78	33.85	33.62	33.73
4043	NASDAQ	VLGEA	Thu, Dec 13, 2012	33.92	34.89	33.17	33.42
4042	NASDAQ	VLGEA	Wed, Dec 12, 2012	35.00	35.00	33.92	33.97
4041	NASDAQ	VLGEA	Tue, Dec 11, 2012	34.78	35.12	34.65	35.00
4040	NASDAQ	VLGEA	Mon, Dec 10, 2012	35.11	35.43	34.19	34.45
4039	NASDAQ	VLGEA	Fri, Dec 7, 2012	36.74	36.74	35.82	36.20
4038	NASDAQ	VLGEA	Thu, Dec 6, 2012	36.72	36.87	35.57	36.47
4037	NASDAQ	VLGEA	Wed, Dec 5, 2012	37.15	37.48	36.55	36.96
4036	NASDAQ	VLGEA	Tue, Dec 4, 2012	36.75	37.40	36.34	37.11
4035	NASDAQ	VLGEA	Mon, Dec 3, 2012	37.77	37.77	37.16	37.40
4034	NASDAQ	VLGEA	Fri, Nov 30, 2012	36.99	37.76	36.05	37.66
4033	NASDAQ	VLGEA	Thu, Nov 29, 2012	36.66	36.99	36.31	36.89
4032	NASDAQ	VLGEA	Wed, Nov 28, 2012	36.14	36.66	36.14	36.28
4031	NASDAQ	VLGEA	Tue, Nov 27, 2012	35.90	36.67	35.40	35.78
4030	NASDAQ	VLGEA	Mon, Nov 26, 2012	35.53	36.20	34.94	35.94
4029	NASDAQ	VLGEA	Fri, Nov 23, 2012	35.10	35.78	34.83	35.50
4028	NASDAQ	VLGEA	Wed, Nov 21, 2012	35.00	35.72	34.43	34.91
4027	NASDAQ	VLGEA	Tue, Nov 20, 2012	35.60	36.70	34.44	35.07
4026	NASDAQ	VLGEA	Mon, Nov 19, 2012	34.44	35.78	34.44	35.78
4025	NASDAQ	VLGEA	Fri, Nov 16, 2012	33.75	34.30	33.42	34.02
4024	NASDAQ	VLGEA	Thu, Nov 15, 2012	34.01	35.07	33.55	33.70
4023	NASDAQ	VLGEA	Wed, Nov 14, 2012	35.04	35.08	33.61	34.00
4022	NASDAQ	VLGEA	Tue, Nov 13, 2012	35.00	35.50	34.63	35.03
4021	NASDAQ	VLGEA	Mon, Nov 12, 2012	35.02	35.92	34.35	35.35
4020	NASDAQ	VLGEA	Fri, Nov 9, 2012	34.00	35.02	33.97	35.01
4019	NASDAQ	VLGEA	Thu, Nov 8, 2012	34.68	35.18	33.99	34.25
4018	NASDAQ	VLGEA	Wed, Nov 7, 2012	36.61	36.61	34.41	34.84
4017	NASDAQ	VLGEA	Tue, Nov 6, 2012	36.30	37.04	36.14	36.99
4016	NASDAQ	VLGEA	Mon, Nov 5, 2012	35.94	36.37	35.69	36.29
4015	NASDAQ	VLGEA	Fri, Nov 2, 2012	36.88	36.88	35.49	35.80
4014	NASDAQ	VLGEA	Thu, Nov 1, 2012	36.62	37.15	36.57	36.86
4013	NASDAQ	VLGEA	Wed, Oct 31, 2012	37.01	37.01	36.22	36.67
4012	NASDAQ	VLGEA	Fri, Oct 26, 2012	37.50	37.90	36.69	36.97
4011	NASDAQ	VLGEA	Thu, Oct 25, 2012	36.10	37.75	35.73	37.74
4010	NASDAQ	VLGEA	Wed, Oct 24, 2012	35.39	35.90	35.05	35.60
4009	NASDAQ	VLGEA	Tue, Oct 23, 2012	34.85	35.81	34.47	34.93
4008	NASDAQ	VLGEA	Mon, Oct 22, 2012	35.39	35.39	34.52	35.09
4007	NASDAQ	VLGEA	Fri, Oct 19, 2012	35.03	36.01	34.75	35.22
4006	NASDAQ	VLGEA	Thu, Oct 18, 2012	35.77	35.99	35.09	35.11
4005	NASDAQ	VLGEA	Wed, Oct 17, 2012	34.86	35.89	34.86	35.71
4004	NASDAQ	VLGEA	Tue, Oct 16, 2012	35.50	36.30	34.60	34.90
4003	NASDAQ	VLGEA	Mon, Oct 15, 2012	34.86	35.99	34.70	35.19
4002	NASDAQ	VLGEA	Fri, Oct 12, 2012	33.50	35.13	33.50	34.86
4001	NASDAQ	VLGEA	Thu, Oct 11, 2012	33.31	33.97	33.24	33.58
4000	NASDAQ	VLGEA	Wed, Oct 10, 2012	32.92	33.48	32.92	33.16
3999	NASDAQ	VLGEA	Tue, Oct 9, 2012	34.10	34.10	32.69	32.87
3998	NASDAQ	VLGEA	Mon, Oct 8, 2012	34.45	34.53	33.96	34.06
3997	NASDAQ	VLGEA	Fri, Oct 5, 2012	35.53	35.91	34.13	34.53
3996	NASDAQ	VLGEA	Thu, Oct 4, 2012	35.61	35.71	34.78	35.00
3995	NASDAQ	VLGEA	Wed, Oct 3, 2012	36.37	36.37	35.35	35.47
3994	NASDAQ	VLGEA	Tue, Oct 2, 2012	36.93	37.03	36.40	36.58
3993	NASDAQ	VLGEA	Mon, Oct 1, 2012	37.01	37.14	36.15	36.90
3992	NASDAQ	VLGEA	Fri, Sep 28, 2012	37.02	37.78	36.68	36.76
3991	NASDAQ	VLGEA	Thu, Sep 27, 2012	37.69	37.69	36.52	37.30
3990	NASDAQ	VLGEA	Wed, Sep 26, 2012	37.87	38.09	36.70	37.39
3989	NASDAQ	VLGEA	Tue, Sep 25, 2012	37.73	38.06	37.41	37.85
3988	NASDAQ	VLGEA	Mon, Sep 24, 2012	37.39	38.07	37.12	37.60
3987	NASDAQ	VLGEA	Fri, Sep 21, 2012	37.78	38.00	36.89	37.63
3986	NASDAQ	VLGEA	Thu, Sep 20, 2012	37.15	37.42	37.03	37.11
3985	NASDAQ	VLGEA	Wed, Sep 19, 2012	37.20	37.47	36.88	37.47
3984	NASDAQ	VLGEA	Tue, Sep 18, 2012	37.20	37.53	36.81	37.20
3983	NASDAQ	VLGEA	Mon, Sep 17, 2012	37.85	37.85	36.79	37.25
3982	NASDAQ	VLGEA	Fri, Sep 14, 2012	36.85	38.30	36.49	37.95
3981	NASDAQ	VLGEA	Thu, Sep 13, 2012	35.00	37.14	35.00	36.80
3980	NASDAQ	VLGEA	Wed, Sep 12, 2012	34.64	35.08	34.49	35.08
3979	NASDAQ	VLGEA	Tue, Sep 11, 2012	34.38	34.70	34.11	34.36
3978	NASDAQ	VLGEA	Mon, Sep 10, 2012	34.59	34.62	33.64	34.19
3977	NASDAQ	VLGEA	Fri, Sep 7, 2012	35.23	35.23	34.33	34.72
3976	NASDAQ	VLGEA	Thu, Sep 6, 2012	33.97	35.06	33.55	35.06
3975	NASDAQ	VLGEA	Wed, Sep 5, 2012	33.96	33.97	33.61	33.78
3974	NASDAQ	VLGEA	Tue, Sep 4, 2012	33.37	33.78	33.17	33.76
3973	NASDAQ	VLGEA	Fri, Aug 31, 2012	34.01	34.01	33.12	33.33
3972	NASDAQ	VLGEA	Thu, Aug 30, 2012	34.43	34.55	33.73	33.73
3971	NASDAQ	VLGEA	Wed, Aug 29, 2012	34.67	34.70	34.44	34.70
3970	NASDAQ	VLGEA	Tue, Aug 28, 2012	34.66	34.67	34.30	34.60
3969	NASDAQ	VLGEA	Mon, Aug 27, 2012	34.72	34.80	34.41	34.67
3968	NASDAQ	VLGEA	Fri, Aug 24, 2012	34.72	34.80	34.52	34.73
3967	NASDAQ	VLGEA	Thu, Aug 23, 2012	34.92	35.26	34.74	34.77
3966	NASDAQ	VLGEA	Wed, Aug 22, 2012	35.38	35.69	34.98	35.19
3965	NASDAQ	VLGEA	Tue, Aug 21, 2012	35.94	35.94	35.43	35.56
3964	NASDAQ	VLGEA	Mon, Aug 20, 2012	35.58	36.00	35.29	35.87
3963	NASDAQ	VLGEA	Fri, Aug 17, 2012	35.53	36.21	35.30	36.21
3962	NASDAQ	VLGEA	Thu, Aug 16, 2012	35.25	35.86	35.24	35.66
3961	NASDAQ	VLGEA	Wed, Aug 15, 2012	35.00	35.75	35.00	35.75
3960	NASDAQ	VLGEA	Tue, Aug 14, 2012	35.92	35.95	34.87	35.00
3959	NASDAQ	VLGEA	Mon, Aug 13, 2012	34.95	35.67	34.95	35.67
3958	NASDAQ	VLGEA	Fri, Aug 10, 2012	34.91	35.80	34.85	34.98
3957	NASDAQ	VLGEA	Thu, Aug 9, 2012	34.83	35.86	34.74	35.06
3956	NASDAQ	VLGEA	Wed, Aug 8, 2012	35.29	35.86	35.20	35.60
3955	NASDAQ	VLGEA	Tue, Aug 7, 2012	35.50	35.95	35.19	35.38
3954	NASDAQ	VLGEA	Mon, Aug 6, 2012	35.01	35.48	34.51	35.45
3953	NASDAQ	VLGEA	Fri, Aug 3, 2012	34.07	35.14	33.17	34.98
3952	NASDAQ	VLGEA	Thu, Aug 2, 2012	33.86	34.18	33.16	33.66
3951	NASDAQ	VLGEA	Wed, Aug 1, 2012	35.39	35.39	34.11	34.11
3950	NASDAQ	VLGEA	Tue, Jul 31, 2012	34.72	35.58	34.09	35.41
3949	NASDAQ	VLGEA	Mon, Jul 30, 2012	34.87	35.27	34.70	34.93
3948	NASDAQ	VLGEA	Fri, Jul 27, 2012	34.10	35.00	33.77	34.92
3947	NASDAQ	VLGEA	Thu, Jul 26, 2012	34.01	34.58	33.83	34.07
3946	NASDAQ	VLGEA	Wed, Jul 25, 2012	33.58	33.93	33.18	33.30
3945	NASDAQ	VLGEA	Tue, Jul 24, 2012	33.89	34.15	33.17	33.42
3944	NASDAQ	VLGEA	Mon, Jul 23, 2012	33.72	34.25	33.25	33.63
3943	NASDAQ	VLGEA	Fri, Jul 20, 2012	34.73	34.80	34.14	34.14
3942	NASDAQ	VLGEA	Thu, Jul 19, 2012	35.56	35.56	35.03	35.03
3941	NASDAQ	VLGEA	Wed, Jul 18, 2012	35.64	35.73	35.10	35.54
3940	NASDAQ	VLGEA	Tue, Jul 17, 2012	35.50	36.02	35.29	35.62
3939	NASDAQ	VLGEA	Mon, Jul 16, 2012	36.10	36.10	35.55	35.98
3938	NASDAQ	VLGEA	Fri, Jul 13, 2012	35.12	36.36	35.00	36.20
3937	NASDAQ	VLGEA	Thu, Jul 12, 2012	34.80	35.19	34.11	34.95
3936	NASDAQ	VLGEA	Wed, Jul 11, 2012	34.38	35.22	34.27	35.12
3935	NASDAQ	VLGEA	Tue, Jul 10, 2012	34.08	34.53	33.60	34.50
3934	NASDAQ	VLGEA	Mon, Jul 9, 2012	33.65	34.15	33.47	33.89
3933	NASDAQ	VLGEA	Fri, Jul 6, 2012	33.80	34.03	33.43	33.56
3932	NASDAQ	VLGEA	Thu, Jul 5, 2012	33.93	34.48	33.77	34.17
3931	NASDAQ	VLGEA	Tue, Jul 3, 2012	32.98	33.93	32.97	33.93
3930	NASDAQ	VLGEA	Mon, Jul 2, 2012	32.58	33.13	32.21	33.13
3929	NASDAQ	VLGEA	Fri, Jun 29, 2012	32.50	32.69	32.32	32.58
3928	NASDAQ	VLGEA	Thu, Jun 28, 2012	32.03	32.14	31.76	32.05
3927	NASDAQ	VLGEA	Wed, Jun 27, 2012	31.95	32.50	31.67	32.40
3926	NASDAQ	VLGEA	Tue, Jun 26, 2012	31.30	31.99	31.12	31.93
3925	NASDAQ	VLGEA	Mon, Jun 25, 2012	31.12	31.98	30.81	31.75
3924	NASDAQ	VLGEA	Fri, Jun 22, 2012	30.36	31.36	30.13	31.35
3923	NASDAQ	VLGEA	Thu, Jun 21, 2012	30.05	30.40	29.70	29.95
3922	NASDAQ	VLGEA	Wed, Jun 20, 2012	30.36	30.36	29.69	29.92
3921	NASDAQ	VLGEA	Tue, Jun 19, 2012	29.90	30.39	28.95	30.34
3920	NASDAQ	VLGEA	Mon, Jun 18, 2012	29.00	30.58	28.55	29.78
3919	NASDAQ	VLGEA	Fri, Jun 15, 2012	28.53	29.25	28.26	29.07
3918	NASDAQ	VLGEA	Thu, Jun 14, 2012	27.80	28.67	27.80	28.67
3917	NASDAQ	VLGEA	Wed, Jun 13, 2012	27.48	28.70	27.25	27.80
3916	NASDAQ	VLGEA	Tue, Jun 12, 2012	27.09	28.01	26.98	27.67
3915	NASDAQ	VLGEA	Mon, Jun 11, 2012	26.81	27.58	26.69	26.80
3914	NASDAQ	VLGEA	Fri, Jun 8, 2012	26.61	26.95	26.47	26.57
3913	NASDAQ	VLGEA	Thu, Jun 7, 2012	26.26	26.61	26.26	26.57
3912	NASDAQ	VLGEA	Wed, Jun 6, 2012	24.92	26.18	24.92	26.09
3911	NASDAQ	VLGEA	Tue, Jun 5, 2012	24.76	25.24	24.30	24.88
3910	NASDAQ	VLGEA	Mon, Jun 4, 2012	24.50	25.17	24.50	24.95
3909	NASDAQ	VLGEA	Fri, Jun 1, 2012	24.93	25.14	24.29	24.29
3908	NASDAQ	VLGEA	Thu, May 31, 2012	25.59	25.59	25.00	25.00
3907	NASDAQ	VLGEA	Wed, May 30, 2012	25.00	26.13	24.51	25.42
3906	NASDAQ	VLGEA	Tue, May 29, 2012	25.38	25.38	24.98	25.24
3905	NASDAQ	VLGEA	Fri, May 25, 2012	25.14	25.39	25.07	25.09
3904	NASDAQ	VLGEA	Thu, May 24, 2012	25.20	25.28	24.91	25.06
3903	NASDAQ	VLGEA	Wed, May 23, 2012	24.77	25.58	24.77	25.24
3902	NASDAQ	VLGEA	Tue, May 22, 2012	26.12	26.23	25.12	25.15
3901	NASDAQ	VLGEA	Mon, May 21, 2012	26.56	26.56	26.00	26.26
3900	NASDAQ	VLGEA	Fri, May 18, 2012	26.63	26.79	26.51	26.51
3899	NASDAQ	VLGEA	Thu, May 17, 2012	26.85	26.89	26.68	26.69
3898	NASDAQ	VLGEA	Wed, May 16, 2012	26.96	27.18	26.81	26.85
3897	NASDAQ	VLGEA	Tue, May 15, 2012	26.96	27.20	26.85	26.88
3896	NASDAQ	VLGEA	Mon, May 14, 2012	26.80	27.16	26.80	27.02
3895	NASDAQ	VLGEA	Fri, May 11, 2012	26.99	27.23	26.99	27.05
3894	NASDAQ	VLGEA	Thu, May 10, 2012	27.32	27.34	27.00	27.03
3893	NASDAQ	VLGEA	Wed, May 9, 2012	26.91	27.61	26.91	27.00
3892	NASDAQ	VLGEA	Tue, May 8, 2012	27.00	27.78	27.00	27.10
3891	NASDAQ	VLGEA	Mon, May 7, 2012	27.23	27.69	27.00	27.04
3890	NASDAQ	VLGEA	Fri, May 4, 2012	28.36	28.45	27.15	27.18
3889	NASDAQ	VLGEA	Thu, May 3, 2012	27.81	28.54	27.81	28.34
3888	NASDAQ	VLGEA	Wed, May 2, 2012	27.07	27.88	27.07	27.73
3887	NASDAQ	VLGEA	Tue, May 1, 2012	27.82	28.56	27.14	27.14
3886	NASDAQ	VLGEA	Mon, Apr 30, 2012	28.24	28.54	27.53	27.60
3885	NASDAQ	VLGEA	Fri, Apr 27, 2012	27.58	28.74	27.26	28.65
3884	NASDAQ	VLGEA	Thu, Apr 26, 2012	27.29	27.58	27.22	27.39
3883	NASDAQ	VLGEA	Wed, Apr 25, 2012	27.90	28.05	26.90	27.09
3882	NASDAQ	VLGEA	Tue, Apr 24, 2012	27.50	27.80	26.95	27.52
3881	NASDAQ	VLGEA	Mon, Apr 23, 2012	27.74	27.84	27.41	27.51
3880	NASDAQ	VLGEA	Fri, Apr 20, 2012	29.76	29.76	27.53	28.30
3879	NASDAQ	VLGEA	Thu, Apr 19, 2012	29.54	29.96	28.66	28.66
3878	NASDAQ	VLGEA	Wed, Apr 18, 2012	30.02	30.12	29.14	29.60
3877	NASDAQ	VLGEA	Tue, Apr 17, 2012	30.08	30.50	29.76	30.16
3876	NASDAQ	VLGEA	Mon, Apr 16, 2012	29.33	30.07	28.85	29.76
3875	NASDAQ	VLGEA	Fri, Apr 13, 2012	30.50	30.50	29.11	29.12
3874	NASDAQ	VLGEA	Thu, Apr 12, 2012	29.33	30.56	29.33	30.54
3873	NASDAQ	VLGEA	Wed, Apr 11, 2012	28.82	29.33	28.80	29.33
3872	NASDAQ	VLGEA	Tue, Apr 10, 2012	29.03	29.29	28.05	28.53
3871	NASDAQ	VLGEA	Mon, Apr 9, 2012	30.03	30.17	28.63	29.00
3870	NASDAQ	VLGEA	Thu, Apr 5, 2012	31.30	31.53	30.45	30.45
3869	NASDAQ	VLGEA	Wed, Apr 4, 2012	32.03	32.30	31.31	31.33
3868	NASDAQ	VLGEA	Tue, Apr 3, 2012	32.26	32.93	32.26	32.34
3867	NASDAQ	VLGEA	Mon, Apr 2, 2012	31.50	32.50	31.50	32.50
3866	NASDAQ	VLGEA	Fri, Mar 30, 2012	32.11	32.11	31.34	31.59
3865	NASDAQ	VLGEA	Thu, Mar 29, 2012	31.63	32.15	31.45	31.80
3864	NASDAQ	VLGEA	Wed, Mar 28, 2012	32.26	32.38	31.65	31.77
3863	NASDAQ	VLGEA	Tue, Mar 27, 2012	32.16	32.50	31.63	32.27
3862	NASDAQ	VLGEA	Mon, Mar 26, 2012	31.50	32.17	30.75	32.17
3861	NASDAQ	VLGEA	Fri, Mar 23, 2012	29.79	31.46	29.79	31.46
3860	NASDAQ	VLGEA	Thu, Mar 22, 2012	30.91	30.91	29.86	30.42
3859	NASDAQ	VLGEA	Wed, Mar 21, 2012	31.02	31.32	30.69	31.09
3858	NASDAQ	VLGEA	Tue, Mar 20, 2012	30.99	31.28	30.70	30.99
3857	NASDAQ	VLGEA	Mon, Mar 19, 2012	30.90	31.60	30.65	31.09
3856	NASDAQ	VLGEA	Fri, Mar 16, 2012	31.85	31.85	30.92	30.93
3855	NASDAQ	VLGEA	Thu, Mar 15, 2012	31.58	31.83	31.20	31.80
3854	NASDAQ	VLGEA	Wed, Mar 14, 2012	31.91	31.94	31.63	31.63
3853	NASDAQ	VLGEA	Tue, Mar 13, 2012	31.96	32.23	31.57	32.12
3852	NASDAQ	VLGEA	Mon, Mar 12, 2012	30.28	32.15	29.72	31.75
3851	NASDAQ	VLGEA	Fri, Mar 9, 2012	29.50	30.99	29.50	30.48
3850	NASDAQ	VLGEA	Thu, Mar 8, 2012	28.80	29.46	28.48	29.46
3849	NASDAQ	VLGEA	Wed, Mar 7, 2012	28.01	29.00	27.61	28.80
3848	NASDAQ	VLGEA	Tue, Mar 6, 2012	28.40	28.50	27.70	27.71
3847	NASDAQ	VLGEA	Mon, Mar 5, 2012	28.20	28.88	28.20	28.52
3846	NASDAQ	VLGEA	Fri, Mar 2, 2012	30.35	30.35	28.00	28.12
3845	NASDAQ	VLGEA	Thu, Mar 1, 2012	30.37	30.79	29.91	30.20
3844	NASDAQ	VLGEA	Wed, Feb 29, 2012	31.01	31.08	30.07	30.09
3843	NASDAQ	VLGEA	Tue, Feb 28, 2012	31.24	31.45	30.69	31.09
3842	NASDAQ	VLGEA	Mon, Feb 27, 2012	30.85	31.32	30.75	31.15
3841	NASDAQ	VLGEA	Fri, Feb 24, 2012	31.86	31.86	30.09	31.07
3840	NASDAQ	VLGEA	Thu, Feb 23, 2012	31.16	31.57	31.08	31.57
3839	NASDAQ	VLGEA	Wed, Feb 22, 2012	32.16	32.50	31.16	31.16
3838	NASDAQ	VLGEA	Tue, Feb 21, 2012	32.48	32.58	32.16	32.16
3837	NASDAQ	VLGEA	Fri, Feb 17, 2012	32.58	32.68	32.40	32.45
3836	NASDAQ	VLGEA	Thu, Feb 16, 2012	31.91	32.50	31.51	32.43
3835	NASDAQ	VLGEA	Wed, Feb 15, 2012	32.55	32.60	31.68	31.87
3834	NASDAQ	VLGEA	Tue, Feb 14, 2012	32.68	32.68	32.45	32.45
3833	NASDAQ	VLGEA	Mon, Feb 13, 2012	32.86	32.96	32.09	32.80
3832	NASDAQ	VLGEA	Fri, Feb 10, 2012	32.47	33.05	32.36	32.50
3831	NASDAQ	VLGEA	Thu, Feb 9, 2012	33.69	33.69	32.64	32.79
3830	NASDAQ	VLGEA	Wed, Feb 8, 2012	32.95	33.90	32.95	33.69
3829	NASDAQ	VLGEA	Tue, Feb 7, 2012	33.22	33.55	32.80	33.23
3828	NASDAQ	VLGEA	Mon, Feb 6, 2012	32.98	33.40	32.43	33.20
3827	NASDAQ	VLGEA	Fri, Feb 3, 2012	33.42	33.53	32.72	33.25
3826	NASDAQ	VLGEA	Thu, Feb 2, 2012	32.57	33.11	32.45	32.85
3825	NASDAQ	VLGEA	Wed, Feb 1, 2012	31.54	32.76	31.54	32.76
3824	NASDAQ	VLGEA	Tue, Jan 31, 2012	32.10	32.14	31.15	31.63
3823	NASDAQ	VLGEA	Mon, Jan 30, 2012	31.70	32.04	31.45	31.96
3822	NASDAQ	VLGEA	Fri, Jan 27, 2012	30.95	31.96	30.95	31.84
3821	NASDAQ	VLGEA	Thu, Jan 26, 2012	31.31	31.31	30.57	31.00
3820	NASDAQ	VLGEA	Wed, Jan 25, 2012	32.00	32.00	30.83	30.85
3819	NASDAQ	VLGEA	Tue, Jan 24, 2012	30.64	32.50	30.56	31.93
3818	NASDAQ	VLGEA	Mon, Jan 23, 2012	30.76	31.50	30.34	31.50
3817	NASDAQ	VLGEA	Fri, Jan 20, 2012	30.41	30.92	29.61	30.92
3816	NASDAQ	VLGEA	Thu, Jan 19, 2012	30.18	30.50	30.08	30.49
3815	NASDAQ	VLGEA	Wed, Jan 18, 2012	29.46	30.49	29.46	30.47
3814	NASDAQ	VLGEA	Tue, Jan 17, 2012	30.00	30.00	29.20	29.75
3813	NASDAQ	VLGEA	Fri, Jan 13, 2012	28.85	29.97	28.85	29.81
3812	NASDAQ	VLGEA	Thu, Jan 12, 2012	29.43	29.51	28.75	29.24
3811	NASDAQ	VLGEA	Wed, Jan 11, 2012	29.15	29.43	28.98	29.34
3810	NASDAQ	VLGEA	Tue, Jan 10, 2012	29.00	29.49	28.82	29.41
3809	NASDAQ	VLGEA	Mon, Jan 9, 2012	28.91	28.91	28.35	28.73
3808	NASDAQ	VLGEA	Fri, Jan 6, 2012	28.96	28.96	28.71	28.74
3807	NASDAQ	VLGEA	Thu, Jan 5, 2012	28.73	29.38	28.42	28.96
3806	NASDAQ	VLGEA	Wed, Jan 4, 2012	29.05	29.23	28.85	29.00
3805	NASDAQ	VLGEA	Tue, Jan 3, 2012	28.86	30.04	28.12	29.34
3804	NASDAQ	VLGEA	Fri, Dec 30, 2011	28.72	29.04	28.13	28.45
3803	NASDAQ	VLGEA	Thu, Dec 29, 2011	28.25	28.85	28.10	28.73
3802	NASDAQ	VLGEA	Wed, Dec 28, 2011	28.86	28.86	28.13	28.27
3801	NASDAQ	VLGEA	Tue, Dec 27, 2011	28.75	29.00	28.54	28.72
3800	NASDAQ	VLGEA	Fri, Dec 23, 2011	29.37	29.37	28.81	29.00
3799	NASDAQ	VLGEA	Thu, Dec 22, 2011	29.15	29.55	28.76	29.54
3798	NASDAQ	VLGEA	Wed, Dec 21, 2011	29.21	29.36	28.67	28.91
3797	NASDAQ	VLGEA	Tue, Dec 20, 2011	28.66	29.43	28.55	28.88
3796	NASDAQ	VLGEA	Mon, Dec 19, 2011	28.77	29.12	27.78	28.02
3795	NASDAQ	VLGEA	Fri, Dec 16, 2011	28.68	28.82	28.19	28.50
3794	NASDAQ	VLGEA	Thu, Dec 15, 2011	29.28	29.28	28.32	28.41
3793	NASDAQ	VLGEA	Wed, Dec 14, 2011	28.61	29.26	28.50	28.75
3792	NASDAQ	VLGEA	Tue, Dec 13, 2011	29.51	29.86	28.56	28.62
3791	NASDAQ	VLGEA	Mon, Dec 12, 2011	29.73	29.73	28.92	29.32
3790	NASDAQ	VLGEA	Fri, Dec 9, 2011	28.61	30.32	28.61	30.05
3789	NASDAQ	VLGEA	Thu, Dec 8, 2011	30.00	30.00	28.02	28.35
3788	NASDAQ	VLGEA	Wed, Dec 7, 2011	31.45	31.45	29.68	30.29
3787	NASDAQ	VLGEA	Tue, Dec 6, 2011	29.78	31.70	29.78	31.70
3786	NASDAQ	VLGEA	Mon, Dec 5, 2011	29.87	30.33	29.48	30.04
3785	NASDAQ	VLGEA	Fri, Dec 2, 2011	29.75	29.89	29.44	29.60
3784	NASDAQ	VLGEA	Thu, Dec 1, 2011	30.35	30.35	29.44	29.44
3783	NASDAQ	VLGEA	Wed, Nov 30, 2011	29.79	30.88	29.78	30.68
3782	NASDAQ	VLGEA	Tue, Nov 29, 2011	29.34	29.34	28.83	28.88
3781	NASDAQ	VLGEA	Mon, Nov 28, 2011	28.90	29.54	28.71	29.48
3780	NASDAQ	VLGEA	Fri, Nov 25, 2011	28.77	28.77	28.05	28.14
3779	NASDAQ	VLGEA	Wed, Nov 23, 2011	29.59	29.61	28.94	28.96
3778	NASDAQ	VLGEA	Tue, Nov 22, 2011	29.50	29.96	29.50	29.66
3777	NASDAQ	VLGEA	Mon, Nov 21, 2011	29.18	30.00	29.15	29.40
3776	NASDAQ	VLGEA	Fri, Nov 18, 2011	29.07	29.84	29.07	29.77
3775	NASDAQ	VLGEA	Thu, Nov 17, 2011	29.57	29.57	28.97	29.00
3774	NASDAQ	VLGEA	Wed, Nov 16, 2011	29.98	30.00	29.45	29.45
3773	NASDAQ	VLGEA	Tue, Nov 15, 2011	29.15	29.99	29.15	29.98
3772	NASDAQ	VLGEA	Mon, Nov 14, 2011	29.30	29.46	28.47	29.42
3771	NASDAQ	VLGEA	Fri, Nov 11, 2011	28.80	29.72	28.80	29.72
3770	NASDAQ	VLGEA	Thu, Nov 10, 2011	28.20	28.87	28.20	28.60
3769	NASDAQ	VLGEA	Wed, Nov 9, 2011	29.05	29.05	27.50	28.02
3768	NASDAQ	VLGEA	Tue, Nov 8, 2011	29.48	29.64	29.00	29.53
3767	NASDAQ	VLGEA	Mon, Nov 7, 2011	29.30	29.66	29.01	29.17
3766	NASDAQ	VLGEA	Fri, Nov 4, 2011	29.30	29.49	28.94	29.49
3765	NASDAQ	VLGEA	Thu, Nov 3, 2011	29.51	29.69	29.21	29.58
3764	NASDAQ	VLGEA	Wed, Nov 2, 2011	28.34	29.21	28.34	29.03
3763	NASDAQ	VLGEA	Tue, Nov 1, 2011	27.55	29.92	27.54	28.06
3762	NASDAQ	VLGEA	Mon, Oct 31, 2011	29.37	29.37	28.26	28.36
3761	NASDAQ	VLGEA	Fri, Oct 28, 2011	29.35	30.33	29.00	29.38
3760	NASDAQ	VLGEA	Thu, Oct 27, 2011	27.67	29.42	27.32	29.42
3759	NASDAQ	VLGEA	Wed, Oct 26, 2011	26.92	27.30	26.63	27.27
3758	NASDAQ	VLGEA	Tue, Oct 25, 2011	26.89	27.04	26.43	26.68
3757	NASDAQ	VLGEA	Mon, Oct 24, 2011	26.60	27.14	26.38	27.14
3756	NASDAQ	VLGEA	Fri, Oct 21, 2011	26.50	26.52	25.06	26.41
3755	NASDAQ	VLGEA	Thu, Oct 20, 2011	25.93	26.16	25.82	26.08
3754	NASDAQ	VLGEA	Wed, Oct 19, 2011	25.60	26.01	25.50	25.62
3753	NASDAQ	VLGEA	Tue, Oct 18, 2011	25.15	25.93	24.55	25.74
3752	NASDAQ	VLGEA	Mon, Oct 17, 2011	25.14	25.35	24.82	25.06
3751	NASDAQ	VLGEA	Fri, Oct 14, 2011	24.93	25.42	24.49	25.25
3750	NASDAQ	VLGEA	Thu, Oct 13, 2011	24.01	24.76	24.01	24.76
3749	NASDAQ	VLGEA	Wed, Oct 12, 2011	24.20	24.20	23.70	24.15
3748	NASDAQ	VLGEA	Tue, Oct 11, 2011	24.33	24.33	23.77	23.99
3747	NASDAQ	VLGEA	Mon, Oct 10, 2011	24.64	24.64	24.08	24.44
3746	NASDAQ	VLGEA	Fri, Oct 7, 2011	23.92	24.47	23.78	24.14
3745	NASDAQ	VLGEA	Thu, Oct 6, 2011	24.38	24.94	23.42	24.01
3744	NASDAQ	VLGEA	Wed, Oct 5, 2011	24.61	24.73	23.24	24.31
3743	NASDAQ	VLGEA	Tue, Oct 4, 2011	22.85	25.24	22.85	25.23
3742	NASDAQ	VLGEA	Mon, Oct 3, 2011	23.96	23.96	22.83	22.84
3741	NASDAQ	VLGEA	Fri, Sep 30, 2011	24.86	24.86	23.64	23.94
3740	NASDAQ	VLGEA	Thu, Sep 29, 2011	25.16	25.16	24.40	25.08
3739	NASDAQ	VLGEA	Wed, Sep 28, 2011	24.34	25.97	24.34	24.41
3738	NASDAQ	VLGEA	Tue, Sep 27, 2011	23.85	24.43	23.85	24.43
3737	NASDAQ	VLGEA	Mon, Sep 26, 2011	23.42	23.71	23.24	23.64
3736	NASDAQ	VLGEA	Fri, Sep 23, 2011	22.47	23.45	22.47	23.32
3735	NASDAQ	VLGEA	Thu, Sep 22, 2011	22.42	23.45	22.38	22.53
3734	NASDAQ	VLGEA	Wed, Sep 21, 2011	23.01	23.36	22.91	22.97
3733	NASDAQ	VLGEA	Tue, Sep 20, 2011	23.31	23.43	22.89	22.89
3732	NASDAQ	VLGEA	Mon, Sep 19, 2011	22.75	23.22	22.55	22.95
3731	NASDAQ	VLGEA	Fri, Sep 16, 2011	23.03	23.45	22.93	23.00
3730	NASDAQ	VLGEA	Thu, Sep 15, 2011	23.05	23.05	22.46	22.99
3729	NASDAQ	VLGEA	Wed, Sep 14, 2011	22.56	23.10	22.28	22.84
3728	NASDAQ	VLGEA	Tue, Sep 13, 2011	22.18	22.49	21.95	22.38
3727	NASDAQ	VLGEA	Mon, Sep 12, 2011	21.61	22.02	20.88	21.72
3726	NASDAQ	VLGEA	Fri, Sep 9, 2011	22.41	22.41	21.60	21.68
3725	NASDAQ	VLGEA	Thu, Sep 8, 2011	22.92	23.13	22.25	22.37
3724	NASDAQ	VLGEA	Wed, Sep 7, 2011	23.33	23.44	22.87	23.05
3723	NASDAQ	VLGEA	Tue, Sep 6, 2011	23.43	23.75	22.63	23.09
3722	NASDAQ	VLGEA	Fri, Sep 2, 2011	24.27	24.43	23.50	23.50
3721	NASDAQ	VLGEA	Thu, Sep 1, 2011	25.09	25.65	24.38	24.43
3720	NASDAQ	VLGEA	Wed, Aug 31, 2011	25.55	25.78	25.03	25.03
3719	NASDAQ	VLGEA	Tue, Aug 30, 2011	25.17	25.74	25.17	25.37
3718	NASDAQ	VLGEA	Mon, Aug 29, 2011	24.99	25.47	24.99	25.40
3717	NASDAQ	VLGEA	Fri, Aug 26, 2011	25.12	25.21	25.09	25.14
3716	NASDAQ	VLGEA	Thu, Aug 25, 2011	26.02	26.02	25.02	25.09
3715	NASDAQ	VLGEA	Wed, Aug 24, 2011	25.75	25.92	25.59	25.73
3714	NASDAQ	VLGEA	Tue, Aug 23, 2011	24.98	25.95	24.98	25.77
3713	NASDAQ	VLGEA	Mon, Aug 22, 2011	25.11	25.11	24.69	24.99
3712	NASDAQ	VLGEA	Fri, Aug 19, 2011	24.39	24.93	24.39	24.58
3711	NASDAQ	VLGEA	Thu, Aug 18, 2011	24.95	26.09	24.30	24.53
3710	NASDAQ	VLGEA	Wed, Aug 17, 2011	25.99	25.99	25.28	25.37
3709	NASDAQ	VLGEA	Tue, Aug 16, 2011	25.57	25.95	25.33	25.78
3708	NASDAQ	VLGEA	Mon, Aug 15, 2011	25.01	25.54	24.90	25.15
3707	NASDAQ	VLGEA	Fri, Aug 12, 2011	26.31	26.50	24.80	24.80
3706	NASDAQ	VLGEA	Thu, Aug 11, 2011	25.98	26.56	24.98	26.30
3705	NASDAQ	VLGEA	Wed, Aug 10, 2011	27.06	27.06	24.65	25.93
3704	NASDAQ	VLGEA	Tue, Aug 9, 2011	24.96	27.57	24.36	27.57
3703	NASDAQ	VLGEA	Mon, Aug 8, 2011	25.64	26.97	24.35	24.35
3702	NASDAQ	VLGEA	Fri, Aug 5, 2011	26.68	26.68	26.06	26.09
3701	NASDAQ	VLGEA	Thu, Aug 4, 2011	26.73	27.01	26.42	26.50
3700	NASDAQ	VLGEA	Wed, Aug 3, 2011	27.19	27.19	26.56	26.88
3699	NASDAQ	VLGEA	Tue, Aug 2, 2011	27.00	27.45	25.87	26.11
3698	NASDAQ	VLGEA	Mon, Aug 1, 2011	27.18	27.50	27.00	27.06
3697	NASDAQ	VLGEA	Fri, Jul 29, 2011	27.35	27.35	26.88	26.88
3696	NASDAQ	VLGEA	Thu, Jul 28, 2011	27.55	27.76	27.11	27.51
3695	NASDAQ	VLGEA	Wed, Jul 27, 2011	27.78	27.78	27.17	27.40
3694	NASDAQ	VLGEA	Tue, Jul 26, 2011	27.65	27.99	27.42	27.69
3693	NASDAQ	VLGEA	Mon, Jul 25, 2011	27.78	28.12	27.61	27.63
3692	NASDAQ	VLGEA	Fri, Jul 22, 2011	28.18	28.20	27.82	27.97
3691	NASDAQ	VLGEA	Thu, Jul 21, 2011	27.78	28.17	27.74	28.17
3690	NASDAQ	VLGEA	Wed, Jul 20, 2011	28.17	28.17	27.25	27.78
3689	NASDAQ	VLGEA	Tue, Jul 19, 2011	27.23	28.16	27.21	28.16
3688	NASDAQ	VLGEA	Mon, Jul 18, 2011	27.23	27.23	27.15	27.15
3687	NASDAQ	VLGEA	Fri, Jul 15, 2011	27.25	27.41	27.15	27.28
3686	NASDAQ	VLGEA	Thu, Jul 14, 2011	27.68	28.31	27.02	27.25
3685	NASDAQ	VLGEA	Wed, Jul 13, 2011	28.00	28.00	26.09	27.39
3684	NASDAQ	VLGEA	Tue, Jul 12, 2011	28.00	28.21	28.00	28.00
3683	NASDAQ	VLGEA	Mon, Jul 11, 2011	28.20	28.36	27.93	28.01
3682	NASDAQ	VLGEA	Fri, Jul 8, 2011	28.36	28.88	28.24	28.24
3681	NASDAQ	VLGEA	Thu, Jul 7, 2011	28.19	28.75	28.19	28.74
3680	NASDAQ	VLGEA	Wed, Jul 6, 2011	27.97	28.41	27.72	28.06
3679	NASDAQ	VLGEA	Tue, Jul 5, 2011	27.73	28.00	27.51	27.97
3678	NASDAQ	VLGEA	Fri, Jul 1, 2011	27.66	27.93	27.60	27.70
3677	NASDAQ	VLGEA	Thu, Jun 30, 2011	27.95	27.95	27.36	27.71
3676	NASDAQ	VLGEA	Wed, Jun 29, 2011	27.49	28.00	27.46	27.79
3675	NASDAQ	VLGEA	Tue, Jun 28, 2011	27.59	27.75	27.30	27.75
3674	NASDAQ	VLGEA	Mon, Jun 27, 2011	27.73	27.77	27.16	27.77
3673	NASDAQ	VLGEA	Fri, Jun 24, 2011	27.54	28.00	27.15	27.65
3672	NASDAQ	VLGEA	Thu, Jun 23, 2011	26.88	27.52	26.88	27.49
3671	NASDAQ	VLGEA	Wed, Jun 22, 2011	27.60	27.64	26.89	26.91
3670	NASDAQ	VLGEA	Tue, Jun 21, 2011	26.55	27.86	26.51	27.79
3669	NASDAQ	VLGEA	Mon, Jun 20, 2011	26.13	26.50	26.05	26.50
3668	NASDAQ	VLGEA	Fri, Jun 17, 2011	25.46	26.20	25.46	26.15
3667	NASDAQ	VLGEA	Thu, Jun 16, 2011	24.71	25.46	24.53	25.37
3666	NASDAQ	VLGEA	Wed, Jun 15, 2011	25.12	26.13	24.52	24.63
3665	NASDAQ	VLGEA	Tue, Jun 14, 2011	25.03	25.25	24.82	25.25
3664	NASDAQ	VLGEA	Mon, Jun 13, 2011	25.00	25.16	24.89	24.97
3663	NASDAQ	VLGEA	Fri, Jun 10, 2011	24.73	25.00	24.73	24.93
3662	NASDAQ	VLGEA	Thu, Jun 9, 2011	25.00	25.04	24.68	24.85
3661	NASDAQ	VLGEA	Wed, Jun 8, 2011	24.74	24.88	24.73	24.73
3660	NASDAQ	VLGEA	Tue, Jun 7, 2011	24.99	25.08	24.71	24.78
3659	NASDAQ	VLGEA	Mon, Jun 6, 2011	25.05	25.19	24.89	24.89
3658	NASDAQ	VLGEA	Fri, Jun 3, 2011	25.48	25.99	24.97	24.97
3657	NASDAQ	VLGEA	Thu, Jun 2, 2011	26.17	26.17	25.80	25.81
3656	NASDAQ	VLGEA	Wed, Jun 1, 2011	26.30	26.49	26.13	26.13
3655	NASDAQ	VLGEA	Tue, May 31, 2011	25.97	26.28	25.90	26.27
3654	NASDAQ	VLGEA	Fri, May 27, 2011	25.99	26.00	25.85	25.93
3653	NASDAQ	VLGEA	Thu, May 26, 2011	26.01	26.01	25.88	26.00
3652	NASDAQ	VLGEA	Wed, May 25, 2011	25.98	26.11	25.80	26.11
3651	NASDAQ	VLGEA	Tue, May 24, 2011	26.18	26.27	26.00	26.05
3650	NASDAQ	VLGEA	Mon, May 23, 2011	26.03	26.34	26.03	26.07
3649	NASDAQ	VLGEA	Fri, May 20, 2011	26.20	26.40	26.16	26.16
3648	NASDAQ	VLGEA	Thu, May 19, 2011	26.50	26.50	26.15	26.19
3647	NASDAQ	VLGEA	Wed, May 18, 2011	26.41	26.64	26.21	26.44
3646	NASDAQ	VLGEA	Tue, May 17, 2011	26.48	26.48	26.25	26.30
3645	NASDAQ	VLGEA	Mon, May 16, 2011	26.60	27.28	26.48	26.48
3644	NASDAQ	VLGEA	Fri, May 13, 2011	26.75	26.90	26.65	26.65
3643	NASDAQ	VLGEA	Thu, May 12, 2011	26.53	26.75	26.53	26.70
3642	NASDAQ	VLGEA	Wed, May 11, 2011	26.78	26.84	26.56	26.56
3641	NASDAQ	VLGEA	Tue, May 10, 2011	26.78	26.95	26.70	26.94
3640	NASDAQ	VLGEA	Mon, May 9, 2011	26.60	26.78	26.54	26.69
3639	NASDAQ	VLGEA	Fri, May 6, 2011	26.96	27.20	26.53	26.60
3638	NASDAQ	VLGEA	Thu, May 5, 2011	26.99	27.40	26.77	26.81
3637	NASDAQ	VLGEA	Wed, May 4, 2011	27.16	27.32	27.03	27.03
3636	NASDAQ	VLGEA	Tue, May 3, 2011	27.10	27.29	27.10	27.11
3635	NASDAQ	VLGEA	Mon, May 2, 2011	27.04	27.33	27.04	27.15
3634	NASDAQ	VLGEA	Fri, Apr 29, 2011	27.09	27.25	26.71	27.04
3633	NASDAQ	VLGEA	Thu, Apr 28, 2011	27.21	27.61	26.87	27.00
3632	NASDAQ	VLGEA	Wed, Apr 27, 2011	27.50	28.03	26.95	27.31
3631	NASDAQ	VLGEA	Tue, Apr 26, 2011	26.94	27.79	27.00	27.59
3630	NASDAQ	VLGEA	Mon, Apr 25, 2011	27.08	27.25	26.76	26.97
3629	NASDAQ	VLGEA	Thu, Apr 21, 2011	27.66	27.66	27.03	27.10
3628	NASDAQ	VLGEA	Wed, Apr 20, 2011	27.54	27.54	27.21	27.46
3627	NASDAQ	VLGEA	Tue, Apr 19, 2011	27.44	27.53	27.01	27.21
3626	NASDAQ	VLGEA	Mon, Apr 18, 2011	26.90	27.49	26.67	27.26
3625	NASDAQ	VLGEA	Fri, Apr 15, 2011	27.00	27.29	26.73	27.20
3624	NASDAQ	VLGEA	Thu, Apr 14, 2011	27.06	27.60	25.07	27.09
3623	NASDAQ	VLGEA	Wed, Apr 13, 2011	27.35	27.70	26.98	27.23
3622	NASDAQ	VLGEA	Tue, Apr 12, 2011	27.34	27.40	27.00	27.15
3621	NASDAQ	VLGEA	Mon, Apr 11, 2011	27.80	28.06	27.31	27.44
3620	NASDAQ	VLGEA	Fri, Apr 8, 2011	28.25	28.37	27.77	27.80
3619	NASDAQ	VLGEA	Thu, Apr 7, 2011	28.49	28.70	27.76	28.08
3618	NASDAQ	VLGEA	Wed, Apr 6, 2011	28.90	28.90	28.37	28.50
3617	NASDAQ	VLGEA	Tue, Apr 5, 2011	29.04	29.12	28.56	28.87
3616	NASDAQ	VLGEA	Mon, Apr 4, 2011	29.10	29.14	28.84	29.09
3615	NASDAQ	VLGEA	Fri, Apr 1, 2011	29.13	29.14	28.77	28.97
3614	NASDAQ	VLGEA	Thu, Mar 31, 2011	29.07	29.15	28.90	29.10
3613	NASDAQ	VLGEA	Wed, Mar 30, 2011	28.65	29.05	28.50	29.05
3612	NASDAQ	VLGEA	Tue, Mar 29, 2011	28.75	28.86	28.52	28.69
3611	NASDAQ	VLGEA	Mon, Mar 28, 2011	29.10	29.13	28.55	28.75
3610	NASDAQ	VLGEA	Fri, Mar 25, 2011	29.31	29.31	28.89	29.14
3609	NASDAQ	VLGEA	Thu, Mar 24, 2011	29.37	29.43	29.15	29.32
3608	NASDAQ	VLGEA	Wed, Mar 23, 2011	28.87	29.34	28.67	29.29
3607	NASDAQ	VLGEA	Tue, Mar 22, 2011	28.81	29.39	28.55	28.98
3606	NASDAQ	VLGEA	Mon, Mar 21, 2011	27.70	28.89	27.64	28.89
3605	NASDAQ	VLGEA	Fri, Mar 18, 2011	28.39	28.45	27.28	27.51
3604	NASDAQ	VLGEA	Thu, Mar 17, 2011	28.31	28.57	28.05	28.19
3603	NASDAQ	VLGEA	Wed, Mar 16, 2011	27.75	28.70	27.40	28.02
3602	NASDAQ	VLGEA	Tue, Mar 15, 2011	28.53	29.21	28.53	28.96
3601	NASDAQ	VLGEA	Mon, Mar 14, 2011	28.21	29.50	28.21	29.15
3600	NASDAQ	VLGEA	Fri, Mar 11, 2011	28.47	28.72	28.09	28.62
3599	NASDAQ	VLGEA	Thu, Mar 10, 2011	28.99	29.06	28.45	28.48
3598	NASDAQ	VLGEA	Wed, Mar 9, 2011	29.24	29.38	29.04	29.32
3597	NASDAQ	VLGEA	Tue, Mar 8, 2011	29.28	29.43	28.00	29.23
3596	NASDAQ	VLGEA	Mon, Mar 7, 2011	29.99	29.99	29.14	29.14
3595	NASDAQ	VLGEA	Fri, Mar 4, 2011	30.04	30.27	29.86	29.86
3594	NASDAQ	VLGEA	Thu, Mar 3, 2011	30.46	30.46	29.73	30.03
3593	NASDAQ	VLGEA	Wed, Mar 2, 2011	30.25	30.46	30.22	30.34
3592	NASDAQ	VLGEA	Tue, Mar 1, 2011	30.04	30.50	30.04	30.29
3591	NASDAQ	VLGEA	Mon, Feb 28, 2011	30.37	30.53	30.04	30.16
3590	NASDAQ	VLGEA	Fri, Feb 25, 2011	29.81	30.36	29.51	30.22
3589	NASDAQ	VLGEA	Thu, Feb 24, 2011	30.32	30.34	29.55	29.88
3588	NASDAQ	VLGEA	Wed, Feb 23, 2011	31.12	31.12	30.08	30.11
3587	NASDAQ	VLGEA	Tue, Feb 22, 2011	31.24	31.98	31.01	31.01
3586	NASDAQ	VLGEA	Fri, Feb 18, 2011	31.64	31.64	31.31	31.46
3585	NASDAQ	VLGEA	Thu, Feb 17, 2011	30.50	31.64	30.31	31.61
3584	NASDAQ	VLGEA	Wed, Feb 16, 2011	30.42	30.51	30.10	30.44
3583	NASDAQ	VLGEA	Tue, Feb 15, 2011	29.93	30.75	29.93	30.41
3582	NASDAQ	VLGEA	Mon, Feb 14, 2011	29.73	30.24	29.73	29.95
3581	NASDAQ	VLGEA	Fri, Feb 11, 2011	28.90	29.88	28.90	29.87
3580	NASDAQ	VLGEA	Thu, Feb 10, 2011	30.24	30.80	28.92	28.92
3579	NASDAQ	VLGEA	Wed, Feb 9, 2011	30.61	30.61	30.30	30.30
3578	NASDAQ	VLGEA	Tue, Feb 8, 2011	31.16	31.16	30.56	30.75
3577	NASDAQ	VLGEA	Mon, Feb 7, 2011	30.93	31.37	30.93	31.25
3576	NASDAQ	VLGEA	Fri, Feb 4, 2011	31.38	31.45	30.74	30.86
3575	NASDAQ	VLGEA	Thu, Feb 3, 2011	31.48	31.59	31.31	31.42
3574	NASDAQ	VLGEA	Wed, Feb 2, 2011	31.52	31.52	31.33	31.41
3573	NASDAQ	VLGEA	Tue, Feb 1, 2011	31.78	31.86	31.53	31.74
3572	NASDAQ	VLGEA	Mon, Jan 31, 2011	32.02	32.02	31.39	31.41
3571	NASDAQ	VLGEA	Fri, Jan 28, 2011	32.33	32.40	31.85	31.88
3570	NASDAQ	VLGEA	Thu, Jan 27, 2011	32.43	32.61	32.23	32.27
3569	NASDAQ	VLGEA	Wed, Jan 26, 2011	32.66	32.66	32.31	32.56
3568	NASDAQ	VLGEA	Tue, Jan 25, 2011	32.54	32.54	32.37	32.44
3567	NASDAQ	VLGEA	Mon, Jan 24, 2011	32.18	32.82	31.93	32.82
3566	NASDAQ	VLGEA	Fri, Jan 21, 2011	32.40	32.40	32.09	32.09
3565	NASDAQ	VLGEA	Thu, Jan 20, 2011	32.38	32.67	32.07	32.07
3564	NASDAQ	VLGEA	Wed, Jan 19, 2011	32.71	32.87	32.50	32.50
3563	NASDAQ	VLGEA	Tue, Jan 18, 2011	32.92	33.02	32.72	32.86
3562	NASDAQ	VLGEA	Fri, Jan 14, 2011	33.13	33.13	32.92	32.98
3561	NASDAQ	VLGEA	Thu, Jan 13, 2011	32.95	33.03	32.88	33.03
3560	NASDAQ	VLGEA	Wed, Jan 12, 2011	33.35	33.35	32.95	33.05
3559	NASDAQ	VLGEA	Tue, Jan 11, 2011	32.95	33.07	32.95	33.01
3558	NASDAQ	VLGEA	Mon, Jan 10, 2011	32.66	32.95	32.66	32.88
3557	NASDAQ	VLGEA	Fri, Jan 7, 2011	32.95	32.95	32.65	32.84
3556	NASDAQ	VLGEA	Thu, Jan 6, 2011	33.02	33.03	32.76	33.03
3555	NASDAQ	VLGEA	Wed, Jan 5, 2011	32.81	33.18	32.80	33.12
3554	NASDAQ	VLGEA	Tue, Jan 4, 2011	33.14	33.14	32.74	32.80
3553	NASDAQ	VLGEA	Mon, Jan 3, 2011	33.13	33.13	32.95	33.02
3552	NASDAQ	VLGEA	Fri, Dec 31, 2010	33.12	33.25	32.81	33.00
3551	NASDAQ	VLGEA	Thu, Dec 30, 2010	33.34	33.45	33.11	33.13
3550	NASDAQ	VLGEA	Wed, Dec 29, 2010	33.60	33.60	33.25	33.31
3549	NASDAQ	VLGEA	Tue, Dec 28, 2010	33.60	33.60	33.32	33.49
3548	NASDAQ	VLGEA	Mon, Dec 27, 2010	33.32	33.44	33.18	33.44
3547	NASDAQ	VLGEA	Thu, Dec 23, 2010	33.51	33.51	33.12	33.12
3546	NASDAQ	VLGEA	Wed, Dec 22, 2010	33.50	33.59	33.25	33.36
3545	NASDAQ	VLGEA	Tue, Dec 21, 2010	33.52	33.55	33.01	33.40
3544	NASDAQ	VLGEA	Mon, Dec 20, 2010	33.99	33.99	33.30	33.30
3543	NASDAQ	VLGEA	Fri, Dec 17, 2010	33.06	33.52	32.93	33.52
3542	NASDAQ	VLGEA	Thu, Dec 16, 2010	33.17	33.19	32.26	33.15
3541	NASDAQ	VLGEA	Wed, Dec 15, 2010	32.96	33.28	32.95	33.23
3540	NASDAQ	VLGEA	Tue, Dec 14, 2010	32.67	33.15	32.39	33.15
3539	NASDAQ	VLGEA	Mon, Dec 13, 2010	31.74	32.70	30.90	32.51
3538	NASDAQ	VLGEA	Fri, Dec 10, 2010	32.54	33.07	32.00	33.03
3537	NASDAQ	VLGEA	Thu, Dec 9, 2010	32.87	32.87	32.00	32.48
3536	NASDAQ	VLGEA	Wed, Dec 8, 2010	33.59	33.59	32.40	32.51
3535	NASDAQ	VLGEA	Tue, Dec 7, 2010	32.85	33.59	32.85	33.44
3534	NASDAQ	VLGEA	Mon, Dec 6, 2010	33.03	33.06	32.03	32.51
3533	NASDAQ	VLGEA	Fri, Dec 3, 2010	33.60	33.60	32.74	33.00
3532	NASDAQ	VLGEA	Thu, Dec 2, 2010	31.13	33.60	31.13	33.60
3531	NASDAQ	VLGEA	Wed, Dec 1, 2010	31.90	31.97	31.40	31.78
3530	NASDAQ	VLGEA	Tue, Nov 30, 2010	31.52	31.73	30.77	31.52
3529	NASDAQ	VLGEA	Mon, Nov 29, 2010	31.34	31.85	31.34	31.85
3528	NASDAQ	VLGEA	Fri, Nov 26, 2010	31.50	31.50	31.50	31.50
3527	NASDAQ	VLGEA	Wed, Nov 24, 2010	30.35	31.49	30.35	31.39
3526	NASDAQ	VLGEA	Tue, Nov 23, 2010	29.73	30.11	29.51	30.00
3525	NASDAQ	VLGEA	Mon, Nov 22, 2010	31.00	31.03	29.90	30.13
3524	NASDAQ	VLGEA	Fri, Nov 19, 2010	31.63	31.63	30.62	30.83
3523	NASDAQ	VLGEA	Thu, Nov 18, 2010	30.48	31.61	29.88	31.61
3522	NASDAQ	VLGEA	Wed, Nov 17, 2010	31.91	31.91	29.85	30.26
3521	NASDAQ	VLGEA	Tue, Nov 16, 2010	32.46	32.46	31.77	31.91
3520	NASDAQ	VLGEA	Mon, Nov 15, 2010	32.79	33.05	32.59	32.77
3519	NASDAQ	VLGEA	Fri, Nov 12, 2010	32.75	33.25	32.69	32.69
3518	NASDAQ	VLGEA	Thu, Nov 11, 2010	32.42	33.25	32.42	32.99
3517	NASDAQ	VLGEA	Wed, Nov 10, 2010	32.50	32.86	32.21	32.77
3516	NASDAQ	VLGEA	Tue, Nov 9, 2010	32.92	32.95	32.32	32.44
3515	NASDAQ	VLGEA	Mon, Nov 8, 2010	32.89	33.27	32.59	32.79
3514	NASDAQ	VLGEA	Fri, Nov 5, 2010	32.91	33.30	32.90	33.07
3513	NASDAQ	VLGEA	Thu, Nov 4, 2010	30.98	33.89	30.98	32.90
3512	NASDAQ	VLGEA	Wed, Nov 3, 2010	30.01	30.98	30.01	30.98
3511	NASDAQ	VLGEA	Tue, Nov 2, 2010	29.08	30.01	28.89	30.01
3510	NASDAQ	VLGEA	Mon, Nov 1, 2010	29.20	29.20	28.81	28.85
3509	NASDAQ	VLGEA	Fri, Oct 29, 2010	29.21	29.30	28.81	29.20
3508	NASDAQ	VLGEA	Thu, Oct 28, 2010	29.47	29.92	29.19	29.21
3507	NASDAQ	VLGEA	Wed, Oct 27, 2010	29.61	29.79	29.00	29.25
3506	NASDAQ	VLGEA	Tue, Oct 26, 2010	29.96	30.14	29.72	29.89
3505	NASDAQ	VLGEA	Mon, Oct 25, 2010	30.16	30.25	29.83	30.17
3504	NASDAQ	VLGEA	Fri, Oct 22, 2010	29.76	29.97	29.57	29.66
3503	NASDAQ	VLGEA	Thu, Oct 21, 2010	30.42	30.66	29.42	29.42
3502	NASDAQ	VLGEA	Wed, Oct 20, 2010	30.16	30.21	29.90	30.17
3501	NASDAQ	VLGEA	Tue, Oct 19, 2010	30.22	30.80	29.39	29.96
3500	NASDAQ	VLGEA	Mon, Oct 18, 2010	29.77	30.47	29.58	30.46
3499	NASDAQ	VLGEA	Fri, Oct 15, 2010	29.38	29.83	28.87	29.81
3498	NASDAQ	VLGEA	Thu, Oct 14, 2010	28.76	29.09	27.90	28.85
3497	NASDAQ	VLGEA	Wed, Oct 13, 2010	27.68	28.98	27.68	28.76
3496	NASDAQ	VLGEA	Tue, Oct 12, 2010	27.68	27.82	27.46	27.66
3495	NASDAQ	VLGEA	Mon, Oct 11, 2010	28.04	28.49	27.79	27.79
3494	NASDAQ	VLGEA	Fri, Oct 8, 2010	28.65	29.14	28.15	28.83
3493	NASDAQ	VLGEA	Thu, Oct 7, 2010	28.86	28.86	27.88	28.32
3492	NASDAQ	VLGEA	Wed, Oct 6, 2010	28.10	28.75	27.78	28.64
3491	NASDAQ	VLGEA	Tue, Oct 5, 2010	27.61	28.09	27.45	28.09
3490	NASDAQ	VLGEA	Mon, Oct 4, 2010	27.59	27.69	27.30	27.30
3489	NASDAQ	VLGEA	Fri, Oct 1, 2010	28.00	28.00	26.99	27.73
3488	NASDAQ	VLGEA	Thu, Sep 30, 2010	27.75	27.94	27.11	27.94
3487	NASDAQ	VLGEA	Wed, Sep 29, 2010	27.33	27.69	27.33	27.69
3486	NASDAQ	VLGEA	Tue, Sep 28, 2010	27.55	27.75	27.03	27.67
3485	NASDAQ	VLGEA	Mon, Sep 27, 2010	27.42	27.45	27.30	27.30
3484	NASDAQ	VLGEA	Fri, Sep 24, 2010	27.15	27.53	27.15	27.46
3483	NASDAQ	VLGEA	Thu, Sep 23, 2010	26.54	27.26	26.54	26.85
3482	NASDAQ	VLGEA	Wed, Sep 22, 2010	27.73	27.75	26.57	26.87
3481	NASDAQ	VLGEA	Tue, Sep 21, 2010	27.50	27.75	27.16	27.50
3480	NASDAQ	VLGEA	Mon, Sep 20, 2010	26.89	27.50	26.89	27.50
3479	NASDAQ	VLGEA	Fri, Sep 17, 2010	27.38	27.50	26.75	26.75
3478	NASDAQ	VLGEA	Thu, Sep 16, 2010	27.14	27.38	27.05	27.24
3477	NASDAQ	VLGEA	Wed, Sep 15, 2010	27.11	27.37	26.57	27.15
3476	NASDAQ	VLGEA	Tue, Sep 14, 2010	26.89	27.37	26.27	27.26
3475	NASDAQ	VLGEA	Mon, Sep 13, 2010	27.10	27.49	26.51	26.90
3474	NASDAQ	VLGEA	Fri, Sep 10, 2010	27.66	27.72	27.11	27.58
3473	NASDAQ	VLGEA	Thu, Sep 9, 2010	27.66	27.66	27.13	27.58
3472	NASDAQ	VLGEA	Wed, Sep 8, 2010	27.53	27.66	27.06	27.34
3471	NASDAQ	VLGEA	Tue, Sep 7, 2010	27.33	27.72	27.03	27.40
3470	NASDAQ	VLGEA	Fri, Sep 3, 2010	27.60	27.65	26.92	27.39
3469	NASDAQ	VLGEA	Thu, Sep 2, 2010	26.58	27.50	26.40	27.46
3468	NASDAQ	VLGEA	Wed, Sep 1, 2010	26.25	26.83	26.07	26.71
3467	NASDAQ	VLGEA	Tue, Aug 31, 2010	26.26	26.92	25.93	25.93
3466	NASDAQ	VLGEA	Mon, Aug 30, 2010	26.91	26.91	26.32	26.32
3465	NASDAQ	VLGEA	Fri, Aug 27, 2010	26.72	27.42	26.43	27.38
3464	NASDAQ	VLGEA	Thu, Aug 26, 2010	26.31	26.53	26.00	26.51
3463	NASDAQ	VLGEA	Wed, Aug 25, 2010	26.18	26.77	25.74	26.76
3462	NASDAQ	VLGEA	Tue, Aug 24, 2010	26.80	27.20	26.07	26.22
3461	NASDAQ	VLGEA	Mon, Aug 23, 2010	26.24	27.28	26.02	26.60
3460	NASDAQ	VLGEA	Fri, Aug 20, 2010	26.54	27.33	26.24	26.25
3459	NASDAQ	VLGEA	Thu, Aug 19, 2010	27.66	27.85	26.49	26.49
3458	NASDAQ	VLGEA	Wed, Aug 18, 2010	27.70	27.94	27.57	27.82
3457	NASDAQ	VLGEA	Tue, Aug 17, 2010	27.49	27.89	27.37	27.80
3456	NASDAQ	VLGEA	Mon, Aug 16, 2010	26.43	27.46	26.00	27.23
3455	NASDAQ	VLGEA	Fri, Aug 13, 2010	26.28	26.87	25.94	26.44
3454	NASDAQ	VLGEA	Thu, Aug 12, 2010	26.05	26.34	26.02	26.26
3453	NASDAQ	VLGEA	Wed, Aug 11, 2010	26.63	26.89	25.58	26.25
3452	NASDAQ	VLGEA	Tue, Aug 10, 2010	26.99	27.05	26.87	26.99
3451	NASDAQ	VLGEA	Mon, Aug 9, 2010	26.98	27.26	26.86	27.26
3450	NASDAQ	VLGEA	Fri, Aug 6, 2010	27.20	27.44	26.28	26.78
3449	NASDAQ	VLGEA	Thu, Aug 5, 2010	27.35	27.45	27.21	27.34
3448	NASDAQ	VLGEA	Wed, Aug 4, 2010	27.73	27.90	27.46	27.68
3447	NASDAQ	VLGEA	Tue, Aug 3, 2010	27.73	27.90	27.45	27.46
3446	NASDAQ	VLGEA	Mon, Aug 2, 2010	27.22	27.91	27.21	27.84
3445	NASDAQ	VLGEA	Fri, Jul 30, 2010	27.13	27.88	27.07	27.34
3444	NASDAQ	VLGEA	Thu, Jul 29, 2010	27.23	27.76	27.11	27.53
3443	NASDAQ	VLGEA	Wed, Jul 28, 2010	27.57	27.73	27.23	27.24
3442	NASDAQ	VLGEA	Tue, Jul 27, 2010	27.76	27.96	26.88	27.39
3441	NASDAQ	VLGEA	Mon, Jul 26, 2010	27.00	28.00	26.84	27.55
3440	NASDAQ	VLGEA	Fri, Jul 23, 2010	26.63	27.00	26.58	26.96
3439	NASDAQ	VLGEA	Thu, Jul 22, 2010	26.80	26.99	26.09	26.78
3438	NASDAQ	VLGEA	Wed, Jul 21, 2010	27.00	27.00	26.25	26.34
3437	NASDAQ	VLGEA	Tue, Jul 20, 2010	26.17	26.87	26.17	26.86
3436	NASDAQ	VLGEA	Mon, Jul 19, 2010	26.51	26.51	25.81	26.44
3435	NASDAQ	VLGEA	Fri, Jul 16, 2010	27.34	27.52	26.38	26.38
3434	NASDAQ	VLGEA	Thu, Jul 15, 2010	27.67	28.00	27.47	27.59
3433	NASDAQ	VLGEA	Wed, Jul 14, 2010	27.76	27.99	27.63	27.80
3432	NASDAQ	VLGEA	Tue, Jul 13, 2010	27.67	27.95	27.44	27.68
3431	NASDAQ	VLGEA	Mon, Jul 12, 2010	27.94	27.94	27.33	27.33
3430	NASDAQ	VLGEA	Fri, Jul 9, 2010	27.86	28.12	27.86	27.94
3429	NASDAQ	VLGEA	Thu, Jul 8, 2010	27.28	27.98	27.28	27.98
3428	NASDAQ	VLGEA	Wed, Jul 7, 2010	26.80	27.23	26.80	27.20
3427	NASDAQ	VLGEA	Tue, Jul 6, 2010	26.43	27.19	26.20	26.61
3426	NASDAQ	VLGEA	Fri, Jul 2, 2010	26.35	26.41	26.17	26.25
3425	NASDAQ	VLGEA	Thu, Jul 1, 2010	26.23	26.39	25.99	26.14
3424	NASDAQ	VLGEA	Wed, Jun 30, 2010	26.20	26.62	26.10	26.25
3423	NASDAQ	VLGEA	Tue, Jun 29, 2010	26.50	26.50	26.02	26.12
3422	NASDAQ	VLGEA	Mon, Jun 28, 2010	26.85	26.89	26.50	26.68
3421	NASDAQ	VLGEA	Fri, Jun 25, 2010	26.41	26.80	26.25	26.80
3420	NASDAQ	VLGEA	Thu, Jun 24, 2010	26.90	27.68	26.24	26.25
3419	NASDAQ	VLGEA	Wed, Jun 23, 2010	26.79	27.18	26.74	26.90
3418	NASDAQ	VLGEA	Tue, Jun 22, 2010	26.80	27.35	26.40	26.78
3417	NASDAQ	VLGEA	Mon, Jun 21, 2010	27.21	27.61	26.43	26.72
3416	NASDAQ	VLGEA	Fri, Jun 18, 2010	26.81	27.19	26.70	26.98
3415	NASDAQ	VLGEA	Thu, Jun 17, 2010	26.33	26.74	26.33	26.61
3414	NASDAQ	VLGEA	Wed, Jun 16, 2010	26.99	26.99	26.29	26.36
3413	NASDAQ	VLGEA	Tue, Jun 15, 2010	26.21	27.24	26.12	27.11
3412	NASDAQ	VLGEA	Mon, Jun 14, 2010	26.82	27.10	26.42	26.66
3411	NASDAQ	VLGEA	Fri, Jun 11, 2010	26.30	26.78	25.96	26.75
3410	NASDAQ	VLGEA	Thu, Jun 10, 2010	25.96	26.60	25.69	26.59
3409	NASDAQ	VLGEA	Wed, Jun 9, 2010	26.18	26.25	25.48	25.70
3408	NASDAQ	VLGEA	Tue, Jun 8, 2010	25.99	26.41	25.95	26.08
3407	NASDAQ	VLGEA	Mon, Jun 7, 2010	25.84	26.69	25.68	26.43
3406	NASDAQ	VLGEA	Fri, Jun 4, 2010	25.80	26.83	25.76	26.00
3405	NASDAQ	VLGEA	Thu, Jun 3, 2010	26.52	27.25	25.84	26.04
3404	NASDAQ	VLGEA	Wed, Jun 2, 2010	26.38	27.30	26.05	27.00
3403	NASDAQ	VLGEA	Tue, Jun 1, 2010	26.72	27.05	25.28	25.56
3402	NASDAQ	VLGEA	Fri, May 28, 2010	26.18	27.47	25.72	26.88
3401	NASDAQ	VLGEA	Thu, May 27, 2010	26.95	27.06	26.54	27.00
3400	NASDAQ	VLGEA	Wed, May 26, 2010	26.56	27.18	26.43	26.80
3399	NASDAQ	VLGEA	Tue, May 25, 2010	26.09	26.81	26.08	26.35
3398	NASDAQ	VLGEA	Mon, May 24, 2010	26.64	27.04	25.86	26.25
3397	NASDAQ	VLGEA	Fri, May 21, 2010	25.29	26.90	24.80	26.59
3396	NASDAQ	VLGEA	Thu, May 20, 2010	26.69	26.69	25.40	25.40
3395	NASDAQ	VLGEA	Wed, May 19, 2010	26.20	26.90	25.91	26.55
3394	NASDAQ	VLGEA	Tue, May 18, 2010	27.72	27.93	25.80	26.40
3393	NASDAQ	VLGEA	Mon, May 17, 2010	27.77	27.97	26.88	27.42
3392	NASDAQ	VLGEA	Fri, May 14, 2010	27.23	27.59	27.05	27.17
3391	NASDAQ	VLGEA	Thu, May 13, 2010	27.34	27.52	27.26	27.51
3390	NASDAQ	VLGEA	Wed, May 12, 2010	26.86	27.50	26.37	27.40
3389	NASDAQ	VLGEA	Tue, May 11, 2010	26.14	26.67	25.53	26.37
3388	NASDAQ	VLGEA	Mon, May 10, 2010	24.86	26.51	24.73	26.20
3387	NASDAQ	VLGEA	Fri, May 7, 2010	24.54	25.78	24.36	24.37
3386	NASDAQ	VLGEA	Thu, May 6, 2010	25.61	25.64	24.49	24.49
3385	NASDAQ	VLGEA	Wed, May 5, 2010	25.87	25.87	25.43	25.45
3384	NASDAQ	VLGEA	Tue, May 4, 2010	26.25	26.27	25.86	26.10
3383	NASDAQ	VLGEA	Mon, May 3, 2010	27.07	27.07	25.98	26.17
3382	NASDAQ	VLGEA	Fri, Apr 30, 2010	27.35	28.09	26.86	26.91
3381	NASDAQ	VLGEA	Thu, Apr 29, 2010	27.17	27.43	26.71	27.32
3380	NASDAQ	VLGEA	Wed, Apr 28, 2010	27.11	27.24	27.02	27.12
3379	NASDAQ	VLGEA	Tue, Apr 27, 2010	27.56	27.62	27.02	27.02
3378	NASDAQ	VLGEA	Mon, Apr 26, 2010	27.43	27.96	27.10	27.57
3377	NASDAQ	VLGEA	Fri, Apr 23, 2010	27.64	28.12	27.36	27.50
3376	NASDAQ	VLGEA	Thu, Apr 22, 2010	28.18	28.18	27.76	28.12
3375	NASDAQ	VLGEA	Wed, Apr 21, 2010	27.75	28.20	27.73	28.11
3374	NASDAQ	VLGEA	Tue, Apr 20, 2010	28.20	28.20	27.76	27.78
3373	NASDAQ	VLGEA	Mon, Apr 19, 2010	28.49	28.49	27.43	28.06
3372	NASDAQ	VLGEA	Fri, Apr 16, 2010	28.06	28.13	27.40	27.40
3371	NASDAQ	VLGEA	Thu, Apr 15, 2010	26.81	28.07	26.70	28.03
3370	NASDAQ	VLGEA	Wed, Apr 14, 2010	26.79	27.03	26.79	26.93
3369	NASDAQ	VLGEA	Tue, Apr 13, 2010	27.11	27.11	26.51	26.78
3368	NASDAQ	VLGEA	Mon, Apr 12, 2010	27.17	27.46	26.82	27.20
3367	NASDAQ	VLGEA	Fri, Apr 9, 2010	27.98	28.13	27.15	27.24
3366	NASDAQ	VLGEA	Thu, Apr 8, 2010	27.73	28.03	27.62	27.96
3365	NASDAQ	VLGEA	Wed, Apr 7, 2010	28.33	28.47	27.52	27.90
3364	NASDAQ	VLGEA	Tue, Apr 6, 2010	28.20	28.62	28.14	28.42
3363	NASDAQ	VLGEA	Mon, Apr 5, 2010	27.89	28.49	27.53	28.49
3362	NASDAQ	VLGEA	Thu, Apr 1, 2010	28.21	28.50	27.74	27.90
3361	NASDAQ	VLGEA	Wed, Mar 31, 2010	27.67	28.63	27.67	28.03
3360	NASDAQ	VLGEA	Tue, Mar 30, 2010	27.65	27.92	26.79	27.77
3359	NASDAQ	VLGEA	Mon, Mar 29, 2010	28.34	28.65	27.88	28.04
3358	NASDAQ	VLGEA	Fri, Mar 26, 2010	28.50	28.78	27.81	28.33
3357	NASDAQ	VLGEA	Thu, Mar 25, 2010	27.76	29.02	27.25	28.51
3356	NASDAQ	VLGEA	Wed, Mar 24, 2010	27.69	27.85	27.29	27.69
3355	NASDAQ	VLGEA	Tue, Mar 23, 2010	27.75	27.82	27.32	27.81
3354	NASDAQ	VLGEA	Mon, Mar 22, 2010	27.84	27.93	27.49	27.83
3353	NASDAQ	VLGEA	Fri, Mar 19, 2010	27.29	28.00	27.11	27.96
3352	NASDAQ	VLGEA	Thu, Mar 18, 2010	26.40	27.13	26.11	27.01
3351	NASDAQ	VLGEA	Wed, Mar 17, 2010	25.48	26.30	25.48	25.99
3350	NASDAQ	VLGEA	Tue, Mar 16, 2010	26.01	26.40	25.27	25.72
3349	NASDAQ	VLGEA	Mon, Mar 15, 2010	26.48	26.56	26.03	26.11
3348	NASDAQ	VLGEA	Fri, Mar 12, 2010	25.75	27.46	25.73	26.44
3347	NASDAQ	VLGEA	Thu, Mar 11, 2010	25.78	26.49	25.70	26.21
3346	NASDAQ	VLGEA	Wed, Mar 10, 2010	27.41	27.41	25.57	26.19
3345	NASDAQ	VLGEA	Tue, Mar 9, 2010	26.32	26.64	25.90	26.39
3344	NASDAQ	VLGEA	Mon, Mar 8, 2010	27.00	27.18	25.70	26.29
3343	NASDAQ	VLGEA	Fri, Mar 5, 2010	26.72	27.08	26.42	27.06
3342	NASDAQ	VLGEA	Thu, Mar 4, 2010	26.26	26.70	26.00	26.69
3341	NASDAQ	VLGEA	Wed, Mar 3, 2010	26.01	26.44	25.25	26.26
3340	NASDAQ	VLGEA	Tue, Mar 2, 2010	25.11	26.01	25.09	26.01
3339	NASDAQ	VLGEA	Mon, Mar 1, 2010	24.93	25.43	24.82	25.00
3338	NASDAQ	VLGEA	Fri, Feb 26, 2010	25.56	25.56	24.59	24.75
3337	NASDAQ	VLGEA	Thu, Feb 25, 2010	25.28	25.53	25.25	25.48
3336	NASDAQ	VLGEA	Wed, Feb 24, 2010	25.27	25.50	25.25	25.49
3335	NASDAQ	VLGEA	Tue, Feb 23, 2010	25.25	25.65	25.25	25.27
3334	NASDAQ	VLGEA	Mon, Feb 22, 2010	25.25	25.34	25.25	25.25
3333	NASDAQ	VLGEA	Fri, Feb 19, 2010	25.28	25.36	25.16	25.32
3332	NASDAQ	VLGEA	Thu, Feb 18, 2010	25.16	25.25	25.00	25.24
3331	NASDAQ	VLGEA	Wed, Feb 17, 2010	25.12	25.15	24.92	25.15
3330	NASDAQ	VLGEA	Tue, Feb 16, 2010	25.03	25.12	24.76	25.12
3329	NASDAQ	VLGEA	Fri, Feb 12, 2010	25.49	25.49	24.80	24.80
3328	NASDAQ	VLGEA	Thu, Feb 11, 2010	24.80	26.26	24.76	25.59
3327	NASDAQ	VLGEA	Wed, Feb 10, 2010	24.74	24.87	24.68	24.75
3326	NASDAQ	VLGEA	Tue, Feb 9, 2010	25.08	25.08	24.64	24.66
3325	NASDAQ	VLGEA	Mon, Feb 8, 2010	25.01	25.32	24.69	24.69
3324	NASDAQ	VLGEA	Fri, Feb 5, 2010	25.19	26.19	24.87	24.96
3323	NASDAQ	VLGEA	Thu, Feb 4, 2010	25.26	26.27	25.19	25.19
3322	NASDAQ	VLGEA	Wed, Feb 3, 2010	25.92	26.04	25.26	25.26
3321	NASDAQ	VLGEA	Tue, Feb 2, 2010	26.05	26.26	25.90	25.90
3320	NASDAQ	VLGEA	Mon, Feb 1, 2010	26.19	26.19	26.00	26.13
3319	NASDAQ	VLGEA	Fri, Jan 29, 2010	26.05	26.29	26.00	26.00
3318	NASDAQ	VLGEA	Thu, Jan 28, 2010	26.19	26.22	26.01	26.04
3317	NASDAQ	VLGEA	Wed, Jan 27, 2010	26.01	26.63	26.01	26.21
3316	NASDAQ	VLGEA	Tue, Jan 26, 2010	26.17	26.84	26.01	26.01
3315	NASDAQ	VLGEA	Mon, Jan 25, 2010	27.60	27.62	26.18	26.20
3314	NASDAQ	VLGEA	Fri, Jan 22, 2010	27.61	27.92	27.50	27.60
3313	NASDAQ	VLGEA	Thu, Jan 21, 2010	27.94	27.95	27.70	27.71
3312	NASDAQ	VLGEA	Wed, Jan 20, 2010	27.86	27.95	27.60	27.75
3311	NASDAQ	VLGEA	Tue, Jan 19, 2010	27.75	28.11	27.75	28.11
3310	NASDAQ	VLGEA	Fri, Jan 15, 2010	27.74	27.83	27.43	27.71
3309	NASDAQ	VLGEA	Thu, Jan 14, 2010	27.59	27.70	27.45	27.53
3308	NASDAQ	VLGEA	Wed, Jan 13, 2010	27.50	27.69	27.37	27.52
3307	NASDAQ	VLGEA	Tue, Jan 12, 2010	27.19	27.68	27.19	27.45
3306	NASDAQ	VLGEA	Mon, Jan 11, 2010	27.58	27.58	27.00	27.42
3305	NASDAQ	VLGEA	Fri, Jan 8, 2010	27.26	27.54	27.21	27.39
3304	NASDAQ	VLGEA	Thu, Jan 7, 2010	27.25	27.36	26.98	27.18
3303	NASDAQ	VLGEA	Wed, Jan 6, 2010	27.10	27.50	27.00	27.05
3302	NASDAQ	VLGEA	Tue, Jan 5, 2010	26.64	27.83	26.64	27.20
3301	NASDAQ	VLGEA	Mon, Jan 4, 2010	27.43	27.76	27.32	27.50
3300	NASDAQ	VLGEA	Thu, Dec 31, 2009	27.40	27.60	26.54	27.32
3299	NASDAQ	VLGEA	Wed, Dec 30, 2009	27.57	27.77	26.75	27.49
3298	NASDAQ	VLGEA	Tue, Dec 29, 2009	27.88	27.99	27.55	27.66
3297	NASDAQ	VLGEA	Mon, Dec 28, 2009	27.67	27.89	27.56	27.75
3296	NASDAQ	VLGEA	Thu, Dec 24, 2009	27.84	27.93	27.51	27.51
3295	NASDAQ	VLGEA	Wed, Dec 23, 2009	27.30	27.99	27.16	27.69
3294	NASDAQ	VLGEA	Tue, Dec 22, 2009	26.80	27.49	26.24	27.26
3293	NASDAQ	VLGEA	Mon, Dec 21, 2009	27.66	28.04	26.56	27.04
3292	NASDAQ	VLGEA	Fri, Dec 18, 2009	26.80	27.75	26.80	27.58
3291	NASDAQ	VLGEA	Thu, Dec 17, 2009	27.05	27.05	26.42	26.57
3290	NASDAQ	VLGEA	Wed, Dec 16, 2009	27.53	27.53	26.47	27.06
3289	NASDAQ	VLGEA	Tue, Dec 15, 2009	27.72	27.85	27.41	27.41
3288	NASDAQ	VLGEA	Mon, Dec 14, 2009	27.88	27.95	27.45	27.70
3287	NASDAQ	VLGEA	Fri, Dec 11, 2009	28.50	28.53	27.32	27.66
3286	NASDAQ	VLGEA	Thu, Dec 10, 2009	28.24	28.25	27.71	28.02
3285	NASDAQ	VLGEA	Wed, Dec 9, 2009	28.57	28.57	27.78	28.09
3284	NASDAQ	VLGEA	Tue, Dec 8, 2009	28.59	28.66	27.42	28.64
3283	NASDAQ	VLGEA	Mon, Dec 7, 2009	27.91	28.80	27.70	28.40
3282	NASDAQ	VLGEA	Fri, Dec 4, 2009	28.09	28.09	27.22	27.94
3281	NASDAQ	VLGEA	Thu, Dec 3, 2009	28.00	28.75	27.06	27.79
3280	NASDAQ	VLGEA	Wed, Dec 2, 2009	30.54	30.97	28.31	28.49
3279	NASDAQ	VLGEA	Tue, Dec 1, 2009	30.20	30.85	30.06	30.85
3278	NASDAQ	VLGEA	Mon, Nov 30, 2009	29.89	30.22	29.51	30.22
3277	NASDAQ	VLGEA	Fri, Nov 27, 2009	29.92	30.20	29.85	29.99
3276	NASDAQ	VLGEA	Wed, Nov 25, 2009	30.65	31.13	30.32	30.32
3275	NASDAQ	VLGEA	Tue, Nov 24, 2009	30.93	30.99	30.28	30.62
3274	NASDAQ	VLGEA	Mon, Nov 23, 2009	31.00	31.18	30.99	31.00
3273	NASDAQ	VLGEA	Fri, Nov 20, 2009	30.59	30.81	30.35	30.80
3272	NASDAQ	VLGEA	Thu, Nov 19, 2009	30.72	30.96	30.00	30.49
3271	NASDAQ	VLGEA	Wed, Nov 18, 2009	31.05	31.13	30.08	30.82
3270	NASDAQ	VLGEA	Tue, Nov 17, 2009	30.45	31.05	29.96	31.05
3269	NASDAQ	VLGEA	Mon, Nov 16, 2009	29.43	30.48	29.43	30.48
3268	NASDAQ	VLGEA	Fri, Nov 13, 2009	29.98	30.20	29.24	29.36
3267	NASDAQ	VLGEA	Thu, Nov 12, 2009	29.99	30.04	29.90	29.94
3266	NASDAQ	VLGEA	Wed, Nov 11, 2009	30.74	30.78	30.07	30.18
3265	NASDAQ	VLGEA	Tue, Nov 10, 2009	31.00	31.15	30.58	30.58
3264	NASDAQ	VLGEA	Mon, Nov 9, 2009	31.00	31.17	30.71	31.00
3263	NASDAQ	VLGEA	Fri, Nov 6, 2009	31.08	31.20	30.59	30.87
3262	NASDAQ	VLGEA	Thu, Nov 5, 2009	30.81	31.10	30.39	31.10
3261	NASDAQ	VLGEA	Wed, Nov 4, 2009	30.49	30.71	30.11	30.60
3260	NASDAQ	VLGEA	Tue, Nov 3, 2009	30.22	30.45	29.98	30.45
3259	NASDAQ	VLGEA	Mon, Nov 2, 2009	29.99	30.32	29.99	30.32
3258	NASDAQ	VLGEA	Fri, Oct 30, 2009	30.06	30.24	29.78	30.00
3257	NASDAQ	VLGEA	Thu, Oct 29, 2009	30.17	30.46	30.01	30.23
3256	NASDAQ	VLGEA	Wed, Oct 28, 2009	30.25	30.56	29.97	29.98
3255	NASDAQ	VLGEA	Tue, Oct 27, 2009	30.12	30.75	29.55	30.14
3254	NASDAQ	VLGEA	Mon, Oct 26, 2009	29.95	30.39	29.95	29.98
3253	NASDAQ	VLGEA	Fri, Oct 23, 2009	30.05	30.33	29.64	29.92
3252	NASDAQ	VLGEA	Thu, Oct 22, 2009	30.10	30.15	29.60	29.98
3251	NASDAQ	VLGEA	Wed, Oct 21, 2009	30.08	30.49	29.61	29.78
3250	NASDAQ	VLGEA	Tue, Oct 20, 2009	30.10	30.10	29.56	30.01
3249	NASDAQ	VLGEA	Mon, Oct 19, 2009	30.05	30.10	29.63	30.09
3248	NASDAQ	VLGEA	Fri, Oct 16, 2009	29.93	29.99	29.29	29.88
3247	NASDAQ	VLGEA	Thu, Oct 15, 2009	29.90	30.19	29.34	30.02
3246	NASDAQ	VLGEA	Wed, Oct 14, 2009	29.76	29.89	29.55	29.83
3245	NASDAQ	VLGEA	Tue, Oct 13, 2009	29.24	29.65	29.15	29.55
3244	NASDAQ	VLGEA	Mon, Oct 12, 2009	29.36	29.59	29.00	29.25
3243	NASDAQ	VLGEA	Fri, Oct 9, 2009	28.80	29.48	28.76	29.14
3242	NASDAQ	VLGEA	Thu, Oct 8, 2009	28.33	28.84	28.33	28.80
3241	NASDAQ	VLGEA	Wed, Oct 7, 2009	27.78	28.39	27.60	28.35
3240	NASDAQ	VLGEA	Tue, Oct 6, 2009	28.79	29.49	27.37	27.89
3239	NASDAQ	VLGEA	Mon, Oct 5, 2009	29.06	29.20	28.29	28.60
3238	NASDAQ	VLGEA	Fri, Oct 2, 2009	29.02	29.42	28.82	29.09
3237	NASDAQ	VLGEA	Thu, Oct 1, 2009	29.52	29.52	29.03	29.15
3236	NASDAQ	VLGEA	Wed, Sep 30, 2009	29.34	29.55	29.04	29.47
3235	NASDAQ	VLGEA	Tue, Sep 29, 2009	29.27	29.43	29.16	29.20
3234	NASDAQ	VLGEA	Mon, Sep 28, 2009	29.57	29.60	29.33	29.33
3233	NASDAQ	VLGEA	Fri, Sep 25, 2009	29.32	29.45	29.26	29.36
3232	NASDAQ	VLGEA	Thu, Sep 24, 2009	29.42	29.52	29.30	29.30
3231	NASDAQ	VLGEA	Wed, Sep 23, 2009	29.45	29.55	29.25	29.25
3230	NASDAQ	VLGEA	Tue, Sep 22, 2009	29.55	29.58	29.26	29.32
3229	NASDAQ	VLGEA	Mon, Sep 21, 2009	29.25	29.60	29.25	29.49
3228	NASDAQ	VLGEA	Fri, Sep 18, 2009	29.46	29.50	29.25	29.25
3227	NASDAQ	VLGEA	Thu, Sep 17, 2009	29.35	29.50	29.00	29.49
3226	NASDAQ	VLGEA	Wed, Sep 16, 2009	29.43	29.57	29.30	29.32
3225	NASDAQ	VLGEA	Tue, Sep 15, 2009	29.65	29.65	29.20	29.34
3224	NASDAQ	VLGEA	Mon, Sep 14, 2009	29.20	29.77	29.20	29.73
3223	NASDAQ	VLGEA	Fri, Sep 11, 2009	29.50	29.60	29.06	29.20
3222	NASDAQ	VLGEA	Thu, Sep 10, 2009	29.35	29.67	29.05	29.19
3221	NASDAQ	VLGEA	Wed, Sep 9, 2009	29.00	29.60	29.00	29.37
3220	NASDAQ	VLGEA	Tue, Sep 8, 2009	29.74	29.76	29.07	29.54
3219	NASDAQ	VLGEA	Fri, Sep 4, 2009	29.11	29.76	29.00	29.66
3218	NASDAQ	VLGEA	Thu, Sep 3, 2009	29.00	29.48	29.00	29.26
3217	NASDAQ	VLGEA	Wed, Sep 2, 2009	29.00	29.07	28.27	28.94
3216	NASDAQ	VLGEA	Tue, Sep 1, 2009	28.65	29.48	28.56	29.09
3215	NASDAQ	VLGEA	Mon, Aug 31, 2009	29.00	29.10	28.25	28.65
3214	NASDAQ	VLGEA	Fri, Aug 28, 2009	29.83	29.83	29.01	29.03
3213	NASDAQ	VLGEA	Thu, Aug 27, 2009	29.90	30.00	29.36	29.84
3212	NASDAQ	VLGEA	Wed, Aug 26, 2009	30.00	30.49	29.40	29.87
3211	NASDAQ	VLGEA	Tue, Aug 25, 2009	30.28	30.35	29.64	29.94
3210	NASDAQ	VLGEA	Mon, Aug 24, 2009	29.99	30.33	29.99	30.24
3209	NASDAQ	VLGEA	Fri, Aug 21, 2009	30.31	30.31	29.50	29.84
3208	NASDAQ	VLGEA	Thu, Aug 20, 2009	29.48	29.99	29.45	29.99
3207	NASDAQ	VLGEA	Wed, Aug 19, 2009	29.11	29.51	29.00	29.45
3206	NASDAQ	VLGEA	Tue, Aug 18, 2009	29.37	29.86	29.05	29.47
3205	NASDAQ	VLGEA	Mon, Aug 17, 2009	29.00	29.40	29.00	29.11
3204	NASDAQ	VLGEA	Fri, Aug 14, 2009	29.40	29.40	28.73	29.00
3203	NASDAQ	VLGEA	Thu, Aug 13, 2009	29.32	29.65	29.30	29.44
3202	NASDAQ	VLGEA	Wed, Aug 12, 2009	29.40	29.90	29.04	29.21
3201	NASDAQ	VLGEA	Tue, Aug 11, 2009	29.21	29.21	28.90	29.10
3200	NASDAQ	VLGEA	Mon, Aug 10, 2009	29.16	29.72	29.16	29.25
3199	NASDAQ	VLGEA	Fri, Aug 7, 2009	29.50	29.62	29.20	29.58
3198	NASDAQ	VLGEA	Thu, Aug 6, 2009	29.12	29.12	28.86	29.08
3197	NASDAQ	VLGEA	Wed, Aug 5, 2009	29.00	29.56	28.55	29.16
3196	NASDAQ	VLGEA	Tue, Aug 4, 2009	29.10	29.65	29.00	29.09
3195	NASDAQ	VLGEA	Mon, Aug 3, 2009	29.42	29.54	29.17	29.36
3194	NASDAQ	VLGEA	Fri, Jul 31, 2009	29.40	29.73	29.12	29.13
3193	NASDAQ	VLGEA	Thu, Jul 30, 2009	29.67	29.75	29.40	29.59
3192	NASDAQ	VLGEA	Wed, Jul 29, 2009	29.04	29.74	29.04	29.27
3191	NASDAQ	VLGEA	Tue, Jul 28, 2009	29.37	29.37	28.90	29.32
3190	NASDAQ	VLGEA	Mon, Jul 27, 2009	29.00	29.68	29.00	29.63
3189	NASDAQ	VLGEA	Fri, Jul 24, 2009	29.75	29.98	29.01	29.81
3188	NASDAQ	VLGEA	Thu, Jul 23, 2009	29.66	30.09	29.15	29.68
3187	NASDAQ	VLGEA	Wed, Jul 22, 2009	29.27	29.74	29.00	29.41
3186	NASDAQ	VLGEA	Tue, Jul 21, 2009	30.04	30.45	29.12	29.41
3185	NASDAQ	VLGEA	Mon, Jul 20, 2009	30.22	30.30	29.72	30.04
3184	NASDAQ	VLGEA	Fri, Jul 17, 2009	30.00	30.30	30.00	30.00
3183	NASDAQ	VLGEA	Thu, Jul 16, 2009	29.99	30.00	29.35	29.96
3182	NASDAQ	VLGEA	Wed, Jul 15, 2009	29.75	29.99	29.26	29.99
3181	NASDAQ	VLGEA	Tue, Jul 14, 2009	29.45	29.83	29.37	29.63
3180	NASDAQ	VLGEA	Mon, Jul 13, 2009	29.00	29.49	28.90	29.43
3179	NASDAQ	VLGEA	Fri, Jul 10, 2009	28.95	28.95	28.24	28.93
3178	NASDAQ	VLGEA	Thu, Jul 9, 2009	28.57	29.14	28.54	29.00
3177	NASDAQ	VLGEA	Wed, Jul 8, 2009	28.90	28.94	28.26	28.50
3176	NASDAQ	VLGEA	Tue, Jul 7, 2009	29.60	29.60	28.75	28.75
3175	NASDAQ	VLGEA	Mon, Jul 6, 2009	29.21	29.92	29.16	29.34
3174	NASDAQ	VLGEA	Thu, Jul 2, 2009	29.17	29.97	29.15	29.19
3173	NASDAQ	VLGEA	Wed, Jul 1, 2009	30.08	30.23	29.64	30.00
3172	NASDAQ	VLGEA	Tue, Jun 30, 2009	29.56	30.49	29.56	29.75
3171	NASDAQ	VLGEA	Mon, Jun 29, 2009	29.37	30.30	29.29	29.45
3170	NASDAQ	VLGEA	Fri, Jun 26, 2009	29.00	30.45	29.00	30.45
3169	NASDAQ	VLGEA	Thu, Jun 25, 2009	29.00	29.58	28.68	29.23
3168	NASDAQ	VLGEA	Wed, Jun 24, 2009	29.07	29.74	29.00	29.10
3167	NASDAQ	VLGEA	Tue, Jun 23, 2009	29.40	30.36	29.20	29.95
3166	NASDAQ	VLGEA	Mon, Jun 22, 2009	30.51	31.00	29.17	29.36
3165	NASDAQ	VLGEA	Fri, Jun 19, 2009	30.98	31.45	30.33	30.79
3164	NASDAQ	VLGEA	Thu, Jun 18, 2009	29.75	30.75	29.18	30.51
3163	NASDAQ	VLGEA	Wed, Jun 17, 2009	29.00	30.00	29.00	29.61
3162	NASDAQ	VLGEA	Tue, Jun 16, 2009	29.42	29.42	28.45	29.00
3161	NASDAQ	VLGEA	Mon, Jun 15, 2009	29.41	29.67	29.00	29.32
3160	NASDAQ	VLGEA	Fri, Jun 12, 2009	29.07	29.79	29.00	29.51
3159	NASDAQ	VLGEA	Thu, Jun 11, 2009	29.06	29.96	28.90	29.18
3158	NASDAQ	VLGEA	Wed, Jun 10, 2009	30.39	30.52	28.75	29.08
3157	NASDAQ	VLGEA	Tue, Jun 9, 2009	30.31	31.48	30.06	30.38
3156	NASDAQ	VLGEA	Mon, Jun 8, 2009	30.25	31.17	30.00	30.27
3155	NASDAQ	VLGEA	Fri, Jun 5, 2009	31.27	32.39	29.30	31.06
3154	NASDAQ	VLGEA	Thu, Jun 4, 2009	29.98	31.25	29.61	31.05
3153	NASDAQ	VLGEA	Wed, Jun 3, 2009	29.68	29.97	28.00	29.92
3152	NASDAQ	VLGEA	Tue, Jun 2, 2009	29.44	29.99	28.50	29.99
3151	NASDAQ	VLGEA	Mon, Jun 1, 2009	29.24	29.94	28.55	29.43
3150	NASDAQ	VLGEA	Fri, May 29, 2009	27.81	28.95	26.88	28.95
3149	NASDAQ	VLGEA	Thu, May 28, 2009	28.60	28.60	26.52	27.82
3148	NASDAQ	VLGEA	Wed, May 27, 2009	29.36	29.70	28.29	28.49
3147	NASDAQ	VLGEA	Tue, May 26, 2009	28.10	29.62	28.10	29.38
3146	NASDAQ	VLGEA	Fri, May 22, 2009	27.56	29.02	27.56	28.42
3145	NASDAQ	VLGEA	Thu, May 21, 2009	28.12	28.40	27.31	27.50
3144	NASDAQ	VLGEA	Wed, May 20, 2009	27.84	28.74	27.63	28.51
3143	NASDAQ	VLGEA	Tue, May 19, 2009	27.72	28.53	27.58	27.74
3142	NASDAQ	VLGEA	Mon, May 18, 2009	27.42	28.17	27.26	28.12
3141	NASDAQ	VLGEA	Fri, May 15, 2009	27.84	28.11	27.01	27.20
3140	NASDAQ	VLGEA	Thu, May 14, 2009	26.20	27.98	26.03	27.88
3139	NASDAQ	VLGEA	Wed, May 13, 2009	26.10	26.46	26.10	26.23
3138	NASDAQ	VLGEA	Tue, May 12, 2009	26.64	26.66	26.15	26.22
3137	NASDAQ	VLGEA	Mon, May 11, 2009	26.15	27.64	26.10	26.42
3136	NASDAQ	VLGEA	Fri, May 8, 2009	26.93	27.30	25.99	26.54
3135	NASDAQ	VLGEA	Thu, May 7, 2009	27.33	27.43	25.92	26.65
3134	NASDAQ	VLGEA	Wed, May 6, 2009	29.72	29.79	27.18	27.46
3133	NASDAQ	VLGEA	Tue, May 5, 2009	31.15	31.50	29.01	29.53
3132	NASDAQ	VLGEA	Mon, May 4, 2009	31.12	31.29	30.57	31.29
3131	NASDAQ	VLGEA	Fri, May 1, 2009	31.20	31.73	30.78	30.78
3130	NASDAQ	VLGEA	Thu, Apr 30, 2009	31.91	31.92	30.95	30.98
3129	NASDAQ	VLGEA	Wed, Apr 29, 2009	30.61	31.84	30.61	31.77
3128	NASDAQ	VLGEA	Tue, Apr 28, 2009	30.00	30.62	30.00	30.48
3127	NASDAQ	VLGEA	Mon, Apr 27, 2009	30.17	31.13	30.00	30.03
3126	NASDAQ	VLGEA	Fri, Apr 24, 2009	30.73	31.12	30.08	30.85
3125	NASDAQ	VLGEA	Thu, Apr 23, 2009	30.42	31.70	29.45	30.38
3124	NASDAQ	VLGEA	Wed, Apr 22, 2009	31.75	31.75	30.18	30.24
3123	NASDAQ	VLGEA	Tue, Apr 21, 2009	29.22	32.01	29.22	31.75
3122	NASDAQ	VLGEA	Mon, Apr 20, 2009	31.44	31.49	28.78	29.23
3121	NASDAQ	VLGEA	Fri, Apr 17, 2009	32.90	32.93	30.92	32.14
3120	NASDAQ	VLGEA	Thu, Apr 16, 2009	30.99	33.06	30.56	32.61
3119	NASDAQ	VLGEA	Wed, Apr 15, 2009	29.63	31.00	29.63	30.75
3118	NASDAQ	VLGEA	Tue, Apr 14, 2009	30.05	30.88	29.45	29.63
3117	NASDAQ	VLGEA	Mon, Apr 13, 2009	30.83	31.00	30.20	30.36
3116	NASDAQ	VLGEA	Thu, Apr 9, 2009	32.00	32.00	30.95	31.00
3115	NASDAQ	VLGEA	Wed, Apr 8, 2009	32.00	32.00	31.26	31.92
3114	NASDAQ	VLGEA	Tue, Apr 7, 2009	31.39	31.86	31.25	31.37
3113	NASDAQ	VLGEA	Mon, Apr 6, 2009	31.15	31.99	31.06	31.81
3112	NASDAQ	VLGEA	Fri, Apr 3, 2009	31.89	31.93	31.12	31.93
3111	NASDAQ	VLGEA	Thu, Apr 2, 2009	32.00	32.00	31.01	31.89
3110	NASDAQ	VLGEA	Wed, Apr 1, 2009	30.80	31.75	30.20	31.74
3109	NASDAQ	VLGEA	Tue, Mar 31, 2009	31.49	31.90	29.99	31.17
3108	NASDAQ	VLGEA	Mon, Mar 30, 2009	30.51	31.73	29.50	31.16
3107	NASDAQ	VLGEA	Fri, Mar 27, 2009	32.00	32.00	31.00	31.12
3106	NASDAQ	VLGEA	Thu, Mar 26, 2009	31.99	32.50	31.31	32.50
3105	NASDAQ	VLGEA	Wed, Mar 25, 2009	31.02	31.63	29.26	31.49
3104	NASDAQ	VLGEA	Tue, Mar 24, 2009	31.44	31.70	30.70	30.98
3103	NASDAQ	VLGEA	Mon, Mar 23, 2009	31.65	31.96	31.11	31.68
3102	NASDAQ	VLGEA	Fri, Mar 20, 2009	31.99	31.99	30.04	31.01
3101	NASDAQ	VLGEA	Thu, Mar 19, 2009	31.39	32.40	31.30	31.70
3100	NASDAQ	VLGEA	Wed, Mar 18, 2009	29.22	31.23	28.33	30.65
3099	NASDAQ	VLGEA	Tue, Mar 17, 2009	27.99	29.30	27.30	29.25
3098	NASDAQ	VLGEA	Mon, Mar 16, 2009	28.00	28.70	27.96	28.40
3097	NASDAQ	VLGEA	Fri, Mar 13, 2009	27.84	27.98	26.81	27.98
3096	NASDAQ	VLGEA	Thu, Mar 12, 2009	27.09	27.99	26.25	27.80
3095	NASDAQ	VLGEA	Wed, Mar 11, 2009	27.50	27.90	26.80	27.29
3094	NASDAQ	VLGEA	Tue, Mar 10, 2009	25.50	26.99	25.00	26.98
3093	NASDAQ	VLGEA	Mon, Mar 9, 2009	25.25	25.25	24.81	25.00
3092	NASDAQ	VLGEA	Fri, Mar 6, 2009	25.91	26.80	25.38	25.75
3091	NASDAQ	VLGEA	Thu, Mar 5, 2009	26.56	27.64	25.75	25.75
3090	NASDAQ	VLGEA	Wed, Mar 4, 2009	25.35	27.23	25.01	27.03
3089	NASDAQ	VLGEA	Tue, Mar 3, 2009	24.41	25.50	24.41	25.07
3088	NASDAQ	VLGEA	Mon, Mar 2, 2009	25.95	26.19	24.47	24.48
3087	NASDAQ	VLGEA	Fri, Feb 27, 2009	26.62	27.95	26.02	26.16
3086	NASDAQ	VLGEA	Thu, Feb 26, 2009	27.31	27.31	26.90	26.90
3085	NASDAQ	VLGEA	Wed, Feb 25, 2009	27.69	27.89	27.04	27.18
3084	NASDAQ	VLGEA	Tue, Feb 24, 2009	26.49	27.97	26.12	27.74
3083	NASDAQ	VLGEA	Mon, Feb 23, 2009	27.57	27.76	26.50	26.57
3082	NASDAQ	VLGEA	Fri, Feb 20, 2009	27.52	28.10	27.52	27.75
3081	NASDAQ	VLGEA	Thu, Feb 19, 2009	28.13	28.25	27.20	28.00
3080	NASDAQ	VLGEA	Wed, Feb 18, 2009	27.51	28.30	27.51	27.92
3079	NASDAQ	VLGEA	Tue, Feb 17, 2009	28.00	28.84	27.49	27.49
3078	NASDAQ	VLGEA	Fri, Feb 13, 2009	28.18	28.92	28.00	28.20
3077	NASDAQ	VLGEA	Thu, Feb 12, 2009	28.27	28.88	27.76	28.07
3076	NASDAQ	VLGEA	Wed, Feb 11, 2009	28.45	28.93	28.45	28.75
3075	NASDAQ	VLGEA	Tue, Feb 10, 2009	29.25	29.25	28.27	28.41
3074	NASDAQ	VLGEA	Mon, Feb 9, 2009	28.50	29.49	27.88	29.14
3073	NASDAQ	VLGEA	Fri, Feb 6, 2009	28.01	28.68	27.91	28.68
3072	NASDAQ	VLGEA	Thu, Feb 5, 2009	28.18	28.84	27.52	27.86
3071	NASDAQ	VLGEA	Wed, Feb 4, 2009	28.96	29.00	28.25	28.27
3070	NASDAQ	VLGEA	Tue, Feb 3, 2009	28.75	29.14	28.22	28.87
3069	NASDAQ	VLGEA	Mon, Feb 2, 2009	28.00	28.49	27.00	28.12
3068	NASDAQ	VLGEA	Fri, Jan 30, 2009	27.75	28.77	27.19	27.54
3067	NASDAQ	VLGEA	Thu, Jan 29, 2009	27.91	28.31	27.51	27.59
3066	NASDAQ	VLGEA	Wed, Jan 28, 2009	28.62	28.70	27.75	28.11
3065	NASDAQ	VLGEA	Tue, Jan 27, 2009	27.69	29.43	26.92	28.16
3064	NASDAQ	VLGEA	Mon, Jan 26, 2009	27.51	27.72	27.16	27.69
3063	NASDAQ	VLGEA	Fri, Jan 23, 2009	26.23	28.76	25.96	27.45
3062	NASDAQ	VLGEA	Thu, Jan 22, 2009	53.68	55.35	52.32	53.91
3061	NASDAQ	VLGEA	Wed, Jan 21, 2009	51.58	54.99	51.58	54.43
3060	NASDAQ	VLGEA	Tue, Jan 20, 2009	55.11	55.37	52.48	52.65
3059	NASDAQ	VLGEA	Fri, Jan 16, 2009	55.01	56.00	53.93	55.60
3058	NASDAQ	VLGEA	Thu, Jan 15, 2009	52.93	54.83	51.90	54.76
3057	NASDAQ	VLGEA	Wed, Jan 14, 2009	51.78	54.49	51.78	52.98
3056	NASDAQ	VLGEA	Tue, Jan 13, 2009	50.55	52.96	50.50	51.78
3055	NASDAQ	VLGEA	Mon, Jan 12, 2009	52.73	53.47	50.00	50.51
3054	NASDAQ	VLGEA	Fri, Jan 9, 2009	53.98	54.09	52.37	52.64
3053	NASDAQ	VLGEA	Thu, Jan 8, 2009	51.29	53.34	51.29	53.34
3052	NASDAQ	VLGEA	Wed, Jan 7, 2009	51.47	52.95	51.06	51.74
3051	NASDAQ	VLGEA	Tue, Jan 6, 2009	50.75	53.55	50.50	52.03
3050	NASDAQ	VLGEA	Mon, Jan 5, 2009	53.95	53.95	49.88	50.75
3049	NASDAQ	VLGEA	Fri, Jan 2, 2009	57.00	57.00	52.26	53.69
3048	NASDAQ	VLGEA	Wed, Dec 31, 2008	55.20	57.45	55.20	57.39
3047	NASDAQ	VLGEA	Tue, Dec 30, 2008	55.23	55.23	54.83	54.88
3046	NASDAQ	VLGEA	Mon, Dec 29, 2008	55.00	55.50	54.78	54.86
3045	NASDAQ	VLGEA	Fri, Dec 26, 2008	54.00	55.32	54.00	54.94
3044	NASDAQ	VLGEA	Wed, Dec 24, 2008	53.25	54.00	53.25	53.47
3043	NASDAQ	VLGEA	Tue, Dec 23, 2008	54.46	55.00	52.75	54.08
3042	NASDAQ	VLGEA	Mon, Dec 22, 2008	53.02	54.95	52.78	54.46
3041	NASDAQ	VLGEA	Fri, Dec 19, 2008	55.86	55.86	52.52	52.60
3040	NASDAQ	VLGEA	Thu, Dec 18, 2008	51.95	53.00	51.95	53.00
3039	NASDAQ	VLGEA	Wed, Dec 17, 2008	51.50	52.35	50.69	51.86
3038	NASDAQ	VLGEA	Tue, Dec 16, 2008	51.09	51.84	49.20	51.74
3037	NASDAQ	VLGEA	Mon, Dec 15, 2008	51.50	51.87	50.00	50.00
3036	NASDAQ	VLGEA	Fri, Dec 12, 2008	49.01	50.89	49.01	50.89
3035	NASDAQ	VLGEA	Thu, Dec 11, 2008	49.47	50.52	49.47	49.88
3034	NASDAQ	VLGEA	Wed, Dec 10, 2008	50.63	51.00	49.68	50.64
3033	NASDAQ	VLGEA	Tue, Dec 9, 2008	50.75	50.80	48.44	49.51
3032	NASDAQ	VLGEA	Mon, Dec 8, 2008	49.77	50.98	47.27	50.98
3031	NASDAQ	VLGEA	Fri, Dec 5, 2008	45.05	49.00	45.05	48.45
3030	NASDAQ	VLGEA	Thu, Dec 4, 2008	46.91	48.93	45.52	45.52
3029	NASDAQ	VLGEA	Wed, Dec 3, 2008	49.24	50.84	46.47	46.95
3028	NASDAQ	VLGEA	Tue, Dec 2, 2008	47.12	48.82	46.17	48.81
3027	NASDAQ	VLGEA	Mon, Dec 1, 2008	48.50	50.89	45.35	46.47
3026	NASDAQ	VLGEA	Fri, Nov 28, 2008	48.46	51.10	48.00	48.00
3025	NASDAQ	VLGEA	Wed, Nov 26, 2008	44.94	49.38	44.94	49.19
3024	NASDAQ	VLGEA	Tue, Nov 25, 2008	48.33	48.61	45.74	46.01
3023	NASDAQ	VLGEA	Mon, Nov 24, 2008	44.65	48.77	43.32	48.39
3022	NASDAQ	VLGEA	Fri, Nov 21, 2008	41.22	44.63	40.99	44.21
3021	NASDAQ	VLGEA	Thu, Nov 20, 2008	43.00	43.00	40.62	40.62
3020	NASDAQ	VLGEA	Wed, Nov 19, 2008	42.61	44.72	42.61	43.21
3019	NASDAQ	VLGEA	Tue, Nov 18, 2008	43.60	45.30	41.80	44.49
3018	NASDAQ	VLGEA	Mon, Nov 17, 2008	44.99	45.60	43.01	43.40
3017	NASDAQ	VLGEA	Fri, Nov 14, 2008	45.84	45.84	44.00	44.00
3016	NASDAQ	VLGEA	Thu, Nov 13, 2008	41.02	46.90	40.01	45.99
3015	NASDAQ	VLGEA	Wed, Nov 12, 2008	42.73	45.24	42.05	42.05
3014	NASDAQ	VLGEA	Tue, Nov 11, 2008	43.91	46.15	43.40	43.40
3013	NASDAQ	VLGEA	Mon, Nov 10, 2008	48.06	48.06	44.21	44.21
3012	NASDAQ	VLGEA	Fri, Nov 7, 2008	48.20	50.22	47.99	47.99
3011	NASDAQ	VLGEA	Thu, Nov 6, 2008	49.70	49.90	47.80	47.83
3010	NASDAQ	VLGEA	Wed, Nov 5, 2008	51.45	51.76	49.40	49.97
3009	NASDAQ	VLGEA	Tue, Nov 4, 2008	51.00	51.00	48.82	50.99
3008	NASDAQ	VLGEA	Mon, Nov 3, 2008	50.80	51.27	48.80	50.26
3007	NASDAQ	VLGEA	Fri, Oct 31, 2008	41.13	49.14	40.15	49.14
3006	NASDAQ	VLGEA	Thu, Oct 30, 2008	42.48	44.20	41.23	41.44
3005	NASDAQ	VLGEA	Wed, Oct 29, 2008	41.77	45.00	39.87	41.65
3004	NASDAQ	VLGEA	Tue, Oct 28, 2008	40.53	42.46	40.50	41.43
3003	NASDAQ	VLGEA	Mon, Oct 27, 2008	42.48	42.48	39.00	39.41
3002	NASDAQ	VLGEA	Fri, Oct 24, 2008	42.90	45.99	42.02	42.90
3001	NASDAQ	VLGEA	Thu, Oct 23, 2008	41.58	45.83	41.58	43.33
3000	NASDAQ	VLGEA	Wed, Oct 22, 2008	42.09	45.13	40.30	41.50
2999	NASDAQ	VLGEA	Tue, Oct 21, 2008	44.81	44.81	42.80	43.07
2998	NASDAQ	VLGEA	Mon, Oct 20, 2008	47.00	47.59	45.80	46.61
2997	NASDAQ	VLGEA	Fri, Oct 17, 2008	46.86	48.63	46.00	47.19
2996	NASDAQ	VLGEA	Thu, Oct 16, 2008	40.64	48.49	40.64	48.38
2995	NASDAQ	VLGEA	Wed, Oct 15, 2008	42.74	42.75	40.07	40.19
2994	NASDAQ	VLGEA	Tue, Oct 14, 2008	46.40	46.40	40.05	42.64
2993	NASDAQ	VLGEA	Mon, Oct 13, 2008	44.99	46.49	43.94	46.36
2992	NASDAQ	VLGEA	Fri, Oct 10, 2008	42.51	44.85	41.00	43.93
2991	NASDAQ	VLGEA	Thu, Oct 9, 2008	43.43	45.00	42.88	42.88
2990	NASDAQ	VLGEA	Wed, Oct 8, 2008	42.89	44.68	42.89	42.94
2989	NASDAQ	VLGEA	Tue, Oct 7, 2008	43.05	44.75	43.05	43.70
2988	NASDAQ	VLGEA	Mon, Oct 6, 2008	45.48	45.48	43.49	43.75
2987	NASDAQ	VLGEA	Fri, Oct 3, 2008	46.48	47.61	44.01	44.01
2986	NASDAQ	VLGEA	Thu, Oct 2, 2008	44.17	45.62	44.13	44.16
2985	NASDAQ	VLGEA	Wed, Oct 1, 2008	48.88	49.19	47.75	47.77
2984	NASDAQ	VLGEA	Tue, Sep 30, 2008	44.87	48.48	44.15	47.67
2983	NASDAQ	VLGEA	Mon, Sep 29, 2008	48.24	49.17	41.13	42.93
2982	NASDAQ	VLGEA	Fri, Sep 26, 2008	48.87	49.48	48.49	48.73
2981	NASDAQ	VLGEA	Thu, Sep 25, 2008	50.00	50.25	49.46	49.77
2980	NASDAQ	VLGEA	Wed, Sep 24, 2008	49.26	49.90	48.77	48.77
2979	NASDAQ	VLGEA	Tue, Sep 23, 2008	50.75	50.75	49.01	49.70
2978	NASDAQ	VLGEA	Mon, Sep 22, 2008	52.42	52.42	49.80	50.99
2977	NASDAQ	VLGEA	Fri, Sep 19, 2008	50.98	52.43	49.90	51.51
2976	NASDAQ	VLGEA	Thu, Sep 18, 2008	46.13	50.00	43.42	49.49
2975	NASDAQ	VLGEA	Wed, Sep 17, 2008	49.41	49.41	44.50	45.24
2974	NASDAQ	VLGEA	Tue, Sep 16, 2008	47.50	50.23	45.05	50.23
2973	NASDAQ	VLGEA	Mon, Sep 15, 2008	47.50	47.50	45.94	46.86
2972	NASDAQ	VLGEA	Fri, Sep 12, 2008	47.27	48.23	47.27	47.74
2971	NASDAQ	VLGEA	Thu, Sep 11, 2008	46.97	47.79	45.30	47.72
2970	NASDAQ	VLGEA	Wed, Sep 10, 2008	43.98	45.22	43.80	45.22
2969	NASDAQ	VLGEA	Tue, Sep 9, 2008	44.00	44.00	43.01	43.44
2968	NASDAQ	VLGEA	Mon, Sep 8, 2008	43.79	44.00	43.70	43.98
2967	NASDAQ	VLGEA	Fri, Sep 5, 2008	42.74	43.62	42.74	42.93
2966	NASDAQ	VLGEA	Thu, Sep 4, 2008	44.02	44.46	43.48	43.48
2965	NASDAQ	VLGEA	Wed, Sep 3, 2008	44.90	45.00	44.00	44.46
2964	NASDAQ	VLGEA	Tue, Sep 2, 2008	46.57	46.57	43.74	44.99
2963	NASDAQ	VLGEA	Fri, Aug 29, 2008	44.96	45.00	44.14	44.93
2962	NASDAQ	VLGEA	Thu, Aug 28, 2008	44.50	45.28	44.44	45.28
2961	NASDAQ	VLGEA	Wed, Aug 27, 2008	45.01	45.01	41.78	43.59
2960	NASDAQ	VLGEA	Tue, Aug 26, 2008	45.71	45.71	45.70	45.70
2959	NASDAQ	VLGEA	Mon, Aug 25, 2008	46.83	46.84	45.90	45.93
2958	NASDAQ	VLGEA	Fri, Aug 22, 2008	46.99	47.00	46.75	46.85
2957	NASDAQ	VLGEA	Thu, Aug 21, 2008	45.64	46.53	45.64	46.53
2956	NASDAQ	VLGEA	Wed, Aug 20, 2008	47.35	49.48	46.89	46.89
2955	NASDAQ	VLGEA	Tue, Aug 19, 2008	46.24	48.97	46.24	48.59
2954	NASDAQ	VLGEA	Mon, Aug 18, 2008	47.30	48.11	46.43	47.65
2953	NASDAQ	VLGEA	Fri, Aug 15, 2008	50.98	50.98	46.73	47.52
2952	NASDAQ	VLGEA	Thu, Aug 14, 2008	45.52	49.00	45.52	49.00
2951	NASDAQ	VLGEA	Wed, Aug 13, 2008	46.50	46.98	46.38	46.38
2950	NASDAQ	VLGEA	Tue, Aug 12, 2008	46.88	46.90	45.50	46.50
2949	NASDAQ	VLGEA	Mon, Aug 11, 2008	46.00	46.94	46.00	46.30
2948	NASDAQ	VLGEA	Fri, Aug 8, 2008	43.32	46.94	43.02	45.81
2947	NASDAQ	VLGEA	Thu, Aug 7, 2008	43.09	45.38	42.69	43.07
2946	NASDAQ	VLGEA	Wed, Aug 6, 2008	45.55	47.17	44.45	46.73
2945	NASDAQ	VLGEA	Tue, Aug 5, 2008	44.99	45.48	42.63	45.35
2944	NASDAQ	VLGEA	Mon, Aug 4, 2008	41.29	45.96	40.50	44.64
2943	NASDAQ	VLGEA	Fri, Aug 1, 2008	41.02	43.17	40.55	42.01
2942	NASDAQ	VLGEA	Thu, Jul 31, 2008	41.91	42.88	41.67	42.25
2941	NASDAQ	VLGEA	Wed, Jul 30, 2008	43.76	43.76	42.11	43.28
2940	NASDAQ	VLGEA	Tue, Jul 29, 2008	44.01	46.40	43.51	44.19
2939	NASDAQ	VLGEA	Mon, Jul 28, 2008	45.46	46.90	44.01	45.98
2938	NASDAQ	VLGEA	Fri, Jul 25, 2008	46.50	46.50	41.81	46.25
2937	NASDAQ	VLGEA	Thu, Jul 24, 2008	46.50	46.50	45.99	46.43
2936	NASDAQ	VLGEA	Wed, Jul 23, 2008	45.69	46.50	45.49	46.49
2935	NASDAQ	VLGEA	Tue, Jul 22, 2008	44.98	46.48	44.88	46.48
2934	NASDAQ	VLGEA	Mon, Jul 21, 2008	43.64	43.64	42.42	43.50
2933	NASDAQ	VLGEA	Fri, Jul 18, 2008	44.54	45.00	42.90	42.90
2932	NASDAQ	VLGEA	Thu, Jul 17, 2008	44.82	45.97	43.94	45.31
2931	NASDAQ	VLGEA	Wed, Jul 16, 2008	43.79	44.81	42.12	44.81
2930	NASDAQ	VLGEA	Tue, Jul 15, 2008	37.70	43.90	37.70	43.79
2929	NASDAQ	VLGEA	Mon, Jul 14, 2008	43.44	43.98	41.26	42.72
2928	NASDAQ	VLGEA	Fri, Jul 11, 2008	42.95	43.75	42.84	43.50
2927	NASDAQ	VLGEA	Thu, Jul 10, 2008	42.43	42.98	42.43	42.61
2926	NASDAQ	VLGEA	Wed, Jul 9, 2008	42.11	45.28	41.86	42.60
2925	NASDAQ	VLGEA	Tue, Jul 8, 2008	37.94	41.78	37.94	41.74
2924	NASDAQ	VLGEA	Mon, Jul 7, 2008	38.38	38.43	37.02	37.59
2923	NASDAQ	VLGEA	Thu, Jul 3, 2008	38.66	38.66	37.74	37.97
2922	NASDAQ	VLGEA	Wed, Jul 2, 2008	37.77	39.35	37.66	38.50
2921	NASDAQ	VLGEA	Tue, Jul 1, 2008	38.58	39.38	38.58	38.96
2920	NASDAQ	VLGEA	Mon, Jun 30, 2008	38.84	39.26	38.58	38.58
2919	NASDAQ	VLGEA	Fri, Jun 27, 2008	40.76	41.50	38.23	38.83
2918	NASDAQ	VLGEA	Thu, Jun 26, 2008	42.87	43.59	41.51	41.84
2917	NASDAQ	VLGEA	Wed, Jun 25, 2008	40.62	43.35	40.62	42.87
2916	NASDAQ	VLGEA	Tue, Jun 24, 2008	44.93	45.65	41.51	42.18
2915	NASDAQ	VLGEA	Mon, Jun 23, 2008	45.61	46.24	45.26	45.26
2914	NASDAQ	VLGEA	Fri, Jun 20, 2008	45.53	46.62	44.51	46.06
2913	NASDAQ	VLGEA	Thu, Jun 19, 2008	44.48	46.98	44.46	46.74
2912	NASDAQ	VLGEA	Wed, Jun 18, 2008	46.30	46.30	44.51	44.52
2911	NASDAQ	VLGEA	Tue, Jun 17, 2008	46.71	47.00	46.21	46.53
2910	NASDAQ	VLGEA	Mon, Jun 16, 2008	46.99	47.93	46.45	47.00
2909	NASDAQ	VLGEA	Fri, Jun 13, 2008	46.13	46.45	46.00	46.45
2908	NASDAQ	VLGEA	Thu, Jun 12, 2008	45.99	45.99	45.11	45.26
2907	NASDAQ	VLGEA	Wed, Jun 11, 2008	45.00	46.28	45.00	45.16
2906	NASDAQ	VLGEA	Tue, Jun 10, 2008	45.04	46.49	45.04	45.19
2905	NASDAQ	VLGEA	Mon, Jun 9, 2008	45.64	47.00	45.01	45.75
2904	NASDAQ	VLGEA	Fri, Jun 6, 2008	46.07	47.40	45.70	46.00
2903	NASDAQ	VLGEA	Thu, Jun 5, 2008	46.24	47.60	46.24	47.10
2902	NASDAQ	VLGEA	Wed, Jun 4, 2008	45.19	46.76	45.19	46.11
2901	NASDAQ	VLGEA	Tue, Jun 3, 2008	47.89	49.15	45.99	46.71
2900	NASDAQ	VLGEA	Mon, Jun 2, 2008	46.76	47.99	45.78	46.27
2899	NASDAQ	VLGEA	Fri, May 30, 2008	47.13	47.60	46.50	46.85
2898	NASDAQ	VLGEA	Thu, May 29, 2008	46.23	47.83	46.23	47.51
2897	NASDAQ	VLGEA	Wed, May 28, 2008	46.53	47.22	45.64	46.79
2896	NASDAQ	VLGEA	Tue, May 27, 2008	46.41	47.10	46.00	46.81
2895	NASDAQ	VLGEA	Fri, May 23, 2008	45.21	47.13	45.21	46.40
2894	NASDAQ	VLGEA	Thu, May 22, 2008	46.97	47.99	45.52	46.93
2893	NASDAQ	VLGEA	Wed, May 21, 2008	45.56	46.97	45.56	45.77
2892	NASDAQ	VLGEA	Tue, May 20, 2008	46.46	46.88	45.14	45.93
2891	NASDAQ	VLGEA	Mon, May 19, 2008	45.81	46.46	45.39	46.46
2890	NASDAQ	VLGEA	Fri, May 16, 2008	47.22	47.22	45.52	46.29
2889	NASDAQ	VLGEA	Thu, May 15, 2008	47.00	47.34	46.01	47.00
2888	NASDAQ	VLGEA	Wed, May 14, 2008	47.20	47.87	46.75	47.31
2887	NASDAQ	VLGEA	Tue, May 13, 2008	45.65	46.47	45.65	46.46
2886	NASDAQ	VLGEA	Mon, May 12, 2008	47.20	47.25	45.75	47.09
2885	NASDAQ	VLGEA	Fri, May 9, 2008	44.75	46.32	44.52	45.77
2884	NASDAQ	VLGEA	Thu, May 8, 2008	45.10	46.33	45.00	45.53
2883	NASDAQ	VLGEA	Wed, May 7, 2008	45.53	46.79	44.77	45.76
2882	NASDAQ	VLGEA	Tue, May 6, 2008	45.10	46.17	44.58	45.99
2881	NASDAQ	VLGEA	Mon, May 5, 2008	46.36	46.78	44.22	45.79
2880	NASDAQ	VLGEA	Fri, May 2, 2008	47.73	48.08	46.40	46.93
2879	NASDAQ	VLGEA	Thu, May 1, 2008	47.63	47.79	47.27	47.79
2878	NASDAQ	VLGEA	Wed, Apr 30, 2008	47.15	48.21	46.26	47.09
2877	NASDAQ	VLGEA	Tue, Apr 29, 2008	46.80	48.84	46.80	47.10
2876	NASDAQ	VLGEA	Mon, Apr 28, 2008	47.39	48.90	46.80	46.80
2875	NASDAQ	VLGEA	Fri, Apr 25, 2008	48.75	48.75	46.79	47.80
2874	NASDAQ	VLGEA	Thu, Apr 24, 2008	49.43	49.43	46.47	48.75
2873	NASDAQ	VLGEA	Wed, Apr 23, 2008	47.80	47.80	45.16	45.78
2872	NASDAQ	VLGEA	Tue, Apr 22, 2008	48.13	48.17	47.05	47.29
2871	NASDAQ	VLGEA	Mon, Apr 21, 2008	48.45	48.75	48.32	48.57
2870	NASDAQ	VLGEA	Fri, Apr 18, 2008	48.40	48.75	47.84	48.75
2869	NASDAQ	VLGEA	Thu, Apr 17, 2008	48.63	48.63	47.79	48.35
2868	NASDAQ	VLGEA	Wed, Apr 16, 2008	49.00	49.00	48.02	48.75
2867	NASDAQ	VLGEA	Tue, Apr 15, 2008	47.10	48.75	47.10	48.75
2866	NASDAQ	VLGEA	Mon, Apr 14, 2008	48.76	49.00	48.01	48.71
2865	NASDAQ	VLGEA	Fri, Apr 11, 2008	49.00	49.00	48.50	48.88
2864	NASDAQ	VLGEA	Thu, Apr 10, 2008	47.29	50.55	46.61	49.00
2863	NASDAQ	VLGEA	Wed, Apr 9, 2008	48.68	49.50	47.40	47.40
2862	NASDAQ	VLGEA	Tue, Apr 8, 2008	48.14	49.97	48.14	49.97
2861	NASDAQ	VLGEA	Mon, Apr 7, 2008	49.43	50.25	49.01	50.17
2860	NASDAQ	VLGEA	Fri, Apr 4, 2008	49.96	50.48	48.12	50.37
2859	NASDAQ	VLGEA	Thu, Apr 3, 2008	50.01	50.50	49.90	50.47
2858	NASDAQ	VLGEA	Wed, Apr 2, 2008	50.26	50.45	47.00	49.94
2857	NASDAQ	VLGEA	Tue, Apr 1, 2008	51.49	52.64	49.66	52.39
2856	NASDAQ	VLGEA	Mon, Mar 31, 2008	52.75	53.41	50.28	51.50
2855	NASDAQ	VLGEA	Fri, Mar 28, 2008	49.96	51.75	49.96	51.48
2854	NASDAQ	VLGEA	Thu, Mar 27, 2008	51.24	51.54	51.05	51.24
2853	NASDAQ	VLGEA	Wed, Mar 26, 2008	50.47	51.32	50.44	51.24
2852	NASDAQ	VLGEA	Tue, Mar 25, 2008	51.74	51.74	50.78	51.24
2851	NASDAQ	VLGEA	Mon, Mar 24, 2008	51.20	51.83	50.29	51.74
2850	NASDAQ	VLGEA	Thu, Mar 20, 2008	51.24	51.48	50.91	51.24
2849	NASDAQ	VLGEA	Wed, Mar 19, 2008	50.00	50.99	49.48	49.95
2848	NASDAQ	VLGEA	Tue, Mar 18, 2008	48.97	50.35	48.97	50.14
2847	NASDAQ	VLGEA	Mon, Mar 17, 2008	49.24	49.98	48.12	48.56
2846	NASDAQ	VLGEA	Fri, Mar 14, 2008	48.91	50.99	47.10	50.76
2845	NASDAQ	VLGEA	Thu, Mar 13, 2008	47.62	48.65	47.31	47.31
2844	NASDAQ	VLGEA	Wed, Mar 12, 2008	49.00	49.10	47.70	48.44
2843	NASDAQ	VLGEA	Tue, Mar 11, 2008	47.00	49.99	46.50	49.00
2842	NASDAQ	VLGEA	Mon, Mar 10, 2008	45.17	46.50	44.28	46.00
2841	NASDAQ	VLGEA	Fri, Mar 7, 2008	45.16	46.00	44.23	44.97
2840	NASDAQ	VLGEA	Thu, Mar 6, 2008	45.74	48.00	45.74	45.75
2839	NASDAQ	VLGEA	Wed, Mar 5, 2008	44.60	46.21	44.00	46.00
2838	NASDAQ	VLGEA	Tue, Mar 4, 2008	44.55	44.55	44.23	44.27
2837	NASDAQ	VLGEA	Mon, Mar 3, 2008	44.32	44.59	44.22	44.31
2836	NASDAQ	VLGEA	Fri, Feb 29, 2008	44.30	45.09	44.11	44.20
2835	NASDAQ	VLGEA	Thu, Feb 28, 2008	44.74	45.21	44.28	44.31
2834	NASDAQ	VLGEA	Wed, Feb 27, 2008	45.44	45.44	44.84	45.01
2833	NASDAQ	VLGEA	Tue, Feb 26, 2008	46.62	46.92	45.66	45.98
2832	NASDAQ	VLGEA	Mon, Feb 25, 2008	44.70	46.58	44.15	46.12
2831	NASDAQ	VLGEA	Fri, Feb 22, 2008	48.74	48.74	44.63	44.65
2830	NASDAQ	VLGEA	Thu, Feb 21, 2008	46.33	48.35	46.33	46.50
2829	NASDAQ	VLGEA	Wed, Feb 20, 2008	45.60	46.20	45.42	46.12
2828	NASDAQ	VLGEA	Tue, Feb 19, 2008	45.07	47.23	45.07	45.26
2827	NASDAQ	VLGEA	Fri, Feb 15, 2008	47.46	47.46	44.62	45.00
2826	NASDAQ	VLGEA	Thu, Feb 14, 2008	49.75	49.90	47.55	47.72
2825	NASDAQ	VLGEA	Wed, Feb 13, 2008	49.15	49.80	48.97	49.75
2824	NASDAQ	VLGEA	Tue, Feb 12, 2008	50.06	50.10	49.51	49.51
2823	NASDAQ	VLGEA	Mon, Feb 11, 2008	49.96	50.00	49.49	49.53
2822	NASDAQ	VLGEA	Fri, Feb 8, 2008	50.10	50.10	49.49	49.75
2821	NASDAQ	VLGEA	Thu, Feb 7, 2008	50.07	50.47	49.70	49.85
2820	NASDAQ	VLGEA	Wed, Feb 6, 2008	50.89	50.97	50.10	50.10
2819	NASDAQ	VLGEA	Tue, Feb 5, 2008	49.49	51.00	49.49	49.84
2818	NASDAQ	VLGEA	Mon, Feb 4, 2008	52.47	52.47	49.91	49.91
2817	NASDAQ	VLGEA	Fri, Feb 1, 2008	51.00	51.01	48.00	50.03
2816	NASDAQ	VLGEA	Thu, Jan 31, 2008	49.78	51.23	49.30	50.99
2815	NASDAQ	VLGEA	Wed, Jan 30, 2008	49.00	49.90	48.81	49.00
2814	NASDAQ	VLGEA	Tue, Jan 29, 2008	47.01	49.71	47.01	49.71
2813	NASDAQ	VLGEA	Mon, Jan 28, 2008	50.20	50.20	47.11	48.72
2812	NASDAQ	VLGEA	Fri, Jan 25, 2008	50.25	50.25	46.65	49.78
2811	NASDAQ	VLGEA	Thu, Jan 24, 2008	50.38	50.51	46.33	49.25
2810	NASDAQ	VLGEA	Wed, Jan 23, 2008	45.41	49.89	45.26	49.89
2809	NASDAQ	VLGEA	Tue, Jan 22, 2008	44.58	48.57	44.58	46.41
2808	NASDAQ	VLGEA	Fri, Jan 18, 2008	45.02	48.80	45.02	47.26
2807	NASDAQ	VLGEA	Thu, Jan 17, 2008	48.14	48.48	45.38	45.38
2806	NASDAQ	VLGEA	Wed, Jan 16, 2008	48.06	48.87	47.56	47.60
2805	NASDAQ	VLGEA	Tue, Jan 15, 2008	47.55	48.77	47.55	48.25
2804	NASDAQ	VLGEA	Mon, Jan 14, 2008	47.87	48.95	47.86	47.86
2803	NASDAQ	VLGEA	Fri, Jan 11, 2008	47.65	48.68	47.55	47.55
2802	NASDAQ	VLGEA	Thu, Jan 10, 2008	47.68	48.92	47.05	47.66
2801	NASDAQ	VLGEA	Wed, Jan 9, 2008	49.15	49.19	47.67	47.85
2800	NASDAQ	VLGEA	Tue, Jan 8, 2008	50.51	51.08	49.00	49.36
2799	NASDAQ	VLGEA	Mon, Jan 7, 2008	49.00	51.03	49.00	50.17
2798	NASDAQ	VLGEA	Fri, Jan 4, 2008	47.80	49.48	47.80	49.00
2797	NASDAQ	VLGEA	Thu, Jan 3, 2008	50.45	51.21	48.39	48.39
2796	NASDAQ	VLGEA	Wed, Jan 2, 2008	50.12	50.76	49.72	50.65
2795	NASDAQ	VLGEA	Mon, Dec 31, 2007	51.06	51.06	50.29	50.89
2794	NASDAQ	VLGEA	Fri, Dec 28, 2007	54.23	54.23	52.09	52.09
2793	NASDAQ	VLGEA	Thu, Dec 27, 2007	55.04	55.04	53.77	53.90
2792	NASDAQ	VLGEA	Wed, Dec 26, 2007	53.82	56.10	53.80	56.10
2791	NASDAQ	VLGEA	Mon, Dec 24, 2007	56.11	56.11	54.81	54.81
2790	NASDAQ	VLGEA	Fri, Dec 21, 2007	54.93	55.27	54.19	55.27
2789	NASDAQ	VLGEA	Thu, Dec 20, 2007	54.15	54.15	53.90	53.93
2788	NASDAQ	VLGEA	Wed, Dec 19, 2007	51.89	53.49	51.89	52.99
2787	NASDAQ	VLGEA	Tue, Dec 18, 2007	51.53	53.71	51.49	52.68
2786	NASDAQ	VLGEA	Mon, Dec 17, 2007	52.58	52.62	50.96	50.96
2785	NASDAQ	VLGEA	Fri, Dec 14, 2007	54.50	54.60	53.64	53.64
2784	NASDAQ	VLGEA	Thu, Dec 13, 2007	55.65	55.65	54.51	54.55
2783	NASDAQ	VLGEA	Wed, Dec 12, 2007	55.97	57.10	55.78	56.02
2782	NASDAQ	VLGEA	Tue, Dec 11, 2007	54.90	57.00	54.38	54.58
2781	NASDAQ	VLGEA	Mon, Dec 10, 2007	55.05	56.02	55.05	55.05
2780	NASDAQ	VLGEA	Fri, Dec 7, 2007	54.89	55.38	54.89	55.05
2779	NASDAQ	VLGEA	Thu, Dec 6, 2007	53.95	56.09	53.95	55.75
2778	NASDAQ	VLGEA	Wed, Dec 5, 2007	55.55	55.55	52.85	53.95
2777	NASDAQ	VLGEA	Tue, Dec 4, 2007	53.50	55.25	51.27	51.27
2776	NASDAQ	VLGEA	Mon, Dec 3, 2007	54.40	54.84	53.00	53.52
2775	NASDAQ	VLGEA	Fri, Nov 30, 2007	55.87	55.87	53.59	53.59
2774	NASDAQ	VLGEA	Thu, Nov 29, 2007	56.02	56.02	54.63	54.66
2773	NASDAQ	VLGEA	Wed, Nov 28, 2007	53.95	54.74	52.70	54.74
2772	NASDAQ	VLGEA	Tue, Nov 27, 2007	52.97	53.48	51.89	52.72
2771	NASDAQ	VLGEA	Mon, Nov 26, 2007	53.18	53.95	52.91	52.91
2770	NASDAQ	VLGEA	Fri, Nov 23, 2007	53.70	53.74	53.30	53.73
2769	NASDAQ	VLGEA	Wed, Nov 21, 2007	50.26	53.88	50.26	53.88
2768	NASDAQ	VLGEA	Tue, Nov 20, 2007	50.31	52.09	50.27	52.09
2767	NASDAQ	VLGEA	Mon, Nov 19, 2007	50.95	51.00	50.09	50.84
2766	NASDAQ	VLGEA	Fri, Nov 16, 2007	51.11	51.75	50.01	51.60
2765	NASDAQ	VLGEA	Thu, Nov 15, 2007	51.25	51.83	50.76	51.00
2764	NASDAQ	VLGEA	Wed, Nov 14, 2007	51.52	52.12	50.75	51.25
2763	NASDAQ	VLGEA	Tue, Nov 13, 2007	52.07	52.40	51.18	52.40
2762	NASDAQ	VLGEA	Mon, Nov 12, 2007	51.97	53.76	51.97	53.00
2761	NASDAQ	VLGEA	Fri, Nov 9, 2007	53.18	53.95	52.00	53.03
2760	NASDAQ	VLGEA	Thu, Nov 8, 2007	52.19	53.95	51.63	53.20
2759	NASDAQ	VLGEA	Wed, Nov 7, 2007	51.79	52.56	50.93	51.83
2758	NASDAQ	VLGEA	Tue, Nov 6, 2007	53.37	53.37	52.28	52.33
2757	NASDAQ	VLGEA	Mon, Nov 5, 2007	53.20	53.95	53.20	53.58
2756	NASDAQ	VLGEA	Fri, Nov 2, 2007	53.98	54.04	53.33	54.04
2755	NASDAQ	VLGEA	Thu, Nov 1, 2007	53.88	53.88	53.25	53.45
2754	NASDAQ	VLGEA	Wed, Oct 31, 2007	54.00	54.61	52.00	54.59
2753	NASDAQ	VLGEA	Tue, Oct 30, 2007	53.01	54.00	53.00	53.95
2752	NASDAQ	VLGEA	Mon, Oct 29, 2007	52.67	54.00	52.67	53.17
2751	NASDAQ	VLGEA	Fri, Oct 26, 2007	51.08	52.89	50.95	52.50
2750	NASDAQ	VLGEA	Thu, Oct 25, 2007	51.28	52.17	50.40	51.08
2749	NASDAQ	VLGEA	Wed, Oct 24, 2007	50.84	51.66	50.51	50.51
2748	NASDAQ	VLGEA	Tue, Oct 23, 2007	50.31	52.49	47.75	51.36
2747	NASDAQ	VLGEA	Mon, Oct 22, 2007	51.91	53.25	51.03	51.35
2746	NASDAQ	VLGEA	Fri, Oct 19, 2007	52.03	52.36	50.75	52.36
2745	NASDAQ	VLGEA	Thu, Oct 18, 2007	52.37	52.76	50.61	52.33
2744	NASDAQ	VLGEA	Wed, Oct 17, 2007	53.50	53.50	52.42	52.96
2743	NASDAQ	VLGEA	Tue, Oct 16, 2007	52.38	53.10	52.38	53.08
2742	NASDAQ	VLGEA	Mon, Oct 15, 2007	52.56	52.83	52.00	52.82
2741	NASDAQ	VLGEA	Fri, Oct 12, 2007	53.50	53.50	52.79	53.11
2740	NASDAQ	VLGEA	Thu, Oct 11, 2007	54.00	54.00	52.45	53.42
2739	NASDAQ	VLGEA	Wed, Oct 10, 2007	51.82	53.99	51.82	53.99
2738	NASDAQ	VLGEA	Tue, Oct 9, 2007	53.38	53.38	52.18	52.72
2737	NASDAQ	VLGEA	Mon, Oct 8, 2007	53.49	53.87	52.00	53.44
2736	NASDAQ	VLGEA	Fri, Oct 5, 2007	53.18	53.90	52.15	53.72
2735	NASDAQ	VLGEA	Thu, Oct 4, 2007	52.45	52.66	52.00	52.25
2734	NASDAQ	VLGEA	Wed, Oct 3, 2007	52.90	53.39	52.20	52.26
2733	NASDAQ	VLGEA	Tue, Oct 2, 2007	52.80	53.44	52.63	53.33
2732	NASDAQ	VLGEA	Mon, Oct 1, 2007	51.46	55.00	50.84	52.12
2731	NASDAQ	VLGEA	Fri, Sep 28, 2007	51.49	52.00	50.32	52.00
2730	NASDAQ	VLGEA	Thu, Sep 27, 2007	51.98	51.98	50.74	51.41
2729	NASDAQ	VLGEA	Wed, Sep 26, 2007	52.00	52.00	50.72	51.42
2728	NASDAQ	VLGEA	Tue, Sep 25, 2007	50.87	51.99	48.88	51.06
2727	NASDAQ	VLGEA	Mon, Sep 24, 2007	52.08	52.22	49.60	50.99
2726	NASDAQ	VLGEA	Fri, Sep 21, 2007	52.99	53.89	50.66	51.99
2725	NASDAQ	VLGEA	Thu, Sep 20, 2007	49.96	52.59	49.96	52.49
2724	NASDAQ	VLGEA	Wed, Sep 19, 2007	50.00	51.54	50.00	50.46
2723	NASDAQ	VLGEA	Tue, Sep 18, 2007	46.96	49.86	46.34	49.60
2722	NASDAQ	VLGEA	Mon, Sep 17, 2007	46.43	48.13	46.39	46.64
2721	NASDAQ	VLGEA	Fri, Sep 14, 2007	46.00	46.95	46.00	46.38
2720	NASDAQ	VLGEA	Thu, Sep 13, 2007	46.72	47.00	46.46	46.66
2719	NASDAQ	VLGEA	Wed, Sep 12, 2007	46.31	46.94	46.31	46.88
2718	NASDAQ	VLGEA	Tue, Sep 11, 2007	45.36	46.71	45.19	46.67
2717	NASDAQ	VLGEA	Mon, Sep 10, 2007	45.07	45.71	45.00	45.21
2716	NASDAQ	VLGEA	Fri, Sep 7, 2007	46.27	47.57	45.18	45.36
2715	NASDAQ	VLGEA	Thu, Sep 6, 2007	46.27	48.01	46.27	46.72
2714	NASDAQ	VLGEA	Wed, Sep 5, 2007	46.96	48.50	45.34	45.75
2713	NASDAQ	VLGEA	Tue, Sep 4, 2007	47.64	48.09	46.28	47.36
2712	NASDAQ	VLGEA	Fri, Aug 31, 2007	47.55	48.37	47.51	47.84
2711	NASDAQ	VLGEA	Thu, Aug 30, 2007	45.52	47.65	45.52	47.31
2710	NASDAQ	VLGEA	Wed, Aug 29, 2007	44.76	46.10	44.76	46.06
2709	NASDAQ	VLGEA	Tue, Aug 28, 2007	44.85	45.72	44.40	44.67
2708	NASDAQ	VLGEA	Mon, Aug 27, 2007	45.79	45.83	45.21	45.24
2707	NASDAQ	VLGEA	Fri, Aug 24, 2007	46.24	46.24	45.21	45.38
2706	NASDAQ	VLGEA	Thu, Aug 23, 2007	45.96	46.15	45.21	45.90
2705	NASDAQ	VLGEA	Wed, Aug 22, 2007	45.22	46.00	45.21	45.84
2704	NASDAQ	VLGEA	Tue, Aug 21, 2007	46.14	46.39	44.28	44.85
2703	NASDAQ	VLGEA	Mon, Aug 20, 2007	44.67	46.25	44.67	45.77
2702	NASDAQ	VLGEA	Fri, Aug 17, 2007	46.24	46.24	44.35	44.56
2701	NASDAQ	VLGEA	Thu, Aug 16, 2007	43.41	44.00	42.29	43.62
2700	NASDAQ	VLGEA	Wed, Aug 15, 2007	43.38	44.00	43.02	43.02
2699	NASDAQ	VLGEA	Tue, Aug 14, 2007	44.00	44.00	43.11	43.12
2698	NASDAQ	VLGEA	Mon, Aug 13, 2007	44.29	45.00	43.77	44.54
2697	NASDAQ	VLGEA	Fri, Aug 10, 2007	42.79	45.00	42.79	44.08
2696	NASDAQ	VLGEA	Thu, Aug 9, 2007	43.83	46.06	43.43	43.57
2695	NASDAQ	VLGEA	Wed, Aug 8, 2007	44.20	45.89	43.00	43.86
2694	NASDAQ	VLGEA	Tue, Aug 7, 2007	42.89	44.16	42.82	43.32
2693	NASDAQ	VLGEA	Mon, Aug 6, 2007	44.68	44.80	42.81	43.31
2692	NASDAQ	VLGEA	Fri, Aug 3, 2007	47.34	47.34	44.10	44.64
2691	NASDAQ	VLGEA	Thu, Aug 2, 2007	47.05	47.93	46.69	47.38
2690	NASDAQ	VLGEA	Wed, Aug 1, 2007	46.24	48.65	46.03	46.96
2689	NASDAQ	VLGEA	Tue, Jul 31, 2007	47.53	48.04	46.52	46.56
2688	NASDAQ	VLGEA	Mon, Jul 30, 2007	44.42	47.63	43.32	47.06
2687	NASDAQ	VLGEA	Fri, Jul 27, 2007	43.80	44.76	43.73	44.41
2686	NASDAQ	VLGEA	Thu, Jul 26, 2007	46.18	46.18	43.03	44.04
2685	NASDAQ	VLGEA	Wed, Jul 25, 2007	45.37	46.02	44.70	44.76
2684	NASDAQ	VLGEA	Tue, Jul 24, 2007	44.22	45.12	43.43	43.96
2683	NASDAQ	VLGEA	Mon, Jul 23, 2007	44.90	45.38	44.75	44.77
2682	NASDAQ	VLGEA	Fri, Jul 20, 2007	45.56	45.85	43.30	44.71
2681	NASDAQ	VLGEA	Thu, Jul 19, 2007	46.11	47.05	45.21	45.66
2680	NASDAQ	VLGEA	Wed, Jul 18, 2007	47.79	48.24	45.23	45.82
2679	NASDAQ	VLGEA	Tue, Jul 17, 2007	46.90	46.90	46.30	46.63
2678	NASDAQ	VLGEA	Mon, Jul 16, 2007	47.86	48.20	47.00	47.12
2677	NASDAQ	VLGEA	Fri, Jul 13, 2007	47.96	48.47	47.83	47.83
2676	NASDAQ	VLGEA	Thu, Jul 12, 2007	48.33	48.71	47.97	48.71
2675	NASDAQ	VLGEA	Wed, Jul 11, 2007	47.46	48.39	47.46	48.33
2674	NASDAQ	VLGEA	Tue, Jul 10, 2007	48.28	49.10	48.28	48.41
2673	NASDAQ	VLGEA	Mon, Jul 9, 2007	48.58	49.24	48.58	48.92
2672	NASDAQ	VLGEA	Fri, Jul 6, 2007	48.74	49.02	48.52	48.93
2671	NASDAQ	VLGEA	Thu, Jul 5, 2007	47.47	48.54	45.80	48.17
2670	NASDAQ	VLGEA	Tue, Jul 3, 2007	48.50	48.60	48.38	48.55
2669	NASDAQ	VLGEA	Mon, Jul 2, 2007	47.94	47.94	46.71	47.44
2668	NASDAQ	VLGEA	Fri, Jun 29, 2007	49.53	49.85	47.40	47.81
2667	NASDAQ	VLGEA	Thu, Jun 28, 2007	49.50	49.85	48.72	49.26
2666	NASDAQ	VLGEA	Wed, Jun 27, 2007	48.90	49.40	48.82	49.35
2665	NASDAQ	VLGEA	Tue, Jun 26, 2007	49.50	49.78	48.76	49.39
2664	NASDAQ	VLGEA	Mon, Jun 25, 2007	47.25	49.35	47.00	49.35
2663	NASDAQ	VLGEA	Fri, Jun 22, 2007	47.10	47.76	45.49	47.76
2662	NASDAQ	VLGEA	Thu, Jun 21, 2007	46.36	47.35	46.25	47.19
2661	NASDAQ	VLGEA	Wed, Jun 20, 2007	47.33	48.18	45.95	46.41
2660	NASDAQ	VLGEA	Tue, Jun 19, 2007	47.00	47.43	46.98	47.39
2659	NASDAQ	VLGEA	Mon, Jun 18, 2007	46.99	47.25	46.50	47.15
2658	NASDAQ	VLGEA	Fri, Jun 15, 2007	46.50	47.44	45.60	46.77
2657	NASDAQ	VLGEA	Thu, Jun 14, 2007	43.95	45.74	43.95	45.36
2656	NASDAQ	VLGEA	Wed, Jun 13, 2007	45.12	45.12	43.01	44.10
2655	NASDAQ	VLGEA	Tue, Jun 12, 2007	43.17	43.55	43.00	43.06
2654	NASDAQ	VLGEA	Mon, Jun 11, 2007	43.90	44.26	43.51	43.51
2653	NASDAQ	VLGEA	Fri, Jun 8, 2007	44.01	44.25	43.91	44.05
2652	NASDAQ	VLGEA	Thu, Jun 7, 2007	45.00	45.31	44.64	44.97
2651	NASDAQ	VLGEA	Wed, Jun 6, 2007	45.02	45.94	44.90	45.84
2650	NASDAQ	VLGEA	Tue, Jun 5, 2007	44.80	44.80	43.91	44.21
2649	NASDAQ	VLGEA	Mon, Jun 4, 2007	44.79	44.88	43.74	44.77
2648	NASDAQ	VLGEA	Fri, Jun 1, 2007	44.57	44.57	43.14	43.44
2647	NASDAQ	VLGEA	Thu, May 31, 2007	43.50	43.50	42.83	43.18
2646	NASDAQ	VLGEA	Wed, May 30, 2007	43.01	43.60	42.97	43.32
2645	NASDAQ	VLGEA	Tue, May 29, 2007	43.80	43.85	43.59	43.72
2644	NASDAQ	VLGEA	Fri, May 25, 2007	42.74	44.20	42.50	43.66
2643	NASDAQ	VLGEA	Thu, May 24, 2007	43.17	43.45	42.50	42.53
2642	NASDAQ	VLGEA	Wed, May 23, 2007	44.00	44.00	43.17	43.30
2641	NASDAQ	VLGEA	Tue, May 22, 2007	43.73	43.94	43.50	43.60
2640	NASDAQ	VLGEA	Mon, May 21, 2007	43.35	44.06	43.10	43.98
2639	NASDAQ	VLGEA	Fri, May 18, 2007	43.73	43.73	42.75	43.32
2638	NASDAQ	VLGEA	Thu, May 17, 2007	44.00	44.68	42.85	43.59
2637	NASDAQ	VLGEA	Wed, May 16, 2007	45.56	45.56	43.65	43.75
2636	NASDAQ	VLGEA	Tue, May 15, 2007	45.65	45.65	43.66	43.66
2635	NASDAQ	VLGEA	Mon, May 14, 2007	46.14	46.21	45.55	45.67
2634	NASDAQ	VLGEA	Fri, May 11, 2007	43.48	45.98	43.48	45.86
2633	NASDAQ	VLGEA	Thu, May 10, 2007	45.01	45.75	43.62	43.65
2632	NASDAQ	VLGEA	Wed, May 9, 2007	44.50	45.73	44.50	45.33
2631	NASDAQ	VLGEA	Tue, May 8, 2007	44.53	44.83	43.85	44.45
2630	NASDAQ	VLGEA	Mon, May 7, 2007	44.30	45.58	44.30	44.95
2629	NASDAQ	VLGEA	Fri, May 4, 2007	44.33	45.50	44.10	44.50
2628	NASDAQ	VLGEA	Thu, May 3, 2007	44.00	44.34	42.34	43.89
2627	NASDAQ	VLGEA	Wed, May 2, 2007	44.32	44.50	44.00	44.23
2626	NASDAQ	VLGEA	Tue, May 1, 2007	46.20	46.23	43.67	44.01
2625	NASDAQ	VLGEA	Mon, Apr 30, 2007	48.26	48.26	44.05	44.06
2624	NASDAQ	VLGEA	Fri, Apr 27, 2007	47.27	49.12	47.27	47.97
2623	NASDAQ	VLGEA	Thu, Apr 26, 2007	49.43	49.92	47.88	48.33
2622	NASDAQ	VLGEA	Wed, Apr 25, 2007	50.49	50.49	48.39	49.09
2621	NASDAQ	VLGEA	Tue, Apr 24, 2007	50.74	50.74	49.99	50.00
2620	NASDAQ	VLGEA	Mon, Apr 23, 2007	48.95	49.50	48.75	49.50
2619	NASDAQ	VLGEA	Fri, Apr 20, 2007	51.00	51.00	48.21	49.70
2618	NASDAQ	VLGEA	Thu, Apr 19, 2007	50.50	50.93	48.25	50.31
2617	NASDAQ	VLGEA	Wed, Apr 18, 2007	50.50	50.50	50.14	50.14
2616	NASDAQ	VLGEA	Tue, Apr 17, 2007	50.31	51.00	50.31	50.50
2615	NASDAQ	VLGEA	Mon, Apr 16, 2007	51.36	51.36	47.63	50.57
2614	NASDAQ	VLGEA	Fri, Apr 13, 2007	51.74	52.00	47.73	50.01
2613	NASDAQ	VLGEA	Thu, Apr 12, 2007	49.99	51.00	49.84	51.00
2612	NASDAQ	VLGEA	Wed, Apr 11, 2007	51.89	51.89	49.65	49.88
2611	NASDAQ	VLGEA	Tue, Apr 10, 2007	50.50	51.67	50.50	51.25
2610	NASDAQ	VLGEA	Mon, Apr 9, 2007	50.65	51.17	49.93	50.50
2609	NASDAQ	VLGEA	Thu, Apr 5, 2007	49.88	49.88	48.35	49.87
2608	NASDAQ	VLGEA	Wed, Apr 4, 2007	47.50	50.27	47.50	49.62
2607	NASDAQ	VLGEA	Tue, Apr 3, 2007	47.11	47.95	46.30	47.01
2606	NASDAQ	VLGEA	Mon, Apr 2, 2007	48.25	48.25	46.25	46.25
2605	NASDAQ	VLGEA	Fri, Mar 30, 2007	48.25	48.25	45.77	47.75
2604	NASDAQ	VLGEA	Thu, Mar 29, 2007	48.50	48.50	46.91	47.97
2603	NASDAQ	VLGEA	Wed, Mar 28, 2007	47.75	47.88	47.23	47.88
2602	NASDAQ	VLGEA	Tue, Mar 27, 2007	47.36	47.75	47.33	47.75
2601	NASDAQ	VLGEA	Mon, Mar 26, 2007	47.00	47.13	46.79	46.99
2600	NASDAQ	VLGEA	Fri, Mar 23, 2007	46.85	47.00	46.70	46.75
2599	NASDAQ	VLGEA	Thu, Mar 22, 2007	47.12	47.13	46.61	47.01
2598	NASDAQ	VLGEA	Wed, Mar 21, 2007	44.25	46.68	44.25	46.68
2597	NASDAQ	VLGEA	Tue, Mar 20, 2007	44.01	44.01	42.76	43.83
2596	NASDAQ	VLGEA	Mon, Mar 19, 2007	43.25	44.85	43.18	44.43
2595	NASDAQ	VLGEA	Fri, Mar 16, 2007	42.66	43.28	42.66	42.99
2594	NASDAQ	VLGEA	Thu, Mar 15, 2007	42.44	42.72	42.23	42.72
2593	NASDAQ	VLGEA	Wed, Mar 14, 2007	42.00	42.10	41.51	42.00
2592	NASDAQ	VLGEA	Tue, Mar 13, 2007	41.31	41.63	41.04	41.32
2591	NASDAQ	VLGEA	Mon, Mar 12, 2007	40.80	41.99	40.80	41.83
2590	NASDAQ	VLGEA	Fri, Mar 9, 2007	42.50	42.50	40.66	41.45
2589	NASDAQ	VLGEA	Thu, Mar 8, 2007	42.44	42.44	41.16	41.45
2588	NASDAQ	VLGEA	Wed, Mar 7, 2007	41.30	42.20	40.85	41.41
2587	NASDAQ	VLGEA	Tue, Mar 6, 2007	41.68	42.63	40.96	42.43
2586	NASDAQ	VLGEA	Mon, Mar 5, 2007	38.03	40.98	38.03	40.23
2585	NASDAQ	VLGEA	Fri, Mar 2, 2007	40.00	40.98	38.88	39.19
2584	NASDAQ	VLGEA	Thu, Mar 1, 2007	39.67	42.20	38.52	39.50
2583	NASDAQ	VLGEA	Wed, Feb 28, 2007	39.41	40.19	38.61	38.93
2582	NASDAQ	VLGEA	Tue, Feb 27, 2007	42.00	42.25	41.13	41.13
2581	NASDAQ	VLGEA	Mon, Feb 26, 2007	42.62	42.62	42.03	42.25
2580	NASDAQ	VLGEA	Fri, Feb 23, 2007	42.00	42.40	42.00	42.13
2579	NASDAQ	VLGEA	Thu, Feb 22, 2007	42.18	42.18	42.04	42.18
2578	NASDAQ	VLGEA	Wed, Feb 21, 2007	42.18	42.46	42.18	42.18
2577	NASDAQ	VLGEA	Tue, Feb 20, 2007	41.88	42.23	41.88	42.23
2576	NASDAQ	VLGEA	Fri, Feb 16, 2007	42.30	42.30	42.00	42.24
2575	NASDAQ	VLGEA	Thu, Feb 15, 2007	42.11	42.11	41.95	41.95
2574	NASDAQ	VLGEA	Wed, Feb 14, 2007	42.34	42.61	42.34	42.42
2573	NASDAQ	VLGEA	Tue, Feb 13, 2007	43.21	43.21	42.75	42.77
2572	NASDAQ	VLGEA	Mon, Feb 12, 2007	43.16	43.42	42.77	42.77
2571	NASDAQ	VLGEA	Fri, Feb 9, 2007	43.08	43.24	43.08	43.24
2570	NASDAQ	VLGEA	Thu, Feb 8, 2007	42.50	43.38	42.26	43.38
2569	NASDAQ	VLGEA	Wed, Feb 7, 2007	42.75	42.75	42.25	42.54
2568	NASDAQ	VLGEA	Tue, Feb 6, 2007	42.49	42.75	41.70	42.25
2567	NASDAQ	VLGEA	Mon, Feb 5, 2007	42.68	42.68	42.00	42.23
2566	NASDAQ	VLGEA	Fri, Feb 2, 2007	42.74	42.75	42.16	42.16
2565	NASDAQ	VLGEA	Thu, Feb 1, 2007	42.88	42.88	42.48	42.62
2564	NASDAQ	VLGEA	Wed, Jan 31, 2007	41.79	42.49	41.25	42.49
2563	NASDAQ	VLGEA	Tue, Jan 30, 2007	41.92	42.36	41.50	41.99
2562	NASDAQ	VLGEA	Mon, Jan 29, 2007	41.86	41.86	39.64	41.75
2561	NASDAQ	VLGEA	Fri, Jan 26, 2007	41.32	41.53	41.32	41.50
2560	NASDAQ	VLGEA	Thu, Jan 25, 2007	41.65	42.46	41.30	41.36
2559	NASDAQ	VLGEA	Wed, Jan 24, 2007	41.62	42.85	41.11	41.75
2558	NASDAQ	VLGEA	Tue, Jan 23, 2007	41.19	42.76	41.19	41.52
2557	NASDAQ	VLGEA	Mon, Jan 22, 2007	41.19	42.86	41.19	42.50
2556	NASDAQ	VLGEA	Fri, Jan 19, 2007	41.51	42.38	41.01	42.38
2555	NASDAQ	VLGEA	Thu, Jan 18, 2007	40.53	41.46	40.53	41.46
2554	NASDAQ	VLGEA	Wed, Jan 17, 2007	41.65	41.66	40.87	41.50
2553	NASDAQ	VLGEA	Tue, Jan 16, 2007	41.50	41.77	41.30	41.48
2552	NASDAQ	VLGEA	Fri, Jan 12, 2007	41.25	42.09	41.00	42.09
2551	NASDAQ	VLGEA	Thu, Jan 11, 2007	41.23	41.50	41.23	41.30
2550	NASDAQ	VLGEA	Wed, Jan 10, 2007	41.22	41.75	41.22	41.75
2549	NASDAQ	VLGEA	Tue, Jan 9, 2007	41.73	42.49	41.24	41.74
2548	NASDAQ	VLGEA	Mon, Jan 8, 2007	41.85	42.51	41.83	41.83
2547	NASDAQ	VLGEA	Fri, Jan 5, 2007	43.38	43.47	42.47	42.47
2546	NASDAQ	VLGEA	Thu, Jan 4, 2007	43.60	43.64	42.46	43.64
2545	NASDAQ	VLGEA	Wed, Jan 3, 2007	42.33	43.70	42.33	43.25
2544	NASDAQ	VLGEA	Fri, Dec 29, 2006	41.50	42.75	41.50	42.75
2543	NASDAQ	VLGEA	Thu, Dec 28, 2006	41.50	41.62	40.84	41.52
2542	NASDAQ	VLGEA	Wed, Dec 27, 2006	40.50	41.61	40.50	41.60
2541	NASDAQ	VLGEA	Tue, Dec 26, 2006	40.49	40.49	39.49	40.36
2540	NASDAQ	VLGEA	Fri, Dec 22, 2006	40.10	40.10	40.00	40.01
2539	NASDAQ	VLGEA	Thu, Dec 21, 2006	40.04	40.10	40.04	40.10
2538	NASDAQ	VLGEA	Wed, Dec 20, 2006	40.56	40.79	40.39	40.49
2537	NASDAQ	VLGEA	Tue, Dec 19, 2006	41.54	41.54	40.44	41.09
2536	NASDAQ	VLGEA	Mon, Dec 18, 2006	40.72	41.49	40.63	41.13
2535	NASDAQ	VLGEA	Fri, Dec 15, 2006	41.63	41.70	41.37	41.57
2534	NASDAQ	VLGEA	Thu, Dec 14, 2006	41.38	42.19	41.38	41.70
2533	NASDAQ	VLGEA	Wed, Dec 13, 2006	41.38	41.38	41.15	41.29
2532	NASDAQ	VLGEA	Tue, Dec 12, 2006	41.50	41.50	41.00	41.22
2531	NASDAQ	VLGEA	Mon, Dec 11, 2006	40.23	41.28	39.69	41.11
2530	NASDAQ	VLGEA	Fri, Dec 8, 2006	39.25	40.24	39.25	39.93
2529	NASDAQ	VLGEA	Thu, Dec 7, 2006	38.55	38.88	38.55	38.88
2528	NASDAQ	VLGEA	Wed, Dec 6, 2006	38.28	38.75	37.55	38.56
2527	NASDAQ	VLGEA	Tue, Dec 5, 2006	36.00	38.46	35.60	38.05
2526	NASDAQ	VLGEA	Mon, Dec 4, 2006	35.25	36.00	35.10	36.00
2525	NASDAQ	VLGEA	Fri, Dec 1, 2006	35.13	35.25	35.11	35.25
2524	NASDAQ	VLGEA	Thu, Nov 30, 2006	35.14	35.25	34.19	35.25
2523	NASDAQ	VLGEA	Wed, Nov 29, 2006	34.50	34.90	34.00	34.86
2522	NASDAQ	VLGEA	Tue, Nov 28, 2006	33.97	34.47	33.61	34.29
2521	NASDAQ	VLGEA	Mon, Nov 27, 2006	33.38	34.10	33.38	33.60
2520	NASDAQ	VLGEA	Fri, Nov 24, 2006	33.35	34.19	33.35	33.99
2519	NASDAQ	VLGEA	Wed, Nov 22, 2006	33.21	33.61	33.21	33.25
2518	NASDAQ	VLGEA	Tue, Nov 21, 2006	33.68	33.80	33.11	33.32
2517	NASDAQ	VLGEA	Mon, Nov 20, 2006	33.88	34.30	33.88	34.00
2516	NASDAQ	VLGEA	Fri, Nov 17, 2006	34.42	34.50	34.25	34.28
2515	NASDAQ	VLGEA	Thu, Nov 16, 2006	34.70	34.70	34.26	34.50
2514	NASDAQ	VLGEA	Wed, Nov 15, 2006	34.50	34.50	34.32	34.44
2513	NASDAQ	VLGEA	Tue, Nov 14, 2006	34.25	34.50	34.25	34.50
2512	NASDAQ	VLGEA	Mon, Nov 13, 2006	34.12	34.50	34.12	34.48
2511	NASDAQ	VLGEA	Fri, Nov 10, 2006	34.70	34.70	34.10	34.25
2510	NASDAQ	VLGEA	Thu, Nov 9, 2006	34.10	34.50	34.04	34.04
2509	NASDAQ	VLGEA	Wed, Nov 8, 2006	33.99	34.50	33.98	34.44
2508	NASDAQ	VLGEA	Tue, Nov 7, 2006	34.12	34.50	34.08	34.47
2507	NASDAQ	VLGEA	Mon, Nov 6, 2006	34.33	34.50	34.07	34.50
2506	NASDAQ	VLGEA	Fri, Nov 3, 2006	34.06	34.06	34.06	34.06
2505	NASDAQ	VLGEA	Thu, Nov 2, 2006	34.10	34.65	34.10	34.35
2504	NASDAQ	VLGEA	Wed, Nov 1, 2006	34.60	34.60	34.11	34.20
2503	NASDAQ	VLGEA	Tue, Oct 31, 2006	34.70	34.70	34.17	34.50
2502	NASDAQ	VLGEA	Mon, Oct 30, 2006	34.50	34.60	34.43	34.45
2501	NASDAQ	VLGEA	Fri, Oct 27, 2006	34.50	34.50	34.41	34.42
2500	NASDAQ	VLGEA	Thu, Oct 26, 2006	34.38	34.55	34.02	34.50
2499	NASDAQ	VLGEA	Wed, Oct 25, 2006	34.30	34.39	33.58	34.38
2498	NASDAQ	VLGEA	Tue, Oct 24, 2006	34.32	34.32	33.03	34.21
2497	NASDAQ	VLGEA	Mon, Oct 23, 2006	33.66	33.90	33.42	33.90
2496	NASDAQ	VLGEA	Fri, Oct 20, 2006	33.78	33.95	33.56	33.56
2495	NASDAQ	VLGEA	Thu, Oct 19, 2006	33.63	33.73	33.39	33.58
2494	NASDAQ	VLGEA	Wed, Oct 18, 2006	35.45	35.45	33.09	33.73
2493	NASDAQ	VLGEA	Tue, Oct 17, 2006	34.29	34.56	34.27	34.50
2492	NASDAQ	VLGEA	Mon, Oct 16, 2006	34.85	34.85	34.27	34.60
2491	NASDAQ	VLGEA	Fri, Oct 13, 2006	34.75	35.00	34.52	34.75
2490	NASDAQ	VLGEA	Thu, Oct 12, 2006	34.70	35.25	34.30	34.75
2489	NASDAQ	VLGEA	Wed, Oct 11, 2006	34.74	34.74	34.10	34.33
2488	NASDAQ	VLGEA	Tue, Oct 10, 2006	34.50	34.50	34.13	34.50
2487	NASDAQ	VLGEA	Mon, Oct 9, 2006	34.50	34.50	33.65	34.23
2486	NASDAQ	VLGEA	Fri, Oct 6, 2006	33.64	34.50	33.50	34.50
2485	NASDAQ	VLGEA	Thu, Oct 5, 2006	33.00	34.50	33.00	34.26
2484	NASDAQ	VLGEA	Wed, Oct 4, 2006	33.24	33.50	33.01	33.50
2483	NASDAQ	VLGEA	Tue, Oct 3, 2006	33.25	33.25	33.00	33.25
2482	NASDAQ	VLGEA	Mon, Oct 2, 2006	32.92	33.01	32.92	33.01
2481	NASDAQ	VLGEA	Fri, Sep 29, 2006	33.45	33.45	33.01	33.45
2480	NASDAQ	VLGEA	Thu, Sep 28, 2006	33.00	33.25	32.93	33.00
2479	NASDAQ	VLGEA	Wed, Sep 27, 2006	32.38	32.75	32.15	32.75
2478	NASDAQ	VLGEA	Tue, Sep 26, 2006	32.68	32.68	32.63	32.63
2477	NASDAQ	VLGEA	Mon, Sep 25, 2006	32.69	32.75	32.18	32.68
2476	NASDAQ	VLGEA	Fri, Sep 22, 2006	32.18	32.70	32.13	32.30
2475	NASDAQ	VLGEA	Thu, Sep 21, 2006	32.75	32.75	32.25	32.25
2474	NASDAQ	VLGEA	Wed, Sep 20, 2006	32.75	32.75	32.13	32.14
2473	NASDAQ	VLGEA	Tue, Sep 19, 2006	32.75	32.75	32.10	32.10
2472	NASDAQ	VLGEA	Mon, Sep 18, 2006	32.49	32.75	32.49	32.75
2471	NASDAQ	VLGEA	Fri, Sep 15, 2006	32.88	32.88	32.43	32.74
2470	NASDAQ	VLGEA	Thu, Sep 14, 2006	32.43	32.88	32.43	32.88
2469	NASDAQ	VLGEA	Wed, Sep 13, 2006	32.87	32.87	32.75	32.75
2468	NASDAQ	VLGEA	Tue, Sep 12, 2006	32.88	32.88	32.17	32.39
2467	NASDAQ	VLGEA	Mon, Sep 11, 2006	31.26	32.75	31.26	32.50
2466	NASDAQ	VLGEA	Fri, Sep 8, 2006	31.53	32.87	31.53	32.87
2465	NASDAQ	VLGEA	Thu, Sep 7, 2006	32.20	32.25	31.82	31.93
2464	NASDAQ	VLGEA	Wed, Sep 6, 2006	32.56	32.56	31.93	31.93
2463	NASDAQ	VLGEA	Tue, Sep 5, 2006	32.88	32.88	32.25	32.88
2462	NASDAQ	VLGEA	Fri, Sep 1, 2006	32.70	32.88	32.69	32.69
2461	NASDAQ	VLGEA	Thu, Aug 31, 2006	32.70	32.70	32.20	32.67
2460	NASDAQ	VLGEA	Wed, Aug 30, 2006	32.69	32.75	32.01	32.70
2459	NASDAQ	VLGEA	Tue, Aug 29, 2006	32.71	32.75	32.32	32.69
2458	NASDAQ	VLGEA	Mon, Aug 28, 2006	32.00	32.22	32.00	32.22
2457	NASDAQ	VLGEA	Fri, Aug 25, 2006	31.38	31.75	31.38	31.75
2456	NASDAQ	VLGEA	Thu, Aug 24, 2006	31.21	31.75	31.21	31.45
2455	NASDAQ	VLGEA	Wed, Aug 23, 2006	31.25	31.29	31.25	31.29
2454	NASDAQ	VLGEA	Tue, Aug 22, 2006	30.12	31.94	30.12	31.94
2453	NASDAQ	VLGEA	Mon, Aug 21, 2006	30.53	30.53	30.53	30.53
2452	NASDAQ	VLGEA	Fri, Aug 18, 2006	31.00	31.94	31.00	31.50
2451	NASDAQ	VLGEA	Thu, Aug 17, 2006	29.49	30.94	29.49	30.94
2450	NASDAQ	VLGEA	Wed, Aug 16, 2006	29.65	30.54	29.65	30.00
2449	NASDAQ	VLGEA	Tue, Aug 15, 2006	31.02	31.02	30.38	30.54
2448	NASDAQ	VLGEA	Mon, Aug 14, 2006	30.44	31.18	30.44	31.18
2447	NASDAQ	VLGEA	Fri, Aug 11, 2006	29.54	29.90	29.35	29.85
2446	NASDAQ	VLGEA	Thu, Aug 10, 2006	30.48	30.48	30.36	30.38
2445	NASDAQ	VLGEA	Wed, Aug 9, 2006	29.04	29.75	28.95	29.25
2444	NASDAQ	VLGEA	Tue, Aug 8, 2006	30.51	30.51	29.05	29.10
2443	NASDAQ	VLGEA	Mon, Aug 7, 2006	30.31	30.31	29.75	29.78
2442	NASDAQ	VLGEA	Fri, Aug 4, 2006	30.26	30.68	29.29	29.62
2441	NASDAQ	VLGEA	Thu, Aug 3, 2006	30.00	30.53	29.63	30.47
2440	NASDAQ	VLGEA	Wed, Aug 2, 2006	31.99	32.00	30.73	31.00
2439	NASDAQ	VLGEA	Tue, Aug 1, 2006	32.88	32.88	29.92	31.66
2438	NASDAQ	VLGEA	Mon, Jul 31, 2006	32.50	32.88	32.34	32.88
2437	NASDAQ	VLGEA	Fri, Jul 28, 2006	28.56	33.08	28.56	32.85
2436	NASDAQ	VLGEA	Thu, Jul 27, 2006	33.08	33.08	31.01	31.28
2435	NASDAQ	VLGEA	Wed, Jul 26, 2006	32.35	32.35	31.55	31.67
2434	NASDAQ	VLGEA	Tue, Jul 25, 2006	31.26	32.38	31.26	31.94
2433	NASDAQ	VLGEA	Mon, Jul 24, 2006	31.94	31.98	31.15	31.98
2432	NASDAQ	VLGEA	Fri, Jul 21, 2006	31.79	31.79	30.56	30.95
2431	NASDAQ	VLGEA	Thu, Jul 20, 2006	33.13	33.13	31.10	31.50
2430	NASDAQ	VLGEA	Wed, Jul 19, 2006	32.42	33.13	31.34	32.89
2429	NASDAQ	VLGEA	Tue, Jul 18, 2006	31.91	31.93	31.00	31.31
2428	NASDAQ	VLGEA	Mon, Jul 17, 2006	31.50	32.25	31.00	31.94
2427	NASDAQ	VLGEA	Fri, Jul 14, 2006	31.89	32.43	31.50	32.42
2426	NASDAQ	VLGEA	Thu, Jul 13, 2006	32.85	33.13	32.00	33.08
2425	NASDAQ	VLGEA	Wed, Jul 12, 2006	33.13	33.13	32.75	32.87
2424	NASDAQ	VLGEA	Tue, Jul 11, 2006	32.92	33.51	32.15	33.13
2423	NASDAQ	VLGEA	Mon, Jul 10, 2006	32.22	32.72	32.05	32.50
2422	NASDAQ	VLGEA	Fri, Jul 7, 2006	32.66	34.78	30.67	32.22
2421	NASDAQ	VLGEA	Thu, Jul 6, 2006	32.43	33.13	32.23	32.89
2420	NASDAQ	VLGEA	Wed, Jul 5, 2006	31.65	32.20	31.01	31.80
2419	NASDAQ	VLGEA	Mon, Jul 3, 2006	32.69	33.59	30.95	31.65
2418	NASDAQ	VLGEA	Fri, Jun 30, 2006	33.75	34.00	32.69	32.69
2417	NASDAQ	VLGEA	Thu, Jun 29, 2006	34.13	34.30	33.31	33.68
2416	NASDAQ	VLGEA	Wed, Jun 28, 2006	34.13	34.28	34.08	34.28
2415	NASDAQ	VLGEA	Tue, Jun 27, 2006	34.00	34.23	34.00	34.23
2414	NASDAQ	VLGEA	Mon, Jun 26, 2006	33.77	34.25	33.77	34.00
2413	NASDAQ	VLGEA	Fri, Jun 23, 2006	34.50	34.50	33.50	34.15
2412	NASDAQ	VLGEA	Thu, Jun 22, 2006	34.50	34.50	34.13	34.24
2411	NASDAQ	VLGEA	Wed, Jun 21, 2006	34.50	34.50	34.10	34.20
2410	NASDAQ	VLGEA	Tue, Jun 20, 2006	33.51	34.22	33.51	34.21
2409	NASDAQ	VLGEA	Mon, Jun 19, 2006	34.20	34.20	33.99	34.20
2408	NASDAQ	VLGEA	Fri, Jun 16, 2006	34.12	34.12	34.08	34.12
2407	NASDAQ	VLGEA	Thu, Jun 15, 2006	34.13	34.13	33.72	33.72
2406	NASDAQ	VLGEA	Wed, Jun 14, 2006	34.03	34.03	33.50	34.03
2405	NASDAQ	VLGEA	Tue, Jun 13, 2006	34.50	34.50	33.37	34.01
2404	NASDAQ	VLGEA	Mon, Jun 12, 2006	34.50	34.50	33.98	34.33
2403	NASDAQ	VLGEA	Fri, Jun 9, 2006	34.50	34.50	34.25	34.43
2402	NASDAQ	VLGEA	Thu, Jun 8, 2006	34.26	34.26	32.72	33.89
2401	NASDAQ	VLGEA	Wed, Jun 7, 2006	34.22	34.55	34.06	34.25
2400	NASDAQ	VLGEA	Tue, Jun 6, 2006	34.50	34.50	34.25	34.29
2399	NASDAQ	VLGEA	Mon, Jun 5, 2006	34.70	34.70	34.20	34.20
2398	NASDAQ	VLGEA	Fri, Jun 2, 2006	33.75	34.99	33.70	34.88
2397	NASDAQ	VLGEA	Thu, Jun 1, 2006	34.13	34.50	33.58	34.49
2396	NASDAQ	VLGEA	Wed, May 31, 2006	32.09	34.39	31.99	34.39
2395	NASDAQ	VLGEA	Tue, May 30, 2006	31.63	31.75	31.63	31.75
2394	NASDAQ	VLGEA	Fri, May 26, 2006	31.22	31.50	31.22	31.50
2393	NASDAQ	VLGEA	Thu, May 25, 2006	31.25	31.25	31.25	31.25
2392	NASDAQ	VLGEA	Wed, May 24, 2006	31.00	31.00	31.00	31.00
2391	NASDAQ	VLGEA	Tue, May 23, 2006	31.00	31.15	31.00	31.15
2390	NASDAQ	VLGEA	Mon, May 22, 2006	30.88	31.00	30.88	31.00
2389	NASDAQ	VLGEA	Thu, May 18, 2006	30.75	30.75	30.75	30.75
2388	NASDAQ	VLGEA	Wed, May 17, 2006	30.35	30.50	30.35	30.39
2387	NASDAQ	VLGEA	Tue, May 16, 2006	29.85	29.85	29.85	29.85
2386	NASDAQ	VLGEA	Fri, May 12, 2006	29.39	29.50	29.33	29.50
2385	NASDAQ	VLGEA	Thu, May 11, 2006	29.39	29.39	29.35	29.35
2384	NASDAQ	VLGEA	Wed, May 10, 2006	29.85	29.85	29.41	29.85
2383	NASDAQ	VLGEA	Tue, May 9, 2006	29.53	29.72	29.53	29.72
2382	NASDAQ	VLGEA	Mon, May 8, 2006	29.50	29.50	29.50	29.50
2381	NASDAQ	VLGEA	Wed, May 3, 2006	29.00	29.00	29.00	29.00
2380	NASDAQ	VLGEA	Tue, May 2, 2006	29.50	29.50	29.33	29.44
2379	NASDAQ	VLGEA	Mon, May 1, 2006	29.42	29.50	28.88	28.88
2378	NASDAQ	VLGEA	Fri, Apr 28, 2006	29.50	29.50	29.50	29.50
2377	NASDAQ	VLGEA	Thu, Apr 27, 2006	29.10	29.10	28.73	28.73
2376	NASDAQ	VLGEA	Wed, Apr 26, 2006	28.21	28.38	28.21	28.38
2375	NASDAQ	VLGEA	Tue, Apr 25, 2006	30.00	30.10	29.53	29.99
2374	NASDAQ	VLGEA	Mon, Apr 24, 2006	30.20	30.20	29.89	29.89
2373	NASDAQ	VLGEA	Fri, Apr 21, 2006	29.50	30.39	29.00	30.39
2372	NASDAQ	VLGEA	Thu, Apr 20, 2006	29.05	29.05	29.05	29.05
2371	NASDAQ	VLGEA	Wed, Apr 19, 2006	29.65	29.65	29.65	29.65
2370	NASDAQ	VLGEA	Tue, Apr 18, 2006	29.50	29.65	29.46	29.65
2369	NASDAQ	VLGEA	Mon, Apr 17, 2006	29.50	29.70	29.34	29.66
2368	NASDAQ	VLGEA	Thu, Apr 13, 2006	29.18	29.54	29.18	29.38
2367	NASDAQ	VLGEA	Wed, Apr 12, 2006	29.10	29.59	29.10	29.29
2366	NASDAQ	VLGEA	Tue, Apr 11, 2006	29.26	29.26	29.10	29.10
2365	NASDAQ	VLGEA	Mon, Apr 10, 2006	30.75	30.75	29.50	29.75
2364	NASDAQ	VLGEA	Fri, Apr 7, 2006	29.13	29.54	29.13	29.50
2363	NASDAQ	VLGEA	Thu, Apr 6, 2006	28.81	29.70	28.81	29.70
2362	NASDAQ	VLGEA	Wed, Apr 5, 2006	29.50	29.50	29.46	29.46
2361	NASDAQ	VLGEA	Tue, Apr 4, 2006	30.75	30.75	29.70	29.75
2360	NASDAQ	VLGEA	Fri, Mar 31, 2006	29.75	29.75	29.75	29.75
2359	NASDAQ	VLGEA	Thu, Mar 30, 2006	29.50	29.50	29.50	29.50
2358	NASDAQ	VLGEA	Wed, Mar 29, 2006	29.63	29.65	29.63	29.65
2357	NASDAQ	VLGEA	Tue, Mar 28, 2006	29.59	29.75	29.38	29.75
2356	NASDAQ	VLGEA	Mon, Mar 27, 2006	28.00	29.63	28.00	29.00
2355	NASDAQ	VLGEA	Fri, Mar 24, 2006	28.25	28.25	28.25	28.25
2354	NASDAQ	VLGEA	Thu, Mar 23, 2006	28.25	28.25	28.20	28.20
2353	NASDAQ	VLGEA	Wed, Mar 22, 2006	28.26	28.30	28.25	28.25
2352	NASDAQ	VLGEA	Tue, Mar 21, 2006	28.45	28.45	28.45	28.45
2351	NASDAQ	VLGEA	Mon, Mar 20, 2006	28.47	28.50	28.45	28.45
2350	NASDAQ	VLGEA	Fri, Mar 17, 2006	28.70	28.94	28.47	28.47
2349	NASDAQ	VLGEA	Thu, Mar 16, 2006	29.18	29.18	29.18	29.18
2348	NASDAQ	VLGEA	Wed, Mar 15, 2006	27.79	29.64	27.00	29.64
2347	NASDAQ	VLGEA	Tue, Mar 14, 2006	29.75	29.75	27.79	27.79
2346	NASDAQ	VLGEA	Mon, Mar 13, 2006	29.25	29.25	29.25	29.25
2345	NASDAQ	VLGEA	Fri, Mar 10, 2006	29.00	29.72	29.00	29.00
2344	NASDAQ	VLGEA	Thu, Mar 9, 2006	26.50	30.25	25.68	29.55
2343	NASDAQ	VLGEA	Wed, Mar 8, 2006	26.75	27.00	25.50	25.50
2342	NASDAQ	VLGEA	Tue, Mar 7, 2006	26.91	26.91	26.91	26.91
2341	NASDAQ	VLGEA	Mon, Mar 6, 2006	27.71	27.71	26.68	27.25
2340	NASDAQ	VLGEA	Fri, Mar 3, 2006	26.75	27.00	26.75	27.00
2339	NASDAQ	VLGEA	Thu, Mar 2, 2006	26.80	26.80	26.67	26.67
2338	NASDAQ	VLGEA	Wed, Mar 1, 2006	27.00	27.00	26.75	26.75
2337	NASDAQ	VLGEA	Tue, Feb 28, 2006	26.94	26.96	26.66	26.66
2336	NASDAQ	VLGEA	Mon, Feb 27, 2006	26.47	26.47	25.45	26.25
2335	NASDAQ	VLGEA	Fri, Feb 24, 2006	25.13	25.97	25.13	25.97
2334	NASDAQ	VLGEA	Thu, Feb 23, 2006	25.13	25.75	25.13	25.75
2333	NASDAQ	VLGEA	Wed, Feb 22, 2006	25.13	25.50	25.13	25.50
2332	NASDAQ	VLGEA	Tue, Feb 21, 2006	25.27	26.50	25.25	25.25
2331	NASDAQ	VLGEA	Fri, Feb 17, 2006	25.42	25.61	25.42	25.61
2330	NASDAQ	VLGEA	Thu, Feb 16, 2006	27.25	27.25	25.83	26.50
2329	NASDAQ	VLGEA	Wed, Feb 15, 2006	27.52	27.87	27.52	27.87
2328	NASDAQ	VLGEA	Tue, Feb 14, 2006	27.50	27.80	27.32	27.80
2327	NASDAQ	VLGEA	Mon, Feb 13, 2006	28.50	28.50	27.61	27.61
2326	NASDAQ	VLGEA	Fri, Feb 10, 2006	28.15	28.38	28.15	28.38
2325	NASDAQ	VLGEA	Thu, Feb 9, 2006	28.60	28.95	27.80	28.95
2324	NASDAQ	VLGEA	Tue, Feb 7, 2006	28.51	29.46	28.51	29.46
2323	NASDAQ	VLGEA	Fri, Feb 3, 2006	29.00	29.23	29.00	29.23
2322	NASDAQ	VLGEA	Thu, Feb 2, 2006	28.51	29.23	28.51	29.23
2321	NASDAQ	VLGEA	Tue, Jan 31, 2006	28.16	29.25	28.16	29.25
2320	NASDAQ	VLGEA	Mon, Jan 30, 2006	29.44	29.44	29.20	29.43
2319	NASDAQ	VLGEA	Fri, Jan 27, 2006	28.68	28.68	28.68	28.68
2318	NASDAQ	VLGEA	Thu, Jan 26, 2006	28.47	28.96	28.47	28.50
2317	NASDAQ	VLGEA	Tue, Jan 24, 2006	29.25	29.25	29.25	29.25
2316	NASDAQ	VLGEA	Fri, Jan 20, 2006	28.73	29.25	28.73	29.25
2315	NASDAQ	VLGEA	Wed, Jan 18, 2006	28.50	28.56	28.50	28.56
2314	NASDAQ	VLGEA	Tue, Jan 17, 2006	28.51	28.51	28.51	28.51
2313	NASDAQ	VLGEA	Fri, Jan 13, 2006	29.05	29.07	27.75	28.50
2312	NASDAQ	VLGEA	Thu, Jan 12, 2006	31.00	31.50	30.00	30.05
2311	NASDAQ	VLGEA	Wed, Jan 11, 2006	30.50	30.50	30.50	30.50
2310	NASDAQ	VLGEA	Mon, Jan 9, 2006	30.53	31.49	30.53	31.49
2309	NASDAQ	VLGEA	Fri, Jan 6, 2006	30.53	32.77	30.53	31.66
2308	NASDAQ	VLGEA	Thu, Jan 5, 2006	34.00	34.00	34.00	34.00
2307	NASDAQ	VLGEA	Wed, Jan 4, 2006	32.50	33.25	32.00	33.01
2306	NASDAQ	VLGEA	Tue, Jan 3, 2006	29.44	34.00	29.44	32.00
2305	NASDAQ	VLGEA	Fri, Dec 30, 2005	31.00	31.00	30.13	30.13
2304	NASDAQ	VLGEA	Thu, Dec 29, 2005	29.50	30.25	29.50	30.25
2303	NASDAQ	VLGEA	Wed, Dec 28, 2005	29.10	29.48	29.00	29.48
2302	NASDAQ	VLGEA	Tue, Dec 27, 2005	30.64	30.64	28.84	29.00
2301	NASDAQ	VLGEA	Thu, Dec 22, 2005	27.60	28.52	27.60	27.94
2300	NASDAQ	VLGEA	Wed, Dec 21, 2005	27.07	27.07	27.07	27.07
2299	NASDAQ	VLGEA	Mon, Dec 19, 2005	28.53	28.53	28.53	28.53
2298	NASDAQ	VLGEA	Fri, Dec 16, 2005	29.00	29.00	28.28	28.28
2297	NASDAQ	VLGEA	Thu, Dec 15, 2005	29.00	29.00	29.00	29.00
2296	NASDAQ	VLGEA	Wed, Dec 14, 2005	29.00	29.00	29.00	29.00
2295	NASDAQ	VLGEA	Tue, Dec 13, 2005	29.00	29.00	29.00	29.00
2294	NASDAQ	VLGEA	Fri, Dec 9, 2005	29.00	29.05	29.00	29.00
2293	NASDAQ	VLGEA	Thu, Dec 8, 2005	29.85	29.88	29.85	29.88
2292	NASDAQ	VLGEA	Wed, Dec 7, 2005	29.60	29.68	29.60	29.68
2291	NASDAQ	VLGEA	Tue, Dec 6, 2005	28.00	30.46	28.00	28.85
2290	NASDAQ	VLGEA	Mon, Dec 5, 2005	29.99	29.99	29.68	29.68
2289	NASDAQ	VLGEA	Fri, Dec 2, 2005	29.50	29.58	29.50	29.58
2288	NASDAQ	VLGEA	Thu, Dec 1, 2005	29.88	29.88	29.50	29.50
2287	NASDAQ	VLGEA	Wed, Nov 30, 2005	29.34	29.34	29.34	29.34
2286	NASDAQ	VLGEA	Tue, Nov 22, 2005	28.44	28.64	28.44	28.64
2285	NASDAQ	VLGEA	Mon, Nov 21, 2005	29.88	29.88	29.85	29.85
2284	NASDAQ	VLGEA	Fri, Nov 18, 2005	29.48	29.50	29.48	29.50
2283	NASDAQ	VLGEA	Thu, Nov 17, 2005	29.18	30.10	29.00	29.00
2282	NASDAQ	VLGEA	Fri, Nov 11, 2005	29.56	30.08	29.56	30.08
2281	NASDAQ	VLGEA	Thu, Nov 10, 2005	31.00	31.00	30.50	30.50
2280	NASDAQ	VLGEA	Fri, Nov 4, 2005	28.69	29.51	28.68	29.16
2279	NASDAQ	VLGEA	Wed, Nov 2, 2005	29.86	29.89	27.00	28.71
2278	NASDAQ	VLGEA	Tue, Nov 1, 2005	29.43	32.50	29.43	29.84
2277	NASDAQ	VLGEA	Mon, Oct 31, 2005	28.06	28.06	28.06	28.06
2276	NASDAQ	VLGEA	Fri, Oct 28, 2005	29.50	29.50	28.74	29.50
2275	NASDAQ	VLGEA	Thu, Oct 27, 2005	26.00	29.50	26.00	28.34
2274	NASDAQ	VLGEA	Wed, Oct 26, 2005	28.97	29.55	28.88	28.88
2273	NASDAQ	VLGEA	Tue, Oct 25, 2005	28.75	28.75	28.75	28.75
2272	NASDAQ	VLGEA	Fri, Oct 21, 2005	26.00	28.98	26.00	28.75
2271	NASDAQ	VLGEA	Thu, Oct 20, 2005	28.00	28.87	28.00	28.87
2270	NASDAQ	VLGEA	Wed, Oct 19, 2005	28.00	28.00	28.00	28.00
2269	NASDAQ	VLGEA	Mon, Oct 17, 2005	27.95	28.63	27.95	27.99
2268	NASDAQ	VLGEA	Fri, Oct 14, 2005	28.75	28.75	28.63	28.63
2267	NASDAQ	VLGEA	Thu, Oct 13, 2005	28.61	28.61	28.61	28.61
2266	NASDAQ	VLGEA	Wed, Oct 12, 2005	27.89	27.89	27.89	27.89
2265	NASDAQ	VLGEA	Tue, Oct 11, 2005	27.81	28.56	27.75	28.56
2264	NASDAQ	VLGEA	Mon, Oct 10, 2005	27.50	27.50	27.50	27.50
2263	NASDAQ	VLGEA	Fri, Oct 7, 2005	27.75	27.75	27.50	27.50
2262	NASDAQ	VLGEA	Thu, Oct 6, 2005	27.00	27.25	27.00	27.25
2261	NASDAQ	VLGEA	Wed, Oct 5, 2005	26.90	27.45	26.50	26.75
2260	NASDAQ	VLGEA	Tue, Oct 4, 2005	27.38	27.43	27.00	27.02
2259	NASDAQ	VLGEA	Mon, Oct 3, 2005	26.50	26.50	26.50	26.50
2258	NASDAQ	VLGEA	Thu, Sep 29, 2005	26.50	26.50	25.94	25.94
2257	NASDAQ	VLGEA	Tue, Sep 27, 2005	27.25	27.25	25.50	25.50
2256	NASDAQ	VLGEA	Mon, Sep 26, 2005	25.05	25.05	25.05	25.05
2255	NASDAQ	VLGEA	Thu, Sep 22, 2005	26.69	26.69	26.69	26.69
2254	NASDAQ	VLGEA	Fri, Sep 16, 2005	26.75	26.94	25.44	26.69
2253	NASDAQ	VLGEA	Thu, Sep 15, 2005	26.59	26.59	26.59	26.59
2252	NASDAQ	VLGEA	Wed, Sep 14, 2005	26.45	26.45	26.45	26.45
2251	NASDAQ	VLGEA	Tue, Sep 13, 2005	26.10	26.10	26.10	26.10
2250	NASDAQ	VLGEA	Mon, Sep 12, 2005	26.06	26.50	26.00	26.50
2249	NASDAQ	VLGEA	Wed, Sep 7, 2005	24.91	26.00	24.91	26.00
2248	NASDAQ	VLGEA	Tue, Sep 6, 2005	25.15	25.37	25.15	25.21
2247	NASDAQ	VLGEA	Fri, Sep 2, 2005	26.00	26.00	26.00	26.00
2246	NASDAQ	VLGEA	Thu, Sep 1, 2005	26.30	26.30	26.30	26.30
2245	NASDAQ	VLGEA	Wed, Aug 31, 2005	26.15	26.30	26.15	26.30
2244	NASDAQ	VLGEA	Tue, Aug 30, 2005	26.15	26.15	26.15	26.15
2243	NASDAQ	VLGEA	Mon, Aug 29, 2005	27.00	27.00	27.00	27.00
2242	NASDAQ	VLGEA	Tue, Aug 23, 2005	25.75	25.75	25.75	25.75
2241	NASDAQ	VLGEA	Fri, Aug 19, 2005	25.17	25.79	25.16	25.79
2240	NASDAQ	VLGEA	Thu, Aug 18, 2005	26.50	26.50	25.16	25.16
2239	NASDAQ	VLGEA	Wed, Aug 17, 2005	26.25	26.25	26.25	26.25
2238	NASDAQ	VLGEA	Mon, Aug 15, 2005	26.41	26.51	26.41	26.51
2237	NASDAQ	VLGEA	Thu, Aug 11, 2005	27.00	27.00	27.00	27.00
2236	NASDAQ	VLGEA	Wed, Aug 10, 2005	27.50	27.50	27.50	27.50
2235	NASDAQ	VLGEA	Tue, Aug 9, 2005	27.50	27.50	27.50	27.50
2234	NASDAQ	VLGEA	Mon, Aug 8, 2005	27.50	27.55	26.51	27.55
2233	NASDAQ	VLGEA	Thu, Aug 4, 2005	28.25	28.25	27.53	27.53
2232	NASDAQ	VLGEA	Wed, Aug 3, 2005	27.71	27.71	27.53	27.53
2231	NASDAQ	VLGEA	Mon, Aug 1, 2005	27.96	27.98	27.87	27.98
2230	NASDAQ	VLGEA	Fri, Jul 29, 2005	28.05	28.05	26.53	27.62
2229	NASDAQ	VLGEA	Thu, Jul 28, 2005	28.00	28.05	28.00	28.05
2228	NASDAQ	VLGEA	Wed, Jul 27, 2005	27.86	27.89	27.86	27.86
2227	NASDAQ	VLGEA	Tue, Jul 26, 2005	26.50	28.50	26.50	28.50
2226	NASDAQ	VLGEA	Mon, Jul 25, 2005	28.25	28.25	27.55	28.00
2225	NASDAQ	VLGEA	Fri, Jul 22, 2005	27.53	27.53	27.28	27.28
2224	NASDAQ	VLGEA	Wed, Jul 20, 2005	27.53	27.59	27.53	27.59
2223	NASDAQ	VLGEA	Tue, Jul 19, 2005	27.63	28.25	26.73	27.07
2222	NASDAQ	VLGEA	Mon, Jul 18, 2005	27.10	27.63	27.10	27.10
2221	NASDAQ	VLGEA	Fri, Jul 15, 2005	26.64	27.12	26.64	27.12
2220	NASDAQ	VLGEA	Thu, Jul 14, 2005	26.00	26.64	26.00	26.64
2219	NASDAQ	VLGEA	Wed, Jul 13, 2005	25.23	25.23	25.23	25.23
2218	NASDAQ	VLGEA	Mon, Jul 11, 2005	25.23	25.23	25.23	25.23
2217	NASDAQ	VLGEA	Fri, Jul 8, 2005	24.93	26.49	24.63	25.33
2216	NASDAQ	VLGEA	Thu, Jul 7, 2005	25.38	25.38	25.38	25.38
2215	NASDAQ	VLGEA	Wed, Jul 6, 2005	24.95	25.23	24.95	25.23
2214	NASDAQ	VLGEA	Tue, Jul 5, 2005	26.08	26.08	25.58	25.63
2213	NASDAQ	VLGEA	Fri, Jul 1, 2005	27.25	27.25	26.10	26.10
2212	NASDAQ	VLGEA	Thu, Jun 30, 2005	26.90	26.90	26.90	26.90
2211	NASDAQ	VLGEA	Tue, Jun 28, 2005	26.00	26.41	26.00	26.41
2210	NASDAQ	VLGEA	Mon, Jun 27, 2005	22.41	26.50	22.41	26.50
2209	NASDAQ	VLGEA	Thu, Jun 23, 2005	24.99	25.00	24.59	24.95
2208	NASDAQ	VLGEA	Wed, Jun 22, 2005	25.00	25.00	24.88	24.88
2207	NASDAQ	VLGEA	Tue, Jun 21, 2005	24.70	25.00	24.70	24.88
2206	NASDAQ	VLGEA	Mon, Jun 20, 2005	24.07	25.00	24.07	25.00
2205	NASDAQ	VLGEA	Fri, Jun 17, 2005	23.06	24.00	23.04	24.00
2204	NASDAQ	VLGEA	Thu, Jun 16, 2005	23.00	23.00	22.50	22.50
2203	NASDAQ	VLGEA	Wed, Jun 15, 2005	23.07	23.07	22.65	22.70
2202	NASDAQ	VLGEA	Tue, Jun 14, 2005	23.38	23.38	23.38	23.38
2201	NASDAQ	VLGEA	Mon, Jun 13, 2005	23.40	23.40	23.38	23.38
2200	NASDAQ	VLGEA	Thu, Jun 9, 2005	23.25	23.50	23.25	23.50
2199	NASDAQ	VLGEA	Wed, Jun 8, 2005	23.25	23.25	23.25	23.25
2198	NASDAQ	VLGEA	Tue, Jun 7, 2005	22.85	23.00	22.85	23.00
2197	NASDAQ	VLGEA	Mon, Jun 6, 2005	23.00	23.00	22.83	22.83
2196	NASDAQ	VLGEA	Wed, Jun 1, 2005	22.28	22.28	22.28	22.28
2195	NASDAQ	VLGEA	Tue, May 31, 2005	22.25	22.28	22.25	22.28
2194	NASDAQ	VLGEA	Fri, May 27, 2005	21.87	22.23	21.87	22.23
2193	NASDAQ	VLGEA	Thu, May 26, 2005	22.00	22.00	21.88	21.88
2192	NASDAQ	VLGEA	Tue, May 24, 2005	22.22	22.22	22.22	22.22
2191	NASDAQ	VLGEA	Fri, May 20, 2005	22.25	22.25	22.25	22.25
2190	NASDAQ	VLGEA	Thu, May 19, 2005	22.13	22.13	22.13	22.13
2189	NASDAQ	VLGEA	Wed, May 18, 2005	21.75	21.75	21.75	21.75
2188	NASDAQ	VLGEA	Tue, May 17, 2005	22.13	22.13	22.08	22.08
2187	NASDAQ	VLGEA	Mon, May 16, 2005	22.51	22.52	22.23	22.23
2186	NASDAQ	VLGEA	Fri, May 13, 2005	27.50	28.50	22.52	22.85
2185	NASDAQ	VLGEA	Thu, May 12, 2005	22.00	22.08	20.50	22.01
2184	NASDAQ	VLGEA	Wed, May 11, 2005	22.08	22.08	22.07	22.07
2183	NASDAQ	VLGEA	Tue, May 10, 2005	22.34	22.34	22.08	22.08
2182	NASDAQ	VLGEA	Mon, May 9, 2005	22.34	22.34	22.34	22.34
2181	NASDAQ	VLGEA	Fri, May 6, 2005	22.23	22.23	22.23	22.23
2180	NASDAQ	VLGEA	Thu, May 5, 2005	22.22	22.23	22.20	22.20
2179	NASDAQ	VLGEA	Tue, May 3, 2005	22.28	22.28	21.90	21.90
2178	NASDAQ	VLGEA	Mon, May 2, 2005	22.30	22.30	22.20	22.28
2177	NASDAQ	VLGEA	Fri, Apr 29, 2005	22.30	22.30	22.08	22.30
2176	NASDAQ	VLGEA	Thu, Apr 28, 2005	22.27	22.32	22.08	22.32
2175	NASDAQ	VLGEA	Wed, Apr 27, 2005	22.27	22.27	22.21	22.21
2174	NASDAQ	VLGEA	Tue, Apr 26, 2005	22.04	22.28	21.97	22.28
2173	NASDAQ	VLGEA	Mon, Apr 25, 2005	23.00	23.00	21.25	21.34
2172	NASDAQ	VLGEA	Fri, Apr 22, 2005	22.00	23.41	21.85	23.00
2171	NASDAQ	VLGEA	Thu, Apr 21, 2005	21.76	21.76	20.75	20.75
2170	NASDAQ	VLGEA	Wed, Apr 20, 2005	22.00	22.00	21.06	21.06
2169	NASDAQ	VLGEA	Tue, Apr 19, 2005	20.26	22.00	20.26	22.00
2168	NASDAQ	VLGEA	Mon, Apr 18, 2005	22.25	22.58	22.25	22.51
2167	NASDAQ	VLGEA	Fri, Apr 15, 2005	21.68	22.50	21.68	22.25
2166	NASDAQ	VLGEA	Thu, Apr 14, 2005	22.49	22.49	21.40	21.68
2165	NASDAQ	VLGEA	Wed, Apr 13, 2005	22.00	22.00	22.00	22.00
2164	NASDAQ	VLGEA	Tue, Apr 12, 2005	21.25	21.45	21.25	21.45
2163	NASDAQ	VLGEA	Mon, Apr 11, 2005	21.00	21.00	21.00	21.00
2162	NASDAQ	VLGEA	Fri, Apr 8, 2005	21.00	21.00	21.00	21.00
2161	NASDAQ	VLGEA	Thu, Apr 7, 2005	20.75	20.75	20.75	20.75
2160	NASDAQ	VLGEA	Tue, Apr 5, 2005	20.75	21.02	20.75	20.76
2159	NASDAQ	VLGEA	Mon, Apr 4, 2005	20.74	20.75	20.65	20.65
2158	NASDAQ	VLGEA	Thu, Mar 31, 2005	21.00	21.00	20.60	20.70
2157	NASDAQ	VLGEA	Wed, Mar 30, 2005	21.24	21.24	20.51	20.51
2156	NASDAQ	VLGEA	Tue, Mar 29, 2005	21.10	21.12	21.06	21.06
2155	NASDAQ	VLGEA	Mon, Mar 28, 2005	22.00	22.00	22.00	22.00
2154	NASDAQ	VLGEA	Thu, Mar 24, 2005	20.92	21.06	20.50	20.50
2153	NASDAQ	VLGEA	Wed, Mar 23, 2005	20.50	20.50	20.50	20.50
2152	NASDAQ	VLGEA	Mon, Mar 21, 2005	20.74	20.74	20.50	20.50
2151	NASDAQ	VLGEA	Fri, Mar 18, 2005	20.50	20.50	20.50	20.50
2150	NASDAQ	VLGEA	Thu, Mar 17, 2005	20.80	20.80	20.50	20.50
2149	NASDAQ	VLGEA	Wed, Mar 16, 2005	20.51	20.51	20.50	20.50
2148	NASDAQ	VLGEA	Tue, Mar 15, 2005	20.58	20.58	20.50	20.50
2147	NASDAQ	VLGEA	Mon, Mar 14, 2005	20.50	20.82	20.38	20.58
2146	NASDAQ	VLGEA	Fri, Mar 11, 2005	20.38	20.38	20.38	20.38
2145	NASDAQ	VLGEA	Thu, Mar 10, 2005	20.38	20.38	20.25	20.25
2144	NASDAQ	VLGEA	Wed, Mar 9, 2005	20.50	20.50	20.26	20.27
2143	NASDAQ	VLGEA	Fri, Mar 4, 2005	20.84	20.84	20.84	20.84
2142	NASDAQ	VLGEA	Wed, Mar 2, 2005	20.19	20.19	20.19	20.19
2141	NASDAQ	VLGEA	Tue, Mar 1, 2005	21.21	21.21	21.21	21.21
2140	NASDAQ	VLGEA	Mon, Feb 28, 2005	20.28	21.00	20.28	21.00
2139	NASDAQ	VLGEA	Fri, Feb 25, 2005	19.39	20.50	19.39	20.50
2138	NASDAQ	VLGEA	Thu, Feb 24, 2005	20.50	20.50	20.50	20.50
2137	NASDAQ	VLGEA	Wed, Feb 23, 2005	20.50	20.50	20.50	20.50
2136	NASDAQ	VLGEA	Fri, Feb 18, 2005	19.64	20.50	19.64	20.50
2135	NASDAQ	VLGEA	Wed, Feb 16, 2005	19.48	19.48	19.48	19.48
2134	NASDAQ	VLGEA	Tue, Feb 15, 2005	19.75	19.75	19.75	19.75
2133	NASDAQ	VLGEA	Mon, Feb 14, 2005	20.13	20.13	20.13	20.13
2132	NASDAQ	VLGEA	Fri, Feb 11, 2005	19.63	19.75	19.63	19.63
2131	NASDAQ	VLGEA	Thu, Feb 10, 2005	19.50	19.63	19.50	19.63
2130	NASDAQ	VLGEA	Wed, Feb 9, 2005	19.50	19.50	19.50	19.50
2129	NASDAQ	VLGEA	Mon, Feb 7, 2005	19.15	19.50	19.15	19.50
2128	NASDAQ	VLGEA	Fri, Feb 4, 2005	19.50	19.50	19.50	19.50
2127	NASDAQ	VLGEA	Thu, Feb 3, 2005	19.18	19.63	19.10	19.63
2126	NASDAQ	VLGEA	Wed, Feb 2, 2005	19.00	19.00	19.00	19.00
2125	NASDAQ	VLGEA	Tue, Feb 1, 2005	19.10	19.10	19.10	19.10
2124	NASDAQ	VLGEA	Mon, Jan 31, 2005	19.75	19.75	19.75	19.75
2123	NASDAQ	VLGEA	Fri, Jan 28, 2005	19.25	19.83	19.25	19.83
2122	NASDAQ	VLGEA	Thu, Jan 27, 2005	19.25	19.25	19.25	19.25
2121	NASDAQ	VLGEA	Wed, Jan 26, 2005	19.25	19.25	19.13	19.13
2120	NASDAQ	VLGEA	Tue, Jan 25, 2005	19.13	19.20	19.00	19.20
2119	NASDAQ	VLGEA	Mon, Jan 24, 2005	18.63	19.20	18.63	19.00
2118	NASDAQ	VLGEA	Fri, Jan 21, 2005	19.00	19.62	19.00	19.00
2117	NASDAQ	VLGEA	Thu, Jan 20, 2005	18.75	19.00	18.63	19.00
2116	NASDAQ	VLGEA	Wed, Jan 19, 2005	18.75	18.85	18.75	18.85
2115	NASDAQ	VLGEA	Tue, Jan 18, 2005	18.40	19.00	18.40	18.82
2114	NASDAQ	VLGEA	Fri, Jan 14, 2005	18.40	18.82	18.40	18.81
2113	NASDAQ	VLGEA	Thu, Jan 13, 2005	18.63	18.96	18.63	18.96
2112	NASDAQ	VLGEA	Wed, Jan 12, 2005	18.50	18.50	18.08	18.50
2111	NASDAQ	VLGEA	Tue, Jan 11, 2005	18.25	18.49	18.25	18.44
2110	NASDAQ	VLGEA	Mon, Jan 10, 2005	19.00	19.00	18.45	18.49
2109	NASDAQ	VLGEA	Fri, Jan 7, 2005	18.50	18.62	17.50	18.52
2108	NASDAQ	VLGEA	Thu, Jan 6, 2005	17.50	17.50	17.25	17.25
2107	NASDAQ	VLGEA	Wed, Jan 5, 2005	18.00	18.00	17.31	17.98
2106	NASDAQ	VLGEA	Tue, Jan 4, 2005	18.50	18.50	18.26	18.38
2105	NASDAQ	VLGEA	Mon, Jan 3, 2005	18.50	18.89	18.40	18.40
2104	NASDAQ	VLGEA	Thu, Dec 30, 2004	19.29	19.43	18.45	18.52
2103	NASDAQ	VLGEA	Wed, Dec 29, 2004	18.76	19.00	18.45	18.45
2102	NASDAQ	VLGEA	Tue, Dec 28, 2004	19.16	19.34	19.00	19.01
2101	NASDAQ	VLGEA	Thu, Dec 23, 2004	19.60	19.60	19.60	19.60
2100	NASDAQ	VLGEA	Wed, Dec 22, 2004	19.50	19.50	19.50	19.50
2099	NASDAQ	VLGEA	Tue, Dec 21, 2004	19.26	19.26	19.26	19.26
2098	NASDAQ	VLGEA	Mon, Dec 20, 2004	19.26	19.30	19.26	19.26
2097	NASDAQ	VLGEA	Fri, Dec 17, 2004	18.63	20.14	18.59	19.26
2096	NASDAQ	VLGEA	Thu, Dec 16, 2004	18.51	19.55	18.51	19.25
2095	NASDAQ	VLGEA	Wed, Dec 15, 2004	20.16	20.16	20.16	20.16
2094	NASDAQ	VLGEA	Wed, Dec 8, 2004	19.00	19.05	18.76	19.05
2093	NASDAQ	VLGEA	Tue, Dec 7, 2004	19.01	19.18	19.01	19.18
2092	NASDAQ	VLGEA	Fri, Dec 3, 2004	20.50	20.75	20.50	20.75
2091	NASDAQ	VLGEA	Thu, Dec 2, 2004	19.93	19.93	19.93	19.93
2090	NASDAQ	VLGEA	Wed, Dec 1, 2004	19.97	19.97	19.97	19.97
2089	NASDAQ	VLGEA	Tue, Nov 30, 2004	19.75	19.75	19.75	19.75
2088	NASDAQ	VLGEA	Mon, Nov 29, 2004	19.03	19.73	19.03	19.73
2087	NASDAQ	VLGEA	Tue, Nov 23, 2004	19.01	19.01	19.01	19.01
2086	NASDAQ	VLGEA	Fri, Nov 19, 2004	19.08	19.08	19.08	19.08
2085	NASDAQ	VLGEA	Tue, Nov 16, 2004	18.35	20.00	18.35	20.00
2084	NASDAQ	VLGEA	Mon, Nov 15, 2004	19.14	19.25	18.35	19.25
2083	NASDAQ	VLGEA	Fri, Nov 12, 2004	19.75	19.75	19.14	19.14
2082	NASDAQ	VLGEA	Thu, Nov 11, 2004	19.75	19.75	19.75	19.75
2081	NASDAQ	VLGEA	Wed, Nov 10, 2004	19.76	20.00	18.85	19.96
2080	NASDAQ	VLGEA	Tue, Nov 9, 2004	20.23	20.23	18.35	19.88
2079	NASDAQ	VLGEA	Mon, Nov 8, 2004	18.75	20.00	18.75	20.00
2078	NASDAQ	VLGEA	Fri, Nov 5, 2004	19.25	19.65	19.25	19.51
2077	NASDAQ	VLGEA	Thu, Nov 4, 2004	18.31	19.15	18.31	19.15
2076	NASDAQ	VLGEA	Wed, Nov 3, 2004	17.28	19.30	17.28	17.41
2075	NASDAQ	VLGEA	Tue, Nov 2, 2004	18.00	18.88	18.00	18.88
2074	NASDAQ	VLGEA	Mon, Nov 1, 2004	17.59	17.59	17.59	17.59
2073	NASDAQ	VLGEA	Fri, Oct 29, 2004	18.38	18.38	18.28	18.30
2072	NASDAQ	VLGEA	Thu, Oct 28, 2004	18.50	18.50	17.50	17.50
2071	NASDAQ	VLGEA	Wed, Oct 27, 2004	18.50	18.56	17.98	17.98
2070	NASDAQ	VLGEA	Tue, Oct 26, 2004	18.25	18.25	18.25	18.25
2069	NASDAQ	VLGEA	Mon, Oct 25, 2004	18.25	18.25	18.25	18.25
2068	NASDAQ	VLGEA	Fri, Oct 22, 2004	18.13	18.38	18.13	18.38
2067	NASDAQ	VLGEA	Thu, Oct 21, 2004	17.75	17.88	17.50	17.88
2066	NASDAQ	VLGEA	Wed, Oct 20, 2004	17.13	17.13	17.13	17.13
2065	NASDAQ	VLGEA	Tue, Oct 19, 2004	17.75	17.75	17.63	17.63
2064	NASDAQ	VLGEA	Mon, Oct 18, 2004	17.50	17.50	17.50	17.50
2063	NASDAQ	VLGEA	Thu, Oct 14, 2004	17.25	17.25	17.25	17.25
2062	NASDAQ	VLGEA	Wed, Oct 13, 2004	17.38	17.38	17.38	17.38
2061	NASDAQ	VLGEA	Tue, Oct 12, 2004	16.68	17.00	16.33	17.00
2060	NASDAQ	VLGEA	Mon, Oct 11, 2004	20.25	20.50	17.01	17.03
2059	NASDAQ	VLGEA	Fri, Oct 8, 2004	16.68	17.43	16.10	17.00
2058	NASDAQ	VLGEA	Thu, Oct 7, 2004	16.00	16.00	16.00	16.00
2057	NASDAQ	VLGEA	Tue, Oct 5, 2004	16.25	16.25	16.25	16.25
2056	NASDAQ	VLGEA	Fri, Oct 1, 2004	16.00	16.43	16.00	16.43
2055	NASDAQ	VLGEA	Tue, Sep 28, 2004	16.00	16.00	16.00	16.00
2054	NASDAQ	VLGEA	Mon, Sep 27, 2004	16.00	16.34	16.00	16.00
2053	NASDAQ	VLGEA	Mon, Sep 20, 2004	15.50	15.50	15.50	15.50
2052	NASDAQ	VLGEA	Fri, Sep 17, 2004	15.50	15.50	15.50	15.50
2051	NASDAQ	VLGEA	Mon, Sep 13, 2004	15.50	15.50	15.50	15.50
2050	NASDAQ	VLGEA	Fri, Sep 10, 2004	15.50	17.07	15.47	17.07
2049	NASDAQ	VLGEA	Thu, Sep 9, 2004	15.50	15.58	15.38	15.58
2048	NASDAQ	VLGEA	Wed, Sep 8, 2004	15.60	15.61	15.50	15.60
2047	NASDAQ	VLGEA	Tue, Sep 7, 2004	15.75	15.75	15.75	15.75
2046	NASDAQ	VLGEA	Fri, Sep 3, 2004	15.83	16.72	15.83	16.72
2045	NASDAQ	VLGEA	Tue, Aug 31, 2004	16.49	16.60	15.83	15.83
2044	NASDAQ	VLGEA	Mon, Aug 30, 2004	15.83	17.11	15.83	16.17
2043	NASDAQ	VLGEA	Fri, Aug 27, 2004	15.83	15.83	15.83	15.83
2042	NASDAQ	VLGEA	Wed, Aug 25, 2004	17.50	17.50	15.88	15.88
2041	NASDAQ	VLGEA	Wed, Aug 18, 2004	16.69	16.69	16.69	16.69
2040	NASDAQ	VLGEA	Fri, Aug 13, 2004	16.00	16.00	16.00	16.00
2039	NASDAQ	VLGEA	Mon, Aug 9, 2004	16.00	16.00	16.00	16.00
2038	NASDAQ	VLGEA	Thu, Aug 5, 2004	16.25	16.25	16.25	16.25
2037	NASDAQ	VLGEA	Mon, Aug 2, 2004	16.14	16.14	16.00	16.00
2036	NASDAQ	VLGEA	Wed, Jul 28, 2004	16.06	16.06	16.04	16.04
2035	NASDAQ	VLGEA	Tue, Jul 27, 2004	16.10	16.61	16.10	16.61
2034	NASDAQ	VLGEA	Mon, Jul 26, 2004	16.50	16.50	16.23	16.23
2033	NASDAQ	VLGEA	Fri, Jul 23, 2004	16.50	16.50	16.50	16.50
2032	NASDAQ	VLGEA	Thu, Jul 22, 2004	16.35	16.35	16.35	16.35
2031	NASDAQ	VLGEA	Wed, Jul 21, 2004	16.42	16.42	16.42	16.42
2030	NASDAQ	VLGEA	Tue, Jul 20, 2004	16.42	16.42	16.42	16.42
2029	NASDAQ	VLGEA	Mon, Jul 12, 2004	16.51	16.51	16.51	16.51
2028	NASDAQ	VLGEA	Thu, Jul 8, 2004	16.24	17.24	16.24	17.24
2027	NASDAQ	VLGEA	Wed, Jul 7, 2004	16.50	16.85	16.50	16.85
2026	NASDAQ	VLGEA	Tue, Jul 6, 2004	16.14	16.14	16.13	16.13
2025	NASDAQ	VLGEA	Fri, Jul 2, 2004	16.25	16.26	16.13	16.13
2024	NASDAQ	VLGEA	Thu, Jul 1, 2004	16.48	16.49	16.48	16.48
2023	NASDAQ	VLGEA	Wed, Jun 30, 2004	16.45	16.45	16.14	16.44
2022	NASDAQ	VLGEA	Mon, Jun 28, 2004	16.13	16.13	16.13	16.13
2021	NASDAQ	VLGEA	Thu, Jun 24, 2004	16.13	16.13	16.13	16.13
2020	NASDAQ	VLGEA	Wed, Jun 23, 2004	16.13	16.13	16.13	16.13
2019	NASDAQ	VLGEA	Tue, Jun 22, 2004	16.13	16.13	16.13	16.13
2018	NASDAQ	VLGEA	Wed, Jun 16, 2004	16.17	16.18	16.17	16.17
2017	NASDAQ	VLGEA	Mon, Jun 14, 2004	16.50	16.50	16.50	16.50
2016	NASDAQ	VLGEA	Thu, Jun 10, 2004	16.54	16.54	16.54	16.54
2015	NASDAQ	VLGEA	Wed, Jun 9, 2004	17.16	17.16	16.59	17.04
2014	NASDAQ	VLGEA	Tue, Jun 8, 2004	16.20	16.49	16.20	16.37
2013	NASDAQ	VLGEA	Mon, Jun 7, 2004	16.34	16.50	16.19	16.37
2012	NASDAQ	VLGEA	Fri, Jun 4, 2004	16.08	16.15	15.92	16.15
2011	NASDAQ	VLGEA	Thu, Jun 3, 2004	16.13	18.30	16.00	16.00
2010	NASDAQ	VLGEA	Wed, Jun 2, 2004	16.25	16.60	15.99	16.60
2009	NASDAQ	VLGEA	Tue, Jun 1, 2004	16.72	16.72	16.25	16.25
2008	NASDAQ	VLGEA	Fri, May 28, 2004	16.42	16.60	16.23	16.35
2007	NASDAQ	VLGEA	Fri, May 21, 2004	15.98	15.98	15.98	15.98
2006	NASDAQ	VLGEA	Thu, May 20, 2004	16.00	16.00	15.84	15.84
2005	NASDAQ	VLGEA	Mon, May 17, 2004	15.83	15.83	15.83	15.83
2004	NASDAQ	VLGEA	Wed, May 12, 2004	15.83	15.83	15.83	15.83
2003	NASDAQ	VLGEA	Mon, May 10, 2004	16.03	16.05	15.96	16.05
2002	NASDAQ	VLGEA	Tue, May 4, 2004	15.83	16.10	15.83	16.10
2001	NASDAQ	VLGEA	Fri, Apr 30, 2004	15.83	15.91	15.83	15.91
2000	NASDAQ	VLGEA	Thu, Apr 29, 2004	16.11	16.11	15.83	15.92
1999	NASDAQ	VLGEA	Mon, Apr 26, 2004	16.00	16.00	16.00	16.00
1998	NASDAQ	VLGEA	Thu, Apr 22, 2004	15.81	15.82	15.81	15.82
1997	NASDAQ	VLGEA	Wed, Apr 21, 2004	15.80	16.08	15.80	16.03
1996	NASDAQ	VLGEA	Tue, Apr 20, 2004	15.98	15.98	15.80	15.80
1995	NASDAQ	VLGEA	Thu, Apr 15, 2004	15.88	15.99	15.87	15.90
1994	NASDAQ	VLGEA	Wed, Apr 14, 2004	15.94	15.94	15.88	15.88
1993	NASDAQ	VLGEA	Tue, Apr 13, 2004	15.80	15.80	15.80	15.80
1992	NASDAQ	VLGEA	Mon, Apr 12, 2004	16.07	16.07	15.83	15.83
1991	NASDAQ	VLGEA	Thu, Apr 8, 2004	16.06	16.25	16.06	16.20
1990	NASDAQ	VLGEA	Wed, Apr 7, 2004	16.45	16.45	16.45	16.45
1989	NASDAQ	VLGEA	Tue, Apr 6, 2004	15.81	16.45	15.81	16.45
1988	NASDAQ	VLGEA	Mon, Apr 5, 2004	16.25	16.27	16.25	16.27
1987	NASDAQ	VLGEA	Fri, Apr 2, 2004	16.10	16.10	16.10	16.10
1986	NASDAQ	VLGEA	Wed, Mar 31, 2004	16.38	16.38	16.38	16.38
1985	NASDAQ	VLGEA	Tue, Mar 30, 2004	16.38	16.38	16.38	16.38
1984	NASDAQ	VLGEA	Mon, Mar 29, 2004	16.50	16.50	16.50	16.50
1983	NASDAQ	VLGEA	Thu, Mar 25, 2004	16.00	16.54	16.00	16.54
1982	NASDAQ	VLGEA	Wed, Mar 24, 2004	16.50	16.50	16.50	16.50
1981	NASDAQ	VLGEA	Tue, Mar 23, 2004	16.62	16.62	16.50	16.50
1980	NASDAQ	VLGEA	Mon, Mar 22, 2004	16.62	16.63	16.61	16.63
1979	NASDAQ	VLGEA	Fri, Mar 19, 2004	15.97	16.61	15.97	16.61
1978	NASDAQ	VLGEA	Wed, Mar 17, 2004	16.10	16.10	16.08	16.08
1977	NASDAQ	VLGEA	Tue, Mar 16, 2004	16.45	16.45	16.45	16.45
1976	NASDAQ	VLGEA	Thu, Mar 11, 2004	16.44	16.45	16.44	16.45
1975	NASDAQ	VLGEA	Wed, Mar 10, 2004	16.17	16.17	15.86	16.00
1974	NASDAQ	VLGEA	Tue, Mar 9, 2004	16.10	16.44	16.10	16.44
1973	NASDAQ	VLGEA	Thu, Mar 4, 2004	16.07	16.07	16.07	16.07
1972	NASDAQ	VLGEA	Wed, Mar 3, 2004	15.88	15.88	15.88	15.88
1971	NASDAQ	VLGEA	Tue, Mar 2, 2004	16.00	16.00	15.75	15.88
1970	NASDAQ	VLGEA	Mon, Mar 1, 2004	15.92	15.93	15.92	15.93
1969	NASDAQ	VLGEA	Fri, Feb 27, 2004	15.88	15.89	15.88	15.89
1968	NASDAQ	VLGEA	Thu, Feb 26, 2004	15.88	15.89	15.88	15.89
1967	NASDAQ	VLGEA	Wed, Feb 25, 2004	15.85	16.00	15.85	15.91
1966	NASDAQ	VLGEA	Mon, Feb 23, 2004	16.25	16.44	16.25	16.44
1965	NASDAQ	VLGEA	Thu, Feb 19, 2004	15.88	15.88	15.88	15.88
1964	NASDAQ	VLGEA	Wed, Feb 18, 2004	16.25	16.25	16.13	16.13
1963	NASDAQ	VLGEA	Tue, Feb 17, 2004	15.56	16.25	15.56	15.93
1962	NASDAQ	VLGEA	Fri, Feb 13, 2004	15.88	15.88	15.88	15.88
1961	NASDAQ	VLGEA	Thu, Feb 12, 2004	15.75	15.75	15.75	15.75
1960	NASDAQ	VLGEA	Wed, Feb 11, 2004	15.94	15.94	15.94	15.94
1959	NASDAQ	VLGEA	Tue, Feb 10, 2004	15.97	15.97	15.75	15.92
1958	NASDAQ	VLGEA	Mon, Feb 9, 2004	15.94	15.97	15.94	15.97
1957	NASDAQ	VLGEA	Fri, Feb 6, 2004	16.17	16.19	16.17	16.19
1956	NASDAQ	VLGEA	Thu, Feb 5, 2004	15.56	16.50	15.56	15.94
1955	NASDAQ	VLGEA	Mon, Feb 2, 2004	15.59	15.59	15.58	15.58
1954	NASDAQ	VLGEA	Fri, Jan 30, 2004	15.56	16.28	15.56	15.83
1953	NASDAQ	VLGEA	Thu, Jan 29, 2004	16.30	16.50	16.29	16.50
1952	NASDAQ	VLGEA	Wed, Jan 28, 2004	15.56	16.50	15.56	16.50
1951	NASDAQ	VLGEA	Tue, Jan 27, 2004	16.61	16.61	16.61	16.61
1950	NASDAQ	VLGEA	Mon, Jan 26, 2004	16.33	16.33	16.33	16.33
1949	NASDAQ	VLGEA	Fri, Jan 23, 2004	17.00	17.00	16.51	16.51
1948	NASDAQ	VLGEA	Thu, Jan 22, 2004	15.50	16.18	15.50	16.18
1947	NASDAQ	VLGEA	Wed, Jan 21, 2004	15.67	15.73	15.67	15.73
1946	NASDAQ	VLGEA	Tue, Jan 20, 2004	16.00	16.00	15.52	15.88
1945	NASDAQ	VLGEA	Fri, Jan 16, 2004	15.96	16.00	15.52	15.52
1944	NASDAQ	VLGEA	Thu, Jan 15, 2004	15.54	15.54	15.52	15.52
1943	NASDAQ	VLGEA	Wed, Jan 14, 2004	15.52	16.10	15.52	15.52
1942	NASDAQ	VLGEA	Tue, Jan 13, 2004	15.80	15.80	15.52	15.52
1941	NASDAQ	VLGEA	Mon, Jan 12, 2004	15.35	15.84	15.35	15.84
1940	NASDAQ	VLGEA	Fri, Jan 9, 2004	15.88	15.88	15.38	15.50
1939	NASDAQ	VLGEA	Wed, Jan 7, 2004	15.79	15.88	15.49	15.50
1938	NASDAQ	VLGEA	Tue, Jan 6, 2004	15.73	15.75	15.73	15.75
1937	NASDAQ	VLGEA	Mon, Jan 5, 2004	15.63	15.63	15.63	15.63
1936	NASDAQ	VLGEA	Fri, Jan 2, 2004	15.36	15.37	15.36	15.37
1935	NASDAQ	VLGEA	Wed, Dec 31, 2003	15.42	15.54	15.38	15.38
1934	NASDAQ	VLGEA	Tue, Dec 30, 2003	15.33	15.50	15.07	15.37
1933	NASDAQ	VLGEA	Mon, Dec 29, 2003	15.06	15.06	14.76	14.76
1932	NASDAQ	VLGEA	Fri, Dec 26, 2003	15.01	15.26	15.00	15.26
1931	NASDAQ	VLGEA	Mon, Dec 22, 2003	14.95	15.18	14.95	15.18
1930	NASDAQ	VLGEA	Fri, Dec 19, 2003	15.00	15.33	14.93	15.18
1929	NASDAQ	VLGEA	Thu, Dec 18, 2003	15.18	15.18	15.18	15.18
1928	NASDAQ	VLGEA	Wed, Dec 17, 2003	15.18	15.25	15.18	15.18
1927	NASDAQ	VLGEA	Mon, Dec 15, 2003	15.19	15.19	15.19	15.19
1926	NASDAQ	VLGEA	Fri, Dec 12, 2003	15.17	15.38	15.07	15.32
1925	NASDAQ	VLGEA	Thu, Dec 11, 2003	15.09	15.25	15.05	15.25
1924	NASDAQ	VLGEA	Wed, Dec 10, 2003	15.04	15.25	15.04	15.25
1923	NASDAQ	VLGEA	Tue, Dec 9, 2003	15.13	15.13	15.03	15.03
1922	NASDAQ	VLGEA	Mon, Dec 8, 2003	15.00	15.09	15.00	15.09
1921	NASDAQ	VLGEA	Fri, Dec 5, 2003	14.88	15.13	14.88	15.13
1920	NASDAQ	VLGEA	Wed, Dec 3, 2003	14.50	14.75	14.50	14.75
1919	NASDAQ	VLGEA	Tue, Dec 2, 2003	14.39	14.50	14.39	14.50
1918	NASDAQ	VLGEA	Mon, Dec 1, 2003	14.13	14.40	14.13	14.40
1917	NASDAQ	VLGEA	Fri, Nov 28, 2003	14.00	14.00	14.00	14.00
1916	NASDAQ	VLGEA	Wed, Nov 26, 2003	14.00	14.00	14.00	14.00
1915	NASDAQ	VLGEA	Tue, Nov 25, 2003	13.74	13.89	13.64	13.64
1914	NASDAQ	VLGEA	Fri, Nov 21, 2003	13.90	13.90	13.60	13.60
1913	NASDAQ	VLGEA	Wed, Nov 19, 2003	13.77	13.88	13.75	13.80
1912	NASDAQ	VLGEA	Tue, Nov 18, 2003	13.80	13.90	13.80	13.89
1911	NASDAQ	VLGEA	Fri, Nov 14, 2003	13.53	13.55	13.53	13.55
1910	NASDAQ	VLGEA	Wed, Nov 12, 2003	13.45	13.45	13.45	13.45
1909	NASDAQ	VLGEA	Mon, Nov 10, 2003	13.50	13.55	13.50	13.55
1908	NASDAQ	VLGEA	Fri, Nov 7, 2003	13.38	13.38	13.37	13.38
1907	NASDAQ	VLGEA	Thu, Nov 6, 2003	13.38	13.38	13.38	13.38
1906	NASDAQ	VLGEA	Wed, Nov 5, 2003	13.55	13.55	13.38	13.38
1905	NASDAQ	VLGEA	Fri, Oct 31, 2003	13.51	13.51	13.38	13.38
1904	NASDAQ	VLGEA	Thu, Oct 30, 2003	13.38	13.51	13.38	13.51
1903	NASDAQ	VLGEA	Wed, Oct 29, 2003	13.55	13.55	13.55	13.55
1902	NASDAQ	VLGEA	Tue, Oct 28, 2003	13.55	13.55	13.38	13.38
1901	NASDAQ	VLGEA	Mon, Oct 27, 2003	13.55	13.55	13.55	13.55
1900	NASDAQ	VLGEA	Fri, Oct 24, 2003	13.52	13.56	13.52	13.52
1899	NASDAQ	VLGEA	Tue, Oct 21, 2003	13.38	13.38	13.38	13.38
1898	NASDAQ	VLGEA	Mon, Oct 20, 2003	13.30	13.30	13.29	13.29
1897	NASDAQ	VLGEA	Fri, Oct 17, 2003	13.41	13.41	13.38	13.38
1896	NASDAQ	VLGEA	Thu, Oct 16, 2003	13.38	13.38	13.38	13.38
1895	NASDAQ	VLGEA	Wed, Oct 15, 2003	13.51	13.52	13.50	13.50
1894	NASDAQ	VLGEA	Tue, Oct 14, 2003	13.47	13.60	13.47	13.60
1893	NASDAQ	VLGEA	Mon, Oct 13, 2003	13.70	13.70	13.40	13.50
1892	NASDAQ	VLGEA	Fri, Oct 10, 2003	13.78	13.78	13.42	13.75
1891	NASDAQ	VLGEA	Thu, Oct 9, 2003	13.70	13.86	13.70	13.86
1890	NASDAQ	VLGEA	Wed, Oct 8, 2003	13.43	13.66	13.41	13.60
1889	NASDAQ	VLGEA	Tue, Oct 7, 2003	13.46	13.57	13.39	13.52
1888	NASDAQ	VLGEA	Mon, Oct 6, 2003	13.65	13.65	13.40	13.40
1887	NASDAQ	VLGEA	Fri, Oct 3, 2003	13.55	13.63	13.33	13.33
1886	NASDAQ	VLGEA	Thu, Oct 2, 2003	13.60	13.60	13.56	13.56
1885	NASDAQ	VLGEA	Wed, Oct 1, 2003	13.55	13.55	13.55	13.55
1884	NASDAQ	VLGEA	Tue, Sep 30, 2003	13.49	13.57	13.49	13.52
1883	NASDAQ	VLGEA	Mon, Sep 29, 2003	13.52	13.52	13.52	13.52
1882	NASDAQ	VLGEA	Fri, Sep 26, 2003	13.50	13.54	13.50	13.54
1881	NASDAQ	VLGEA	Wed, Sep 24, 2003	13.55	13.80	13.55	13.80
1880	NASDAQ	VLGEA	Tue, Sep 23, 2003	13.46	13.90	13.46	13.53
1879	NASDAQ	VLGEA	Mon, Sep 22, 2003	13.95	13.95	13.43	13.43
1878	NASDAQ	VLGEA	Fri, Sep 19, 2003	13.95	13.95	13.43	13.43
1877	NASDAQ	VLGEA	Thu, Sep 18, 2003	13.63	13.95	13.50	13.50
1876	NASDAQ	VLGEA	Wed, Sep 17, 2003	13.55	14.00	13.55	14.00
1875	NASDAQ	VLGEA	Tue, Sep 16, 2003	13.55	13.95	13.55	13.95
1874	NASDAQ	VLGEA	Mon, Sep 15, 2003	13.75	13.93	13.54	13.83
1873	NASDAQ	VLGEA	Fri, Sep 12, 2003	13.83	13.83	13.75	13.83
1872	NASDAQ	VLGEA	Tue, Sep 9, 2003	13.58	13.73	13.50	13.60
1871	NASDAQ	VLGEA	Fri, Sep 5, 2003	13.33	13.90	13.33	13.48
1870	NASDAQ	VLGEA	Thu, Sep 4, 2003	13.95	13.95	13.40	13.40
1869	NASDAQ	VLGEA	Wed, Sep 3, 2003	13.52	14.00	13.27	14.00
1868	NASDAQ	VLGEA	Tue, Sep 2, 2003	13.80	13.93	13.80	13.93
1867	NASDAQ	VLGEA	Fri, Aug 29, 2003	13.19	13.42	13.19	13.42
1866	NASDAQ	VLGEA	Thu, Aug 28, 2003	13.43	13.77	13.43	13.77
1865	NASDAQ	VLGEA	Wed, Aug 27, 2003	12.96	13.37	12.90	13.16
1864	NASDAQ	VLGEA	Tue, Aug 26, 2003	12.85	13.01	12.85	13.01
1863	NASDAQ	VLGEA	Mon, Aug 25, 2003	13.00	13.10	13.00	13.03
1862	NASDAQ	VLGEA	Fri, Aug 22, 2003	12.95	12.95	12.95	12.95
1861	NASDAQ	VLGEA	Thu, Aug 21, 2003	12.83	12.95	12.83	12.85
1860	NASDAQ	VLGEA	Wed, Aug 20, 2003	12.60	12.60	12.60	12.60
1859	NASDAQ	VLGEA	Tue, Aug 19, 2003	12.58	12.73	12.58	12.73
1858	NASDAQ	VLGEA	Mon, Aug 18, 2003	13.08	13.09	12.52	12.52
1857	NASDAQ	VLGEA	Fri, Aug 15, 2003	13.00	13.14	13.00	13.08
1856	NASDAQ	VLGEA	Thu, Aug 14, 2003	12.85	12.90	12.85	12.86
1855	NASDAQ	VLGEA	Wed, Aug 13, 2003	12.89	12.89	12.85	12.85
1854	NASDAQ	VLGEA	Fri, Aug 8, 2003	12.88	12.88	12.88	12.88
1853	NASDAQ	VLGEA	Mon, Aug 4, 2003	12.88	12.88	12.70	12.88
1852	NASDAQ	VLGEA	Fri, Aug 1, 2003	12.51	12.51	12.50	12.50
1851	NASDAQ	VLGEA	Thu, Jul 31, 2003	12.50	12.51	12.50	12.51
1850	NASDAQ	VLGEA	Wed, Jul 30, 2003	12.55	12.74	12.50	12.74
1849	NASDAQ	VLGEA	Tue, Jul 29, 2003	12.80	12.80	12.80	12.80
1848	NASDAQ	VLGEA	Mon, Jul 28, 2003	12.88	12.88	12.80	12.80
1847	NASDAQ	VLGEA	Thu, Jul 24, 2003	12.87	12.87	12.80	12.80
1846	NASDAQ	VLGEA	Tue, Jul 22, 2003	12.61	12.95	12.55	12.75
1845	NASDAQ	VLGEA	Mon, Jul 21, 2003	12.51	12.61	12.51	12.61
1844	NASDAQ	VLGEA	Thu, Jul 17, 2003	13.00	13.03	13.00	13.00
1843	NASDAQ	VLGEA	Tue, Jul 15, 2003	12.54	12.54	12.54	12.54
1842	NASDAQ	VLGEA	Mon, Jul 14, 2003	12.51	12.51	12.50	12.50
1841	NASDAQ	VLGEA	Fri, Jul 11, 2003	13.00	13.00	13.00	13.00
1840	NASDAQ	VLGEA	Thu, Jul 10, 2003	12.63	13.36	12.63	12.68
1839	NASDAQ	VLGEA	Wed, Jul 9, 2003	12.52	12.63	12.52	12.63
1838	NASDAQ	VLGEA	Tue, Jul 8, 2003	12.90	12.90	12.90	12.90
1837	NASDAQ	VLGEA	Mon, Jul 7, 2003	12.90	12.90	12.90	12.90
1836	NASDAQ	VLGEA	Thu, Jul 3, 2003	12.51	12.51	12.51	12.51
1835	NASDAQ	VLGEA	Wed, Jul 2, 2003	12.51	12.51	12.50	12.50
1834	NASDAQ	VLGEA	Tue, Jul 1, 2003	12.51	12.51	12.51	12.51
1833	NASDAQ	VLGEA	Fri, Jun 27, 2003	12.56	12.56	12.56	12.56
1832	NASDAQ	VLGEA	Thu, Jun 26, 2003	12.90	12.90	12.50	12.50
1831	NASDAQ	VLGEA	Wed, Jun 25, 2003	12.75	12.90	12.75	12.75
1830	NASDAQ	VLGEA	Mon, Jun 23, 2003	12.51	12.75	12.51	12.75
1829	NASDAQ	VLGEA	Fri, Jun 20, 2003	12.63	12.64	12.45	12.50
1828	NASDAQ	VLGEA	Thu, Jun 19, 2003	12.63	12.90	12.63	12.63
1827	NASDAQ	VLGEA	Wed, Jun 18, 2003	12.83	12.83	12.50	12.50
1826	NASDAQ	VLGEA	Tue, Jun 17, 2003	12.70	12.70	12.70	12.70
1825	NASDAQ	VLGEA	Mon, Jun 16, 2003	12.82	12.82	12.75	12.75
1824	NASDAQ	VLGEA	Thu, Jun 12, 2003	12.56	12.57	12.56	12.57
1823	NASDAQ	VLGEA	Tue, Jun 10, 2003	12.89	12.89	12.65	12.79
1822	NASDAQ	VLGEA	Fri, Jun 6, 2003	12.85	12.90	12.82	12.90
1821	NASDAQ	VLGEA	Thu, Jun 5, 2003	12.90	12.90	12.86	12.86
1820	NASDAQ	VLGEA	Wed, Jun 4, 2003	12.60	12.98	12.60	12.94
1819	NASDAQ	VLGEA	Tue, Jun 3, 2003	12.25	13.30	12.25	13.02
1818	NASDAQ	VLGEA	Mon, Jun 2, 2003	12.25	12.25	12.00	12.13
1817	NASDAQ	VLGEA	Fri, May 30, 2003	12.72	12.95	12.00	12.00
1816	NASDAQ	VLGEA	Thu, May 29, 2003	12.80	12.80	12.02	12.02
1815	NASDAQ	VLGEA	Wed, May 28, 2003	11.86	12.80	11.86	12.80
1814	NASDAQ	VLGEA	Tue, May 27, 2003	11.76	11.83	11.76	11.83
1813	NASDAQ	VLGEA	Fri, May 23, 2003	11.78	11.85	11.75	11.85
1812	NASDAQ	VLGEA	Thu, May 22, 2003	11.88	12.11	11.75	12.11
1811	NASDAQ	VLGEA	Wed, May 21, 2003	12.20	12.20	11.88	11.88
1810	NASDAQ	VLGEA	Tue, May 20, 2003	12.15	12.79	12.15	12.33
1809	NASDAQ	VLGEA	Mon, May 19, 2003	12.50	12.50	12.00	12.00
1808	NASDAQ	VLGEA	Fri, May 16, 2003	12.50	12.50	12.43	12.43
1807	NASDAQ	VLGEA	Thu, May 15, 2003	13.05	13.05	12.65	12.65
1806	NASDAQ	VLGEA	Wed, May 14, 2003	12.97	13.12	12.97	13.12
1805	NASDAQ	VLGEA	Tue, May 13, 2003	13.08	13.08	13.08	13.08
1804	NASDAQ	VLGEA	Mon, May 12, 2003	12.75	13.00	12.72	13.00
1803	NASDAQ	VLGEA	Fri, May 9, 2003	12.33	13.20	12.33	13.20
1802	NASDAQ	VLGEA	Thu, May 8, 2003	12.33	12.33	12.33	12.33
1801	NASDAQ	VLGEA	Wed, May 7, 2003	12.20	12.20	12.20	12.20
1800	NASDAQ	VLGEA	Tue, May 6, 2003	11.95	12.08	11.95	12.08
1799	NASDAQ	VLGEA	Mon, May 5, 2003	11.83	11.83	11.83	11.83
1798	NASDAQ	VLGEA	Fri, May 2, 2003	11.83	11.83	11.72	11.72
1797	NASDAQ	VLGEA	Thu, May 1, 2003	11.63	11.83	11.45	11.83
1796	NASDAQ	VLGEA	Tue, Apr 29, 2003	11.33	11.33	11.33	11.33
1795	NASDAQ	VLGEA	Mon, Apr 28, 2003	11.15	11.15	11.15	11.15
1794	NASDAQ	VLGEA	Wed, Apr 23, 2003	10.75	10.75	10.75	10.75
1793	NASDAQ	VLGEA	Tue, Apr 22, 2003	10.69	10.90	10.69	10.76
1792	NASDAQ	VLGEA	Mon, Apr 21, 2003	11.00	11.00	10.58	10.70
1791	NASDAQ	VLGEA	Thu, Apr 17, 2003	11.25	11.25	11.00	11.15
1790	NASDAQ	VLGEA	Wed, Apr 16, 2003	11.38	11.38	11.25	11.25
1789	NASDAQ	VLGEA	Tue, Apr 15, 2003	11.38	11.38	11.38	11.38
1788	NASDAQ	VLGEA	Mon, Apr 14, 2003	11.56	11.56	11.45	11.45
1787	NASDAQ	VLGEA	Fri, Apr 11, 2003	11.81	11.81	11.72	11.72
1786	NASDAQ	VLGEA	Wed, Apr 9, 2003	11.70	11.82	11.65	11.65
1785	NASDAQ	VLGEA	Wed, Apr 2, 2003	11.63	11.63	11.63	11.63
1784	NASDAQ	VLGEA	Tue, Apr 1, 2003	11.45	11.70	11.45	11.70
1783	NASDAQ	VLGEA	Mon, Mar 31, 2003	11.39	11.39	11.39	11.39
1782	NASDAQ	VLGEA	Thu, Mar 27, 2003	11.53	11.53	11.53	11.53
1781	NASDAQ	VLGEA	Wed, Mar 26, 2003	11.43	11.46	11.43	11.46
1780	NASDAQ	VLGEA	Tue, Mar 25, 2003	11.39	11.39	11.39	11.39
1779	NASDAQ	VLGEA	Mon, Mar 24, 2003	11.41	11.45	11.39	11.45
1778	NASDAQ	VLGEA	Fri, Mar 21, 2003	11.48	11.71	11.39	11.39
1777	NASDAQ	VLGEA	Thu, Mar 20, 2003	11.40	11.40	11.27	11.38
1776	NASDAQ	VLGEA	Wed, Mar 19, 2003	11.23	11.38	11.23	11.27
1775	NASDAQ	VLGEA	Tue, Mar 18, 2003	11.10	11.12	11.10	11.12
1774	NASDAQ	VLGEA	Mon, Mar 17, 2003	10.88	11.09	10.88	10.95
1773	NASDAQ	VLGEA	Fri, Mar 14, 2003	11.05	11.05	10.82	10.82
1772	NASDAQ	VLGEA	Wed, Mar 12, 2003	11.05	11.05	11.05	11.05
1771	NASDAQ	VLGEA	Tue, Mar 11, 2003	11.08	11.08	11.00	11.08
1770	NASDAQ	VLGEA	Mon, Mar 10, 2003	10.90	11.03	10.90	11.03
1769	NASDAQ	VLGEA	Fri, Mar 7, 2003	10.83	10.88	10.83	10.83
1768	NASDAQ	VLGEA	Thu, Mar 6, 2003	11.13	11.13	10.83	10.85
1767	NASDAQ	VLGEA	Wed, Mar 5, 2003	11.63	11.66	10.75	11.09
1766	NASDAQ	VLGEA	Tue, Mar 4, 2003	11.85	11.95	11.69	11.69
1765	NASDAQ	VLGEA	Mon, Mar 3, 2003	11.88	11.93	11.88	11.93
1764	NASDAQ	VLGEA	Fri, Feb 28, 2003	11.95	12.20	11.88	11.90
1763	NASDAQ	VLGEA	Thu, Feb 27, 2003	11.97	11.97	11.75	11.80
1762	NASDAQ	VLGEA	Fri, Feb 21, 2003	11.94	12.21	11.90	12.00
1761	NASDAQ	VLGEA	Tue, Feb 18, 2003	12.00	12.10	12.00	12.10
1760	NASDAQ	VLGEA	Fri, Feb 14, 2003	12.00	12.00	12.00	12.00
1759	NASDAQ	VLGEA	Wed, Feb 12, 2003	12.06	12.10	12.00	12.10
1758	NASDAQ	VLGEA	Tue, Feb 11, 2003	12.06	12.26	12.05	12.20
1757	NASDAQ	VLGEA	Mon, Feb 10, 2003	12.29	12.29	12.06	12.20
1756	NASDAQ	VLGEA	Fri, Feb 7, 2003	12.05	12.06	12.05	12.06
1755	NASDAQ	VLGEA	Tue, Feb 4, 2003	12.51	12.51	12.15	12.15
1754	NASDAQ	VLGEA	Mon, Feb 3, 2003	12.46	12.46	11.78	12.45
1753	NASDAQ	VLGEA	Fri, Jan 31, 2003	12.43	12.50	12.23	12.50
1752	NASDAQ	VLGEA	Thu, Jan 30, 2003	13.45	13.45	12.28	12.28
1751	NASDAQ	VLGEA	Tue, Jan 28, 2003	13.57	13.57	13.57	13.57
1750	NASDAQ	VLGEA	Mon, Jan 27, 2003	13.62	13.90	13.13	13.55
1749	NASDAQ	VLGEA	Fri, Jan 24, 2003	13.75	13.75	13.75	13.75
1748	NASDAQ	VLGEA	Wed, Jan 22, 2003	12.82	14.15	12.77	13.72
1747	NASDAQ	VLGEA	Tue, Jan 21, 2003	12.90	12.90	12.90	12.90
1746	NASDAQ	VLGEA	Fri, Jan 17, 2003	13.00	14.02	12.65	13.00
1745	NASDAQ	VLGEA	Wed, Jan 15, 2003	12.09	12.40	12.09	12.40
1744	NASDAQ	VLGEA	Tue, Jan 14, 2003	12.13	12.13	12.13	12.13
1743	NASDAQ	VLGEA	Mon, Jan 13, 2003	12.13	12.13	12.13	12.13
1742	NASDAQ	VLGEA	Fri, Jan 10, 2003	12.16	12.18	12.13	12.13
1741	NASDAQ	VLGEA	Thu, Jan 9, 2003	12.13	12.13	12.13	12.13
1740	NASDAQ	VLGEA	Wed, Jan 8, 2003	12.19	12.19	12.13	12.13
1739	NASDAQ	VLGEA	Mon, Jan 6, 2003	12.24	12.24	12.24	12.24
1738	NASDAQ	VLGEA	Thu, Jan 2, 2003	12.00	12.00	12.00	12.00
1737	NASDAQ	VLGEA	Tue, Dec 31, 2002	12.58	12.58	12.00	12.01
1736	NASDAQ	VLGEA	Mon, Dec 30, 2002	12.58	12.60	12.58	12.60
1735	NASDAQ	VLGEA	Fri, Dec 27, 2002	12.61	12.62	12.56	12.59
1734	NASDAQ	VLGEA	Thu, Dec 26, 2002	12.65	12.73	12.65	12.73
1733	NASDAQ	VLGEA	Mon, Dec 23, 2002	12.61	12.73	12.61	12.61
1732	NASDAQ	VLGEA	Fri, Dec 20, 2002	12.68	12.68	12.68	12.68
1731	NASDAQ	VLGEA	Thu, Dec 19, 2002	12.68	12.68	12.68	12.68
1730	NASDAQ	VLGEA	Wed, Dec 18, 2002	12.68	12.68	12.68	12.68
1729	NASDAQ	VLGEA	Tue, Dec 17, 2002	12.68	12.72	12.68	12.72
1728	NASDAQ	VLGEA	Mon, Dec 16, 2002	12.67	12.70	12.55	12.55
1727	NASDAQ	VLGEA	Thu, Dec 12, 2002	12.64	12.64	12.64	12.64
1726	NASDAQ	VLGEA	Wed, Dec 11, 2002	12.64	12.64	12.64	12.64
1725	NASDAQ	VLGEA	Mon, Dec 9, 2002	12.58	12.72	12.58	12.70
1724	NASDAQ	VLGEA	Wed, Dec 4, 2002	13.11	13.11	12.82	12.82
1723	NASDAQ	VLGEA	Tue, Dec 3, 2002	13.05	13.05	13.05	13.05
1722	NASDAQ	VLGEA	Mon, Dec 2, 2002	12.54	13.09	12.54	13.08
1721	NASDAQ	VLGEA	Fri, Nov 29, 2002	13.24	13.24	12.55	12.55
1720	NASDAQ	VLGEA	Wed, Nov 27, 2002	12.13	13.23	12.13	13.08
1719	NASDAQ	VLGEA	Tue, Nov 26, 2002	12.10	12.10	12.10	12.10
1718	NASDAQ	VLGEA	Mon, Nov 25, 2002	12.25	12.25	12.24	12.24
1717	NASDAQ	VLGEA	Fri, Nov 22, 2002	12.24	12.24	12.24	12.24
1716	NASDAQ	VLGEA	Thu, Nov 21, 2002	11.80	12.00	11.80	12.00
1715	NASDAQ	VLGEA	Wed, Nov 20, 2002	11.91	11.93	11.90	11.93
1714	NASDAQ	VLGEA	Tue, Nov 19, 2002	11.92	11.92	11.92	11.92
1713	NASDAQ	VLGEA	Fri, Nov 15, 2002	11.84	11.84	11.84	11.84
1712	NASDAQ	VLGEA	Thu, Nov 14, 2002	11.84	11.84	11.84	11.84
1711	NASDAQ	VLGEA	Mon, Nov 11, 2002	12.04	12.04	12.00	12.00
1710	NASDAQ	VLGEA	Thu, Nov 7, 2002	11.84	12.00	11.84	12.00
1709	NASDAQ	VLGEA	Tue, Nov 5, 2002	11.81	11.81	11.81	11.81
1708	NASDAQ	VLGEA	Mon, Nov 4, 2002	11.76	11.76	11.76	11.76
1707	NASDAQ	VLGEA	Fri, Nov 1, 2002	12.00	12.00	12.00	12.00
1706	NASDAQ	VLGEA	Thu, Oct 31, 2002	11.80	11.97	11.80	11.97
1705	NASDAQ	VLGEA	Wed, Oct 30, 2002	11.78	11.78	11.50	11.50
1704	NASDAQ	VLGEA	Fri, Oct 25, 2002	12.05	12.05	12.05	12.05
1703	NASDAQ	VLGEA	Mon, Oct 21, 2002	12.13	12.13	11.95	11.95
1702	NASDAQ	VLGEA	Thu, Oct 17, 2002	12.13	12.25	12.03	12.03
1701	NASDAQ	VLGEA	Wed, Oct 16, 2002	12.13	12.38	12.13	12.38
1700	NASDAQ	VLGEA	Tue, Oct 15, 2002	12.25	12.58	12.25	12.58
1699	NASDAQ	VLGEA	Mon, Oct 14, 2002	12.74	12.74	12.74	12.74
1698	NASDAQ	VLGEA	Fri, Oct 11, 2002	12.01	12.50	12.01	12.03
1697	NASDAQ	VLGEA	Thu, Oct 10, 2002	11.50	11.75	11.50	11.75
1696	NASDAQ	VLGEA	Wed, Oct 9, 2002	11.75	11.75	11.75	11.75
1695	NASDAQ	VLGEA	Tue, Oct 8, 2002	12.00	12.00	11.45	11.75
1694	NASDAQ	VLGEA	Mon, Oct 7, 2002	12.25	12.25	12.00	12.00
1693	NASDAQ	VLGEA	Fri, Oct 4, 2002	12.53	12.53	12.25	12.30
1692	NASDAQ	VLGEA	Thu, Oct 3, 2002	12.38	13.43	12.38	12.41
1691	NASDAQ	VLGEA	Wed, Oct 2, 2002	12.25	12.30	11.95	12.25
1690	NASDAQ	VLGEA	Tue, Oct 1, 2002	11.88	12.25	11.88	12.25
1689	NASDAQ	VLGEA	Mon, Sep 30, 2002	11.88	11.88	11.75	11.88
1688	NASDAQ	VLGEA	Thu, Sep 26, 2002	12.00	12.00	11.88	11.88
1687	NASDAQ	VLGEA	Wed, Sep 25, 2002	11.75	11.75	11.75	11.75
1686	NASDAQ	VLGEA	Tue, Sep 24, 2002	11.65	11.97	11.65	11.97
1685	NASDAQ	VLGEA	Mon, Sep 23, 2002	12.00	12.00	12.00	12.00
1684	NASDAQ	VLGEA	Fri, Sep 20, 2002	11.70	12.24	11.70	12.24
1683	NASDAQ	VLGEA	Thu, Sep 19, 2002	11.86	12.44	11.70	11.70
1682	NASDAQ	VLGEA	Wed, Sep 18, 2002	11.95	12.44	11.70	12.44
1681	NASDAQ	VLGEA	Tue, Sep 17, 2002	12.05	12.05	11.95	11.95
1680	NASDAQ	VLGEA	Mon, Sep 16, 2002	12.45	13.23	12.45	12.70
1679	NASDAQ	VLGEA	Fri, Sep 13, 2002	12.08	12.08	11.83	11.83
1678	NASDAQ	VLGEA	Thu, Sep 12, 2002	12.10	12.10	12.08	12.08
1677	NASDAQ	VLGEA	Tue, Sep 10, 2002	12.79	12.79	12.08	12.50
1676	NASDAQ	VLGEA	Mon, Sep 9, 2002	12.25	12.32	12.20	12.20
1675	NASDAQ	VLGEA	Fri, Sep 6, 2002	12.30	12.30	12.28	12.28
1674	NASDAQ	VLGEA	Thu, Sep 5, 2002	12.30	12.30	12.30	12.30
1673	NASDAQ	VLGEA	Wed, Sep 4, 2002	12.51	12.51	12.50	12.50
1672	NASDAQ	VLGEA	Tue, Sep 3, 2002	12.77	12.85	12.50	12.50
1671	NASDAQ	VLGEA	Fri, Aug 30, 2002	12.52	12.53	12.50	12.50
1670	NASDAQ	VLGEA	Thu, Aug 29, 2002	12.72	12.75	12.72	12.75
1669	NASDAQ	VLGEA	Wed, Aug 28, 2002	12.74	12.74	12.55	12.55
1668	NASDAQ	VLGEA	Tue, Aug 27, 2002	12.60	12.75	12.60	12.60
1667	NASDAQ	VLGEA	Mon, Aug 26, 2002	12.53	12.53	12.53	12.53
1666	NASDAQ	VLGEA	Fri, Aug 23, 2002	12.53	12.53	12.50	12.50
1665	NASDAQ	VLGEA	Thu, Aug 22, 2002	12.18	12.29	12.18	12.29
1664	NASDAQ	VLGEA	Tue, Aug 20, 2002	12.13	12.13	12.13	12.13
1663	NASDAQ	VLGEA	Mon, Aug 19, 2002	12.25	12.26	12.13	12.13
1662	NASDAQ	VLGEA	Fri, Aug 16, 2002	12.50	12.60	12.40	12.40
1661	NASDAQ	VLGEA	Wed, Aug 14, 2002	12.60	12.73	12.52	12.52
1660	NASDAQ	VLGEA	Tue, Aug 13, 2002	12.51	12.63	12.51	12.63
1659	NASDAQ	VLGEA	Mon, Aug 12, 2002	12.75	12.76	12.29	12.50
1658	NASDAQ	VLGEA	Thu, Aug 8, 2002	12.76	12.76	12.75	12.75
1657	NASDAQ	VLGEA	Wed, Aug 7, 2002	12.76	12.76	12.75	12.76
1656	NASDAQ	VLGEA	Tue, Aug 6, 2002	12.54	12.76	12.54	12.76
1655	NASDAQ	VLGEA	Mon, Aug 5, 2002	12.72	13.14	12.71	12.71
1654	NASDAQ	VLGEA	Fri, Aug 2, 2002	13.44	13.44	13.44	13.44
1653	NASDAQ	VLGEA	Wed, Jul 31, 2002	12.70	13.48	12.70	13.48
1652	NASDAQ	VLGEA	Tue, Jul 30, 2002	13.95	13.95	13.11	13.50
1651	NASDAQ	VLGEA	Mon, Jul 29, 2002	13.01	13.95	13.01	13.95
1650	NASDAQ	VLGEA	Fri, Jul 26, 2002	12.50	13.95	12.50	13.95
1649	NASDAQ	VLGEA	Wed, Jul 24, 2002	12.65	13.48	12.55	13.25
1648	NASDAQ	VLGEA	Tue, Jul 23, 2002	13.50	13.50	12.88	13.49
1647	NASDAQ	VLGEA	Mon, Jul 22, 2002	12.80	13.50	12.80	13.50
1646	NASDAQ	VLGEA	Fri, Jul 19, 2002	13.26	14.00	12.83	14.00
1645	NASDAQ	VLGEA	Thu, Jul 18, 2002	13.99	13.99	13.99	13.99
1644	NASDAQ	VLGEA	Wed, Jul 17, 2002	14.00	14.00	14.00	14.00
1643	NASDAQ	VLGEA	Tue, Jul 16, 2002	14.00	14.00	14.00	14.00
1642	NASDAQ	VLGEA	Mon, Jul 15, 2002	13.61	14.00	13.33	13.50
1641	NASDAQ	VLGEA	Fri, Jul 12, 2002	14.00	14.00	13.98	13.99
1640	NASDAQ	VLGEA	Thu, Jul 11, 2002	13.99	14.00	13.76	13.80
1639	NASDAQ	VLGEA	Wed, Jul 10, 2002	15.00	15.00	14.61	14.61
1638	NASDAQ	VLGEA	Tue, Jul 9, 2002	14.38	15.00	14.29	15.00
1637	NASDAQ	VLGEA	Mon, Jul 8, 2002	14.92	14.94	14.92	14.94
1636	NASDAQ	VLGEA	Wed, Jul 3, 2002	14.27	14.93	14.27	14.27
1635	NASDAQ	VLGEA	Tue, Jul 2, 2002	14.37	14.45	14.00	14.25
1634	NASDAQ	VLGEA	Mon, Jul 1, 2002	14.53	14.97	14.36	14.36
1633	NASDAQ	VLGEA	Fri, Jun 28, 2002	14.95	15.49	14.88	15.00
1632	NASDAQ	VLGEA	Thu, Jun 27, 2002	14.33	14.70	14.33	14.70
1631	NASDAQ	VLGEA	Tue, Jun 25, 2002	14.81	15.00	14.36	14.69
1630	NASDAQ	VLGEA	Mon, Jun 24, 2002	15.28	15.28	14.86	14.86
1629	NASDAQ	VLGEA	Fri, Jun 21, 2002	15.06	15.06	15.06	15.06
1628	NASDAQ	VLGEA	Thu, Jun 20, 2002	15.20	15.80	14.63	15.55
1627	NASDAQ	VLGEA	Wed, Jun 19, 2002	15.07	15.49	15.00	15.20
1626	NASDAQ	VLGEA	Tue, Jun 18, 2002	15.68	15.69	15.30	15.69
1625	NASDAQ	VLGEA	Mon, Jun 17, 2002	15.50	16.15	15.13	16.15
1624	NASDAQ	VLGEA	Fri, Jun 14, 2002	15.25	15.25	15.25	15.25
1623	NASDAQ	VLGEA	Thu, Jun 13, 2002	15.01	15.63	15.01	15.63
1622	NASDAQ	VLGEA	Wed, Jun 12, 2002	15.63	15.75	15.16	15.75
1621	NASDAQ	VLGEA	Tue, Jun 11, 2002	15.75	16.12	15.63	15.63
1620	NASDAQ	VLGEA	Mon, Jun 10, 2002	15.63	15.94	15.63	15.94
1619	NASDAQ	VLGEA	Fri, Jun 7, 2002	15.51	16.01	15.07	16.00
1618	NASDAQ	VLGEA	Thu, Jun 6, 2002	16.01	16.01	14.78	15.95
1617	NASDAQ	VLGEA	Wed, Jun 5, 2002	16.23	16.95	16.22	16.69
1616	NASDAQ	VLGEA	Tue, Jun 4, 2002	16.88	16.88	16.22	16.22
1615	NASDAQ	VLGEA	Mon, Jun 3, 2002	17.11	17.40	16.88	17.00
1614	NASDAQ	VLGEA	Fri, May 31, 2002	18.05	18.05	17.15	17.15
1613	NASDAQ	VLGEA	Thu, May 30, 2002	18.38	18.38	18.38	18.38
1612	NASDAQ	VLGEA	Wed, May 29, 2002	18.05	18.49	18.05	18.49
1611	NASDAQ	VLGEA	Tue, May 28, 2002	18.75	18.75	17.75	18.63
1610	NASDAQ	VLGEA	Fri, May 24, 2002	18.26	18.51	17.51	18.38
1609	NASDAQ	VLGEA	Thu, May 23, 2002	18.73	18.94	18.45	18.94
1608	NASDAQ	VLGEA	Wed, May 22, 2002	18.70	18.70	18.25	18.25
1607	NASDAQ	VLGEA	Tue, May 21, 2002	18.68	18.75	18.50	18.51
1606	NASDAQ	VLGEA	Mon, May 20, 2002	19.10	19.10	18.65	19.08
1605	NASDAQ	VLGEA	Fri, May 17, 2002	18.51	18.51	18.51	18.51
1604	NASDAQ	VLGEA	Thu, May 16, 2002	18.38	19.10	18.25	19.10
1603	NASDAQ	VLGEA	Wed, May 15, 2002	18.63	19.40	18.50	19.13
1602	NASDAQ	VLGEA	Tue, May 14, 2002	19.00	19.40	18.63	18.63
1601	NASDAQ	VLGEA	Mon, May 13, 2002	18.87	20.13	18.75	19.38
1600	NASDAQ	VLGEA	Fri, May 10, 2002	17.75	18.88	16.00	18.45
1599	NASDAQ	VLGEA	Thu, May 9, 2002	17.63	17.63	17.40	17.40
1598	NASDAQ	VLGEA	Tue, May 7, 2002	17.35	17.74	17.35	17.74
1597	NASDAQ	VLGEA	Mon, May 6, 2002	16.85	17.35	16.85	17.35
1596	NASDAQ	VLGEA	Fri, May 3, 2002	16.85	16.85	16.85	16.85
1595	NASDAQ	VLGEA	Thu, May 2, 2002	16.85	16.85	16.85	16.85
1594	NASDAQ	VLGEA	Wed, May 1, 2002	16.60	16.95	16.60	16.83
1593	NASDAQ	VLGEA	Tue, Apr 30, 2002	16.28	16.48	16.28	16.48
1592	NASDAQ	VLGEA	Mon, Apr 29, 2002	16.50	16.51	15.00	16.35
1591	NASDAQ	VLGEA	Fri, Apr 26, 2002	17.13	17.50	16.50	16.55
1590	NASDAQ	VLGEA	Thu, Apr 25, 2002	17.70	17.70	16.88	17.70
1589	NASDAQ	VLGEA	Wed, Apr 24, 2002	18.00	18.00	17.75	17.85
1588	NASDAQ	VLGEA	Tue, Apr 23, 2002	18.00	18.00	18.00	18.00
1587	NASDAQ	VLGEA	Mon, Apr 22, 2002	18.30	18.30	17.95	17.95
1586	NASDAQ	VLGEA	Fri, Apr 19, 2002	18.31	18.40	18.25	18.40
1585	NASDAQ	VLGEA	Thu, Apr 18, 2002	18.43	18.43	18.38	18.38
1584	NASDAQ	VLGEA	Wed, Apr 17, 2002	17.63	18.25	17.50	18.25
1583	NASDAQ	VLGEA	Tue, Apr 16, 2002	17.73	17.73	17.50	17.50
1582	NASDAQ	VLGEA	Mon, Apr 15, 2002	18.00	18.05	17.75	17.75
1581	NASDAQ	VLGEA	Fri, Apr 12, 2002	18.00	18.00	17.93	18.00
1580	NASDAQ	VLGEA	Thu, Apr 11, 2002	18.00	18.13	18.00	18.00
1579	NASDAQ	VLGEA	Wed, Apr 10, 2002	18.00	18.10	17.85	18.10
1578	NASDAQ	VLGEA	Tue, Apr 9, 2002	17.98	18.05	17.95	17.95
1577	NASDAQ	VLGEA	Mon, Apr 8, 2002	17.88	17.93	17.81	17.93
1576	NASDAQ	VLGEA	Fri, Apr 5, 2002	17.67	17.75	17.50	17.75
1575	NASDAQ	VLGEA	Thu, Apr 4, 2002	17.73	17.73	17.50	17.50
1574	NASDAQ	VLGEA	Wed, Apr 3, 2002	17.48	17.50	17.42	17.50
1573	NASDAQ	VLGEA	Tue, Apr 2, 2002	17.69	17.69	17.20	17.50
1572	NASDAQ	VLGEA	Mon, Apr 1, 2002	17.18	17.50	17.18	17.50
1571	NASDAQ	VLGEA	Thu, Mar 28, 2002	17.50	17.50	17.45	17.50
1570	NASDAQ	VLGEA	Wed, Mar 27, 2002	17.55	17.58	17.13	17.57
1569	NASDAQ	VLGEA	Tue, Mar 26, 2002	17.40	17.40	17.10	17.10
1568	NASDAQ	VLGEA	Mon, Mar 25, 2002	17.05	17.40	17.00	17.40
1567	NASDAQ	VLGEA	Fri, Mar 22, 2002	16.55	17.48	16.55	17.38
1566	NASDAQ	VLGEA	Thu, Mar 21, 2002	17.80	17.80	16.63	17.10
1565	NASDAQ	VLGEA	Wed, Mar 20, 2002	17.90	18.05	17.80	18.00
1564	NASDAQ	VLGEA	Tue, Mar 19, 2002	18.30	18.30	17.80	18.00
1563	NASDAQ	VLGEA	Mon, Mar 18, 2002	17.01	18.25	17.01	18.13
1562	NASDAQ	VLGEA	Fri, Mar 15, 2002	18.30	18.30	17.24	18.25
1561	NASDAQ	VLGEA	Thu, Mar 14, 2002	16.88	18.50	16.88	17.57
1560	NASDAQ	VLGEA	Wed, Mar 13, 2002	16.70	17.00	16.21	17.00
1559	NASDAQ	VLGEA	Tue, Mar 12, 2002	16.63	16.63	16.20	16.60
1558	NASDAQ	VLGEA	Mon, Mar 11, 2002	16.50	16.50	16.38	16.50
1557	NASDAQ	VLGEA	Fri, Mar 8, 2002	16.50	16.65	16.50	16.50
1556	NASDAQ	VLGEA	Thu, Mar 7, 2002	16.80	16.80	16.57	16.60
1555	NASDAQ	VLGEA	Wed, Mar 6, 2002	16.50	16.80	16.45	16.80
1554	NASDAQ	VLGEA	Tue, Mar 5, 2002	16.35	16.50	16.25	16.50
1553	NASDAQ	VLGEA	Mon, Mar 4, 2002	16.25	16.48	16.13	16.45
1552	NASDAQ	VLGEA	Fri, Mar 1, 2002	15.25	17.25	15.18	16.18
1551	NASDAQ	VLGEA	Thu, Feb 28, 2002	14.38	14.43	14.38	14.43
1550	NASDAQ	VLGEA	Wed, Feb 27, 2002	14.25	14.35	14.00	14.35
1549	NASDAQ	VLGEA	Tue, Feb 26, 2002	13.93	14.25	13.88	14.07
1548	NASDAQ	VLGEA	Mon, Feb 25, 2002	14.38	14.40	14.01	14.40
1547	NASDAQ	VLGEA	Fri, Feb 22, 2002	14.05	14.38	14.05	14.38
1546	NASDAQ	VLGEA	Thu, Feb 21, 2002	13.80	14.07	13.80	14.07
1545	NASDAQ	VLGEA	Wed, Feb 20, 2002	13.75	13.75	13.50	13.75
1544	NASDAQ	VLGEA	Tue, Feb 19, 2002	13.10	13.75	13.10	13.75
1543	NASDAQ	VLGEA	Fri, Feb 15, 2002	13.50	13.50	13.50	13.50
1542	NASDAQ	VLGEA	Thu, Feb 14, 2002	13.49	13.49	13.10	13.10
1541	NASDAQ	VLGEA	Wed, Feb 13, 2002	13.23	13.50	13.23	13.50
1540	NASDAQ	VLGEA	Tue, Feb 12, 2002	13.50	13.50	13.25	13.25
1539	NASDAQ	VLGEA	Mon, Feb 11, 2002	13.50	14.00	13.50	13.50
1538	NASDAQ	VLGEA	Fri, Feb 8, 2002	13.50	13.50	13.23	13.50
1537	NASDAQ	VLGEA	Thu, Feb 7, 2002	13.25	13.25	13.25	13.25
1536	NASDAQ	VLGEA	Tue, Feb 5, 2002	13.20	13.50	13.20	13.41
1535	NASDAQ	VLGEA	Mon, Feb 4, 2002	13.50	13.50	13.50	13.50
1534	NASDAQ	VLGEA	Fri, Feb 1, 2002	13.37	13.50	13.37	13.50
1533	NASDAQ	VLGEA	Thu, Jan 31, 2002	12.88	13.32	12.88	13.25
1532	NASDAQ	VLGEA	Wed, Jan 30, 2002	13.47	13.47	12.80	13.25
1531	NASDAQ	VLGEA	Tue, Jan 29, 2002	13.40	13.48	13.30	13.38
1530	NASDAQ	VLGEA	Mon, Jan 28, 2002	13.45	13.45	13.29	13.29
1529	NASDAQ	VLGEA	Fri, Jan 25, 2002	13.54	13.54	13.44	13.44
1528	NASDAQ	VLGEA	Thu, Jan 24, 2002	13.55	13.63	13.55	13.63
1527	NASDAQ	VLGEA	Wed, Jan 23, 2002	13.54	13.75	13.54	13.75
1526	NASDAQ	VLGEA	Tue, Jan 22, 2002	13.26	13.62	13.26	13.62
1525	NASDAQ	VLGEA	Fri, Jan 18, 2002	13.50	13.63	13.44	13.62
1524	NASDAQ	VLGEA	Thu, Jan 17, 2002	13.45	13.75	13.40	13.50
1523	NASDAQ	VLGEA	Wed, Jan 16, 2002	13.45	13.45	13.45	13.45
1522	NASDAQ	VLGEA	Tue, Jan 15, 2002	13.55	13.55	13.44	13.45
1521	NASDAQ	VLGEA	Mon, Jan 14, 2002	13.88	13.88	13.60	13.60
1520	NASDAQ	VLGEA	Fri, Jan 11, 2002	14.00	14.00	13.75	13.75
1519	NASDAQ	VLGEA	Thu, Jan 10, 2002	13.35	14.00	13.35	14.00
1518	NASDAQ	VLGEA	Wed, Jan 9, 2002	13.38	13.43	13.20	13.25
1517	NASDAQ	VLGEA	Tue, Jan 8, 2002	12.33	13.25	12.33	13.25
1516	NASDAQ	VLGEA	Mon, Jan 7, 2002	12.26	12.32	11.99	12.32
1515	NASDAQ	VLGEA	Thu, Jan 3, 2002	12.51	12.51	12.51	12.51
1514	NASDAQ	VLGEA	Wed, Jan 2, 2002	12.50	12.50	12.50	12.50
1513	NASDAQ	VLGEA	Mon, Dec 31, 2001	12.00	12.37	12.00	12.37
1512	NASDAQ	VLGEA	Thu, Dec 27, 2001	11.93	11.93	11.93	11.93
1511	NASDAQ	VLGEA	Wed, Dec 26, 2001	11.93	11.93	11.93	11.93
1510	NASDAQ	VLGEA	Mon, Dec 24, 2001	11.95	12.00	11.95	12.00
1509	NASDAQ	VLGEA	Fri, Dec 21, 2001	12.00	12.00	11.75	11.88
1508	NASDAQ	VLGEA	Thu, Dec 20, 2001	11.83	11.83	11.83	11.83
1507	NASDAQ	VLGEA	Wed, Dec 19, 2001	12.00	12.00	11.98	12.00
1506	NASDAQ	VLGEA	Tue, Dec 18, 2001	12.10	12.48	12.10	12.10
1505	NASDAQ	VLGEA	Thu, Dec 13, 2001	12.10	12.10	12.10	12.10
1504	NASDAQ	VLGEA	Wed, Dec 12, 2001	12.10	12.25	12.10	12.25
1503	NASDAQ	VLGEA	Tue, Dec 11, 2001	12.10	12.10	12.10	12.10
1502	NASDAQ	VLGEA	Mon, Dec 10, 2001	12.10	12.10	11.83	11.83
1501	NASDAQ	VLGEA	Fri, Dec 7, 2001	11.83	12.10	11.83	12.10
1500	NASDAQ	VLGEA	Thu, Dec 6, 2001	12.10	12.10	12.10	12.10
1499	NASDAQ	VLGEA	Wed, Dec 5, 2001	12.10	12.10	11.75	12.10
1498	NASDAQ	VLGEA	Tue, Dec 4, 2001	11.78	12.23	11.78	12.10
1497	NASDAQ	VLGEA	Mon, Dec 3, 2001	12.50	12.50	11.92	11.94
1496	NASDAQ	VLGEA	Fri, Nov 30, 2001	11.70	12.50	11.70	12.50
1495	NASDAQ	VLGEA	Wed, Nov 28, 2001	11.70	11.70	11.50	11.50
1494	NASDAQ	VLGEA	Tue, Nov 27, 2001	11.53	11.75	11.53	11.70
1493	NASDAQ	VLGEA	Mon, Nov 26, 2001	11.50	11.90	11.50	11.53
1492	NASDAQ	VLGEA	Fri, Nov 23, 2001	11.25	11.33	11.25	11.33
1491	NASDAQ	VLGEA	Wed, Nov 21, 2001	11.13	11.23	11.13	11.23
1490	NASDAQ	VLGEA	Tue, Nov 20, 2001	10.83	11.25	10.83	11.25
1489	NASDAQ	VLGEA	Mon, Nov 19, 2001	10.80	10.80	10.80	10.80
1488	NASDAQ	VLGEA	Fri, Nov 16, 2001	10.75	10.75	10.75	10.75
1487	NASDAQ	VLGEA	Thu, Nov 15, 2001	10.75	10.75	10.75	10.75
1486	NASDAQ	VLGEA	Tue, Nov 13, 2001	10.55	10.75	10.55	10.60
1485	NASDAQ	VLGEA	Mon, Nov 12, 2001	10.13	10.50	9.88	10.50
1484	NASDAQ	VLGEA	Fri, Nov 9, 2001	10.25	10.50	10.25	10.50
1483	NASDAQ	VLGEA	Thu, Nov 8, 2001	10.00	10.50	10.00	10.50
1482	NASDAQ	VLGEA	Tue, Nov 6, 2001	9.98	9.98	9.98	9.98
1481	NASDAQ	VLGEA	Mon, Nov 5, 2001	9.51	9.93	9.51	9.93
1480	NASDAQ	VLGEA	Wed, Oct 31, 2001	10.00	10.00	10.00	10.00
1479	NASDAQ	VLGEA	Tue, Oct 30, 2001	9.75	10.00	9.75	10.00
1478	NASDAQ	VLGEA	Fri, Oct 26, 2001	9.51	9.51	9.51	9.51
1477	NASDAQ	VLGEA	Thu, Oct 25, 2001	9.78	9.78	9.50	9.63
1476	NASDAQ	VLGEA	Wed, Oct 24, 2001	9.75	9.75	9.75	9.75
1475	NASDAQ	VLGEA	Tue, Oct 23, 2001	9.88	9.88	9.88	9.88
1474	NASDAQ	VLGEA	Mon, Oct 22, 2001	9.75	9.75	9.75	9.75
1473	NASDAQ	VLGEA	Fri, Oct 19, 2001	9.19	9.19	9.19	9.19
1472	NASDAQ	VLGEA	Thu, Oct 18, 2001	9.75	9.90	9.03	9.50
1471	NASDAQ	VLGEA	Wed, Oct 17, 2001	10.47	10.75	10.47	10.49
1470	NASDAQ	VLGEA	Tue, Oct 16, 2001	10.00	10.47	9.76	10.47
1469	NASDAQ	VLGEA	Mon, Oct 15, 2001	10.30	10.30	10.30	10.30
1468	NASDAQ	VLGEA	Wed, Oct 10, 2001	10.30	10.30	10.30	10.30
1467	NASDAQ	VLGEA	Fri, Oct 5, 2001	10.00	10.00	10.00	10.00
1466	NASDAQ	VLGEA	Thu, Oct 4, 2001	10.20	10.25	10.00	10.03
1465	NASDAQ	VLGEA	Wed, Oct 3, 2001	9.63	10.15	9.63	10.13
1464	NASDAQ	VLGEA	Tue, Oct 2, 2001	9.25	9.50	9.15	9.38
1463	NASDAQ	VLGEA	Fri, Sep 28, 2001	9.00	9.00	8.88	8.88
1462	NASDAQ	VLGEA	Thu, Sep 27, 2001	8.88	8.88	8.88	8.88
1461	NASDAQ	VLGEA	Wed, Sep 26, 2001	9.25	9.25	9.05	9.25
1460	NASDAQ	VLGEA	Tue, Sep 18, 2001	9.25	9.50	9.25	9.50
1459	NASDAQ	VLGEA	Mon, Sep 17, 2001	9.25	9.25	9.25	9.25
1458	NASDAQ	VLGEA	Mon, Sep 10, 2001	9.26	9.63	9.26	9.38
1457	NASDAQ	VLGEA	Fri, Sep 7, 2001	9.26	9.26	9.26	9.26
1456	NASDAQ	VLGEA	Wed, Sep 5, 2001	9.38	9.50	9.38	9.50
1455	NASDAQ	VLGEA	Tue, Sep 4, 2001	9.28	9.55	9.28	9.38
1454	NASDAQ	VLGEA	Fri, Aug 31, 2001	9.45	9.50	9.42	9.42
1453	NASDAQ	VLGEA	Wed, Aug 29, 2001	9.55	9.63	9.55	9.55
1452	NASDAQ	VLGEA	Tue, Aug 28, 2001	9.78	9.78	9.78	9.78
1451	NASDAQ	VLGEA	Fri, Aug 24, 2001	9.68	9.75	9.68	9.75
1450	NASDAQ	VLGEA	Wed, Aug 22, 2001	9.75	10.45	9.75	10.00
1449	NASDAQ	VLGEA	Wed, Aug 15, 2001	9.28	9.28	9.28	9.28
1448	NASDAQ	VLGEA	Tue, Aug 14, 2001	9.70	9.75	9.70	9.75
1447	NASDAQ	VLGEA	Mon, Aug 13, 2001	9.63	9.63	9.63	9.63
1446	NASDAQ	VLGEA	Thu, Aug 9, 2001	9.68	9.68	9.68	9.68
1445	NASDAQ	VLGEA	Tue, Aug 7, 2001	9.50	9.50	9.50	9.50
1444	NASDAQ	VLGEA	Mon, Aug 6, 2001	9.33	9.68	9.33	9.68
1443	NASDAQ	VLGEA	Fri, Aug 3, 2001	9.75	9.80	9.75	9.80
1442	NASDAQ	VLGEA	Wed, Aug 1, 2001	9.75	9.75	9.75	9.75
1441	NASDAQ	VLGEA	Tue, Jul 31, 2001	9.73	9.73	9.73	9.73
1440	NASDAQ	VLGEA	Thu, Jul 26, 2001	9.73	9.73	9.73	9.73
1439	NASDAQ	VLGEA	Wed, Jul 25, 2001	9.73	9.73	9.73	9.73
1438	NASDAQ	VLGEA	Tue, Jul 24, 2001	9.68	9.68	9.68	9.68
1437	NASDAQ	VLGEA	Fri, Jul 20, 2001	9.50	9.55	9.25	9.55
1436	NASDAQ	VLGEA	Thu, Jul 19, 2001	9.50	9.55	9.38	9.55
1435	NASDAQ	VLGEA	Wed, Jul 18, 2001	9.43	9.50	9.43	9.50
1434	NASDAQ	VLGEA	Tue, Jul 17, 2001	9.25	9.40	9.25	9.40
1433	NASDAQ	VLGEA	Mon, Jul 16, 2001	9.25	9.25	9.25	9.25
1432	NASDAQ	VLGEA	Fri, Jul 13, 2001	9.38	9.38	9.38	9.38
1431	NASDAQ	VLGEA	Thu, Jul 12, 2001	9.10	9.13	9.10	9.13
1430	NASDAQ	VLGEA	Wed, Jul 11, 2001	9.02	9.02	8.97	8.97
1429	NASDAQ	VLGEA	Tue, Jul 10, 2001	9.03	9.03	9.03	9.03
1428	NASDAQ	VLGEA	Tue, Jul 3, 2001	8.65	8.65	8.65	8.65
1427	NASDAQ	VLGEA	Mon, Jul 2, 2001	8.53	9.03	8.53	9.03
1426	NASDAQ	VLGEA	Thu, Jun 28, 2001	8.50	8.50	8.50	8.50
1425	NASDAQ	VLGEA	Wed, Jun 27, 2001	8.50	8.58	8.50	8.58
1424	NASDAQ	VLGEA	Tue, Jun 26, 2001	8.44	8.44	8.33	8.33
1423	NASDAQ	VLGEA	Mon, Jun 25, 2001	8.50	8.50	8.44	8.44
1422	NASDAQ	VLGEA	Fri, Jun 22, 2001	9.03	9.03	8.48	8.75
1421	NASDAQ	VLGEA	Thu, Jun 21, 2001	9.15	9.15	9.13	9.13
1420	NASDAQ	VLGEA	Wed, Jun 20, 2001	9.15	9.15	9.15	9.15
1419	NASDAQ	VLGEA	Tue, Jun 19, 2001	9.38	9.38	9.30	9.30
1418	NASDAQ	VLGEA	Mon, Jun 18, 2001	9.38	9.50	9.38	9.50
1417	NASDAQ	VLGEA	Mon, Jun 11, 2001	9.50	10.10	9.50	10.10
1416	NASDAQ	VLGEA	Fri, Jun 8, 2001	9.00	9.82	9.00	9.82
1415	NASDAQ	VLGEA	Thu, Jun 7, 2001	9.00	9.00	9.00	9.00
1414	NASDAQ	VLGEA	Wed, Jun 6, 2001	8.25	8.95	8.25	8.95
1413	NASDAQ	VLGEA	Tue, Jun 5, 2001	8.10	8.20	8.10	8.20
1412	NASDAQ	VLGEA	Mon, Jun 4, 2001	8.00	8.02	8.00	8.02
1411	NASDAQ	VLGEA	Wed, May 30, 2001	7.95	8.00	7.95	8.00
1410	NASDAQ	VLGEA	Tue, May 29, 2001	7.56	7.56	7.56	7.56
1409	NASDAQ	VLGEA	Fri, May 25, 2001	7.55	7.75	7.55	7.75
1408	NASDAQ	VLGEA	Thu, May 24, 2001	7.50	7.50	7.50	7.50
1407	NASDAQ	VLGEA	Tue, May 22, 2001	7.50	7.50	7.50	7.50
1406	NASDAQ	VLGEA	Mon, May 21, 2001	7.50	7.50	7.50	7.50
1405	NASDAQ	VLGEA	Mon, May 14, 2001	7.50	7.50	7.50	7.50
1404	NASDAQ	VLGEA	Fri, May 11, 2001	7.33	7.50	7.33	7.50
1403	NASDAQ	VLGEA	Fri, May 4, 2001	7.33	7.43	7.25	7.43
1402	NASDAQ	VLGEA	Thu, May 3, 2001	7.18	7.30	7.18	7.25
1401	NASDAQ	VLGEA	Wed, May 2, 2001	7.38	7.40	7.38	7.40
1400	NASDAQ	VLGEA	Thu, Apr 26, 2001	7.35	7.35	7.35	7.35
1399	NASDAQ	VLGEA	Wed, Apr 25, 2001	7.18	7.25	7.18	7.18
1398	NASDAQ	VLGEA	Tue, Apr 24, 2001	7.00	7.18	6.95	7.18
1397	NASDAQ	VLGEA	Fri, Apr 20, 2001	6.95	6.95	6.95	6.95
1396	NASDAQ	VLGEA	Thu, Apr 19, 2001	7.00	7.06	7.00	7.06
1395	NASDAQ	VLGEA	Tue, Apr 17, 2001	7.18	7.18	7.18	7.18
1394	NASDAQ	VLGEA	Thu, Apr 12, 2001	6.95	6.95	6.95	6.95
1393	NASDAQ	VLGEA	Mon, Apr 9, 2001	7.00	7.00	7.00	7.00
1392	NASDAQ	VLGEA	Fri, Apr 6, 2001	7.13	7.13	7.13	7.13
1391	NASDAQ	VLGEA	Thu, Apr 5, 2001	6.94	6.94	6.94	6.94
1390	NASDAQ	VLGEA	Tue, Apr 3, 2001	6.88	6.88	6.88	6.88
1389	NASDAQ	VLGEA	Wed, Mar 28, 2001	6.91	7.00	6.91	7.00
1388	NASDAQ	VLGEA	Tue, Mar 27, 2001	6.94	6.94	6.94	6.94
1387	NASDAQ	VLGEA	Fri, Mar 23, 2001	6.91	6.91	6.91	6.91
1386	NASDAQ	VLGEA	Thu, Mar 22, 2001	6.81	6.88	6.81	6.88
1385	NASDAQ	VLGEA	Tue, Mar 20, 2001	6.88	6.88	6.88	6.88
1384	NASDAQ	VLGEA	Mon, Mar 19, 2001	6.88	6.88	6.88	6.88
1383	NASDAQ	VLGEA	Fri, Mar 16, 2001	6.91	6.91	6.91	6.91
1382	NASDAQ	VLGEA	Wed, Mar 14, 2001	7.00	7.00	7.00	7.00
1381	NASDAQ	VLGEA	Thu, Mar 8, 2001	7.00	7.00	7.00	7.00
1380	NASDAQ	VLGEA	Wed, Mar 7, 2001	6.94	6.94	6.94	6.94
1379	NASDAQ	VLGEA	Tue, Mar 6, 2001	6.97	7.03	6.72	6.75
1378	NASDAQ	VLGEA	Tue, Feb 27, 2001	7.31	7.31	7.31	7.31
1377	NASDAQ	VLGEA	Wed, Feb 14, 2001	7.13	7.31	6.94	7.31
1376	NASDAQ	VLGEA	Tue, Feb 13, 2001	7.13	7.19	7.13	7.13
1375	NASDAQ	VLGEA	Fri, Feb 9, 2001	7.13	7.13	7.13	7.13
1374	NASDAQ	VLGEA	Thu, Feb 8, 2001	7.19	7.19	7.19	7.19
1373	NASDAQ	VLGEA	Fri, Feb 2, 2001	7.19	7.19	7.19	7.19
1372	NASDAQ	VLGEA	Thu, Feb 1, 2001	7.00	7.06	7.00	7.06
1371	NASDAQ	VLGEA	Wed, Jan 31, 2001	7.19	7.19	7.19	7.19
1370	NASDAQ	VLGEA	Tue, Jan 30, 2001	7.06	7.06	7.06	7.06
1369	NASDAQ	VLGEA	Thu, Jan 25, 2001	6.94	6.94	6.94	6.94
1368	NASDAQ	VLGEA	Tue, Jan 23, 2001	7.19	7.19	7.19	7.19
1367	NASDAQ	VLGEA	Mon, Jan 22, 2001	7.00	7.00	7.00	7.00
1366	NASDAQ	VLGEA	Thu, Jan 18, 2001	7.00	7.09	7.00	7.09
1365	NASDAQ	VLGEA	Wed, Jan 17, 2001	7.19	7.19	7.19	7.19
1364	NASDAQ	VLGEA	Tue, Jan 16, 2001	7.00	7.19	6.99	7.03
1363	NASDAQ	VLGEA	Fri, Jan 12, 2001	6.88	6.88	6.88	6.88
1362	NASDAQ	VLGEA	Wed, Jan 10, 2001	6.81	6.81	6.81	6.81
1361	NASDAQ	VLGEA	Thu, Jan 4, 2001	6.75	6.75	6.69	6.69
1360	NASDAQ	VLGEA	Wed, Jan 3, 2001	6.69	6.88	6.69	6.88
1359	NASDAQ	VLGEA	Tue, Jan 2, 2001	6.69	6.69	6.69	6.69
1358	NASDAQ	VLGEA	Fri, Dec 29, 2000	6.81	6.81	6.50	6.75
1357	NASDAQ	VLGEA	Thu, Dec 28, 2000	6.81	6.81	6.81	6.81
1356	NASDAQ	VLGEA	Wed, Dec 27, 2000	6.81	6.81	6.81	6.81
1355	NASDAQ	VLGEA	Fri, Dec 22, 2000	6.88	6.88	6.81	6.81
1354	NASDAQ	VLGEA	Thu, Dec 21, 2000	6.88	6.88	6.88	6.88
1353	NASDAQ	VLGEA	Mon, Dec 18, 2000	6.84	6.94	6.84	6.88
1352	NASDAQ	VLGEA	Fri, Dec 15, 2000	7.06	7.06	6.94	6.94
1351	NASDAQ	VLGEA	Tue, Dec 12, 2000	7.06	7.13	7.06	7.13
1350	NASDAQ	VLGEA	Mon, Dec 11, 2000	6.94	6.94	6.94	6.94
1349	NASDAQ	VLGEA	Fri, Dec 8, 2000	6.94	6.94	6.94	6.94
1348	NASDAQ	VLGEA	Thu, Dec 7, 2000	7.19	7.19	7.19	7.19
1347	NASDAQ	VLGEA	Mon, Dec 4, 2000	6.97	6.97	6.97	6.97
1346	NASDAQ	VLGEA	Fri, Dec 1, 2000	7.00	7.06	7.00	7.06
1345	NASDAQ	VLGEA	Thu, Nov 30, 2000	7.00	7.00	7.00	7.00
1344	NASDAQ	VLGEA	Tue, Nov 21, 2000	7.00	7.00	7.00	7.00
1343	NASDAQ	VLGEA	Thu, Nov 16, 2000	6.88	6.88	6.88	6.88
1342	NASDAQ	VLGEA	Tue, Nov 14, 2000	6.75	6.75	6.75	6.75
1341	NASDAQ	VLGEA	Mon, Nov 13, 2000	6.94	6.94	6.75	6.81
1340	NASDAQ	VLGEA	Fri, Nov 10, 2000	7.00	7.00	6.88	7.00
1339	NASDAQ	VLGEA	Wed, Nov 8, 2000	6.94	6.94	6.94	6.94
1338	NASDAQ	VLGEA	Tue, Nov 7, 2000	6.75	7.25	6.69	6.94
1337	NASDAQ	VLGEA	Fri, Nov 3, 2000	6.56	6.63	6.50	6.63
1336	NASDAQ	VLGEA	Thu, Nov 2, 2000	6.50	6.63	6.50	6.63
1335	NASDAQ	VLGEA	Mon, Oct 30, 2000	6.50	6.50	6.50	6.50
1334	NASDAQ	VLGEA	Thu, Oct 26, 2000	6.50	6.50	6.50	6.50
1333	NASDAQ	VLGEA	Fri, Oct 13, 2000	6.31	6.38	6.31	6.38
1332	NASDAQ	VLGEA	Thu, Oct 12, 2000	6.44	6.44	6.44	6.44
1331	NASDAQ	VLGEA	Wed, Oct 11, 2000	6.25	6.25	6.25	6.25
1330	NASDAQ	VLGEA	Tue, Oct 10, 2000	6.44	6.44	6.44	6.44
1329	NASDAQ	VLGEA	Fri, Oct 6, 2000	6.38	6.38	6.38	6.38
1328	NASDAQ	VLGEA	Thu, Oct 5, 2000	6.19	6.19	6.19	6.19
1327	NASDAQ	VLGEA	Wed, Oct 4, 2000	6.13	6.31	6.13	6.31
1326	NASDAQ	VLGEA	Tue, Oct 3, 2000	6.19	6.19	6.00	6.13
1325	NASDAQ	VLGEA	Fri, Sep 29, 2000	6.00	6.00	6.00	6.00
1324	NASDAQ	VLGEA	Wed, Sep 27, 2000	6.00	6.00	6.00	6.00
1323	NASDAQ	VLGEA	Mon, Sep 25, 2000	6.00	6.00	6.00	6.00
1322	NASDAQ	VLGEA	Wed, Sep 20, 2000	6.00	6.00	5.88	5.88
1321	NASDAQ	VLGEA	Mon, Sep 18, 2000	6.19	6.19	6.19	6.19
1320	NASDAQ	VLGEA	Fri, Sep 15, 2000	6.19	6.19	6.13	6.13
1319	NASDAQ	VLGEA	Fri, Sep 8, 2000	6.31	6.31	6.13	6.13
1318	NASDAQ	VLGEA	Wed, Sep 6, 2000	6.13	6.13	6.13	6.13
1317	NASDAQ	VLGEA	Fri, Sep 1, 2000	6.22	6.22	6.22	6.22
1316	NASDAQ	VLGEA	Thu, Aug 31, 2000	6.19	6.22	6.06	6.22
1315	NASDAQ	VLGEA	Wed, Aug 30, 2000	6.19	6.19	6.19	6.19
1314	NASDAQ	VLGEA	Tue, Aug 22, 2000	6.19	6.19	6.19	6.19
1313	NASDAQ	VLGEA	Fri, Aug 18, 2000	6.19	6.19	6.19	6.19
1312	NASDAQ	VLGEA	Fri, Aug 11, 2000	6.25	6.25	6.19	6.19
1311	NASDAQ	VLGEA	Wed, Aug 9, 2000	6.38	6.38	6.38	6.38
1310	NASDAQ	VLGEA	Tue, Aug 8, 2000	6.19	6.38	6.19	6.38
1309	NASDAQ	VLGEA	Mon, Aug 7, 2000	6.31	6.38	6.31	6.38
1308	NASDAQ	VLGEA	Fri, Aug 4, 2000	6.38	6.50	6.38	6.38
1307	NASDAQ	VLGEA	Wed, Aug 2, 2000	6.44	6.44	6.38	6.38
1306	NASDAQ	VLGEA	Tue, Aug 1, 2000	6.38	6.38	6.38	6.38
1305	NASDAQ	VLGEA	Wed, Jul 26, 2000	6.44	6.44	6.44	6.44
1304	NASDAQ	VLGEA	Tue, Jul 25, 2000	6.38	6.38	6.38	6.38
1303	NASDAQ	VLGEA	Thu, Jul 20, 2000	6.56	6.56	6.56	6.56
1302	NASDAQ	VLGEA	Wed, Jul 19, 2000	6.38	6.38	6.38	6.38
1301	NASDAQ	VLGEA	Mon, Jul 17, 2000	6.38	6.38	6.19	6.22
1300	NASDAQ	VLGEA	Thu, Jul 13, 2000	6.75	6.75	6.75	6.75
1299	NASDAQ	VLGEA	Wed, Jul 12, 2000	6.25	6.75	6.25	6.75
1298	NASDAQ	VLGEA	Mon, Jul 10, 2000	6.25	6.25	6.25	6.25
1297	NASDAQ	VLGEA	Thu, Jul 6, 2000	6.75	6.75	6.75	6.75
1296	NASDAQ	VLGEA	Wed, Jul 5, 2000	6.50	6.50	6.49	6.49
1295	NASDAQ	VLGEA	Tue, Jun 27, 2000	6.38	6.44	6.38	6.38
1294	NASDAQ	VLGEA	Mon, Jun 26, 2000	6.38	6.38	6.38	6.38
1293	NASDAQ	VLGEA	Fri, Jun 23, 2000	6.38	6.38	6.38	6.38
1292	NASDAQ	VLGEA	Thu, Jun 22, 2000	6.50	6.50	6.44	6.44
1291	NASDAQ	VLGEA	Wed, Jun 21, 2000	6.44	6.47	6.44	6.44
1290	NASDAQ	VLGEA	Tue, Jun 20, 2000	6.50	6.63	6.38	6.44
1289	NASDAQ	VLGEA	Mon, Jun 19, 2000	6.56	6.56	6.56	6.56
1288	NASDAQ	VLGEA	Thu, Jun 15, 2000	6.56	6.56	6.56	6.56
1287	NASDAQ	VLGEA	Wed, Jun 14, 2000	6.63	6.63	6.50	6.50
1286	NASDAQ	VLGEA	Tue, Jun 13, 2000	6.75	6.75	6.75	6.75
1285	NASDAQ	VLGEA	Wed, Jun 7, 2000	6.78	6.78	6.56	6.56
1284	NASDAQ	VLGEA	Tue, Jun 6, 2000	7.00	7.00	7.00	7.00
1283	NASDAQ	VLGEA	Thu, Jun 1, 2000	7.00	7.00	7.00	7.00
1282	NASDAQ	VLGEA	Thu, May 25, 2000	7.00	7.00	7.00	7.00
1281	NASDAQ	VLGEA	Wed, May 24, 2000	6.69	6.81	6.69	6.81
1280	NASDAQ	VLGEA	Tue, May 23, 2000	6.75	6.75	6.56	6.56
1279	NASDAQ	VLGEA	Wed, May 10, 2000	6.53	6.53	6.53	6.53
1278	NASDAQ	VLGEA	Mon, May 8, 2000	6.53	6.53	6.53	6.53
1277	NASDAQ	VLGEA	Fri, May 5, 2000	6.89	6.89	6.53	6.53
1276	NASDAQ	VLGEA	Thu, May 4, 2000	6.88	6.89	6.88	6.89
1275	NASDAQ	VLGEA	Wed, May 3, 2000	7.13	7.25	6.89	6.89
1274	NASDAQ	VLGEA	Tue, May 2, 2000	7.00	7.00	7.00	7.00
1273	NASDAQ	VLGEA	Mon, May 1, 2000	6.99	6.99	6.99	6.99
1272	NASDAQ	VLGEA	Thu, Apr 27, 2000	6.53	6.53	6.53	6.53
1271	NASDAQ	VLGEA	Wed, Apr 26, 2000	6.84	7.12	6.53	6.53
1270	NASDAQ	VLGEA	Tue, Apr 25, 2000	6.53	6.53	6.53	6.53
1269	NASDAQ	VLGEA	Mon, Apr 24, 2000	6.84	6.87	6.84	6.84
1268	NASDAQ	VLGEA	Wed, Apr 19, 2000	6.56	6.87	6.56	6.87
1267	NASDAQ	VLGEA	Tue, Apr 18, 2000	6.56	6.56	6.56	6.56
1266	NASDAQ	VLGEA	Mon, Apr 17, 2000	6.53	6.63	6.53	6.63
1265	NASDAQ	VLGEA	Thu, Apr 13, 2000	6.75	6.75	6.75	6.75
1264	NASDAQ	VLGEA	Wed, Apr 12, 2000	6.75	6.75	6.75	6.75
1263	NASDAQ	VLGEA	Mon, Apr 10, 2000	7.13	7.13	7.13	7.13
1262	NASDAQ	VLGEA	Fri, Apr 7, 2000	7.00	7.22	6.75	7.22
1261	NASDAQ	VLGEA	Thu, Apr 6, 2000	6.53	6.75	6.53	6.75
1260	NASDAQ	VLGEA	Wed, Apr 5, 2000	6.88	7.24	6.50	6.53
1259	NASDAQ	VLGEA	Tue, Apr 4, 2000	6.53	6.53	6.53	6.53
1258	NASDAQ	VLGEA	Mon, Apr 3, 2000	6.53	6.81	6.53	6.56
1257	NASDAQ	VLGEA	Fri, Mar 31, 2000	6.53	6.75	6.53	6.75
1256	NASDAQ	VLGEA	Wed, Mar 29, 2000	6.69	7.25	6.69	7.25
1255	NASDAQ	VLGEA	Tue, Mar 28, 2000	6.75	6.75	6.75	6.75
1254	NASDAQ	VLGEA	Mon, Mar 27, 2000	6.72	6.72	6.69	6.69
1253	NASDAQ	VLGEA	Fri, Mar 24, 2000	6.75	6.75	6.75	6.75
1252	NASDAQ	VLGEA	Thu, Mar 23, 2000	6.75	6.75	6.75	6.75
1251	NASDAQ	VLGEA	Mon, Mar 20, 2000	6.69	6.69	6.69	6.69
1250	NASDAQ	VLGEA	Wed, Mar 15, 2000	6.69	6.69	6.69	6.69
1249	NASDAQ	VLGEA	Tue, Mar 14, 2000	6.63	7.00	6.63	7.00
1248	NASDAQ	VLGEA	Mon, Mar 13, 2000	6.75	6.75	6.75	6.75
1247	NASDAQ	VLGEA	Fri, Mar 10, 2000	6.78	6.78	6.78	6.78
1246	NASDAQ	VLGEA	Wed, Mar 8, 2000	7.25	7.25	7.25	7.25
1245	NASDAQ	VLGEA	Tue, Mar 7, 2000	7.16	7.33	6.69	6.69
1244	NASDAQ	VLGEA	Mon, Mar 6, 2000	7.13	7.38	7.00	7.38
1243	NASDAQ	VLGEA	Fri, Mar 3, 2000	6.47	7.00	6.47	6.98
1242	NASDAQ	VLGEA	Thu, Mar 2, 2000	6.38	6.38	6.38	6.38
1241	NASDAQ	VLGEA	Wed, Mar 1, 2000	6.47	6.47	6.45	6.45
1240	NASDAQ	VLGEA	Tue, Feb 29, 2000	6.38	6.47	6.38	6.47
1239	NASDAQ	VLGEA	Thu, Feb 24, 2000	6.38	6.38	6.38	6.38
1238	NASDAQ	VLGEA	Wed, Feb 23, 2000	6.44	6.44	6.38	6.38
1237	NASDAQ	VLGEA	Thu, Feb 17, 2000	6.44	6.50	6.44	6.50
1236	NASDAQ	VLGEA	Wed, Feb 16, 2000	6.47	6.47	6.47	6.47
1235	NASDAQ	VLGEA	Thu, Feb 10, 2000	6.63	6.63	6.56	6.56
1234	NASDAQ	VLGEA	Wed, Feb 9, 2000	6.38	6.62	6.38	6.56
1233	NASDAQ	VLGEA	Tue, Feb 8, 2000	6.63	6.63	6.50	6.50
1232	NASDAQ	VLGEA	Mon, Feb 7, 2000	6.50	6.56	6.44	6.50
1231	NASDAQ	VLGEA	Fri, Feb 4, 2000	6.56	6.56	6.50	6.56
1230	NASDAQ	VLGEA	Wed, Feb 2, 2000	6.50	6.50	6.50	6.50
1229	NASDAQ	VLGEA	Tue, Feb 1, 2000	6.50	6.50	6.50	6.50
1228	NASDAQ	VLGEA	Mon, Jan 31, 2000	6.56	6.56	6.56	6.56
1227	NASDAQ	VLGEA	Thu, Jan 27, 2000	6.50	6.50	6.50	6.50
1226	NASDAQ	VLGEA	Wed, Jan 26, 2000	6.50	6.63	6.50	6.50
1225	NASDAQ	VLGEA	Tue, Jan 25, 2000	6.50	6.50	6.50	6.50
1224	NASDAQ	VLGEA	Mon, Jan 24, 2000	6.50	6.50	6.50	6.50
1223	NASDAQ	VLGEA	Fri, Jan 21, 2000	6.50	6.50	6.50	6.50
1222	NASDAQ	VLGEA	Wed, Jan 19, 2000	6.50	6.50	6.50	6.50
1221	NASDAQ	VLGEA	Fri, Jan 14, 2000	6.50	6.56	6.50	6.56
1220	NASDAQ	VLGEA	Wed, Jan 12, 2000	6.50	6.50	6.50	6.50
1219	NASDAQ	VLGEA	Tue, Jan 11, 2000	6.50	6.50	6.50	6.50
1218	NASDAQ	VLGEA	Mon, Jan 10, 2000	6.50	6.50	6.50	6.50
1217	NASDAQ	VLGEA	Thu, Jan 6, 2000	6.50	6.50	6.50	6.50
1216	NASDAQ	VLGEA	Tue, Jan 4, 2000	6.53	6.63	6.50	6.63
1215	NASDAQ	VLGEA	Thu, Dec 30, 1999	6.53	6.53	6.53	6.53
1214	NASDAQ	VLGEA	Wed, Dec 29, 1999	6.53	6.53	6.53	6.53
1213	NASDAQ	VLGEA	Tue, Dec 28, 1999	6.53	6.53	6.53	6.53
1212	NASDAQ	VLGEA	Wed, Dec 22, 1999	6.72	6.72	6.72	6.72
1211	NASDAQ	VLGEA	Mon, Dec 20, 1999	6.69	6.83	6.69	6.83
1210	NASDAQ	VLGEA	Fri, Dec 17, 1999	6.63	6.75	6.50	6.75
1209	NASDAQ	VLGEA	Thu, Dec 16, 1999	6.72	6.72	6.50	6.50
1208	NASDAQ	VLGEA	Wed, Dec 15, 1999	6.56	6.56	6.56	6.56
1207	NASDAQ	VLGEA	Tue, Dec 14, 1999	6.88	6.88	6.88	6.88
1206	NASDAQ	VLGEA	Mon, Dec 13, 1999	6.81	6.81	6.81	6.81
1205	NASDAQ	VLGEA	Fri, Dec 10, 1999	6.72	6.72	6.56	6.56
1204	NASDAQ	VLGEA	Wed, Dec 8, 1999	6.94	6.94	6.85	6.85
1203	NASDAQ	VLGEA	Fri, Dec 3, 1999	6.94	6.94	6.63	6.63
1202	NASDAQ	VLGEA	Thu, Dec 2, 1999	6.63	6.94	6.63	6.94
1201	NASDAQ	VLGEA	Tue, Nov 30, 1999	6.66	6.66	6.63	6.63
1200	NASDAQ	VLGEA	Fri, Nov 26, 1999	6.63	6.63	6.63	6.63
1199	NASDAQ	VLGEA	Wed, Nov 24, 1999	6.63	6.63	6.63	6.63
1198	NASDAQ	VLGEA	Mon, Nov 22, 1999	6.63	6.75	6.63	6.75
1197	NASDAQ	VLGEA	Fri, Nov 19, 1999	6.75	7.00	6.75	7.00
1196	NASDAQ	VLGEA	Thu, Nov 18, 1999	6.91	6.91	6.91	6.91
1195	NASDAQ	VLGEA	Wed, Nov 17, 1999	6.63	6.63	6.63	6.63
1194	NASDAQ	VLGEA	Tue, Nov 16, 1999	6.75	6.75	6.75	6.75
1193	NASDAQ	VLGEA	Mon, Nov 15, 1999	6.75	6.75	6.75	6.75
1192	NASDAQ	VLGEA	Fri, Nov 12, 1999	7.00	7.00	6.78	6.78
1191	NASDAQ	VLGEA	Mon, Nov 8, 1999	6.88	6.88	6.69	6.84
1190	NASDAQ	VLGEA	Fri, Nov 5, 1999	7.06	7.06	7.00	7.00
1189	NASDAQ	VLGEA	Thu, Nov 4, 1999	7.06	7.13	7.06	7.06
1188	NASDAQ	VLGEA	Wed, Nov 3, 1999	7.06	7.06	7.06	7.06
1187	NASDAQ	VLGEA	Tue, Nov 2, 1999	7.09	7.13	7.09	7.13
1186	NASDAQ	VLGEA	Mon, Nov 1, 1999	7.09	7.09	7.09	7.09
1185	NASDAQ	VLGEA	Fri, Oct 29, 1999	7.13	7.13	7.13	7.13
1184	NASDAQ	VLGEA	Thu, Oct 28, 1999	7.13	7.13	7.13	7.13
1183	NASDAQ	VLGEA	Wed, Oct 27, 1999	7.16	7.16	7.16	7.16
1182	NASDAQ	VLGEA	Tue, Oct 26, 1999	7.19	7.19	7.19	7.19
1181	NASDAQ	VLGEA	Mon, Oct 25, 1999	7.13	7.13	7.06	7.06
1180	NASDAQ	VLGEA	Fri, Oct 22, 1999	7.13	7.13	7.13	7.13
1179	NASDAQ	VLGEA	Wed, Oct 20, 1999	7.25	7.25	7.25	7.25
1178	NASDAQ	VLGEA	Tue, Oct 19, 1999	7.13	7.13	7.13	7.13
1177	NASDAQ	VLGEA	Mon, Oct 18, 1999	7.30	7.30	7.06	7.06
1176	NASDAQ	VLGEA	Fri, Oct 15, 1999	7.06	7.06	7.06	7.06
1175	NASDAQ	VLGEA	Thu, Oct 14, 1999	7.06	7.06	7.06	7.06
1174	NASDAQ	VLGEA	Tue, Oct 12, 1999	7.19	7.22	7.19	7.22
1173	NASDAQ	VLGEA	Fri, Oct 8, 1999	7.13	7.13	7.13	7.13
1172	NASDAQ	VLGEA	Thu, Oct 7, 1999	7.00	7.00	7.00	7.00
1171	NASDAQ	VLGEA	Wed, Oct 6, 1999	6.94	7.00	6.94	7.00
1170	NASDAQ	VLGEA	Tue, Oct 5, 1999	6.94	6.94	6.94	6.94
1169	NASDAQ	VLGEA	Mon, Oct 4, 1999	7.00	7.34	6.94	6.94
1168	NASDAQ	VLGEA	Thu, Sep 30, 1999	7.50	7.56	6.81	6.81
1167	NASDAQ	VLGEA	Wed, Sep 29, 1999	7.50	7.50	7.50	7.50
1166	NASDAQ	VLGEA	Mon, Sep 27, 1999	7.50	7.50	7.50	7.50
1165	NASDAQ	VLGEA	Fri, Sep 24, 1999	7.69	7.69	7.69	7.69
1164	NASDAQ	VLGEA	Wed, Sep 22, 1999	7.69	7.69	7.50	7.50
1163	NASDAQ	VLGEA	Tue, Sep 21, 1999	7.50	7.50	7.50	7.50
1162	NASDAQ	VLGEA	Fri, Sep 17, 1999	7.69	7.69	7.69	7.69
1161	NASDAQ	VLGEA	Thu, Sep 16, 1999	7.50	7.56	7.50	7.56
1160	NASDAQ	VLGEA	Wed, Sep 15, 1999	7.88	7.88	7.88	7.88
1159	NASDAQ	VLGEA	Tue, Sep 14, 1999	7.75	7.88	7.75	7.88
1158	NASDAQ	VLGEA	Fri, Sep 10, 1999	7.59	7.63	7.59	7.63
1157	NASDAQ	VLGEA	Thu, Sep 9, 1999	7.69	7.75	7.69	7.75
1156	NASDAQ	VLGEA	Wed, Sep 8, 1999	7.56	7.75	7.50	7.75
1155	NASDAQ	VLGEA	Tue, Sep 7, 1999	7.25	7.63	7.25	7.47
1154	NASDAQ	VLGEA	Fri, Sep 3, 1999	6.47	7.19	6.47	7.19
1153	NASDAQ	VLGEA	Thu, Sep 2, 1999	6.38	6.47	6.38	6.47
1152	NASDAQ	VLGEA	Mon, Aug 30, 1999	6.38	6.38	6.38	6.38
1151	NASDAQ	VLGEA	Fri, Aug 27, 1999	6.25	6.38	6.25	6.38
1150	NASDAQ	VLGEA	Thu, Aug 26, 1999	6.38	6.38	6.38	6.38
1149	NASDAQ	VLGEA	Wed, Aug 25, 1999	6.25	6.31	6.25	6.31
1148	NASDAQ	VLGEA	Tue, Aug 24, 1999	6.22	6.22	6.22	6.22
1147	NASDAQ	VLGEA	Mon, Aug 23, 1999	6.25	6.25	6.22	6.22
1146	NASDAQ	VLGEA	Fri, Aug 20, 1999	6.25	6.25	6.25	6.25
1145	NASDAQ	VLGEA	Tue, Aug 17, 1999	6.06	6.06	6.06	6.06
1144	NASDAQ	VLGEA	Mon, Aug 16, 1999	6.06	6.25	6.06	6.25
1143	NASDAQ	VLGEA	Fri, Aug 13, 1999	6.06	6.19	6.06	6.19
1142	NASDAQ	VLGEA	Thu, Aug 12, 1999	6.06	6.06	6.06	6.06
1141	NASDAQ	VLGEA	Wed, Aug 11, 1999	6.25	6.25	6.25	6.25
1140	NASDAQ	VLGEA	Tue, Aug 10, 1999	6.06	6.19	6.06	6.19
1139	NASDAQ	VLGEA	Mon, Aug 9, 1999	6.06	6.06	6.06	6.06
1138	NASDAQ	VLGEA	Thu, Aug 5, 1999	6.25	6.25	6.06	6.06
1137	NASDAQ	VLGEA	Wed, Aug 4, 1999	6.25	6.25	6.25	6.25
1136	NASDAQ	VLGEA	Thu, Jul 29, 1999	6.13	6.13	6.13	6.13
1135	NASDAQ	VLGEA	Tue, Jul 27, 1999	6.31	6.31	6.25	6.25
1134	NASDAQ	VLGEA	Mon, Jul 26, 1999	6.38	6.38	6.31	6.31
1133	NASDAQ	VLGEA	Thu, Jul 22, 1999	6.31	6.31	6.31	6.31
1132	NASDAQ	VLGEA	Wed, Jul 21, 1999	6.31	6.31	6.31	6.31
1131	NASDAQ	VLGEA	Tue, Jul 20, 1999	6.38	6.38	6.38	6.38
1130	NASDAQ	VLGEA	Tue, Jul 13, 1999	6.25	6.31	6.25	6.31
1129	NASDAQ	VLGEA	Mon, Jul 12, 1999	6.25	6.25	6.25	6.25
1128	NASDAQ	VLGEA	Fri, Jul 9, 1999	6.38	6.38	6.38	6.38
1127	NASDAQ	VLGEA	Thu, Jul 8, 1999	6.44	6.44	6.44	6.44
1126	NASDAQ	VLGEA	Wed, Jul 7, 1999	6.31	6.44	6.31	6.44
1125	NASDAQ	VLGEA	Thu, Jul 1, 1999	6.31	6.31	6.25	6.31
1124	NASDAQ	VLGEA	Wed, Jun 30, 1999	6.44	6.44	6.44	6.44
1123	NASDAQ	VLGEA	Tue, Jun 29, 1999	6.31	6.31	6.31	6.31
1122	NASDAQ	VLGEA	Thu, Jun 24, 1999	6.44	6.44	6.44	6.44
1121	NASDAQ	VLGEA	Wed, Jun 23, 1999	6.34	6.34	6.34	6.34
1120	NASDAQ	VLGEA	Tue, Jun 22, 1999	6.44	6.44	6.44	6.44
1119	NASDAQ	VLGEA	Mon, Jun 21, 1999	6.25	6.44	6.25	6.44
1118	NASDAQ	VLGEA	Fri, Jun 18, 1999	6.28	6.28	6.28	6.28
1117	NASDAQ	VLGEA	Thu, Jun 17, 1999	6.44	6.44	6.38	6.38
1116	NASDAQ	VLGEA	Wed, Jun 16, 1999	6.47	6.47	6.25	6.25
1115	NASDAQ	VLGEA	Tue, Jun 15, 1999	6.50	6.50	6.50	6.50
1114	NASDAQ	VLGEA	Mon, Jun 14, 1999	6.44	6.44	6.44	6.44
1113	NASDAQ	VLGEA	Fri, Jun 11, 1999	6.25	6.38	6.25	6.38
1112	NASDAQ	VLGEA	Thu, Jun 10, 1999	6.44	6.50	6.38	6.50
1111	NASDAQ	VLGEA	Wed, Jun 9, 1999	6.25	6.50	6.25	6.50
1110	NASDAQ	VLGEA	Tue, Jun 8, 1999	6.38	6.38	6.38	6.38
1109	NASDAQ	VLGEA	Mon, Jun 7, 1999	6.50	6.50	6.50	6.50
1108	NASDAQ	VLGEA	Fri, Jun 4, 1999	6.31	6.41	6.31	6.41
1107	NASDAQ	VLGEA	Thu, Jun 3, 1999	6.31	6.31	6.31	6.31
1106	NASDAQ	VLGEA	Fri, May 28, 1999	6.25	6.31	6.25	6.31
1105	NASDAQ	VLGEA	Mon, May 24, 1999	6.25	6.25	6.25	6.25
1104	NASDAQ	VLGEA	Thu, May 20, 1999	6.25	6.25	6.25	6.25
1103	NASDAQ	VLGEA	Mon, May 17, 1999	6.63	6.75	6.25	6.50
1102	NASDAQ	VLGEA	Fri, May 7, 1999	6.50	6.50	6.50	6.50
1101	NASDAQ	VLGEA	Thu, May 6, 1999	6.38	6.38	6.38	6.38
1100	NASDAQ	VLGEA	Tue, May 4, 1999	6.44	6.44	6.44	6.44
1099	NASDAQ	VLGEA	Fri, Apr 30, 1999	6.38	6.38	6.38	6.38
1098	NASDAQ	VLGEA	Wed, Apr 28, 1999	6.44	6.44	6.44	6.44
1097	NASDAQ	VLGEA	Tue, Apr 27, 1999	6.38	6.38	6.38	6.38
1096	NASDAQ	VLGEA	Mon, Apr 26, 1999	6.44	6.44	6.44	6.44
1095	NASDAQ	VLGEA	Thu, Apr 22, 1999	6.38	6.38	6.38	6.38
1094	NASDAQ	VLGEA	Tue, Apr 20, 1999	6.63	6.63	6.38	6.63
1093	NASDAQ	VLGEA	Mon, Apr 19, 1999	6.50	6.63	6.44	6.63
1092	NASDAQ	VLGEA	Fri, Apr 16, 1999	6.38	6.50	6.38	6.50
1091	NASDAQ	VLGEA	Thu, Apr 15, 1999	6.38	6.41	6.38	6.41
1090	NASDAQ	VLGEA	Wed, Apr 14, 1999	6.38	6.44	6.38	6.44
1089	NASDAQ	VLGEA	Tue, Apr 13, 1999	6.38	6.38	6.38	6.38
1088	NASDAQ	VLGEA	Fri, Apr 9, 1999	6.38	6.38	6.38	6.38
1087	NASDAQ	VLGEA	Thu, Apr 8, 1999	6.38	6.38	6.38	6.38
1086	NASDAQ	VLGEA	Wed, Apr 7, 1999	6.38	6.59	6.38	6.56
1085	NASDAQ	VLGEA	Tue, Apr 6, 1999	6.28	6.44	6.25	6.25
1084	NASDAQ	VLGEA	Mon, Apr 5, 1999	6.63	6.63	6.25	6.28
1083	NASDAQ	VLGEA	Thu, Apr 1, 1999	7.06	7.06	6.75	6.75
1082	NASDAQ	VLGEA	Wed, Mar 31, 1999	7.06	7.06	7.06	7.06
1081	NASDAQ	VLGEA	Tue, Mar 30, 1999	7.00	7.16	7.00	7.16
1080	NASDAQ	VLGEA	Mon, Mar 29, 1999	7.00	7.00	7.00	7.00
1079	NASDAQ	VLGEA	Thu, Mar 25, 1999	7.00	7.00	7.00	7.00
1078	NASDAQ	VLGEA	Fri, Mar 19, 1999	7.00	7.00	7.00	7.00
1077	NASDAQ	VLGEA	Thu, Mar 18, 1999	7.00	7.06	7.00	7.06
1076	NASDAQ	VLGEA	Mon, Mar 15, 1999	7.00	7.19	7.00	7.19
1075	NASDAQ	VLGEA	Fri, Mar 12, 1999	7.00	7.06	7.00	7.06
1074	NASDAQ	VLGEA	Thu, Mar 11, 1999	7.06	7.06	7.06	7.06
1073	NASDAQ	VLGEA	Wed, Mar 10, 1999	7.00	7.00	7.00	7.00
1072	NASDAQ	VLGEA	Tue, Mar 9, 1999	7.06	7.06	7.06	7.06
1071	NASDAQ	VLGEA	Mon, Mar 8, 1999	7.00	7.13	7.00	7.00
1070	NASDAQ	VLGEA	Tue, Mar 2, 1999	7.00	7.00	7.00	7.00
1069	NASDAQ	VLGEA	Mon, Mar 1, 1999	7.00	7.13	7.00	7.00
1068	NASDAQ	VLGEA	Fri, Feb 26, 1999	7.00	7.00	7.00	7.00
1067	NASDAQ	VLGEA	Thu, Feb 25, 1999	7.00	7.00	7.00	7.00
1066	NASDAQ	VLGEA	Wed, Feb 24, 1999	7.13	7.13	7.13	7.13
1065	NASDAQ	VLGEA	Tue, Feb 23, 1999	7.13	7.13	7.13	7.13
1064	NASDAQ	VLGEA	Mon, Feb 22, 1999	7.00	7.00	7.00	7.00
1063	NASDAQ	VLGEA	Fri, Feb 19, 1999	7.25	7.25	7.25	7.25
1062	NASDAQ	VLGEA	Thu, Feb 18, 1999	7.00	7.22	7.00	7.19
1061	NASDAQ	VLGEA	Tue, Feb 16, 1999	6.94	6.94	6.94	6.94
1060	NASDAQ	VLGEA	Wed, Feb 10, 1999	6.75	7.22	6.75	6.88
1059	NASDAQ	VLGEA	Mon, Feb 8, 1999	6.88	6.88	6.88	6.88
1058	NASDAQ	VLGEA	Fri, Feb 5, 1999	6.88	6.88	6.88	6.88
1057	NASDAQ	VLGEA	Thu, Feb 4, 1999	6.88	6.88	6.88	6.88
1056	NASDAQ	VLGEA	Wed, Feb 3, 1999	6.75	6.75	6.75	6.75
1055	NASDAQ	VLGEA	Tue, Feb 2, 1999	7.13	7.13	6.75	6.75
1054	NASDAQ	VLGEA	Mon, Feb 1, 1999	7.03	7.03	7.03	7.03
1053	NASDAQ	VLGEA	Fri, Jan 29, 1999	7.00	7.25	7.00	7.25
1052	NASDAQ	VLGEA	Thu, Jan 28, 1999	7.00	7.13	7.00	7.13
1051	NASDAQ	VLGEA	Wed, Jan 27, 1999	7.25	7.25	7.00	7.00
1050	NASDAQ	VLGEA	Tue, Jan 26, 1999	7.00	7.25	7.00	7.25
1049	NASDAQ	VLGEA	Mon, Jan 25, 1999	7.00	7.00	7.00	7.00
1048	NASDAQ	VLGEA	Thu, Jan 21, 1999	7.00	7.13	6.63	7.00
1047	NASDAQ	VLGEA	Wed, Jan 20, 1999	7.00	7.00	7.00	7.00
1046	NASDAQ	VLGEA	Tue, Jan 19, 1999	7.00	7.09	7.00	7.09
1045	NASDAQ	VLGEA	Fri, Jan 15, 1999	7.09	7.25	7.09	7.13
1044	NASDAQ	VLGEA	Thu, Jan 14, 1999	7.09	7.13	7.09	7.13
1043	NASDAQ	VLGEA	Tue, Jan 12, 1999	7.00	7.13	7.00	7.00
1042	NASDAQ	VLGEA	Mon, Jan 11, 1999	7.13	7.13	7.13	7.13
1041	NASDAQ	VLGEA	Fri, Jan 8, 1999	7.13	7.25	7.13	7.13
1040	NASDAQ	VLGEA	Wed, Jan 6, 1999	7.13	7.16	7.13	7.16
1039	NASDAQ	VLGEA	Tue, Jan 5, 1999	7.13	7.25	7.13	7.13
1038	NASDAQ	VLGEA	Mon, Jan 4, 1999	7.06	7.25	7.06	7.19
1037	NASDAQ	VLGEA	Thu, Dec 31, 1998	7.09	7.09	7.09	7.09
1036	NASDAQ	VLGEA	Wed, Dec 30, 1998	7.06	7.50	7.06	7.09
1035	NASDAQ	VLGEA	Tue, Dec 29, 1998	7.06	7.06	7.06	7.06
1034	NASDAQ	VLGEA	Mon, Dec 28, 1998	7.38	7.38	7.06	7.06
1033	NASDAQ	VLGEA	Thu, Dec 24, 1998	7.31	7.31	7.06	7.06
1032	NASDAQ	VLGEA	Wed, Dec 23, 1998	7.31	7.44	7.31	7.38
1031	NASDAQ	VLGEA	Tue, Dec 22, 1998	7.31	7.31	7.31	7.31
1030	NASDAQ	VLGEA	Mon, Dec 21, 1998	7.31	7.31	7.31	7.31
1029	NASDAQ	VLGEA	Fri, Dec 18, 1998	7.50	7.50	7.31	7.31
1028	NASDAQ	VLGEA	Wed, Dec 16, 1998	7.50	7.50	7.50	7.50
1027	NASDAQ	VLGEA	Tue, Dec 15, 1998	7.50	7.50	7.50	7.50
1026	NASDAQ	VLGEA	Mon, Dec 14, 1998	7.50	7.56	7.50	7.56
1025	NASDAQ	VLGEA	Thu, Dec 10, 1998	7.50	7.88	7.25	7.50
1024	NASDAQ	VLGEA	Tue, Dec 8, 1998	7.50	7.50	7.50	7.50
1023	NASDAQ	VLGEA	Mon, Dec 7, 1998	7.50	7.50	7.50	7.50
1022	NASDAQ	VLGEA	Fri, Dec 4, 1998	7.50	7.88	7.50	7.88
1021	NASDAQ	VLGEA	Thu, Dec 3, 1998	7.50	7.50	7.50	7.50
1020	NASDAQ	VLGEA	Wed, Dec 2, 1998	8.06	8.06	8.00	8.00
1019	NASDAQ	VLGEA	Tue, Dec 1, 1998	8.25	8.25	8.06	8.06
1018	NASDAQ	VLGEA	Mon, Nov 30, 1998	8.25	8.25	8.25	8.25
1017	NASDAQ	VLGEA	Fri, Nov 27, 1998	8.00	8.00	8.00	8.00
1016	NASDAQ	VLGEA	Wed, Nov 25, 1998	8.63	8.63	8.38	8.63
1015	NASDAQ	VLGEA	Tue, Nov 24, 1998	8.13	8.38	8.13	8.38
1014	NASDAQ	VLGEA	Mon, Nov 23, 1998	8.75	8.75	8.06	8.06
1013	NASDAQ	VLGEA	Fri, Nov 20, 1998	7.44	8.50	7.44	7.88
1012	NASDAQ	VLGEA	Thu, Nov 19, 1998	6.75	7.25	6.50	7.13
1011	NASDAQ	VLGEA	Wed, Nov 18, 1998	6.75	6.88	6.75	6.75
1010	NASDAQ	VLGEA	Tue, Nov 17, 1998	6.75	7.13	6.75	7.13
1009	NASDAQ	VLGEA	Mon, Nov 16, 1998	6.75	6.75	6.75	6.75
1008	NASDAQ	VLGEA	Fri, Nov 13, 1998	7.00	7.00	6.75	6.75
1007	NASDAQ	VLGEA	Thu, Nov 12, 1998	7.00	7.00	7.00	7.00
1006	NASDAQ	VLGEA	Wed, Nov 11, 1998	7.25	7.25	7.25	7.25
1005	NASDAQ	VLGEA	Tue, Nov 10, 1998	7.06	7.13	7.00	7.13
1004	NASDAQ	VLGEA	Mon, Nov 9, 1998	7.03	7.50	7.03	7.06
1003	NASDAQ	VLGEA	Fri, Nov 6, 1998	7.38	7.38	7.25	7.28
1002	NASDAQ	VLGEA	Thu, Nov 5, 1998	7.44	7.44	7.38	7.38
1001	NASDAQ	VLGEA	Wed, Nov 4, 1998	7.38	7.81	7.38	7.38
1000	NASDAQ	VLGEA	Tue, Nov 3, 1998	7.56	7.56	7.50	7.50
999	NASDAQ	VLGEA	Mon, Nov 2, 1998	8.00	8.00	7.63	7.75
998	NASDAQ	VLGEA	Fri, Oct 30, 1998	7.50	7.50	7.50	7.50
997	NASDAQ	VLGEA	Thu, Oct 29, 1998	7.66	7.69	7.50	7.63
996	NASDAQ	VLGEA	Wed, Oct 28, 1998	7.81	8.00	7.66	7.75
995	NASDAQ	VLGEA	Tue, Oct 27, 1998	7.75	8.00	7.25	7.88
994	NASDAQ	VLGEA	Mon, Oct 26, 1998	7.88	7.88	7.75	7.78
993	NASDAQ	VLGEA	Fri, Oct 23, 1998	8.00	8.00	7.88	7.88
992	NASDAQ	VLGEA	Thu, Oct 22, 1998	8.94	8.94	8.00	8.00
991	NASDAQ	VLGEA	Wed, Oct 21, 1998	9.00	9.13	9.00	9.13
990	NASDAQ	VLGEA	Tue, Oct 20, 1998	9.13	9.50	8.75	9.50
989	NASDAQ	VLGEA	Fri, Oct 16, 1998	8.75	9.00	8.75	9.00
988	NASDAQ	VLGEA	Thu, Oct 15, 1998	8.00	8.50	7.88	8.38
987	NASDAQ	VLGEA	Wed, Oct 14, 1998	7.38	7.88	7.38	7.88
986	NASDAQ	VLGEA	Tue, Oct 13, 1998	7.31	7.56	7.31	7.56
985	NASDAQ	VLGEA	Mon, Oct 12, 1998	7.25	7.25	7.25	7.25
984	NASDAQ	VLGEA	Fri, Oct 9, 1998	6.25	7.88	6.25	7.44
983	NASDAQ	VLGEA	Thu, Oct 8, 1998	7.38	7.88	7.00	7.00
982	NASDAQ	VLGEA	Wed, Oct 7, 1998	7.81	8.13	7.50	8.00
981	NASDAQ	VLGEA	Tue, Oct 6, 1998	8.25	9.13	8.00	8.00
980	NASDAQ	VLGEA	Mon, Oct 5, 1998	9.06	9.25	8.47	9.00
979	NASDAQ	VLGEA	Fri, Oct 2, 1998	8.50	9.25	8.50	9.06
978	NASDAQ	VLGEA	Thu, Oct 1, 1998	10.13	10.53	8.88	9.19
977	NASDAQ	VLGEA	Wed, Sep 30, 1998	10.88	11.25	10.75	10.94
976	NASDAQ	VLGEA	Tue, Sep 29, 1998	10.88	11.25	10.88	11.00
975	NASDAQ	VLGEA	Mon, Sep 28, 1998	11.25	11.50	10.88	10.88
974	NASDAQ	VLGEA	Fri, Sep 25, 1998	11.38	11.50	10.63	11.00
973	NASDAQ	VLGEA	Thu, Sep 24, 1998	11.31	11.88	11.06	11.63
972	NASDAQ	VLGEA	Wed, Sep 23, 1998	11.50	12.38	11.00	11.38
971	NASDAQ	VLGEA	Tue, Sep 22, 1998	10.75	11.63	10.25	10.97
970	NASDAQ	VLGEA	Mon, Sep 21, 1998	10.25	10.81	10.25	10.75
969	NASDAQ	VLGEA	Fri, Sep 18, 1998	8.81	9.44	8.81	9.25
968	NASDAQ	VLGEA	Thu, Sep 17, 1998	8.75	9.38	8.75	9.00
967	NASDAQ	VLGEA	Wed, Sep 16, 1998	9.00	9.38	8.81	9.38
966	NASDAQ	VLGEA	Tue, Sep 15, 1998	9.25	9.44	9.00	9.00
965	NASDAQ	VLGEA	Mon, Sep 14, 1998	8.50	9.56	8.38	9.31
964	NASDAQ	VLGEA	Fri, Sep 11, 1998	7.69	8.50	7.69	8.50
963	NASDAQ	VLGEA	Thu, Sep 10, 1998	7.50	8.50	7.50	8.50
962	NASDAQ	VLGEA	Wed, Sep 9, 1998	8.06	8.38	8.06	8.38
961	NASDAQ	VLGEA	Tue, Sep 8, 1998	7.75	8.06	7.75	8.06
960	NASDAQ	VLGEA	Wed, Sep 2, 1998	7.69	7.69	7.69	7.69
959	NASDAQ	VLGEA	Tue, Sep 1, 1998	7.94	7.94	7.44	7.44
958	NASDAQ	VLGEA	Mon, Aug 31, 1998	7.63	7.84	7.63	7.63
957	NASDAQ	VLGEA	Fri, Aug 28, 1998	7.75	7.75	7.75	7.75
956	NASDAQ	VLGEA	Thu, Aug 27, 1998	7.69	7.69	7.69	7.69
955	NASDAQ	VLGEA	Wed, Aug 26, 1998	8.06	8.06	8.06	8.06
954	NASDAQ	VLGEA	Tue, Aug 25, 1998	7.81	7.81	7.81	7.81
953	NASDAQ	VLGEA	Mon, Aug 24, 1998	8.25	8.25	7.69	7.69
952	NASDAQ	VLGEA	Thu, Aug 20, 1998	7.69	7.69	7.69	7.69
951	NASDAQ	VLGEA	Tue, Aug 18, 1998	7.63	7.75	7.63	7.75
950	NASDAQ	VLGEA	Mon, Aug 17, 1998	7.75	7.75	7.75	7.75
949	NASDAQ	VLGEA	Fri, Aug 14, 1998	7.88	7.88	7.88	7.88
948	NASDAQ	VLGEA	Wed, Aug 12, 1998	7.88	7.88	7.88	7.88
947	NASDAQ	VLGEA	Tue, Aug 11, 1998	7.50	7.69	7.50	7.69
946	NASDAQ	VLGEA	Mon, Aug 10, 1998	7.50	7.50	7.50	7.50
945	NASDAQ	VLGEA	Thu, Aug 6, 1998	7.88	7.88	7.50	7.50
944	NASDAQ	VLGEA	Tue, Aug 4, 1998	7.50	7.50	7.13	7.13
943	NASDAQ	VLGEA	Mon, Aug 3, 1998	7.56	7.81	7.56	7.81
942	NASDAQ	VLGEA	Fri, Jul 31, 1998	7.50	7.50	7.50	7.50
941	NASDAQ	VLGEA	Thu, Jul 30, 1998	7.53	7.53	7.53	7.53
940	NASDAQ	VLGEA	Wed, Jul 29, 1998	7.50	7.63	7.50	7.63
939	NASDAQ	VLGEA	Tue, Jul 28, 1998	7.50	7.63	7.50	7.63
938	NASDAQ	VLGEA	Wed, Jul 22, 1998	8.00	8.00	7.50	7.50
937	NASDAQ	VLGEA	Tue, Jul 21, 1998	7.88	7.88	7.88	7.88
936	NASDAQ	VLGEA	Mon, Jul 20, 1998	8.00	8.00	8.00	8.00
935	NASDAQ	VLGEA	Fri, Jul 17, 1998	8.00	8.00	8.00	8.00
934	NASDAQ	VLGEA	Thu, Jul 16, 1998	6.75	7.88	6.75	7.88
933	NASDAQ	VLGEA	Wed, Jul 15, 1998	7.38	7.38	7.38	7.38
932	NASDAQ	VLGEA	Thu, Jul 9, 1998	7.25	7.25	6.75	7.25
931	NASDAQ	VLGEA	Wed, Jul 8, 1998	7.25	7.25	7.25	7.25
930	NASDAQ	VLGEA	Tue, Jul 7, 1998	7.31	7.31	7.31	7.31
929	NASDAQ	VLGEA	Mon, Jul 6, 1998	7.38	7.84	7.38	7.63
928	NASDAQ	VLGEA	Thu, Jul 2, 1998	7.31	7.31	7.31	7.31
927	NASDAQ	VLGEA	Wed, Jul 1, 1998	7.56	7.56	7.31	7.31
926	NASDAQ	VLGEA	Tue, Jun 30, 1998	8.06	8.06	8.06	8.06
925	NASDAQ	VLGEA	Mon, Jun 29, 1998	8.06	8.06	7.88	7.88
924	NASDAQ	VLGEA	Thu, Jun 25, 1998	7.56	8.06	7.56	7.81
923	NASDAQ	VLGEA	Wed, Jun 24, 1998	7.94	7.94	7.94	7.94
922	NASDAQ	VLGEA	Tue, Jun 23, 1998	7.88	7.88	7.75	7.75
921	NASDAQ	VLGEA	Mon, Jun 22, 1998	8.25	8.25	7.88	7.88
920	NASDAQ	VLGEA	Fri, Jun 19, 1998	8.25	8.25	8.25	8.25
919	NASDAQ	VLGEA	Thu, Jun 18, 1998	8.25	8.25	8.00	8.00
918	NASDAQ	VLGEA	Wed, Jun 17, 1998	8.13	8.13	8.06	8.13
917	NASDAQ	VLGEA	Tue, Jun 16, 1998	8.25	8.50	7.88	7.88
916	NASDAQ	VLGEA	Mon, Jun 15, 1998	7.38	8.25	7.38	8.25
915	NASDAQ	VLGEA	Fri, Jun 12, 1998	7.38	7.38	7.25	7.25
914	NASDAQ	VLGEA	Thu, Jun 11, 1998	7.25	7.25	7.25	7.25
913	NASDAQ	VLGEA	Wed, Jun 10, 1998	7.31	7.44	7.00	7.00
912	NASDAQ	VLGEA	Mon, Jun 8, 1998	7.25	7.25	7.25	7.25
911	NASDAQ	VLGEA	Fri, Jun 5, 1998	7.00	7.00	7.00	7.00
910	NASDAQ	VLGEA	Wed, Jun 3, 1998	7.00	7.00	7.00	7.00
909	NASDAQ	VLGEA	Tue, Jun 2, 1998	6.75	7.00	6.75	7.00
908	NASDAQ	VLGEA	Mon, Jun 1, 1998	6.75	6.75	6.72	6.72
907	NASDAQ	VLGEA	Fri, May 29, 1998	6.44	6.69	6.44	6.69
906	NASDAQ	VLGEA	Tue, May 26, 1998	6.69	6.69	6.69	6.69
905	NASDAQ	VLGEA	Fri, May 22, 1998	6.75	6.75	6.75	6.75
904	NASDAQ	VLGEA	Thu, May 21, 1998	6.69	6.69	6.69	6.69
903	NASDAQ	VLGEA	Thu, May 14, 1998	6.50	6.63	6.50	6.63
902	NASDAQ	VLGEA	Wed, May 13, 1998	6.44	6.63	6.44	6.63
901	NASDAQ	VLGEA	Mon, May 11, 1998	6.63	6.63	6.63	6.63
900	NASDAQ	VLGEA	Thu, Apr 30, 1998	6.44	6.69	6.44	6.69
899	NASDAQ	VLGEA	Wed, Apr 29, 1998	6.75	6.75	6.75	6.75
898	NASDAQ	VLGEA	Mon, Apr 27, 1998	6.50	6.50	6.50	6.50
897	NASDAQ	VLGEA	Wed, Apr 22, 1998	6.44	6.69	6.44	6.56
896	NASDAQ	VLGEA	Fri, Apr 17, 1998	6.44	6.44	6.44	6.44
895	NASDAQ	VLGEA	Thu, Apr 9, 1998	6.44	6.44	6.44	6.44
894	NASDAQ	VLGEA	Wed, Apr 8, 1998	6.75	6.75	6.75	6.75
893	NASDAQ	VLGEA	Tue, Apr 7, 1998	6.44	6.44	6.44	6.44
892	NASDAQ	VLGEA	Fri, Apr 3, 1998	6.44	6.56	6.44	6.56
891	NASDAQ	VLGEA	Thu, Apr 2, 1998	6.44	6.44	6.44	6.44
890	NASDAQ	VLGEA	Mon, Mar 30, 1998	6.56	6.56	6.56	6.56
889	NASDAQ	VLGEA	Wed, Mar 25, 1998	6.56	6.56	6.56	6.56
888	NASDAQ	VLGEA	Tue, Mar 24, 1998	6.75	6.75	6.75	6.75
887	NASDAQ	VLGEA	Mon, Mar 23, 1998	6.56	6.75	6.56	6.75
886	NASDAQ	VLGEA	Thu, Mar 19, 1998	6.38	6.38	6.38	6.38
885	NASDAQ	VLGEA	Wed, Mar 18, 1998	6.38	6.38	6.38	6.38
884	NASDAQ	VLGEA	Mon, Mar 16, 1998	6.38	6.38	6.38	6.38
883	NASDAQ	VLGEA	Thu, Mar 12, 1998	6.38	6.38	6.38	6.38
882	NASDAQ	VLGEA	Tue, Mar 10, 1998	6.38	6.75	6.38	6.75
881	NASDAQ	VLGEA	Mon, Mar 9, 1998	6.38	6.75	6.38	6.75
880	NASDAQ	VLGEA	Fri, Mar 6, 1998	6.31	6.38	6.25	6.38
879	NASDAQ	VLGEA	Thu, Mar 5, 1998	6.44	6.44	6.44	6.44
878	NASDAQ	VLGEA	Tue, Mar 3, 1998	6.81	6.81	6.63	6.63
877	NASDAQ	VLGEA	Mon, Mar 2, 1998	5.75	7.13	5.75	6.63
876	NASDAQ	VLGEA	Fri, Feb 27, 1998	5.63	6.13	5.63	5.75
875	NASDAQ	VLGEA	Wed, Feb 25, 1998	5.19	5.19	5.06	5.06
874	NASDAQ	VLGEA	Thu, Feb 19, 1998	5.00	5.00	5.00	5.00
873	NASDAQ	VLGEA	Wed, Feb 11, 1998	5.13	5.13	5.13	5.13
872	NASDAQ	VLGEA	Mon, Feb 9, 1998	5.19	5.19	5.19	5.19
871	NASDAQ	VLGEA	Wed, Feb 4, 1998	5.19	5.19	5.06	5.09
870	NASDAQ	VLGEA	Tue, Feb 3, 1998	5.00	5.00	5.00	5.00
869	NASDAQ	VLGEA	Fri, Jan 30, 1998	5.09	5.09	5.09	5.09
868	NASDAQ	VLGEA	Wed, Jan 28, 1998	5.19	5.19	5.19	5.19
867	NASDAQ	VLGEA	Fri, Jan 23, 1998	5.00	5.00	5.00	5.00
866	NASDAQ	VLGEA	Thu, Jan 22, 1998	5.19	5.19	5.09	5.09
865	NASDAQ	VLGEA	Wed, Jan 21, 1998	5.19	5.19	5.19	5.19
864	NASDAQ	VLGEA	Tue, Jan 13, 1998	5.00	5.00	5.00	5.00
863	NASDAQ	VLGEA	Mon, Jan 12, 1998	5.38	5.38	5.38	5.38
862	NASDAQ	VLGEA	Thu, Jan 8, 1998	5.00	5.00	5.00	5.00
861	NASDAQ	VLGEA	Tue, Jan 6, 1998	5.13	5.19	5.13	5.19
860	NASDAQ	VLGEA	Fri, Jan 2, 1998	5.13	5.13	5.13	5.13
859	NASDAQ	VLGEA	Tue, Dec 30, 1997	5.31	5.31	5.31	5.31
858	NASDAQ	VLGEA	Mon, Dec 29, 1997	5.13	5.13	5.13	5.13
857	NASDAQ	VLGEA	Mon, Dec 22, 1997	4.94	5.00	4.94	4.94
856	NASDAQ	VLGEA	Fri, Dec 19, 1997	4.94	4.94	4.94	4.94
855	NASDAQ	VLGEA	Thu, Dec 18, 1997	5.00	5.00	5.00	5.00
854	NASDAQ	VLGEA	Wed, Dec 10, 1997	4.94	5.13	4.94	5.13
853	NASDAQ	VLGEA	Tue, Dec 9, 1997	4.94	5.13	4.94	4.94
852	NASDAQ	VLGEA	Mon, Dec 8, 1997	4.88	4.94	4.88	4.94
851	NASDAQ	VLGEA	Thu, Dec 4, 1997	5.06	5.06	5.06	5.06
850	NASDAQ	VLGEA	Tue, Dec 2, 1997	5.25	5.25	4.94	4.94
849	NASDAQ	VLGEA	Mon, Dec 1, 1997	4.94	5.00	4.94	5.00
848	NASDAQ	VLGEA	Fri, Nov 28, 1997	5.00	5.00	5.00	5.00
847	NASDAQ	VLGEA	Wed, Nov 26, 1997	5.06	5.06	4.94	4.97
846	NASDAQ	VLGEA	Tue, Nov 25, 1997	5.06	5.06	4.94	4.97
845	NASDAQ	VLGEA	Mon, Nov 24, 1997	4.81	5.00	4.81	4.94
844	NASDAQ	VLGEA	Fri, Nov 21, 1997	4.94	5.06	4.88	5.06
843	NASDAQ	VLGEA	Wed, Nov 19, 1997	5.03	5.03	4.94	4.94
842	NASDAQ	VLGEA	Tue, Nov 18, 1997	4.75	4.94	4.75	4.94
841	NASDAQ	VLGEA	Fri, Nov 14, 1997	4.94	4.94	4.94	4.94
840	NASDAQ	VLGEA	Wed, Nov 12, 1997	4.94	4.94	4.81	4.81
839	NASDAQ	VLGEA	Tue, Nov 11, 1997	4.94	4.97	4.94	4.97
838	NASDAQ	VLGEA	Mon, Nov 10, 1997	4.94	5.06	4.75	5.06
837	NASDAQ	VLGEA	Fri, Nov 7, 1997	5.25	5.25	4.94	4.94
836	NASDAQ	VLGEA	Thu, Nov 6, 1997	4.88	4.88	4.75	4.88
835	NASDAQ	VLGEA	Wed, Nov 5, 1997	4.63	4.63	4.63	4.63
834	NASDAQ	VLGEA	Fri, Oct 31, 1997	4.63	4.88	4.63	4.88
833	NASDAQ	VLGEA	Mon, Oct 27, 1997	4.56	4.56	4.56	4.56
832	NASDAQ	VLGEA	Wed, Oct 22, 1997	4.69	4.69	4.69	4.69
831	NASDAQ	VLGEA	Fri, Oct 17, 1997	4.69	4.69	4.69	4.69
830	NASDAQ	VLGEA	Thu, Oct 16, 1997	4.50	4.50	4.50	4.50
829	NASDAQ	VLGEA	Tue, Oct 14, 1997	4.81	4.81	4.81	4.81
828	NASDAQ	VLGEA	Mon, Oct 13, 1997	4.50	4.63	4.50	4.63
827	NASDAQ	VLGEA	Thu, Oct 9, 1997	4.69	4.88	4.69	4.88
826	NASDAQ	VLGEA	Wed, Oct 8, 1997	4.88	4.88	4.69	4.88
825	NASDAQ	VLGEA	Fri, Oct 3, 1997	4.38	4.69	4.38	4.69
824	NASDAQ	VLGEA	Thu, Oct 2, 1997	4.50	4.69	4.50	4.50
823	NASDAQ	VLGEA	Tue, Sep 30, 1997	4.38	4.38	4.38	4.38
822	NASDAQ	VLGEA	Mon, Sep 22, 1997	4.75	4.75	4.38	4.38
821	NASDAQ	VLGEA	Wed, Sep 10, 1997	4.38	4.38	4.38	4.38
820	NASDAQ	VLGEA	Tue, Sep 9, 1997	4.88	4.88	4.50	4.50
819	NASDAQ	VLGEA	Mon, Sep 8, 1997	4.38	4.88	4.38	4.88
818	NASDAQ	VLGEA	Wed, Sep 3, 1997	4.38	4.38	4.38	4.38
817	NASDAQ	VLGEA	Wed, Aug 27, 1997	4.38	4.38	4.38	4.38
816	NASDAQ	VLGEA	Mon, Aug 11, 1997	4.50	4.88	4.50	4.50
815	NASDAQ	VLGEA	Fri, Aug 8, 1997	4.50	4.56	4.50	4.56
814	NASDAQ	VLGEA	Thu, Aug 7, 1997	4.38	4.56	4.38	4.56
813	NASDAQ	VLGEA	Wed, Aug 6, 1997	4.50	4.50	4.50	4.50
812	NASDAQ	VLGEA	Mon, Aug 4, 1997	4.38	4.38	4.38	4.38
811	NASDAQ	VLGEA	Fri, Aug 1, 1997	4.38	4.50	4.38	4.50
810	NASDAQ	VLGEA	Thu, Jul 31, 1997	4.38	4.38	4.38	4.38
809	NASDAQ	VLGEA	Fri, Jul 25, 1997	4.38	4.38	4.38	4.38
808	NASDAQ	VLGEA	Mon, Jul 21, 1997	4.38	4.38	4.38	4.38
807	NASDAQ	VLGEA	Fri, Jul 18, 1997	4.44	4.50	4.44	4.50
806	NASDAQ	VLGEA	Thu, Jul 17, 1997	4.25	4.25	4.25	4.25
805	NASDAQ	VLGEA	Thu, Jul 10, 1997	4.25	4.25	4.25	4.25
804	NASDAQ	VLGEA	Wed, Jul 9, 1997	4.25	4.25	4.25	4.25
803	NASDAQ	VLGEA	Tue, Jul 8, 1997	4.63	4.63	4.38	4.50
802	NASDAQ	VLGEA	Mon, Jul 7, 1997	4.25	4.25	4.25	4.25
801	NASDAQ	VLGEA	Wed, Jul 2, 1997	4.25	4.25	4.25	4.25
800	NASDAQ	VLGEA	Mon, Jun 30, 1997	4.44	4.44	4.38	4.38
799	NASDAQ	VLGEA	Fri, Jun 27, 1997	4.63	4.63	4.50	4.50
798	NASDAQ	VLGEA	Thu, Jun 26, 1997	4.63	4.63	4.63	4.63
797	NASDAQ	VLGEA	Wed, Jun 25, 1997	4.63	4.63	4.50	4.63
796	NASDAQ	VLGEA	Tue, Jun 24, 1997	4.63	4.63	4.63	4.63
795	NASDAQ	VLGEA	Mon, Jun 23, 1997	4.25	4.25	4.25	4.25
794	NASDAQ	VLGEA	Mon, Jun 16, 1997	4.50	4.50	4.50	4.50
793	NASDAQ	VLGEA	Wed, Jun 11, 1997	4.25	4.25	4.25	4.25
792	NASDAQ	VLGEA	Tue, Jun 10, 1997	4.63	4.63	4.50	4.50
791	NASDAQ	VLGEA	Fri, Jun 6, 1997	4.25	4.25	4.25	4.25
790	NASDAQ	VLGEA	Thu, May 29, 1997	4.63	4.63	4.50	4.50
789	NASDAQ	VLGEA	Wed, May 28, 1997	4.25	4.25	4.25	4.25
788	NASDAQ	VLGEA	Mon, May 19, 1997	4.25	4.25	4.25	4.25
787	NASDAQ	VLGEA	Fri, May 16, 1997	4.25	4.25	4.25	4.25
786	NASDAQ	VLGEA	Wed, May 14, 1997	4.63	4.63	4.63	4.63
785	NASDAQ	VLGEA	Tue, May 13, 1997	4.25	4.25	4.25	4.25
784	NASDAQ	VLGEA	Mon, May 12, 1997	4.63	4.63	4.63	4.63
783	NASDAQ	VLGEA	Wed, May 7, 1997	4.25	4.25	4.25	4.25
782	NASDAQ	VLGEA	Tue, May 6, 1997	4.25	4.25	4.25	4.25
781	NASDAQ	VLGEA	Tue, Apr 29, 1997	4.25	4.25	4.25	4.25
780	NASDAQ	VLGEA	Mon, Apr 28, 1997	4.25	4.25	4.25	4.25
779	NASDAQ	VLGEA	Thu, Apr 24, 1997	4.25	4.25	4.25	4.25
778	NASDAQ	VLGEA	Tue, Apr 22, 1997	4.25	4.31	4.25	4.25
777	NASDAQ	VLGEA	Mon, Apr 14, 1997	4.75	4.75	4.75	4.75
776	NASDAQ	VLGEA	Tue, Apr 8, 1997	4.63	4.63	4.63	4.63
775	NASDAQ	VLGEA	Tue, Mar 25, 1997	4.25	4.31	4.25	4.31
774	NASDAQ	VLGEA	Mon, Mar 24, 1997	4.75	4.75	4.25	4.25
773	NASDAQ	VLGEA	Thu, Mar 13, 1997	4.88	4.88	4.88	4.88
772	NASDAQ	VLGEA	Thu, Mar 6, 1997	4.38	4.38	4.38	4.38
771	NASDAQ	VLGEA	Tue, Mar 4, 1997	4.88	4.88	4.88	4.88
770	NASDAQ	VLGEA	Fri, Feb 28, 1997	4.38	4.88	4.38	4.88
769	NASDAQ	VLGEA	Thu, Feb 27, 1997	4.38	4.88	4.38	4.88
768	NASDAQ	VLGEA	Wed, Feb 26, 1997	4.38	4.38	4.38	4.38
767	NASDAQ	VLGEA	Tue, Feb 25, 1997	4.50	4.50	4.50	4.50
766	NASDAQ	VLGEA	Mon, Feb 24, 1997	4.50	4.56	4.50	4.56
765	NASDAQ	VLGEA	Tue, Feb 18, 1997	4.50	4.50	4.50	4.50
764	NASDAQ	VLGEA	Fri, Feb 14, 1997	4.56	4.56	4.56	4.56
763	NASDAQ	VLGEA	Tue, Feb 11, 1997	4.50	4.50	4.50	4.50
762	NASDAQ	VLGEA	Fri, Feb 7, 1997	5.13	5.13	5.13	5.13
761	NASDAQ	VLGEA	Mon, Feb 3, 1997	4.50	4.50	4.50	4.50
760	NASDAQ	VLGEA	Fri, Jan 31, 1997	4.50	4.50	4.50	4.50
759	NASDAQ	VLGEA	Tue, Jan 28, 1997	4.50	4.50	4.50	4.50
758	NASDAQ	VLGEA	Mon, Jan 27, 1997	4.50	4.50	4.50	4.50
757	NASDAQ	VLGEA	Thu, Jan 23, 1997	4.50	4.50	4.50	4.50
756	NASDAQ	VLGEA	Tue, Jan 21, 1997	4.50	4.88	4.50	4.50
755	NASDAQ	VLGEA	Fri, Jan 17, 1997	4.50	4.50	4.50	4.50
754	NASDAQ	VLGEA	Mon, Jan 13, 1997	4.50	4.88	4.50	4.88
753	NASDAQ	VLGEA	Tue, Jan 7, 1997	5.25	5.25	5.25	5.25
752	NASDAQ	VLGEA	Fri, Jan 3, 1997	4.50	4.50	4.50	4.50
751	NASDAQ	VLGEA	Fri, Dec 20, 1996	5.25	5.25	4.50	4.50
750	NASDAQ	VLGEA	Wed, Dec 18, 1996	4.81	4.81	4.81	4.81
749	NASDAQ	VLGEA	Tue, Dec 17, 1996	4.88	4.88	4.81	4.88
748	NASDAQ	VLGEA	Mon, Dec 16, 1996	4.50	4.50	4.50	4.50
747	NASDAQ	VLGEA	Fri, Dec 13, 1996	4.69	4.69	4.63	4.63
746	NASDAQ	VLGEA	Wed, Dec 11, 1996	5.25	5.25	5.25	5.25
745	NASDAQ	VLGEA	Mon, Dec 2, 1996	4.50	4.50	4.50	4.50
744	NASDAQ	VLGEA	Mon, Nov 25, 1996	4.63	4.63	4.50	4.56
743	NASDAQ	VLGEA	Wed, Nov 20, 1996	4.50	4.50	4.50	4.50
742	NASDAQ	VLGEA	Mon, Nov 18, 1996	4.50	4.56	4.50	4.56
741	NASDAQ	VLGEA	Mon, Nov 11, 1996	5.25	5.25	5.25	5.25
740	NASDAQ	VLGEA	Fri, Oct 25, 1996	4.50	4.50	4.50	4.50
739	NASDAQ	VLGEA	Wed, Oct 23, 1996	4.69	4.69	4.69	4.69
738	NASDAQ	VLGEA	Thu, Oct 17, 1996	4.63	4.63	4.63	4.63
737	NASDAQ	VLGEA	Wed, Oct 16, 1996	5.06	5.06	4.75	5.00
736	NASDAQ	VLGEA	Mon, Oct 14, 1996	4.63	4.63	4.63	4.63
735	NASDAQ	VLGEA	Fri, Oct 11, 1996	4.63	4.63	4.63	4.63
734	NASDAQ	VLGEA	Wed, Oct 9, 1996	5.13	5.13	5.13	5.13
733	NASDAQ	VLGEA	Mon, Sep 30, 1996	4.50	4.81	4.50	4.69
732	NASDAQ	VLGEA	Fri, Sep 27, 1996	4.50	4.50	4.50	4.50
731	NASDAQ	VLGEA	Wed, Sep 25, 1996	4.63	4.63	4.63	4.63
730	NASDAQ	VLGEA	Tue, Sep 24, 1996	4.50	4.63	4.50	4.63
729	NASDAQ	VLGEA	Mon, Sep 23, 1996	4.50	4.88	4.50	4.88
728	NASDAQ	VLGEA	Wed, Sep 18, 1996	4.88	4.88	4.88	4.88
727	NASDAQ	VLGEA	Mon, Sep 16, 1996	4.88	4.88	4.88	4.88
726	NASDAQ	VLGEA	Thu, Sep 12, 1996	4.88	4.88	4.88	4.88
725	NASDAQ	VLGEA	Wed, Sep 11, 1996	4.38	4.38	4.38	4.38
724	NASDAQ	VLGEA	Tue, Sep 10, 1996	4.38	4.88	4.38	4.88
723	NASDAQ	VLGEA	Wed, Sep 4, 1996	4.38	4.38	4.38	4.38
722	NASDAQ	VLGEA	Mon, Aug 26, 1996	4.63	4.69	4.50	4.69
721	NASDAQ	VLGEA	Mon, Aug 12, 1996	4.88	4.88	4.88	4.88
720	NASDAQ	VLGEA	Fri, Aug 2, 1996	4.25	4.25	4.25	4.25
719	NASDAQ	VLGEA	Mon, Jul 29, 1996	4.25	4.25	4.25	4.25
718	NASDAQ	VLGEA	Fri, Jul 26, 1996	4.50	4.50	4.50	4.50
717	NASDAQ	VLGEA	Tue, Jul 23, 1996	4.25	4.25	4.25	4.25
716	NASDAQ	VLGEA	Mon, Jul 22, 1996	4.25	4.25	4.25	4.25
715	NASDAQ	VLGEA	Thu, Jul 18, 1996	4.88	4.88	4.44	4.44
714	NASDAQ	VLGEA	Wed, Jul 17, 1996	4.25	4.25	4.25	4.25
713	NASDAQ	VLGEA	Tue, Jul 16, 1996	4.25	4.25	4.25	4.25
712	NASDAQ	VLGEA	Fri, Jul 12, 1996	4.25	4.25	4.25	4.25
711	NASDAQ	VLGEA	Thu, Jul 11, 1996	5.00	5.00	5.00	5.00
710	NASDAQ	VLGEA	Wed, Jul 10, 1996	5.00	5.00	5.00	5.00
709	NASDAQ	VLGEA	Fri, Jun 28, 1996	4.25	4.25	4.25	4.25
708	NASDAQ	VLGEA	Thu, Jun 27, 1996	4.25	4.25	4.25	4.25
707	NASDAQ	VLGEA	Mon, Jun 17, 1996	4.25	4.63	4.25	4.63
706	NASDAQ	VLGEA	Tue, Jun 11, 1996	4.75	4.75	4.75	4.75
705	NASDAQ	VLGEA	Fri, Jun 7, 1996	4.75	4.75	4.75	4.75
704	NASDAQ	VLGEA	Thu, Jun 6, 1996	4.25	4.25	4.25	4.25
703	NASDAQ	VLGEA	Mon, Jun 3, 1996	4.13	4.13	4.13	4.13
702	NASDAQ	VLGEA	Fri, May 31, 1996	4.75	4.75	4.75	4.75
701	NASDAQ	VLGEA	Wed, May 29, 1996	4.13	4.13	4.13	4.13
700	NASDAQ	VLGEA	Tue, May 28, 1996	4.44	4.50	4.38	4.50
699	NASDAQ	VLGEA	Fri, May 24, 1996	4.50	4.50	4.38	4.38
698	NASDAQ	VLGEA	Wed, May 22, 1996	4.00	4.50	4.00	4.50
697	NASDAQ	VLGEA	Tue, May 21, 1996	4.50	4.50	4.13	4.13
696	NASDAQ	VLGEA	Mon, May 20, 1996	4.00	4.03	4.00	4.00
695	NASDAQ	VLGEA	Fri, May 17, 1996	3.75	4.03	3.75	3.75
694	NASDAQ	VLGEA	Wed, May 15, 1996	3.75	4.13	3.75	4.13
693	NASDAQ	VLGEA	Tue, May 7, 1996	4.13	4.13	4.13	4.13
692	NASDAQ	VLGEA	Mon, May 6, 1996	3.88	4.50	3.88	4.50
691	NASDAQ	VLGEA	Fri, May 3, 1996	3.75	4.00	3.75	4.00
690	NASDAQ	VLGEA	Thu, May 2, 1996	4.13	4.13	4.00	4.00
689	NASDAQ	VLGEA	Wed, May 1, 1996	4.00	4.00	4.00	4.00
688	NASDAQ	VLGEA	Tue, Apr 30, 1996	4.00	4.00	4.00	4.00
687	NASDAQ	VLGEA	Mon, Apr 29, 1996	3.75	3.75	3.75	3.75
686	NASDAQ	VLGEA	Thu, Apr 25, 1996	4.13	4.13	4.13	4.13
685	NASDAQ	VLGEA	Wed, Apr 24, 1996	4.00	4.00	4.00	4.00
684	NASDAQ	VLGEA	Fri, Apr 19, 1996	3.75	3.75	3.75	3.75
683	NASDAQ	VLGEA	Thu, Apr 18, 1996	3.75	4.00	3.75	4.00
682	NASDAQ	VLGEA	Wed, Apr 17, 1996	4.13	4.13	4.00	4.00
681	NASDAQ	VLGEA	Tue, Apr 16, 1996	3.81	3.81	3.81	3.81
680	NASDAQ	VLGEA	Wed, Apr 10, 1996	4.25	4.25	4.25	4.25
679	NASDAQ	VLGEA	Tue, Apr 9, 1996	4.25	4.25	4.00	4.00
678	NASDAQ	VLGEA	Thu, Apr 4, 1996	4.00	4.00	3.75	3.88
677	NASDAQ	VLGEA	Tue, Apr 2, 1996	3.75	4.00	3.75	3.88
676	NASDAQ	VLGEA	Wed, Mar 27, 1996	4.00	4.00	3.75	4.00
675	NASDAQ	VLGEA	Tue, Mar 26, 1996	3.75	3.75	3.75	3.75
674	NASDAQ	VLGEA	Mon, Mar 25, 1996	3.75	4.00	3.75	4.00
673	NASDAQ	VLGEA	Thu, Mar 21, 1996	4.00	4.00	4.00	4.00
672	NASDAQ	VLGEA	Fri, Mar 15, 1996	4.00	4.00	4.00	4.00
671	NASDAQ	VLGEA	Tue, Mar 12, 1996	4.25	4.25	4.00	4.00
670	NASDAQ	VLGEA	Wed, Mar 6, 1996	3.75	4.25	3.75	4.00
669	NASDAQ	VLGEA	Mon, Mar 4, 1996	4.13	4.13	3.75	3.75
668	NASDAQ	VLGEA	Fri, Mar 1, 1996	3.75	3.75	3.75	3.75
667	NASDAQ	VLGEA	Thu, Feb 29, 1996	3.75	4.00	3.75	4.00
666	NASDAQ	VLGEA	Wed, Feb 28, 1996	3.50	3.50	3.50	3.50
665	NASDAQ	VLGEA	Fri, Feb 23, 1996	3.50	3.63	3.50	3.63
664	NASDAQ	VLGEA	Wed, Feb 21, 1996	3.50	3.50	3.50	3.50
663	NASDAQ	VLGEA	Tue, Feb 20, 1996	3.50	3.50	3.50	3.50
662	NASDAQ	VLGEA	Mon, Feb 12, 1996	3.50	3.50	3.50	3.50
661	NASDAQ	VLGEA	Fri, Feb 9, 1996	4.13	4.13	4.13	4.13
660	NASDAQ	VLGEA	Wed, Feb 7, 1996	3.50	3.50	3.50	3.50
659	NASDAQ	VLGEA	Wed, Jan 24, 1996	3.38	3.38	3.38	3.38
658	NASDAQ	VLGEA	Fri, Jan 19, 1996	3.38	3.38	3.38	3.38
657	NASDAQ	VLGEA	Tue, Jan 16, 1996	3.69	3.69	3.53	3.53
656	NASDAQ	VLGEA	Fri, Jan 12, 1996	3.88	3.88	3.88	3.88
655	NASDAQ	VLGEA	Thu, Jan 11, 1996	3.88	3.88	3.88	3.88
654	NASDAQ	VLGEA	Wed, Jan 10, 1996	3.38	3.38	3.38	3.38
653	NASDAQ	VLGEA	Tue, Jan 9, 1996	3.88	3.88	3.88	3.88
652	NASDAQ	VLGEA	Mon, Jan 8, 1996	3.38	3.38	3.38	3.38
651	NASDAQ	VLGEA	Thu, Jan 4, 1996	3.41	3.41	3.38	3.38
650	NASDAQ	VLGEA	Tue, Jan 2, 1996	3.38	3.38	3.38	3.38
649	NASDAQ	VLGEA	Fri, Dec 29, 1995	3.38	3.50	3.38	3.50
648	NASDAQ	VLGEA	Thu, Dec 28, 1995	3.38	3.38	3.38	3.38
647	NASDAQ	VLGEA	Wed, Dec 27, 1995	3.38	3.38	3.38	3.38
646	NASDAQ	VLGEA	Tue, Dec 26, 1995	3.25	3.38	3.25	3.38
645	NASDAQ	VLGEA	Fri, Dec 22, 1995	3.38	3.38	3.38	3.38
644	NASDAQ	VLGEA	Tue, Dec 19, 1995	3.38	3.63	3.38	3.63
643	NASDAQ	VLGEA	Wed, Dec 13, 1995	3.41	3.63	3.41	3.63
642	NASDAQ	VLGEA	Tue, Dec 12, 1995	3.88	3.88	3.88	3.88
641	NASDAQ	VLGEA	Mon, Dec 11, 1995	3.38	3.38	3.38	3.38
640	NASDAQ	VLGEA	Mon, Dec 4, 1995	3.63	3.63	3.63	3.63
639	NASDAQ	VLGEA	Thu, Nov 30, 1995	3.38	3.38	3.38	3.38
638	NASDAQ	VLGEA	Wed, Nov 29, 1995	3.63	3.63	3.63	3.63
637	NASDAQ	VLGEA	Wed, Nov 22, 1995	3.50	3.88	3.38	3.50
636	NASDAQ	VLGEA	Tue, Nov 21, 1995	3.50	3.50	3.50	3.50
635	NASDAQ	VLGEA	Fri, Nov 17, 1995	3.50	3.50	3.50	3.50
634	NASDAQ	VLGEA	Wed, Nov 15, 1995	3.50	3.50	3.50	3.50
633	NASDAQ	VLGEA	Tue, Nov 14, 1995	3.50	3.50	3.50	3.50
632	NASDAQ	VLGEA	Mon, Nov 13, 1995	3.50	3.50	3.50	3.50
631	NASDAQ	VLGEA	Thu, Nov 9, 1995	3.50	3.50	3.50	3.50
630	NASDAQ	VLGEA	Wed, Nov 8, 1995	3.50	3.50	3.50	3.50
629	NASDAQ	VLGEA	Tue, Nov 7, 1995	3.50	3.56	3.50	3.56
628	NASDAQ	VLGEA	Mon, Nov 6, 1995	4.00	4.00	3.50	3.50
627	NASDAQ	VLGEA	Wed, Oct 25, 1995	3.50	3.56	3.50	3.50
626	NASDAQ	VLGEA	Tue, Oct 24, 1995	3.50	3.50	3.50	3.50
625	NASDAQ	VLGEA	Wed, Oct 18, 1995	3.50	3.50	3.50	3.50
624	NASDAQ	VLGEA	Tue, Oct 17, 1995	3.44	3.44	3.44	3.44
623	NASDAQ	VLGEA	Mon, Oct 16, 1995	3.50	3.50	3.50	3.50
622	NASDAQ	VLGEA	Fri, Oct 13, 1995	3.69	3.69	3.69	3.69
621	NASDAQ	VLGEA	Tue, Oct 10, 1995	3.50	3.50	3.50	3.50
620	NASDAQ	VLGEA	Mon, Oct 9, 1995	4.00	4.00	3.50	3.56
619	NASDAQ	VLGEA	Mon, Oct 2, 1995	3.50	4.00	3.50	3.50
618	NASDAQ	VLGEA	Thu, Sep 28, 1995	3.50	3.50	3.50	3.50
617	NASDAQ	VLGEA	Tue, Sep 26, 1995	3.50	3.50	3.50	3.50
616	NASDAQ	VLGEA	Fri, Sep 22, 1995	3.50	3.50	3.50	3.50
615	NASDAQ	VLGEA	Fri, Sep 15, 1995	3.50	3.50	3.50	3.50
614	NASDAQ	VLGEA	Fri, Sep 8, 1995	3.63	3.63	3.63	3.63
613	NASDAQ	VLGEA	Tue, Sep 5, 1995	4.00	4.00	4.00	4.00
612	NASDAQ	VLGEA	Thu, Aug 31, 1995	3.50	3.56	3.50	3.56
611	NASDAQ	VLGEA	Mon, Aug 28, 1995	3.50	3.50	3.50	3.50
610	NASDAQ	VLGEA	Wed, Aug 23, 1995	3.50	3.50	3.50	3.50
609	NASDAQ	VLGEA	Mon, Aug 21, 1995	3.63	3.63	3.63	3.63
608	NASDAQ	VLGEA	Fri, Aug 18, 1995	3.50	3.50	3.50	3.50
607	NASDAQ	VLGEA	Wed, Aug 9, 1995	4.00	4.00	3.50	3.50
606	NASDAQ	VLGEA	Mon, Aug 7, 1995	3.50	3.50	3.50	3.50
605	NASDAQ	VLGEA	Thu, Jul 27, 1995	3.50	3.50	3.50	3.50
604	NASDAQ	VLGEA	Fri, Jul 21, 1995	3.50	3.63	3.50	3.63
603	NASDAQ	VLGEA	Tue, Jul 11, 1995	3.50	3.50	3.50	3.50
602	NASDAQ	VLGEA	Mon, Jul 10, 1995	4.00	4.00	3.50	3.50
601	NASDAQ	VLGEA	Fri, Jul 7, 1995	3.50	3.50	3.50	3.50
600	NASDAQ	VLGEA	Thu, Jun 29, 1995	3.50	3.50	3.50	3.50
599	NASDAQ	VLGEA	Tue, Jun 27, 1995	3.50	3.63	3.50	3.50
598	NASDAQ	VLGEA	Mon, Jun 26, 1995	3.56	3.56	3.56	3.56
597	NASDAQ	VLGEA	Tue, Jun 20, 1995	3.50	3.50	3.50	3.50
596	NASDAQ	VLGEA	Mon, Jun 19, 1995	3.50	3.50	3.50	3.50
595	NASDAQ	VLGEA	Thu, Jun 15, 1995	3.50	3.50	3.50	3.50
594	NASDAQ	VLGEA	Tue, Jun 6, 1995	3.50	4.00	3.50	3.50
593	NASDAQ	VLGEA	Tue, May 30, 1995	3.50	3.50	3.50	3.50
592	NASDAQ	VLGEA	Fri, May 26, 1995	3.56	3.56	3.56	3.56
591	NASDAQ	VLGEA	Wed, May 24, 1995	3.56	3.56	3.56	3.56
590	NASDAQ	VLGEA	Tue, May 23, 1995	3.88	3.88	3.69	3.75
589	NASDAQ	VLGEA	Wed, May 10, 1995	3.75	3.75	3.75	3.75
588	NASDAQ	VLGEA	Tue, May 9, 1995	3.88	3.88	3.38	3.38
587	NASDAQ	VLGEA	Fri, May 5, 1995	3.38	3.38	3.38	3.38
586	NASDAQ	VLGEA	Thu, May 4, 1995	3.38	3.38	3.38	3.38
585	NASDAQ	VLGEA	Thu, Apr 27, 1995	3.50	3.50	3.38	3.38
584	NASDAQ	VLGEA	Wed, Apr 26, 1995	3.38	3.38	3.38	3.38
583	NASDAQ	VLGEA	Mon, Apr 24, 1995	3.38	3.38	3.38	3.38
582	NASDAQ	VLGEA	Wed, Apr 19, 1995	3.38	3.50	3.38	3.50
581	NASDAQ	VLGEA	Tue, Apr 11, 1995	3.88	3.88	3.88	3.88
580	NASDAQ	VLGEA	Thu, Mar 30, 1995	3.38	3.50	3.38	3.50
579	NASDAQ	VLGEA	Wed, Mar 29, 1995	3.38	3.38	3.38	3.38
578	NASDAQ	VLGEA	Thu, Mar 23, 1995	3.38	3.38	3.38	3.38
577	NASDAQ	VLGEA	Tue, Mar 21, 1995	3.38	3.38	3.38	3.38
576	NASDAQ	VLGEA	Fri, Mar 17, 1995	3.38	3.38	3.38	3.38
575	NASDAQ	VLGEA	Thu, Mar 9, 1995	3.88	3.88	3.88	3.88
574	NASDAQ	VLGEA	Mon, Feb 27, 1995	3.56	3.56	3.56	3.56
573	NASDAQ	VLGEA	Fri, Feb 17, 1995	3.38	3.38	3.38	3.38
572	NASDAQ	VLGEA	Tue, Feb 14, 1995	3.88	3.88	3.38	3.38
571	NASDAQ	VLGEA	Fri, Feb 10, 1995	3.38	3.38	3.38	3.38
570	NASDAQ	VLGEA	Tue, Feb 7, 1995	3.38	3.38	3.38	3.38
569	NASDAQ	VLGEA	Fri, Feb 3, 1995	3.38	3.50	3.38	3.38
568	NASDAQ	VLGEA	Thu, Feb 2, 1995	3.38	3.38	3.38	3.38
567	NASDAQ	VLGEA	Tue, Jan 31, 1995	3.38	3.38	3.38	3.38
566	NASDAQ	VLGEA	Fri, Jan 27, 1995	3.38	3.38	3.38	3.38
565	NASDAQ	VLGEA	Tue, Jan 24, 1995	3.38	3.38	3.38	3.38
564	NASDAQ	VLGEA	Mon, Jan 23, 1995	3.38	3.50	3.38	3.50
563	NASDAQ	VLGEA	Wed, Jan 18, 1995	3.38	3.38	3.38	3.38
562	NASDAQ	VLGEA	Tue, Jan 17, 1995	3.38	3.38	3.38	3.38
561	NASDAQ	VLGEA	Wed, Jan 11, 1995	3.38	3.50	3.38	3.50
560	NASDAQ	VLGEA	Tue, Jan 10, 1995	3.88	3.88	3.38	3.38
559	NASDAQ	VLGEA	Mon, Jan 9, 1995	3.38	3.50	3.38	3.50
558	NASDAQ	VLGEA	Fri, Jan 6, 1995	3.38	3.38	3.38	3.38
557	NASDAQ	VLGEA	Fri, Dec 30, 1994	3.56	3.56	3.38	3.38
556	NASDAQ	VLGEA	Wed, Dec 28, 1994	3.38	3.38	3.38	3.38
555	NASDAQ	VLGEA	Tue, Dec 27, 1994	3.38	3.38	3.38	3.38
554	NASDAQ	VLGEA	Fri, Dec 23, 1994	3.50	3.88	3.50	3.88
553	NASDAQ	VLGEA	Thu, Dec 22, 1994	3.38	3.75	3.38	3.75
552	NASDAQ	VLGEA	Mon, Dec 19, 1994	3.38	3.38	3.38	3.38
551	NASDAQ	VLGEA	Tue, Dec 13, 1994	3.75	3.75	3.75	3.75
550	NASDAQ	VLGEA	Mon, Dec 12, 1994	3.50	3.75	3.50	3.75
549	NASDAQ	VLGEA	Thu, Dec 8, 1994	3.50	3.50	3.50	3.50
548	NASDAQ	VLGEA	Tue, Dec 6, 1994	3.50	3.50	3.50	3.50
547	NASDAQ	VLGEA	Mon, Dec 5, 1994	4.00	4.00	4.00	4.00
546	NASDAQ	VLGEA	Wed, Nov 30, 1994	3.63	3.63	3.63	3.63
545	NASDAQ	VLGEA	Tue, Nov 29, 1994	3.50	3.50	3.50	3.50
544	NASDAQ	VLGEA	Fri, Nov 25, 1994	3.50	3.50	3.50	3.50
543	NASDAQ	VLGEA	Wed, Nov 23, 1994	3.50	3.75	3.50	3.75
542	NASDAQ	VLGEA	Tue, Nov 22, 1994	3.50	3.50	3.50	3.50
541	NASDAQ	VLGEA	Mon, Nov 21, 1994	4.00	4.00	4.00	4.00
540	NASDAQ	VLGEA	Wed, Nov 16, 1994	4.00	4.00	4.00	4.00
539	NASDAQ	VLGEA	Tue, Nov 15, 1994	3.50	3.50	3.50	3.50
538	NASDAQ	VLGEA	Tue, Nov 1, 1994	3.50	3.50	3.50	3.50
537	NASDAQ	VLGEA	Tue, Oct 25, 1994	3.88	3.88	3.81	3.81
536	NASDAQ	VLGEA	Fri, Oct 21, 1994	3.50	3.50	3.50	3.50
535	NASDAQ	VLGEA	Tue, Oct 18, 1994	3.50	3.50	3.50	3.50
534	NASDAQ	VLGEA	Mon, Oct 17, 1994	3.59	3.59	3.59	3.59
533	NASDAQ	VLGEA	Fri, Oct 14, 1994	3.50	3.50	3.50	3.50
532	NASDAQ	VLGEA	Wed, Oct 12, 1994	3.50	3.50	3.50	3.50
531	NASDAQ	VLGEA	Tue, Oct 11, 1994	4.00	4.00	4.00	4.00
530	NASDAQ	VLGEA	Mon, Oct 10, 1994	3.50	3.50	3.50	3.50
529	NASDAQ	VLGEA	Thu, Oct 6, 1994	3.50	3.50	3.50	3.50
528	NASDAQ	VLGEA	Tue, Oct 4, 1994	3.50	3.50	3.50	3.50
527	NASDAQ	VLGEA	Wed, Sep 28, 1994	3.75	3.88	3.75	3.88
526	NASDAQ	VLGEA	Tue, Sep 27, 1994	3.50	3.50	3.50	3.50
525	NASDAQ	VLGEA	Fri, Sep 23, 1994	3.63	3.63	3.63	3.63
524	NASDAQ	VLGEA	Thu, Sep 22, 1994	3.63	3.63	3.63	3.63
523	NASDAQ	VLGEA	Fri, Sep 16, 1994	3.50	3.50	3.50	3.50
522	NASDAQ	VLGEA	Thu, Sep 15, 1994	3.50	3.50	3.50	3.50
521	NASDAQ	VLGEA	Tue, Sep 13, 1994	3.50	3.50	3.50	3.50
520	NASDAQ	VLGEA	Thu, Sep 8, 1994	4.00	4.00	4.00	4.00
519	NASDAQ	VLGEA	Wed, Sep 7, 1994	3.75	3.75	3.75	3.75
518	NASDAQ	VLGEA	Thu, Sep 1, 1994	3.75	3.75	3.75	3.75
517	NASDAQ	VLGEA	Wed, Aug 31, 1994	3.94	3.94	3.94	3.94
516	NASDAQ	VLGEA	Mon, Aug 22, 1994	3.75	3.75	3.75	3.75
515	NASDAQ	VLGEA	Thu, Aug 18, 1994	3.75	3.75	3.75	3.75
514	NASDAQ	VLGEA	Tue, Aug 16, 1994	3.75	3.75	3.75	3.75
513	NASDAQ	VLGEA	Mon, Aug 15, 1994	3.94	3.94	3.94	3.94
512	NASDAQ	VLGEA	Mon, Aug 8, 1994	4.25	4.25	4.25	4.25
511	NASDAQ	VLGEA	Thu, Aug 4, 1994	3.75	3.75	3.75	3.75
510	NASDAQ	VLGEA	Wed, Aug 3, 1994	3.75	3.75	3.75	3.75
509	NASDAQ	VLGEA	Tue, Jul 26, 1994	3.75	3.75	3.75	3.75
508	NASDAQ	VLGEA	Fri, Jul 22, 1994	3.75	3.75	3.75	3.75
507	NASDAQ	VLGEA	Thu, Jul 21, 1994	3.75	3.75	3.75	3.75
506	NASDAQ	VLGEA	Wed, Jul 20, 1994	3.75	3.75	3.75	3.75
505	NASDAQ	VLGEA	Thu, Jul 14, 1994	3.75	3.75	3.75	3.75
504	NASDAQ	VLGEA	Mon, Jul 11, 1994	3.75	3.75	3.75	3.75
503	NASDAQ	VLGEA	Thu, Jul 7, 1994	4.25	4.25	4.25	4.25
502	NASDAQ	VLGEA	Tue, Jul 5, 1994	3.75	3.75	3.75	3.75
501	NASDAQ	VLGEA	Thu, Jun 23, 1994	3.81	3.81	3.81	3.81
500	NASDAQ	VLGEA	Mon, Jun 20, 1994	3.75	3.75	3.75	3.75
499	NASDAQ	VLGEA	Thu, Jun 16, 1994	4.00	4.06	4.00	4.06
498	NASDAQ	VLGEA	Tue, Jun 14, 1994	3.75	4.00	3.75	4.00
497	NASDAQ	VLGEA	Fri, Jun 10, 1994	4.13	4.13	4.13	4.13
496	NASDAQ	VLGEA	Thu, Jun 9, 1994	3.75	3.75	3.75	3.75
495	NASDAQ	VLGEA	Wed, Jun 8, 1994	3.75	3.75	3.75	3.75
494	NASDAQ	VLGEA	Tue, Jun 7, 1994	3.75	3.75	3.75	3.75
493	NASDAQ	VLGEA	Tue, May 31, 1994	4.13	4.13	4.13	4.13
492	NASDAQ	VLGEA	Fri, May 27, 1994	3.75	3.75	3.75	3.75
491	NASDAQ	VLGEA	Wed, May 25, 1994	3.88	3.88	3.75	3.75
490	NASDAQ	VLGEA	Tue, May 24, 1994	3.94	4.13	3.94	4.13
489	NASDAQ	VLGEA	Wed, May 18, 1994	3.94	3.94	3.94	3.94
488	NASDAQ	VLGEA	Thu, May 12, 1994	4.50	4.50	4.50	4.50
487	NASDAQ	VLGEA	Tue, May 10, 1994	3.94	3.94	3.94	3.94
486	NASDAQ	VLGEA	Tue, May 3, 1994	3.94	3.94	3.94	3.94
485	NASDAQ	VLGEA	Fri, Apr 29, 1994	3.94	3.94	3.94	3.94
484	NASDAQ	VLGEA	Tue, Apr 26, 1994	4.00	4.00	4.00	4.00
483	NASDAQ	VLGEA	Tue, Apr 19, 1994	4.00	4.00	4.00	4.00
482	NASDAQ	VLGEA	Wed, Apr 13, 1994	4.00	4.00	4.00	4.00
481	NASDAQ	VLGEA	Mon, Apr 11, 1994	4.25	4.25	3.88	3.88
480	NASDAQ	VLGEA	Fri, Apr 8, 1994	3.88	3.88	3.88	3.88
479	NASDAQ	VLGEA	Wed, Apr 6, 1994	4.50	4.50	4.50	4.50
478	NASDAQ	VLGEA	Mon, Mar 28, 1994	3.88	3.88	3.88	3.88
477	NASDAQ	VLGEA	Fri, Mar 25, 1994	3.88	3.88	3.88	3.88
476	NASDAQ	VLGEA	Thu, Mar 24, 1994	4.13	4.13	4.13	4.13
475	NASDAQ	VLGEA	Tue, Mar 22, 1994	3.88	3.88	3.88	3.88
474	NASDAQ	VLGEA	Mon, Mar 21, 1994	3.88	3.88	3.88	3.88
473	NASDAQ	VLGEA	Mon, Mar 14, 1994	4.00	4.13	4.00	4.13
472	NASDAQ	VLGEA	Thu, Mar 10, 1994	3.94	4.00	3.94	4.00
471	NASDAQ	VLGEA	Wed, Mar 9, 1994	4.13	4.13	4.13	4.13
470	NASDAQ	VLGEA	Mon, Mar 7, 1994	3.75	3.75	3.75	3.75
469	NASDAQ	VLGEA	Wed, Mar 2, 1994	3.75	3.75	3.75	3.75
468	NASDAQ	VLGEA	Fri, Feb 25, 1994	3.75	3.75	3.75	3.75
467	NASDAQ	VLGEA	Wed, Feb 23, 1994	3.75	3.75	3.75	3.75
466	NASDAQ	VLGEA	Fri, Feb 18, 1994	3.75	3.75	3.75	3.75
465	NASDAQ	VLGEA	Wed, Feb 16, 1994	4.25	4.25	4.25	4.25
464	NASDAQ	VLGEA	Thu, Feb 10, 1994	3.75	3.75	3.75	3.75
463	NASDAQ	VLGEA	Tue, Feb 8, 1994	3.75	3.88	3.75	3.88
462	NASDAQ	VLGEA	Fri, Feb 4, 1994	3.75	3.75	3.75	3.75
461	NASDAQ	VLGEA	Thu, Feb 3, 1994	3.75	4.00	3.75	4.00
460	NASDAQ	VLGEA	Wed, Feb 2, 1994	4.25	4.25	4.25	4.25
459	NASDAQ	VLGEA	Fri, Jan 28, 1994	3.75	3.75	3.75	3.75
458	NASDAQ	VLGEA	Thu, Jan 20, 1994	3.75	3.75	3.75	3.75
457	NASDAQ	VLGEA	Tue, Jan 18, 1994	3.75	3.75	3.75	3.75
456	NASDAQ	VLGEA	Mon, Jan 10, 1994	4.38	4.38	4.38	4.38
455	NASDAQ	VLGEA	Thu, Jan 6, 1994	3.75	3.75	3.75	3.75
454	NASDAQ	VLGEA	Wed, Jan 5, 1994	3.75	3.75	3.75	3.75
453	NASDAQ	VLGEA	Tue, Jan 4, 1994	3.75	3.75	3.75	3.75
452	NASDAQ	VLGEA	Mon, Jan 3, 1994	3.75	3.75	3.75	3.75
451	NASDAQ	VLGEA	Fri, Dec 31, 1993	3.75	3.75	3.75	3.75
450	NASDAQ	VLGEA	Thu, Dec 30, 1993	3.75	3.75	3.75	3.75
449	NASDAQ	VLGEA	Wed, Dec 29, 1993	4.25	4.25	3.75	3.75
448	NASDAQ	VLGEA	Tue, Dec 28, 1993	4.13	4.13	4.13	4.13
447	NASDAQ	VLGEA	Mon, Dec 27, 1993	4.13	4.13	4.13	4.13
446	NASDAQ	VLGEA	Thu, Dec 23, 1993	4.25	4.25	4.25	4.25
445	NASDAQ	VLGEA	Wed, Dec 22, 1993	4.13	4.13	4.13	4.13
444	NASDAQ	VLGEA	Tue, Dec 21, 1993	4.13	4.50	4.13	4.50
443	NASDAQ	VLGEA	Mon, Dec 20, 1993	4.13	4.13	4.13	4.13
442	NASDAQ	VLGEA	Fri, Dec 17, 1993	4.13	4.13	4.13	4.13
441	NASDAQ	VLGEA	Thu, Dec 16, 1993	4.63	4.63	4.13	4.13
440	NASDAQ	VLGEA	Wed, Dec 15, 1993	4.13	4.25	4.13	4.25
439	NASDAQ	VLGEA	Tue, Dec 14, 1993	4.13	4.13	4.13	4.13
438	NASDAQ	VLGEA	Fri, Dec 10, 1993	4.13	4.13	4.13	4.13
437	NASDAQ	VLGEA	Thu, Dec 9, 1993	4.13	4.13	4.13	4.13
436	NASDAQ	VLGEA	Wed, Dec 8, 1993	4.13	4.13	4.13	4.13
435	NASDAQ	VLGEA	Mon, Dec 6, 1993	4.25	4.25	4.25	4.25
434	NASDAQ	VLGEA	Thu, Dec 2, 1993	4.63	4.63	4.13	4.13
433	NASDAQ	VLGEA	Wed, Dec 1, 1993	4.13	4.13	4.13	4.13
432	NASDAQ	VLGEA	Tue, Nov 30, 1993	4.13	4.13	4.13	4.13
431	NASDAQ	VLGEA	Wed, Nov 17, 1993	4.13	4.13	4.13	4.13
430	NASDAQ	VLGEA	Tue, Nov 16, 1993	4.13	4.13	4.13	4.13
429	NASDAQ	VLGEA	Mon, Nov 15, 1993	4.63	4.88	4.63	4.88
428	NASDAQ	VLGEA	Thu, Nov 11, 1993	4.50	4.50	4.50	4.50
427	NASDAQ	VLGEA	Tue, Nov 9, 1993	4.13	4.13	4.13	4.13
426	NASDAQ	VLGEA	Fri, Nov 5, 1993	4.13	4.13	4.13	4.13
425	NASDAQ	VLGEA	Wed, Nov 3, 1993	4.13	4.13	4.13	4.13
424	NASDAQ	VLGEA	Tue, Nov 2, 1993	4.13	4.13	4.13	4.13
423	NASDAQ	VLGEA	Mon, Nov 1, 1993	4.13	4.13	4.13	4.13
422	NASDAQ	VLGEA	Thu, Oct 28, 1993	4.25	4.25	4.25	4.25
421	NASDAQ	VLGEA	Wed, Oct 27, 1993	4.25	4.25	4.25	4.25
420	NASDAQ	VLGEA	Tue, Oct 26, 1993	4.25	4.25	4.25	4.25
419	NASDAQ	VLGEA	Mon, Oct 25, 1993	4.69	4.69	4.69	4.69
418	NASDAQ	VLGEA	Thu, Oct 14, 1993	4.88	4.88	4.88	4.88
417	NASDAQ	VLGEA	Wed, Oct 13, 1993	4.88	4.88	4.88	4.88
416	NASDAQ	VLGEA	Mon, Oct 11, 1993	4.38	4.38	4.25	4.25
415	NASDAQ	VLGEA	Wed, Oct 6, 1993	4.25	4.25	4.25	4.25
414	NASDAQ	VLGEA	Mon, Sep 27, 1993	4.25	4.25	4.25	4.25
413	NASDAQ	VLGEA	Wed, Sep 22, 1993	4.25	4.25	4.25	4.25
412	NASDAQ	VLGEA	Mon, Sep 20, 1993	4.88	4.88	4.88	4.88
411	NASDAQ	VLGEA	Mon, Sep 13, 1993	4.25	4.25	4.25	4.25
410	NASDAQ	VLGEA	Thu, Sep 9, 1993	4.25	4.38	4.25	4.38
409	NASDAQ	VLGEA	Thu, Aug 26, 1993	4.25	4.25	4.25	4.25
408	NASDAQ	VLGEA	Wed, Aug 25, 1993	4.25	4.25	4.25	4.25
407	NASDAQ	VLGEA	Tue, Aug 24, 1993	4.25	4.25	4.25	4.25
406	NASDAQ	VLGEA	Thu, Aug 19, 1993	4.25	4.25	4.25	4.25
405	NASDAQ	VLGEA	Wed, Aug 11, 1993	4.88	4.88	4.88	4.88
404	NASDAQ	VLGEA	Thu, Aug 5, 1993	4.25	4.25	4.25	4.25
403	NASDAQ	VLGEA	Wed, Aug 4, 1993	4.69	4.69	4.69	4.69
402	NASDAQ	VLGEA	Mon, Aug 2, 1993	4.13	4.13	4.13	4.13
401	NASDAQ	VLGEA	Fri, Jul 30, 1993	4.50	4.50	4.50	4.50
400	NASDAQ	VLGEA	Wed, Jul 28, 1993	4.13	4.13	4.13	4.13
399	NASDAQ	VLGEA	Tue, Jul 27, 1993	4.13	4.13	4.13	4.13
398	NASDAQ	VLGEA	Fri, Jul 16, 1993	4.13	4.13	4.13	4.13
397	NASDAQ	VLGEA	Wed, Jul 14, 1993	4.88	4.88	4.88	4.88
396	NASDAQ	VLGEA	Wed, Jul 7, 1993	4.88	4.88	4.13	4.13
395	NASDAQ	VLGEA	Tue, Jul 6, 1993	4.13	4.13	4.13	4.13
394	NASDAQ	VLGEA	Thu, Jun 24, 1993	4.13	4.38	4.13	4.38
393	NASDAQ	VLGEA	Fri, Jun 18, 1993	4.13	4.13	4.13	4.13
392	NASDAQ	VLGEA	Mon, Jun 14, 1993	4.13	4.25	4.13	4.25
391	NASDAQ	VLGEA	Mon, Jun 7, 1993	4.13	4.13	4.13	4.13
390	NASDAQ	VLGEA	Fri, May 28, 1993	4.19	4.19	4.19	4.19
389	NASDAQ	VLGEA	Thu, May 20, 1993	4.13	4.13	4.13	4.13
388	NASDAQ	VLGEA	Tue, May 11, 1993	4.63	4.63	4.63	4.63
387	NASDAQ	VLGEA	Fri, May 7, 1993	4.63	4.63	4.63	4.63
386	NASDAQ	VLGEA	Wed, May 5, 1993	4.25	4.25	4.25	4.25
385	NASDAQ	VLGEA	Tue, May 4, 1993	4.63	4.63	4.63	4.63
384	NASDAQ	VLGEA	Mon, May 3, 1993	4.00	4.00	4.00	4.00
383	NASDAQ	VLGEA	Fri, Apr 30, 1993	4.00	4.00	4.00	4.00
382	NASDAQ	VLGEA	Wed, Apr 28, 1993	4.00	4.00	4.00	4.00
381	NASDAQ	VLGEA	Tue, Apr 27, 1993	4.00	4.00	4.00	4.00
380	NASDAQ	VLGEA	Fri, Apr 23, 1993	4.00	4.00	4.00	4.00
379	NASDAQ	VLGEA	Wed, Apr 21, 1993	4.00	4.00	4.00	4.00
378	NASDAQ	VLGEA	Fri, Apr 16, 1993	4.00	4.00	4.00	4.00
377	NASDAQ	VLGEA	Thu, Apr 15, 1993	4.00	4.50	4.00	4.50
376	NASDAQ	VLGEA	Tue, Apr 13, 1993	4.63	4.63	4.63	4.63
375	NASDAQ	VLGEA	Fri, Mar 26, 1993	4.13	4.13	4.13	4.13
374	NASDAQ	VLGEA	Tue, Mar 23, 1993	3.88	3.88	3.88	3.88
373	NASDAQ	VLGEA	Fri, Mar 12, 1993	4.50	4.50	4.50	4.50
372	NASDAQ	VLGEA	Thu, Mar 11, 1993	3.88	3.88	3.88	3.88
371	NASDAQ	VLGEA	Tue, Mar 9, 1993	4.38	4.38	4.38	4.38
370	NASDAQ	VLGEA	Fri, Mar 5, 1993	4.38	4.38	4.38	4.38
369	NASDAQ	VLGEA	Thu, Mar 4, 1993	4.13	4.13	4.13	4.13
368	NASDAQ	VLGEA	Wed, Mar 3, 1993	3.75	4.00	3.75	4.00
367	NASDAQ	VLGEA	Tue, Mar 2, 1993	3.50	3.50	3.50	3.50
366	NASDAQ	VLGEA	Thu, Feb 25, 1993	3.88	3.88	3.88	3.88
365	NASDAQ	VLGEA	Fri, Feb 19, 1993	3.50	3.50	3.50	3.50
364	NASDAQ	VLGEA	Thu, Feb 18, 1993	3.50	3.75	3.50	3.75
363	NASDAQ	VLGEA	Wed, Feb 17, 1993	3.50	3.50	3.50	3.50
362	NASDAQ	VLGEA	Thu, Feb 11, 1993	4.00	4.00	4.00	4.00
361	NASDAQ	VLGEA	Thu, Feb 4, 1993	3.50	3.50	3.50	3.50
360	NASDAQ	VLGEA	Thu, Jan 28, 1993	3.50	3.50	3.50	3.50
359	NASDAQ	VLGEA	Thu, Jan 21, 1993	3.50	3.50	3.50	3.50
358	NASDAQ	VLGEA	Mon, Jan 18, 1993	4.00	4.00	3.50	4.00
357	NASDAQ	VLGEA	Thu, Jan 14, 1993	4.00	4.00	4.00	4.00
356	NASDAQ	VLGEA	Tue, Jan 12, 1993	3.50	3.50	3.50	3.50
355	NASDAQ	VLGEA	Mon, Jan 11, 1993	4.00	4.00	4.00	4.00
354	NASDAQ	VLGEA	Fri, Jan 8, 1993	3.50	3.50	3.50	3.50
353	NASDAQ	VLGEA	Wed, Jan 6, 1993	3.75	3.75	3.63	3.63
352	NASDAQ	VLGEA	Tue, Jan 5, 1993	3.50	3.50	3.50	3.50
351	NASDAQ	VLGEA	Mon, Jan 4, 1993	3.75	3.75	3.38	3.75
350	NASDAQ	VLGEA	Thu, Dec 31, 1992	3.88	3.88	3.38	3.38
349	NASDAQ	VLGEA	Tue, Dec 29, 1992	3.38	3.38	3.38	3.38
348	NASDAQ	VLGEA	Thu, Dec 24, 1992	3.38	3.44	3.38	3.44
347	NASDAQ	VLGEA	Thu, Dec 17, 1992	3.38	3.38	3.38	3.38
346	NASDAQ	VLGEA	Mon, Dec 14, 1992	3.38	3.38	3.38	3.38
345	NASDAQ	VLGEA	Thu, Dec 10, 1992	3.38	3.63	3.38	3.63
344	NASDAQ	VLGEA	Wed, Dec 9, 1992	3.38	3.75	3.38	3.38
343	NASDAQ	VLGEA	Tue, Dec 8, 1992	3.88	3.88	3.88	3.88
342	NASDAQ	VLGEA	Mon, Dec 7, 1992	3.44	3.44	3.44	3.44
341	NASDAQ	VLGEA	Fri, Dec 4, 1992	3.50	3.50	3.38	3.38
340	NASDAQ	VLGEA	Tue, Dec 1, 1992	3.38	3.38	3.38	3.38
339	NASDAQ	VLGEA	Mon, Nov 30, 1992	3.38	3.63	3.38	3.63
338	NASDAQ	VLGEA	Tue, Nov 24, 1992	3.38	3.38	3.38	3.38
337	NASDAQ	VLGEA	Fri, Nov 20, 1992	3.63	3.63	3.38	3.38
336	NASDAQ	VLGEA	Thu, Nov 19, 1992	3.25	3.25	3.25	3.25
335	NASDAQ	VLGEA	Wed, Nov 18, 1992	3.63	3.63	3.44	3.50
334	NASDAQ	VLGEA	Tue, Nov 10, 1992	3.63	3.63	3.38	3.50
333	NASDAQ	VLGEA	Mon, Nov 9, 1992	3.50	3.50	3.50	3.50
332	NASDAQ	VLGEA	Thu, Nov 5, 1992	3.31	3.50	3.31	3.50
331	NASDAQ	VLGEA	Wed, Nov 4, 1992	3.31	3.31	3.25	3.31
330	NASDAQ	VLGEA	Tue, Nov 3, 1992	3.13	3.13	3.13	3.13
329	NASDAQ	VLGEA	Mon, Nov 2, 1992	3.13	3.13	3.13	3.13
328	NASDAQ	VLGEA	Thu, Oct 29, 1992	3.13	3.13	3.13	3.13
327	NASDAQ	VLGEA	Tue, Oct 27, 1992	3.38	3.38	3.13	3.13
326	NASDAQ	VLGEA	Mon, Oct 26, 1992	3.13	3.13	3.13	3.13
325	NASDAQ	VLGEA	Wed, Oct 21, 1992	3.13	3.13	3.13	3.13
324	NASDAQ	VLGEA	Tue, Oct 20, 1992	3.38	3.38	3.19	3.31
323	NASDAQ	VLGEA	Fri, Oct 16, 1992	3.38	3.38	3.38	3.38
322	NASDAQ	VLGEA	Fri, Oct 9, 1992	3.38	3.38	3.38	3.38
321	NASDAQ	VLGEA	Thu, Oct 8, 1992	3.50	3.50	3.13	3.13
320	NASDAQ	VLGEA	Tue, Oct 6, 1992	3.38	3.38	3.38	3.38
319	NASDAQ	VLGEA	Wed, Sep 30, 1992	3.13	3.13	3.13	3.13
318	NASDAQ	VLGEA	Mon, Sep 28, 1992	3.50	3.50	3.50	3.50
317	NASDAQ	VLGEA	Wed, Sep 23, 1992	3.13	3.13	3.13	3.13
316	NASDAQ	VLGEA	Tue, Sep 22, 1992	3.13	3.13	3.13	3.13
315	NASDAQ	VLGEA	Mon, Sep 21, 1992	3.50	3.50	3.50	3.50
314	NASDAQ	VLGEA	Thu, Sep 17, 1992	3.25	3.25	3.25	3.25
313	NASDAQ	VLGEA	Wed, Sep 16, 1992	3.13	3.13	3.13	3.13
312	NASDAQ	VLGEA	Mon, Sep 14, 1992	3.50	3.50	3.50	3.50
311	NASDAQ	VLGEA	Fri, Sep 11, 1992	3.50	3.50	3.50	3.50
310	NASDAQ	VLGEA	Thu, Sep 10, 1992	3.50	3.50	3.50	3.50
309	NASDAQ	VLGEA	Wed, Sep 9, 1992	3.13	3.13	3.13	3.13
308	NASDAQ	VLGEA	Fri, Sep 4, 1992	3.13	3.13	3.13	3.13
307	NASDAQ	VLGEA	Thu, Sep 3, 1992	3.13	3.13	3.13	3.13
306	NASDAQ	VLGEA	Wed, Sep 2, 1992	3.13	3.13	3.13	3.13
305	NASDAQ	VLGEA	Tue, Sep 1, 1992	3.63	3.63	3.63	3.63
304	NASDAQ	VLGEA	Fri, Aug 28, 1992	3.13	3.13	3.13	3.13
303	NASDAQ	VLGEA	Thu, Aug 27, 1992	3.31	3.31	3.31	3.31
302	NASDAQ	VLGEA	Mon, Aug 24, 1992	3.63	3.63	3.13	3.13
301	NASDAQ	VLGEA	Thu, Aug 20, 1992	3.13	3.13	3.13	3.13
300	NASDAQ	VLGEA	Wed, Aug 19, 1992	3.13	3.13	3.13	3.13
299	NASDAQ	VLGEA	Fri, Aug 14, 1992	3.13	3.38	3.13	3.38
298	NASDAQ	VLGEA	Thu, Aug 13, 1992	3.63	3.63	3.63	3.63
297	NASDAQ	VLGEA	Wed, Aug 12, 1992	3.13	3.13	3.13	3.13
296	NASDAQ	VLGEA	Tue, Aug 11, 1992	3.63	3.63	3.63	3.63
295	NASDAQ	VLGEA	Mon, Aug 10, 1992	3.13	3.13	3.13	3.13
294	NASDAQ	VLGEA	Fri, Aug 7, 1992	3.38	3.38	3.38	3.38
293	NASDAQ	VLGEA	Thu, Aug 6, 1992	3.25	3.50	3.13	3.38
292	NASDAQ	VLGEA	Wed, Jul 29, 1992	3.25	3.25	3.25	3.25
291	NASDAQ	VLGEA	Fri, Jul 24, 1992	3.25	3.75	3.25	3.25
290	NASDAQ	VLGEA	Thu, Jul 23, 1992	3.25	3.25	3.25	3.25
289	NASDAQ	VLGEA	Fri, Jul 17, 1992	3.75	3.75	3.75	3.75
288	NASDAQ	VLGEA	Thu, Jul 16, 1992	3.25	3.25	3.25	3.25
287	NASDAQ	VLGEA	Wed, Jul 15, 1992	3.25	3.25	3.25	3.25
286	NASDAQ	VLGEA	Tue, Jul 14, 1992	3.25	3.25	3.25	3.25
285	NASDAQ	VLGEA	Mon, Jul 13, 1992	3.25	3.25	3.25	3.25
284	NASDAQ	VLGEA	Fri, Jul 10, 1992	3.25	3.25	3.25	3.25
283	NASDAQ	VLGEA	Wed, Jul 8, 1992	4.00	4.00	4.00	4.00
282	NASDAQ	VLGEA	Mon, Jul 6, 1992	3.75	3.75	3.75	3.75
281	NASDAQ	VLGEA	Thu, Jul 2, 1992	3.25	3.25	3.25	3.25
280	NASDAQ	VLGEA	Wed, Jul 1, 1992	3.25	3.75	3.25	3.75
279	NASDAQ	VLGEA	Tue, Jun 30, 1992	3.25	3.25	3.25	3.25
278	NASDAQ	VLGEA	Mon, Jun 29, 1992	3.25	3.25	3.25	3.25
277	NASDAQ	VLGEA	Fri, Jun 26, 1992	3.25	3.25	3.25	3.25
276	NASDAQ	VLGEA	Wed, Jun 24, 1992	3.25	3.25	3.25	3.25
275	NASDAQ	VLGEA	Mon, Jun 22, 1992	3.63	3.63	3.25	3.25
274	NASDAQ	VLGEA	Fri, Jun 19, 1992	3.56	3.56	3.25	3.25
273	NASDAQ	VLGEA	Thu, Jun 18, 1992	3.25	3.56	3.25	3.56
272	NASDAQ	VLGEA	Wed, Jun 17, 1992	3.75	3.75	3.75	3.75
271	NASDAQ	VLGEA	Tue, Jun 16, 1992	3.25	3.25	3.25	3.25
270	NASDAQ	VLGEA	Mon, Jun 15, 1992	4.00	4.00	3.25	3.25
269	NASDAQ	VLGEA	Wed, Jun 10, 1992	3.25	3.25	3.25	3.25
268	NASDAQ	VLGEA	Fri, Jun 5, 1992	3.25	3.25	3.25	3.25
267	NASDAQ	VLGEA	Mon, Jun 1, 1992	3.75	3.75	3.63	3.63
266	NASDAQ	VLGEA	Fri, May 29, 1992	3.25	3.75	3.25	3.75
265	NASDAQ	VLGEA	Tue, May 26, 1992	3.25	3.25	3.25	3.25
264	NASDAQ	VLGEA	Thu, May 21, 1992	3.25	3.25	3.25	3.25
263	NASDAQ	VLGEA	Wed, May 20, 1992	3.50	3.50	3.50	3.50
262	NASDAQ	VLGEA	Wed, May 13, 1992	3.50	3.50	3.50	3.50
261	NASDAQ	VLGEA	Mon, May 11, 1992	3.50	3.50	3.50	3.50
260	NASDAQ	VLGEA	Tue, May 5, 1992	3.00	3.00	3.00	3.00
259	NASDAQ	VLGEA	Mon, Apr 27, 1992	3.50	3.50	3.50	3.50
258	NASDAQ	VLGEA	Fri, Apr 24, 1992	3.50	3.50	3.50	3.50
257	NASDAQ	VLGEA	Wed, Apr 22, 1992	3.00	3.00	3.00	3.00
256	NASDAQ	VLGEA	Tue, Apr 21, 1992	3.00	3.00	3.00	3.00
255	NASDAQ	VLGEA	Mon, Apr 20, 1992	3.00	3.00	3.00	3.00
254	NASDAQ	VLGEA	Thu, Apr 16, 1992	3.31	3.50	3.00	3.00
253	NASDAQ	VLGEA	Tue, Apr 14, 1992	3.13	3.13	3.13	3.13
252	NASDAQ	VLGEA	Mon, Apr 6, 1992	3.63	3.63	3.63	3.63
251	NASDAQ	VLGEA	Thu, Apr 2, 1992	3.13	3.13	3.13	3.13
250	NASDAQ	VLGEA	Tue, Mar 31, 1992	3.63	3.63	3.63	3.63
249	NASDAQ	VLGEA	Thu, Mar 26, 1992	3.63	3.63	3.63	3.63
248	NASDAQ	VLGEA	Fri, Mar 20, 1992	3.75	3.75	3.75	3.75
247	NASDAQ	VLGEA	Thu, Mar 19, 1992	3.00	3.00	3.00	3.00
246	NASDAQ	VLGEA	Tue, Mar 17, 1992	3.00	3.00	3.00	3.00
245	NASDAQ	VLGEA	Mon, Mar 16, 1992	3.75	3.75	3.75	3.75
244	NASDAQ	VLGEA	Wed, Mar 11, 1992	3.75	3.75	3.75	3.75
243	NASDAQ	VLGEA	Wed, Mar 4, 1992	3.75	3.75	3.00	3.25
242	NASDAQ	VLGEA	Tue, Mar 3, 1992	3.75	3.75	3.75	3.75
241	NASDAQ	VLGEA	Fri, Feb 28, 1992	4.00	4.00	4.00	4.00
240	NASDAQ	VLGEA	Thu, Feb 27, 1992	4.19	4.19	4.19	4.19
239	NASDAQ	VLGEA	Tue, Feb 18, 1992	4.38	4.38	4.38	4.38
238	NASDAQ	VLGEA	Fri, Feb 14, 1992	4.25	4.25	4.25	4.25
237	NASDAQ	VLGEA	Thu, Feb 13, 1992	4.00	4.00	4.00	4.00
236	NASDAQ	VLGEA	Wed, Feb 12, 1992	4.13	4.13	4.13	4.13
235	NASDAQ	VLGEA	Tue, Feb 11, 1992	4.13	4.50	4.13	4.50
234	NASDAQ	VLGEA	Mon, Feb 10, 1992	4.13	4.13	4.13	4.13
233	NASDAQ	VLGEA	Fri, Feb 7, 1992	4.13	4.13	4.13	4.13
232	NASDAQ	VLGEA	Thu, Jan 30, 1992	4.13	4.13	4.13	4.13
231	NASDAQ	VLGEA	Wed, Jan 29, 1992	4.13	4.13	4.13	4.13
230	NASDAQ	VLGEA	Fri, Jan 24, 1992	4.13	4.13	4.13	4.13
229	NASDAQ	VLGEA	Tue, Jan 21, 1992	4.50	4.50	4.13	4.25
228	NASDAQ	VLGEA	Mon, Jan 20, 1992	4.13	4.13	4.13	4.13
227	NASDAQ	VLGEA	Fri, Jan 17, 1992	4.13	4.13	4.13	4.13
226	NASDAQ	VLGEA	Wed, Jan 15, 1992	4.13	4.13	4.13	4.13
225	NASDAQ	VLGEA	Tue, Jan 14, 1992	4.13	4.13	4.13	4.13
224	NASDAQ	VLGEA	Thu, Jan 9, 1992	4.63	4.63	4.13	4.13
223	NASDAQ	VLGEA	Thu, Jan 2, 1992	4.13	4.13	4.13	4.13
222	NASDAQ	VLGEA	Tue, Dec 31, 1991	4.13	4.13	4.13	4.13
221	NASDAQ	VLGEA	Mon, Dec 30, 1991	4.13	4.13	4.13	4.13
220	NASDAQ	VLGEA	Fri, Dec 27, 1991	4.50	4.50	4.50	4.50
219	NASDAQ	VLGEA	Thu, Dec 26, 1991	4.13	4.13	4.13	4.13
218	NASDAQ	VLGEA	Mon, Dec 23, 1991	4.13	4.13	4.13	4.13
217	NASDAQ	VLGEA	Thu, Dec 19, 1991	4.13	4.13	4.13	4.13
216	NASDAQ	VLGEA	Mon, Dec 16, 1991	4.75	4.75	4.25	4.25
215	NASDAQ	VLGEA	Thu, Dec 12, 1991	4.31	4.31	4.31	4.31
214	NASDAQ	VLGEA	Wed, Dec 11, 1991	4.31	4.31	4.13	4.13
213	NASDAQ	VLGEA	Tue, Dec 10, 1991	4.75	4.75	4.13	4.13
212	NASDAQ	VLGEA	Fri, Dec 6, 1991	4.13	4.13	4.13	4.13
211	NASDAQ	VLGEA	Tue, Nov 26, 1991	4.13	4.13	4.13	4.13
210	NASDAQ	VLGEA	Fri, Nov 22, 1991	4.13	4.13	4.13	4.13
209	NASDAQ	VLGEA	Thu, Nov 21, 1991	4.13	4.13	4.13	4.13
208	NASDAQ	VLGEA	Tue, Nov 19, 1991	4.13	4.13	4.13	4.13
207	NASDAQ	VLGEA	Mon, Nov 18, 1991	4.75	4.75	4.75	4.75
206	NASDAQ	VLGEA	Fri, Nov 15, 1991	4.25	4.75	4.25	4.75
205	NASDAQ	VLGEA	Tue, Nov 12, 1991	4.25	4.25	4.25	4.25
204	NASDAQ	VLGEA	Fri, Nov 8, 1991	4.25	4.25	4.25	4.25
203	NASDAQ	VLGEA	Tue, Nov 5, 1991	4.13	4.13	4.13	4.13
202	NASDAQ	VLGEA	Thu, Oct 31, 1991	4.13	4.31	4.13	4.31
201	NASDAQ	VLGEA	Wed, Oct 30, 1991	4.13	4.13	4.13	4.13
200	NASDAQ	VLGEA	Tue, Oct 29, 1991	4.25	4.25	4.25	4.25
199	NASDAQ	VLGEA	Mon, Oct 28, 1991	4.13	4.13	4.13	4.13
198	NASDAQ	VLGEA	Fri, Oct 25, 1991	4.13	4.75	4.13	4.75
197	NASDAQ	VLGEA	Thu, Oct 24, 1991	4.13	4.31	4.13	4.13
196	NASDAQ	VLGEA	Wed, Oct 23, 1991	4.13	4.13	4.13	4.13
195	NASDAQ	VLGEA	Tue, Oct 22, 1991	4.13	4.13	4.13	4.13
194	NASDAQ	VLGEA	Thu, Oct 17, 1991	4.13	4.13	4.13	4.13
193	NASDAQ	VLGEA	Wed, Oct 16, 1991	4.13	4.88	4.13	4.88
192	NASDAQ	VLGEA	Mon, Oct 14, 1991	4.13	4.13	4.13	4.13
191	NASDAQ	VLGEA	Fri, Oct 11, 1991	4.13	4.13	4.13	4.13
190	NASDAQ	VLGEA	Tue, Oct 8, 1991	4.88	4.88	4.88	4.88
189	NASDAQ	VLGEA	Mon, Oct 7, 1991	4.13	4.13	4.13	4.13
188	NASDAQ	VLGEA	Fri, Oct 4, 1991	4.13	4.13	4.13	4.13
187	NASDAQ	VLGEA	Thu, Oct 3, 1991	4.50	4.50	4.50	4.50
186	NASDAQ	VLGEA	Tue, Sep 24, 1991	4.13	4.13	4.13	4.13
185	NASDAQ	VLGEA	Mon, Sep 23, 1991	4.88	4.88	4.88	4.88
184	NASDAQ	VLGEA	Fri, Sep 20, 1991	4.88	4.88	4.63	4.75
183	NASDAQ	VLGEA	Thu, Sep 19, 1991	4.13	4.13	4.13	4.13
182	NASDAQ	VLGEA	Wed, Sep 18, 1991	4.13	4.13	4.13	4.13
181	NASDAQ	VLGEA	Tue, Sep 17, 1991	4.25	4.25	4.13	4.25
180	NASDAQ	VLGEA	Mon, Sep 16, 1991	4.13	4.50	4.13	4.38
179	NASDAQ	VLGEA	Thu, Sep 12, 1991	4.13	4.13	4.13	4.13
178	NASDAQ	VLGEA	Wed, Sep 11, 1991	4.13	4.13	4.13	4.13
177	NASDAQ	VLGEA	Thu, Sep 5, 1991	4.13	4.13	4.13	4.13
176	NASDAQ	VLGEA	Fri, Aug 30, 1991	4.13	4.13	4.13	4.13
175	NASDAQ	VLGEA	Thu, Aug 22, 1991	4.13	4.13	4.13	4.13
174	NASDAQ	VLGEA	Mon, Aug 19, 1991	4.13	4.13	4.13	4.13
173	NASDAQ	VLGEA	Tue, Aug 13, 1991	4.13	4.13	4.13	4.13
172	NASDAQ	VLGEA	Mon, Aug 12, 1991	4.88	4.88	4.88	4.88
171	NASDAQ	VLGEA	Fri, Aug 9, 1991	4.31	4.31	4.13	4.13
170	NASDAQ	VLGEA	Tue, Aug 6, 1991	4.13	4.88	4.13	4.88
169	NASDAQ	VLGEA	Fri, Aug 2, 1991	4.13	4.13	4.13	4.13
168	NASDAQ	VLGEA	Wed, Jul 31, 1991	4.13	4.13	4.13	4.13
167	NASDAQ	VLGEA	Mon, Jul 22, 1991	4.88	4.88	4.88	4.88
166	NASDAQ	VLGEA	Thu, Jul 11, 1991	4.13	4.13	4.13	4.13
165	NASDAQ	VLGEA	Tue, Jul 9, 1991	4.13	4.88	4.13	4.88
164	NASDAQ	VLGEA	Fri, Jul 5, 1991	4.13	4.13	4.13	4.13
163	NASDAQ	VLGEA	Wed, Jul 3, 1991	4.13	4.13	4.13	4.13
162	NASDAQ	VLGEA	Tue, Jun 25, 1991	4.38	4.38	4.13	4.13
161	NASDAQ	VLGEA	Fri, Jun 14, 1991	4.88	4.88	4.88	4.88
160	NASDAQ	VLGEA	Wed, Jun 12, 1991	4.31	4.31	4.31	4.31
159	NASDAQ	VLGEA	Mon, Jun 10, 1991	4.19	4.31	4.13	4.31
158	NASDAQ	VLGEA	Tue, Jun 4, 1991	4.19	4.56	4.13	4.31
157	NASDAQ	VLGEA	Mon, Jun 3, 1991	4.19	4.31	4.13	4.31
156	NASDAQ	VLGEA	Thu, May 30, 1991	4.13	4.13	4.13	4.13
155	NASDAQ	VLGEA	Tue, May 28, 1991	4.13	4.13	4.13	4.13
154	NASDAQ	VLGEA	Wed, May 22, 1991	4.13	4.38	4.13	4.38
153	NASDAQ	VLGEA	Tue, May 21, 1991	4.13	4.13	4.13	4.13
152	NASDAQ	VLGEA	Mon, May 20, 1991	4.88	4.88	4.88	4.88
151	NASDAQ	VLGEA	Wed, May 15, 1991	4.13	4.13	4.13	4.13
150	NASDAQ	VLGEA	Tue, May 14, 1991	4.50	4.50	4.50	4.50
149	NASDAQ	VLGEA	Mon, May 13, 1991	4.50	4.50	4.50	4.50
148	NASDAQ	VLGEA	Wed, May 1, 1991	4.13	4.13	4.13	4.13
147	NASDAQ	VLGEA	Tue, Apr 30, 1991	4.13	4.13	4.13	4.13
146	NASDAQ	VLGEA	Fri, Apr 26, 1991	4.13	4.13	4.13	4.13
145	NASDAQ	VLGEA	Tue, Apr 23, 1991	4.13	4.13	4.13	4.13
144	NASDAQ	VLGEA	Fri, Apr 19, 1991	4.13	4.13	4.13	4.13
143	NASDAQ	VLGEA	Wed, Apr 17, 1991	4.13	4.13	4.13	4.13
142	NASDAQ	VLGEA	Mon, Apr 15, 1991	4.63	4.81	4.63	4.81
141	NASDAQ	VLGEA	Wed, Apr 3, 1991	4.56	4.56	4.56	4.56
140	NASDAQ	VLGEA	Tue, Mar 26, 1991	4.13	4.13	4.13	4.13
139	NASDAQ	VLGEA	Wed, Mar 20, 1991	4.13	4.88	4.13	4.88
138	NASDAQ	VLGEA	Fri, Mar 15, 1991	4.38	4.38	4.38	4.38
137	NASDAQ	VLGEA	Thu, Mar 14, 1991	4.63	4.63	4.63	4.63
136	NASDAQ	VLGEA	Tue, Mar 12, 1991	4.50	4.50	4.31	4.50
135	NASDAQ	VLGEA	Mon, Mar 11, 1991	4.50	4.50	4.00	4.00
134	NASDAQ	VLGEA	Wed, Mar 6, 1991	4.50	4.50	4.00	4.25
133	NASDAQ	VLGEA	Tue, Mar 5, 1991	4.00	4.00	4.00	4.00
132	NASDAQ	VLGEA	Mon, Mar 4, 1991	4.00	4.00	4.00	4.00
131	NASDAQ	VLGEA	Thu, Feb 28, 1991	4.50	4.50	4.00	4.00
130	NASDAQ	VLGEA	Tue, Feb 19, 1991	4.50	4.50	4.50	4.50
129	NASDAQ	VLGEA	Fri, Feb 15, 1991	3.75	3.75	3.75	3.75
128	NASDAQ	VLGEA	Thu, Feb 14, 1991	3.88	3.88	3.88	3.88
127	NASDAQ	VLGEA	Wed, Feb 13, 1991	4.50	4.50	4.50	4.50
126	NASDAQ	VLGEA	Tue, Feb 12, 1991	4.50	4.50	4.50	4.50
125	NASDAQ	VLGEA	Wed, Feb 6, 1991	4.50	4.50	3.63	4.00
124	NASDAQ	VLGEA	Tue, Feb 5, 1991	3.75	3.75	3.75	3.75
123	NASDAQ	VLGEA	Mon, Feb 4, 1991	3.94	3.94	3.75	3.75
122	NASDAQ	VLGEA	Thu, Jan 31, 1991	3.75	3.75	3.75	3.75
121	NASDAQ	VLGEA	Mon, Jan 28, 1991	4.50	4.50	4.50	4.50
120	NASDAQ	VLGEA	Thu, Jan 24, 1991	4.50	4.50	4.50	4.50
119	NASDAQ	VLGEA	Wed, Jan 23, 1991	4.50	4.50	4.50	4.50
118	NASDAQ	VLGEA	Tue, Jan 22, 1991	4.13	4.25	4.13	4.25
117	NASDAQ	VLGEA	Mon, Jan 21, 1991	3.94	4.25	3.94	4.25
116	NASDAQ	VLGEA	Fri, Jan 18, 1991	3.75	3.94	3.75	3.94
115	NASDAQ	VLGEA	Mon, Jan 14, 1991	4.00	4.00	4.00	4.00
114	NASDAQ	VLGEA	Thu, Jan 10, 1991	4.00	4.50	4.00	4.50
113	NASDAQ	VLGEA	Mon, Dec 31, 1990	4.50	4.50	4.00	4.00
112	NASDAQ	VLGEA	Fri, Dec 28, 1990	3.75	4.00	3.75	4.00
111	NASDAQ	VLGEA	Thu, Dec 27, 1990	3.75	4.25	3.75	4.00
110	NASDAQ	VLGEA	Wed, Dec 26, 1990	3.75	4.50	3.75	4.50
109	NASDAQ	VLGEA	Mon, Dec 24, 1990	4.00	4.00	3.75	3.75
108	NASDAQ	VLGEA	Fri, Dec 21, 1990	4.00	4.00	4.00	4.00
107	NASDAQ	VLGEA	Wed, Dec 19, 1990	4.50	4.50	3.75	4.25
106	NASDAQ	VLGEA	Tue, Dec 18, 1990	4.25	4.38	4.25	4.25
105	NASDAQ	VLGEA	Mon, Dec 17, 1990	4.50	4.50	4.50	4.50
104	NASDAQ	VLGEA	Fri, Dec 14, 1990	4.50	4.50	4.13	4.38
103	NASDAQ	VLGEA	Wed, Dec 12, 1990	4.50	4.50	4.00	4.38
102	NASDAQ	VLGEA	Tue, Dec 11, 1990	4.50	4.50	4.13	4.13
101	NASDAQ	VLGEA	Mon, Dec 10, 1990	4.00	4.00	4.00	4.00
100	NASDAQ	VLGEA	Thu, Dec 6, 1990	3.75	4.00	3.75	4.00
99	NASDAQ	VLGEA	Wed, Dec 5, 1990	3.75	4.50	3.75	4.00
98	NASDAQ	VLGEA	Tue, Dec 4, 1990	3.75	4.00	3.75	4.00
97	NASDAQ	VLGEA	Mon, Dec 3, 1990	3.75	3.75	3.75	3.75
96	NASDAQ	VLGEA	Fri, Nov 30, 1990	4.50	4.50	4.38	4.38
95	NASDAQ	VLGEA	Mon, Nov 26, 1990	5.00	5.00	5.00	5.00
94	NASDAQ	VLGEA	Wed, Nov 21, 1990	4.25	4.75	4.25	4.75
93	NASDAQ	VLGEA	Tue, Nov 20, 1990	4.50	4.50	4.50	4.50
92	NASDAQ	VLGEA	Mon, Nov 19, 1990	4.75	5.00	4.25	4.50
91	NASDAQ	VLGEA	Fri, Nov 16, 1990	5.13	5.13	5.13	5.13
90	NASDAQ	VLGEA	Thu, Nov 15, 1990	4.75	4.75	4.75	4.75
89	NASDAQ	VLGEA	Tue, Nov 13, 1990	4.75	4.75	4.75	4.75
88	NASDAQ	VLGEA	Thu, Nov 8, 1990	5.00	5.00	5.00	5.00
87	NASDAQ	VLGEA	Wed, Oct 31, 1990	4.50	4.50	4.50	4.50
86	NASDAQ	VLGEA	Tue, Oct 30, 1990	5.75	5.75	5.75	5.75
85	NASDAQ	VLGEA	Mon, Oct 29, 1990	5.00	5.00	5.00	5.00
84	NASDAQ	VLGEA	Thu, Oct 25, 1990	5.00	5.00	5.00	5.00
83	NASDAQ	VLGEA	Wed, Oct 24, 1990	5.00	5.00	5.00	5.00
82	NASDAQ	VLGEA	Mon, Oct 22, 1990	5.00	5.00	5.00	5.00
81	NASDAQ	VLGEA	Fri, Oct 19, 1990	5.00	5.50	5.00	5.00
80	NASDAQ	VLGEA	Thu, Oct 18, 1990	5.00	5.00	5.00	5.00
79	NASDAQ	VLGEA	Wed, Oct 17, 1990	5.25	5.25	5.00	5.06
78	NASDAQ	VLGEA	Tue, Oct 16, 1990	5.00	5.00	5.00	5.00
77	NASDAQ	VLGEA	Fri, Oct 12, 1990	5.50	5.50	5.50	5.50
76	NASDAQ	VLGEA	Thu, Oct 11, 1990	6.25	6.25	5.50	6.13
75	NASDAQ	VLGEA	Wed, Oct 10, 1990	5.88	6.00	5.88	5.88
74	NASDAQ	VLGEA	Wed, Oct 3, 1990	6.50	6.50	6.50	6.50
73	NASDAQ	VLGEA	Mon, Oct 1, 1990	5.88	6.50	5.88	5.88
72	NASDAQ	VLGEA	Fri, Sep 28, 1990	5.88	5.88	5.88	5.88
71	NASDAQ	VLGEA	Fri, Sep 21, 1990	5.88	6.63	5.88	6.63
70	NASDAQ	VLGEA	Wed, Sep 19, 1990	5.88	5.88	5.88	5.88
69	NASDAQ	VLGEA	Mon, Sep 17, 1990	6.50	6.63	6.50	6.63
68	NASDAQ	VLGEA	Fri, Sep 14, 1990	6.00	6.00	6.00	6.00
67	NASDAQ	VLGEA	Thu, Sep 13, 1990	6.00	6.00	5.75	6.00
66	NASDAQ	VLGEA	Wed, Sep 12, 1990	6.00	6.00	6.00	6.00
65	NASDAQ	VLGEA	Thu, Sep 6, 1990	6.13	6.75	6.13	6.75
64	NASDAQ	VLGEA	Tue, Sep 4, 1990	6.00	6.00	6.00	6.00
63	NASDAQ	VLGEA	Fri, Aug 31, 1990	6.75	6.75	6.75	6.75
62	NASDAQ	VLGEA	Thu, Aug 30, 1990	6.75	6.75	6.75	6.75
61	NASDAQ	VLGEA	Wed, Aug 29, 1990	6.00	6.00	6.00	6.00
60	NASDAQ	VLGEA	Tue, Aug 28, 1990	6.00	6.13	6.00	6.00
59	NASDAQ	VLGEA	Mon, Aug 27, 1990	6.00	6.25	6.00	6.25
58	NASDAQ	VLGEA	Fri, Aug 24, 1990	6.00	6.00	6.00	6.00
57	NASDAQ	VLGEA	Thu, Aug 23, 1990	6.25	6.38	6.00	6.13
56	NASDAQ	VLGEA	Wed, Aug 22, 1990	6.50	7.00	6.25	6.50
55	NASDAQ	VLGEA	Tue, Aug 21, 1990	7.00	7.00	6.75	6.75
54	NASDAQ	VLGEA	Mon, Aug 20, 1990	7.00	7.00	7.00	7.00
53	NASDAQ	VLGEA	Fri, Aug 17, 1990	7.00	7.63	7.00	7.63
52	NASDAQ	VLGEA	Thu, Aug 16, 1990	7.13	7.13	7.13	7.13
51	NASDAQ	VLGEA	Tue, Aug 14, 1990	7.75	7.75	7.25	7.25
50	NASDAQ	VLGEA	Mon, Aug 13, 1990	7.25	7.50	7.25	7.25
49	NASDAQ	VLGEA	Fri, Aug 10, 1990	7.25	7.25	7.06	7.25
48	NASDAQ	VLGEA	Thu, Aug 9, 1990	7.25	7.25	7.25	7.25
47	NASDAQ	VLGEA	Wed, Aug 8, 1990	7.25	7.25	7.25	7.25
46	NASDAQ	VLGEA	Tue, Aug 7, 1990	7.25	7.25	7.25	7.25
45	NASDAQ	VLGEA	Mon, Aug 6, 1990	7.38	7.38	7.38	7.38
44	NASDAQ	VLGEA	Fri, Aug 3, 1990	7.50	7.63	7.50	7.63
43	NASDAQ	VLGEA	Wed, Aug 1, 1990	7.50	7.50	7.50	7.50
42	NASDAQ	VLGEA	Tue, Jul 31, 1990	7.50	7.50	7.50	7.50
41	NASDAQ	VLGEA	Fri, Jul 27, 1990	7.50	7.50	7.50	7.50
40	NASDAQ	VLGEA	Thu, Jul 26, 1990	8.00	8.00	7.50	7.75
39	NASDAQ	VLGEA	Mon, Jul 16, 1990	8.00	8.00	8.00	8.00
38	NASDAQ	VLGEA	Fri, Jul 13, 1990	7.50	8.00	7.50	8.00
37	NASDAQ	VLGEA	Thu, Jul 12, 1990	7.69	7.69	7.50	7.63
36	NASDAQ	VLGEA	Wed, Jul 11, 1990	7.50	7.50	7.50	7.50
35	NASDAQ	VLGEA	Tue, Jul 10, 1990	7.50	7.69	7.50	7.63
34	NASDAQ	VLGEA	Mon, Jul 9, 1990	7.50	7.50	7.50	7.50
33	NASDAQ	VLGEA	Fri, Jul 6, 1990	7.50	7.50	7.50	7.50
32	NASDAQ	VLGEA	Fri, Jun 29, 1990	7.50	7.75	7.50	7.75
31	NASDAQ	VLGEA	Wed, Jun 27, 1990	7.38	7.38	7.38	7.38
30	NASDAQ	VLGEA	Wed, Jun 20, 1990	7.63	7.63	7.38	7.63
29	NASDAQ	VLGEA	Tue, Jun 19, 1990	7.63	7.63	7.63	7.63
28	NASDAQ	VLGEA	Wed, Jun 13, 1990	7.38	8.00	7.38	7.50
27	NASDAQ	VLGEA	Thu, Jun 7, 1990	8.00	8.00	8.00	8.00
26	NASDAQ	VLGEA	Mon, Jun 4, 1990	7.38	7.75	7.38	7.75
25	NASDAQ	VLGEA	Wed, May 30, 1990	7.50	7.56	7.50	7.56
24	NASDAQ	VLGEA	Tue, May 29, 1990	7.50	7.56	7.50	7.56
23	NASDAQ	VLGEA	Fri, May 18, 1990	7.38	8.00	7.38	8.00
22	NASDAQ	VLGEA	Wed, May 16, 1990	8.00	8.00	8.00	8.00
21	NASDAQ	VLGEA	Mon, May 14, 1990	7.38	7.38	7.38	7.38
20	NASDAQ	VLGEA	Fri, May 11, 1990	7.38	7.56	7.38	7.56
19	NASDAQ	VLGEA	Thu, May 10, 1990	7.38	7.38	7.38	7.38
18	NASDAQ	VLGEA	Tue, May 8, 1990	7.38	7.38	7.38	7.38
17	NASDAQ	VLGEA	Mon, May 7, 1990	7.44	7.44	7.44	7.44
16	NASDAQ	VLGEA	Wed, May 2, 1990	7.56	7.63	7.50	7.56
15	NASDAQ	VLGEA	Mon, Apr 30, 1990	8.00	8.00	8.00	8.00
14	NASDAQ	VLGEA	Wed, Apr 25, 1990	7.63	7.63	7.50	7.50
13	NASDAQ	VLGEA	Tue, Apr 24, 1990	7.63	7.63	7.38	7.38
12	NASDAQ	VLGEA	Mon, Apr 23, 1990	7.63	7.63	7.50	7.63
11	NASDAQ	VLGEA	Thu, Apr 19, 1990	7.63	7.63	7.50	7.50
10	NASDAQ	VLGEA	Wed, Apr 18, 1990	7.38	7.50	7.38	7.50
9	NASDAQ	VLGEA	Tue, Apr 17, 1990	7.38	7.38	7.38	7.38
8	NASDAQ	VLGEA	Mon, Apr 16, 1990	7.88	7.88	7.38	7.50
7	NASDAQ	VLGEA	Thu, Apr 12, 1990	7.38	7.38	7.38	7.38
6	NASDAQ	VLGEA	Wed, Apr 11, 1990	7.38	7.63	7.38	7.50
5	NASDAQ	VLGEA	Mon, Apr 9, 1990	7.88	7.88	7.88	7.88
4	NASDAQ	VLGEA	Mon, Apr 2, 1990	7.38	7.56	7.38	7.56
3	NASDAQ	VLGEA	Fri, Mar 30, 1990	7.38	7.38	7.38	7.38
2	NASDAQ	VLGEA	Wed, Mar 28, 1990	7.38	7.38	7.38	7.38
1	NASDAQ	VLGEA	Tue, Mar 27, 1990	7.38	7.38	7.38	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Village Super Market Inc NASDAQ:VLGEA 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