Valero Energy Corp NYSE:VLO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VLO	Mon, Mar 4, 2024	143.51	147.43	142.98	145.39
7999	NYSE	VLO	Fri, Mar 1, 2024	142.45	144.14	142.37	143.28
7998	NYSE	VLO	Thu, Feb 29, 2024	139.25	141.85	138.25	141.46
7997	NYSE	VLO	Wed, Feb 28, 2024	142.26	142.28	138.40	139.21
7996	NYSE	VLO	Tue, Feb 27, 2024	146.36	146.95	142.91	142.98
7995	NYSE	VLO	Mon, Feb 26, 2024	141.94	147.06	141.19	145.09
7994	NYSE	VLO	Fri, Feb 23, 2024	139.01	141.93	138.46	141.58
7993	NYSE	VLO	Thu, Feb 22, 2024	136.08	139.92	134.39	139.78
7992	NYSE	VLO	Wed, Feb 21, 2024	135.28	137.17	135.15	137.15
7991	NYSE	VLO	Tue, Feb 20, 2024	139.01	139.21	134.66	135.03
7990	NYSE	VLO	Fri, Feb 16, 2024	142.26	142.26	139.07	139.54
7989	NYSE	VLO	Thu, Feb 15, 2024	140.24	143.43	140.06	141.99
7988	NYSE	VLO	Wed, Feb 14, 2024	142.49	143.05	138.22	141.04
7987	NYSE	VLO	Tue, Feb 13, 2024	142.05	142.88	139.84	141.57
7986	NYSE	VLO	Mon, Feb 12, 2024	143.75	144.20	142.26	142.53
7985	NYSE	VLO	Fri, Feb 9, 2024	141.82	143.28	141.16	143.06
7984	NYSE	VLO	Thu, Feb 8, 2024	141.50	142.37	140.93	141.80
7983	NYSE	VLO	Wed, Feb 7, 2024	138.30	141.20	137.00	141.18
7982	NYSE	VLO	Tue, Feb 6, 2024	140.90	143.04	137.43	137.83
7981	NYSE	VLO	Mon, Feb 5, 2024	137.11	141.01	135.78	140.41
7980	NYSE	VLO	Fri, Feb 2, 2024	138.65	139.33	135.62	137.85
7979	NYSE	VLO	Thu, Feb 1, 2024	139.58	141.29	133.82	138.29
7978	NYSE	VLO	Wed, Jan 31, 2024	141.28	142.51	138.60	138.90
7977	NYSE	VLO	Tue, Jan 30, 2024	137.51	142.02	137.14	140.82
7976	NYSE	VLO	Mon, Jan 29, 2024	138.00	138.92	136.63	138.38
7975	NYSE	VLO	Fri, Jan 26, 2024	134.46	137.98	133.87	137.91
7974	NYSE	VLO	Thu, Jan 25, 2024	133.48	135.91	131.60	134.46
7973	NYSE	VLO	Wed, Jan 24, 2024	130.48	130.89	129.27	130.15
7972	NYSE	VLO	Tue, Jan 23, 2024	128.80	130.20	127.64	129.11
7971	NYSE	VLO	Mon, Jan 22, 2024	127.72	129.63	126.52	129.12
7970	NYSE	VLO	Fri, Jan 19, 2024	126.63	128.17	125.99	128.16
7969	NYSE	VLO	Thu, Jan 18, 2024	125.88	126.45	124.02	125.96
7968	NYSE	VLO	Wed, Jan 17, 2024	127.36	128.89	125.78	126.31
7967	NYSE	VLO	Tue, Jan 16, 2024	132.51	135.74	129.02	129.30
7966	NYSE	VLO	Fri, Jan 12, 2024	130.00	131.70	129.68	131.50
7965	NYSE	VLO	Thu, Jan 11, 2024	125.68	128.09	125.49	128.00
7964	NYSE	VLO	Wed, Jan 10, 2024	127.25	127.65	124.12	124.77
7963	NYSE	VLO	Tue, Jan 9, 2024	128.80	128.87	126.68	127.17
7962	NYSE	VLO	Mon, Jan 8, 2024	126.51	129.41	124.56	129.27
7961	NYSE	VLO	Fri, Jan 5, 2024	130.51	131.35	128.07	129.00
7960	NYSE	VLO	Thu, Jan 4, 2024	134.57	135.72	130.23	130.31
7959	NYSE	VLO	Wed, Jan 3, 2024	130.59	135.12	130.52	133.74
7958	NYSE	VLO	Tue, Jan 2, 2024	130.64	131.92	130.05	130.66
7957	NYSE	VLO	Fri, Dec 29, 2023	130.75	131.02	129.32	130.00
7956	NYSE	VLO	Thu, Dec 28, 2023	131.00	132.00	129.96	130.09
7955	NYSE	VLO	Wed, Dec 27, 2023	132.76	133.25	131.45	131.82
7954	NYSE	VLO	Tue, Dec 26, 2023	132.95	134.32	132.39	133.19
7953	NYSE	VLO	Fri, Dec 22, 2023	133.10	134.25	132.09	132.20
7952	NYSE	VLO	Thu, Dec 21, 2023	132.65	133.30	130.27	131.92
7951	NYSE	VLO	Wed, Dec 20, 2023	134.23	136.73	132.05	132.54
7950	NYSE	VLO	Tue, Dec 19, 2023	131.93	134.13	130.74	133.60
7949	NYSE	VLO	Mon, Dec 18, 2023	130.52	132.80	130.10	131.92
7948	NYSE	VLO	Fri, Dec 15, 2023	126.83	128.92	126.79	128.57
7947	NYSE	VLO	Thu, Dec 14, 2023	126.84	129.54	126.22	129.18
7946	NYSE	VLO	Wed, Dec 13, 2023	120.67	124.86	120.34	124.80
7945	NYSE	VLO	Tue, Dec 12, 2023	122.48	122.48	120.21	120.90
7944	NYSE	VLO	Mon, Dec 11, 2023	122.62	124.27	121.78	123.48
7943	NYSE	VLO	Fri, Dec 8, 2023	123.31	124.19	122.10	122.74
7942	NYSE	VLO	Thu, Dec 7, 2023	123.42	124.71	121.75	122.07
7941	NYSE	VLO	Wed, Dec 6, 2023	124.65	124.65	122.51	122.73
7940	NYSE	VLO	Tue, Dec 5, 2023	126.51	128.90	125.51	125.65
7939	NYSE	VLO	Mon, Dec 4, 2023	124.78	127.09	124.13	126.46
7938	NYSE	VLO	Fri, Dec 1, 2023	125.00	128.33	125.00	126.38
7937	NYSE	VLO	Thu, Nov 30, 2023	124.97	126.19	122.94	125.36
7936	NYSE	VLO	Wed, Nov 29, 2023	126.52	127.43	123.40	124.08
7935	NYSE	VLO	Tue, Nov 28, 2023	125.78	127.11	125.08	125.24
7934	NYSE	VLO	Mon, Nov 27, 2023	124.19	125.90	123.80	125.61
7933	NYSE	VLO	Fri, Nov 24, 2023	125.95	127.20	124.58	124.96
7932	NYSE	VLO	Wed, Nov 22, 2023	121.21	125.78	120.55	125.36
7931	NYSE	VLO	Tue, Nov 21, 2023	123.88	124.15	122.32	123.17
7930	NYSE	VLO	Mon, Nov 20, 2023	125.11	125.63	124.07	124.73
7929	NYSE	VLO	Fri, Nov 17, 2023	123.05	125.67	122.60	124.11
7928	NYSE	VLO	Thu, Nov 16, 2023	124.49	126.19	120.75	121.92
7927	NYSE	VLO	Wed, Nov 15, 2023	125.82	128.89	125.51	125.68
7926	NYSE	VLO	Tue, Nov 14, 2023	124.91	127.06	124.70	126.08
7925	NYSE	VLO	Mon, Nov 13, 2023	122.72	124.52	122.19	124.27
7924	NYSE	VLO	Fri, Nov 10, 2023	121.33	122.86	120.80	122.67
7923	NYSE	VLO	Thu, Nov 9, 2023	122.36	123.47	119.88	119.92
7922	NYSE	VLO	Wed, Nov 8, 2023	122.14	123.88	121.55	121.58
7921	NYSE	VLO	Tue, Nov 7, 2023	124.06	124.24	122.26	123.05
7920	NYSE	VLO	Mon, Nov 6, 2023	127.73	128.12	125.28	125.82
7919	NYSE	VLO	Fri, Nov 3, 2023	128.81	129.21	124.84	126.43
7918	NYSE	VLO	Thu, Nov 2, 2023	127.93	130.17	127.36	128.96
7917	NYSE	VLO	Wed, Nov 1, 2023	127.86	131.43	125.82	127.73
7916	NYSE	VLO	Tue, Oct 31, 2023	124.95	127.09	123.35	127.00
7915	NYSE	VLO	Mon, Oct 30, 2023	124.53	125.56	121.94	124.24
7914	NYSE	VLO	Fri, Oct 27, 2023	124.88	125.16	122.33	123.56
7913	NYSE	VLO	Thu, Oct 26, 2023	126.00	126.75	121.18	125.36
7912	NYSE	VLO	Wed, Oct 25, 2023	128.69	130.35	126.43	126.86
7911	NYSE	VLO	Tue, Oct 24, 2023	131.40	132.60	128.72	128.80
7910	NYSE	VLO	Mon, Oct 23, 2023	131.18	131.34	128.67	130.73
7909	NYSE	VLO	Fri, Oct 20, 2023	132.57	133.58	130.86	131.18
7908	NYSE	VLO	Thu, Oct 19, 2023	133.57	134.44	131.12	132.42
7907	NYSE	VLO	Wed, Oct 18, 2023	130.53	135.31	130.48	134.03
7906	NYSE	VLO	Tue, Oct 17, 2023	128.94	131.27	128.94	130.72
7905	NYSE	VLO	Mon, Oct 16, 2023	127.35	129.96	126.44	129.20
7904	NYSE	VLO	Fri, Oct 13, 2023	127.00	128.00	125.65	126.05
7903	NYSE	VLO	Thu, Oct 12, 2023	129.50	129.90	125.20	126.23
7902	NYSE	VLO	Wed, Oct 11, 2023	128.99	130.61	128.46	129.60
7901	NYSE	VLO	Tue, Oct 10, 2023	127.01	130.65	126.32	130.21
7900	NYSE	VLO	Mon, Oct 9, 2023	127.96	128.27	123.62	126.95
7899	NYSE	VLO	Fri, Oct 6, 2023	129.45	129.96	125.68	126.53
7898	NYSE	VLO	Thu, Oct 5, 2023	127.47	129.57	126.25	127.48
7897	NYSE	VLO	Wed, Oct 4, 2023	131.27	131.27	127.04	128.67
7896	NYSE	VLO	Tue, Oct 3, 2023	137.01	137.01	130.76	133.58
7895	NYSE	VLO	Mon, Oct 2, 2023	141.71	142.20	137.08	138.09
7894	NYSE	VLO	Fri, Sep 29, 2023	147.15	147.30	141.09	141.71
7893	NYSE	VLO	Thu, Sep 28, 2023	143.53	148.28	143.53	147.18
7892	NYSE	VLO	Wed, Sep 27, 2023	142.75	144.92	142.15	143.95
7891	NYSE	VLO	Tue, Sep 26, 2023	145.02	145.19	140.79	141.58
7890	NYSE	VLO	Mon, Sep 25, 2023	145.27	147.65	145.00	146.54
7889	NYSE	VLO	Fri, Sep 22, 2023	147.57	149.68	145.09	145.27
7888	NYSE	VLO	Thu, Sep 21, 2023	148.59	152.20	144.87	146.30
7887	NYSE	VLO	Wed, Sep 20, 2023	142.50	145.51	142.28	142.97
7886	NYSE	VLO	Tue, Sep 19, 2023	147.68	147.80	141.88	142.66
7885	NYSE	VLO	Mon, Sep 18, 2023	145.42	148.42	144.80	146.28
7884	NYSE	VLO	Fri, Sep 15, 2023	144.73	145.31	143.08	143.68
7883	NYSE	VLO	Thu, Sep 14, 2023	147.00	147.60	145.22	145.95
7882	NYSE	VLO	Wed, Sep 13, 2023	146.54	146.69	143.57	145.48
7881	NYSE	VLO	Tue, Sep 12, 2023	143.97	147.31	143.18	146.26
7880	NYSE	VLO	Mon, Sep 11, 2023	143.00	145.44	141.24	143.74
7879	NYSE	VLO	Fri, Sep 8, 2023	138.28	143.15	137.47	142.06
7878	NYSE	VLO	Thu, Sep 7, 2023	134.24	137.07	134.01	136.25
7877	NYSE	VLO	Wed, Sep 6, 2023	132.97	135.02	131.82	134.03
7876	NYSE	VLO	Tue, Sep 5, 2023	134.40	135.15	132.49	133.12
7875	NYSE	VLO	Fri, Sep 1, 2023	132.00	134.61	131.79	133.58
7874	NYSE	VLO	Thu, Aug 31, 2023	131.82	132.10	128.38	129.90
7873	NYSE	VLO	Wed, Aug 30, 2023	131.77	131.89	129.77	131.45
7872	NYSE	VLO	Tue, Aug 29, 2023	131.83	132.24	129.33	131.39
7871	NYSE	VLO	Mon, Aug 28, 2023	133.15	133.15	130.51	131.60
7870	NYSE	VLO	Fri, Aug 25, 2023	130.55	135.78	129.08	133.12
7869	NYSE	VLO	Thu, Aug 24, 2023	128.72	130.27	127.69	129.46
7868	NYSE	VLO	Wed, Aug 23, 2023	129.50	130.31	126.13	129.37
7867	NYSE	VLO	Tue, Aug 22, 2023	131.40	132.32	130.56	130.89
7866	NYSE	VLO	Mon, Aug 21, 2023	134.08	134.55	129.34	131.16
7865	NYSE	VLO	Fri, Aug 18, 2023	130.70	134.15	130.64	133.58
7864	NYSE	VLO	Thu, Aug 17, 2023	132.85	134.61	131.94	132.02
7863	NYSE	VLO	Wed, Aug 16, 2023	131.50	133.29	130.47	130.94
7862	NYSE	VLO	Tue, Aug 15, 2023	132.93	133.45	130.24	131.14
7861	NYSE	VLO	Mon, Aug 14, 2023	137.78	138.14	135.20	136.50
7860	NYSE	VLO	Fri, Aug 11, 2023	135.31	139.31	135.22	139.06
7859	NYSE	VLO	Thu, Aug 10, 2023	134.71	136.94	133.61	134.86
7858	NYSE	VLO	Wed, Aug 9, 2023	132.40	135.66	131.36	133.95
7857	NYSE	VLO	Tue, Aug 8, 2023	127.47	131.98	126.05	131.34
7856	NYSE	VLO	Mon, Aug 7, 2023	127.17	130.21	126.55	129.29
7855	NYSE	VLO	Fri, Aug 4, 2023	126.86	128.38	125.76	126.89
7854	NYSE	VLO	Thu, Aug 3, 2023	125.21	126.45	122.57	125.60
7853	NYSE	VLO	Wed, Aug 2, 2023	127.33	129.16	125.44	126.31
7852	NYSE	VLO	Tue, Aug 1, 2023	128.53	129.87	127.38	127.75
7851	NYSE	VLO	Mon, Jul 31, 2023	130.18	131.50	128.43	128.91
7850	NYSE	VLO	Fri, Jul 28, 2023	126.74	129.56	125.93	129.07
7849	NYSE	VLO	Thu, Jul 27, 2023	127.51	128.38	124.91	125.47
7848	NYSE	VLO	Wed, Jul 26, 2023	123.87	127.38	123.60	126.18
7847	NYSE	VLO	Tue, Jul 25, 2023	125.30	126.67	124.10	124.54
7846	NYSE	VLO	Mon, Jul 24, 2023	124.00	127.89	123.51	125.71
7845	NYSE	VLO	Fri, Jul 21, 2023	121.66	123.28	120.73	122.99
7844	NYSE	VLO	Thu, Jul 20, 2023	120.00	121.12	119.09	120.73
7843	NYSE	VLO	Wed, Jul 19, 2023	115.67	118.17	115.50	118.02
7842	NYSE	VLO	Tue, Jul 18, 2023	113.76	117.26	113.70	115.42
7841	NYSE	VLO	Mon, Jul 17, 2023	113.22	114.45	113.16	113.71
7840	NYSE	VLO	Fri, Jul 14, 2023	115.03	115.38	112.67	113.48
7839	NYSE	VLO	Thu, Jul 13, 2023	115.54	116.83	114.30	115.51
7838	NYSE	VLO	Wed, Jul 12, 2023	116.99	117.90	114.64	115.04
7837	NYSE	VLO	Tue, Jul 11, 2023	113.21	115.98	112.59	115.95
7836	NYSE	VLO	Mon, Jul 10, 2023	114.04	115.18	112.16	112.61
7835	NYSE	VLO	Fri, Jul 7, 2023	113.39	116.64	112.85	114.88
7834	NYSE	VLO	Thu, Jul 6, 2023	115.60	115.99	112.63	113.46
7833	NYSE	VLO	Wed, Jul 5, 2023	117.87	117.99	115.96	116.75
7832	NYSE	VLO	Mon, Jul 3, 2023	118.32	118.85	117.32	117.43
7831	NYSE	VLO	Fri, Jun 30, 2023	116.52	117.65	115.11	117.30
7830	NYSE	VLO	Thu, Jun 29, 2023	115.84	117.05	115.46	116.61
7829	NYSE	VLO	Wed, Jun 28, 2023	115.06	115.82	113.72	115.69
7828	NYSE	VLO	Tue, Jun 27, 2023	113.21	116.07	112.04	115.35
7827	NYSE	VLO	Mon, Jun 26, 2023	111.37	113.92	111.14	112.99
7826	NYSE	VLO	Fri, Jun 23, 2023	108.74	112.88	108.68	111.30
7825	NYSE	VLO	Thu, Jun 22, 2023	110.18	111.23	108.28	110.39
7824	NYSE	VLO	Wed, Jun 21, 2023	109.84	112.79	109.40	111.62
7823	NYSE	VLO	Tue, Jun 20, 2023	114.17	114.26	110.35	110.96
7822	NYSE	VLO	Fri, Jun 16, 2023	114.54	114.89	113.29	114.21
7821	NYSE	VLO	Thu, Jun 15, 2023	111.71	114.38	111.61	114.03
7820	NYSE	VLO	Wed, Jun 14, 2023	114.32	114.75	110.76	111.83
7819	NYSE	VLO	Tue, Jun 13, 2023	114.99	116.68	113.04	113.08
7818	NYSE	VLO	Mon, Jun 12, 2023	111.49	114.42	111.22	113.08
7817	NYSE	VLO	Fri, Jun 9, 2023	112.91	113.61	111.09	113.39
7816	NYSE	VLO	Thu, Jun 8, 2023	113.09	114.37	110.45	112.44
7815	NYSE	VLO	Wed, Jun 7, 2023	109.56	113.71	108.43	113.52
7814	NYSE	VLO	Tue, Jun 6, 2023	105.80	109.42	105.75	109.27
7813	NYSE	VLO	Mon, Jun 5, 2023	110.52	110.08	105.81	107.39
7812	NYSE	VLO	Fri, Jun 2, 2023	107.86	110.01	106.86	109.27
7811	NYSE	VLO	Thu, Jun 1, 2023	107.18	107.99	105.66	105.93
7810	NYSE	VLO	Wed, May 31, 2023	109.41	109.99	106.79	107.04
7809	NYSE	VLO	Tue, May 30, 2023	111.78	112.48	110.25	111.66
7808	NYSE	VLO	Fri, May 26, 2023	114.26	114.75	112.67	113.82
7807	NYSE	VLO	Thu, May 25, 2023	113.15	113.86	111.27	113.18
7806	NYSE	VLO	Wed, May 24, 2023	113.65	114.93	111.57	114.79
7805	NYSE	VLO	Tue, May 23, 2023	114.82	115.35	112.39	112.50
7804	NYSE	VLO	Mon, May 22, 2023	110.72	114.01	110.44	112.79
7803	NYSE	VLO	Fri, May 19, 2023	112.58	112.89	110.66	110.25
7802	NYSE	VLO	Thu, May 18, 2023	111.47	112.08	109.89	111.55
7801	NYSE	VLO	Wed, May 17, 2023	112.37	112.50	109.86	112.10
7800	NYSE	VLO	Tue, May 16, 2023	112.87	113.11	108.83	109.64
7799	NYSE	VLO	Mon, May 15, 2023	111.08	113.06	109.89	112.91
7798	NYSE	VLO	Fri, May 12, 2023	111.51	112.49	110.04	110.52
7797	NYSE	VLO	Thu, May 11, 2023	109.55	112.68	109.04	110.66
7796	NYSE	VLO	Wed, May 10, 2023	108.76	112.56	107.36	111.01
7795	NYSE	VLO	Tue, May 9, 2023	106.22	109.60	105.49	108.40
7794	NYSE	VLO	Mon, May 8, 2023	109.28	110.48	107.28	107.38
7793	NYSE	VLO	Fri, May 5, 2023	107.49	108.37	106.50	107.04
7792	NYSE	VLO	Thu, May 4, 2023	106.99	108.36	104.18	104.31
7791	NYSE	VLO	Wed, May 3, 2023	109.74	111.21	106.87	107.06
7790	NYSE	VLO	Tue, May 2, 2023	114.18	114.48	108.47	110.78
7789	NYSE	VLO	Mon, May 1, 2023	114.44	115.99	113.44	115.41
7788	NYSE	VLO	Fri, Apr 28, 2023	114.50	115.59	112.60	114.67
7787	NYSE	VLO	Thu, Apr 27, 2023	114.91	117.24	112.15	114.64
7786	NYSE	VLO	Wed, Apr 26, 2023	117.74	118.54	115.81	116.64
7785	NYSE	VLO	Tue, Apr 25, 2023	119.50	119.70	117.32	117.85
7784	NYSE	VLO	Mon, Apr 24, 2023	118.57	121.39	118.31	120.00
7783	NYSE	VLO	Fri, Apr 21, 2023	122.44	122.49	118.68	119.63
7782	NYSE	VLO	Thu, Apr 20, 2023	122.71	123.30	120.85	122.95
7781	NYSE	VLO	Wed, Apr 19, 2023	125.96	126.00	122.20	124.40
7780	NYSE	VLO	Tue, Apr 18, 2023	126.01	127.76	125.04	127.11
7779	NYSE	VLO	Mon, Apr 17, 2023	130.58	130.77	127.59	128.30
7778	NYSE	VLO	Fri, Apr 14, 2023	133.87	134.30	130.96	131.86
7777	NYSE	VLO	Thu, Apr 13, 2023	132.49	133.85	130.45	133.13
7776	NYSE	VLO	Wed, Apr 12, 2023	136.62	137.25	133.38	133.72
7775	NYSE	VLO	Tue, Apr 11, 2023	136.54	138.09	135.32	136.71
7774	NYSE	VLO	Mon, Apr 10, 2023	133.01	136.07	132.96	135.10
7773	NYSE	VLO	Thu, Apr 6, 2023	135.51	135.95	131.92	132.59
7772	NYSE	VLO	Wed, Apr 5, 2023	127.61	135.72	127.16	135.09
7771	NYSE	VLO	Tue, Apr 4, 2023	136.55	136.80	126.77	127.43
7770	NYSE	VLO	Mon, Apr 3, 2023	141.92	142.26	136.55	138.53
7769	NYSE	VLO	Fri, Mar 31, 2023	136.67	139.83	135.10	139.60
7768	NYSE	VLO	Thu, Mar 30, 2023	138.05	138.22	135.48	137.02
7767	NYSE	VLO	Wed, Mar 29, 2023	136.96	138.00	134.77	136.95
7766	NYSE	VLO	Tue, Mar 28, 2023	131.60	137.05	131.39	136.02
7765	NYSE	VLO	Mon, Mar 27, 2023	131.29	133.10	127.47	131.88
7764	NYSE	VLO	Fri, Mar 24, 2023	127.95	130.45	125.76	129.26
7763	NYSE	VLO	Thu, Mar 23, 2023	132.05	134.85	128.84	130.38
7762	NYSE	VLO	Wed, Mar 22, 2023	132.16	135.70	131.14	131.77
7761	NYSE	VLO	Tue, Mar 21, 2023	131.84	133.14	130.11	132.19
7760	NYSE	VLO	Mon, Mar 20, 2023	127.13	130.10	127.02	128.91
7759	NYSE	VLO	Fri, Mar 17, 2023	127.00	128.00	124.59	126.37
7758	NYSE	VLO	Thu, Mar 16, 2023	122.25	127.78	120.85	127.17
7757	NYSE	VLO	Wed, Mar 15, 2023	126.70	127.48	122.77	124.33
7756	NYSE	VLO	Tue, Mar 14, 2023	129.15	134.71	129.06	131.62
7755	NYSE	VLO	Mon, Mar 13, 2023	128.40	130.37	125.02	128.11
7754	NYSE	VLO	Fri, Mar 10, 2023	132.78	136.56	131.69	132.16
7753	NYSE	VLO	Thu, Mar 9, 2023	134.00	138.70	132.13	132.28
7752	NYSE	VLO	Wed, Mar 8, 2023	136.46	138.01	130.13	132.77
7751	NYSE	VLO	Tue, Mar 7, 2023	139.03	140.00	135.91	136.96
7750	NYSE	VLO	Mon, Mar 6, 2023	139.20	140.28	138.29	139.69
7749	NYSE	VLO	Fri, Mar 3, 2023	137.56	142.29	137.12	141.17
7748	NYSE	VLO	Thu, Mar 2, 2023	138.50	139.72	137.34	139.23
7747	NYSE	VLO	Wed, Mar 1, 2023	132.50	139.77	131.68	139.29
7746	NYSE	VLO	Tue, Feb 28, 2023	136.83	137.20	131.59	131.73
7745	NYSE	VLO	Mon, Feb 27, 2023	133.10	135.42	132.53	135.05
7744	NYSE	VLO	Fri, Feb 24, 2023	130.28	132.90	127.86	132.75
7743	NYSE	VLO	Thu, Feb 23, 2023	132.60	133.25	130.13	132.43
7742	NYSE	VLO	Wed, Feb 22, 2023	132.64	132.90	129.44	130.69
7741	NYSE	VLO	Tue, Feb 21, 2023	129.88	132.87	129.72	132.20
7740	NYSE	VLO	Fri, Feb 17, 2023	131.72	131.94	128.79	129.61
7739	NYSE	VLO	Thu, Feb 16, 2023	135.79	136.79	133.80	133.97
7738	NYSE	VLO	Wed, Feb 15, 2023	137.88	138.32	135.89	136.37
7737	NYSE	VLO	Tue, Feb 14, 2023	138.26	141.33	138.16	139.69
7736	NYSE	VLO	Mon, Feb 13, 2023	138.84	140.00	137.08	139.80
7735	NYSE	VLO	Fri, Feb 10, 2023	135.42	141.27	135.42	139.71
7734	NYSE	VLO	Thu, Feb 9, 2023	132.76	134.25	131.88	132.62
7733	NYSE	VLO	Wed, Feb 8, 2023	134.64	137.34	132.59	134.12
7732	NYSE	VLO	Tue, Feb 7, 2023	129.00	135.30	128.74	134.52
7731	NYSE	VLO	Mon, Feb 6, 2023	131.70	132.77	126.06	128.09
7730	NYSE	VLO	Fri, Feb 3, 2023	133.88	135.78	131.50	131.73
7729	NYSE	VLO	Thu, Feb 2, 2023	135.25	135.38	130.84	133.05
7728	NYSE	VLO	Wed, Feb 1, 2023	140.88	142.36	134.28	136.23
7727	NYSE	VLO	Tue, Jan 31, 2023	140.21	141.69	138.07	140.03
7726	NYSE	VLO	Mon, Jan 30, 2023	142.99	143.50	139.75	140.19
7725	NYSE	VLO	Fri, Jan 27, 2023	150.05	150.39	143.14	143.21
7724	NYSE	VLO	Thu, Jan 26, 2023	145.21	150.00	141.10	149.96
7723	NYSE	VLO	Wed, Jan 25, 2023	144.02	144.93	142.03	143.35
7722	NYSE	VLO	Tue, Jan 24, 2023	160.16	160.16	141.85	145.03
7721	NYSE	VLO	Mon, Jan 23, 2023	143.57	146.91	142.91	143.08
7720	NYSE	VLO	Fri, Jan 20, 2023	139.09	142.87	137.76	142.73
7719	NYSE	VLO	Thu, Jan 19, 2023	134.68	138.87	133.95	138.47
7718	NYSE	VLO	Wed, Jan 18, 2023	139.00	140.60	134.50	135.52
7717	NYSE	VLO	Tue, Jan 17, 2023	137.62	139.85	136.05	137.61
7716	NYSE	VLO	Fri, Jan 13, 2023	135.32	137.12	134.39	136.13
7715	NYSE	VLO	Thu, Jan 12, 2023	134.23	137.27	133.83	135.32
7714	NYSE	VLO	Wed, Jan 11, 2023	133.32	135.11	132.23	133.60
7713	NYSE	VLO	Tue, Jan 10, 2023	130.05	132.08	128.07	132.01
7712	NYSE	VLO	Mon, Jan 9, 2023	129.66	131.49	127.01	128.58
7711	NYSE	VLO	Fri, Jan 6, 2023	127.77	131.60	125.40	127.56
7710	NYSE	VLO	Thu, Jan 5, 2023	119.62	126.97	119.00	126.59
7709	NYSE	VLO	Wed, Jan 4, 2023	118.02	120.59	117.71	119.62
7708	NYSE	VLO	Tue, Jan 3, 2023	125.75	126.58	119.64	120.04
7707	NYSE	VLO	Fri, Dec 30, 2022	126.03	127.54	125.68	126.86
7706	NYSE	VLO	Thu, Dec 29, 2022	125.15	126.80	124.72	126.32
7705	NYSE	VLO	Wed, Dec 28, 2022	126.34	126.70	123.42	125.35
7704	NYSE	VLO	Tue, Dec 27, 2022	125.29	126.80	124.17	126.41
7703	NYSE	VLO	Fri, Dec 23, 2022	120.87	124.61	119.71	124.37
7702	NYSE	VLO	Thu, Dec 22, 2022	122.70	122.93	117.44	119.62
7701	NYSE	VLO	Wed, Dec 21, 2022	123.81	124.32	120.62	122.68
7700	NYSE	VLO	Tue, Dec 20, 2022	119.98	122.79	119.90	121.88
7699	NYSE	VLO	Mon, Dec 19, 2022	120.20	121.69	118.94	119.71
7698	NYSE	VLO	Fri, Dec 16, 2022	117.81	119.58	116.25	119.37
7697	NYSE	VLO	Thu, Dec 15, 2022	118.90	120.01	117.35	119.92
7696	NYSE	VLO	Wed, Dec 14, 2022	121.47	122.50	118.17	119.73
7695	NYSE	VLO	Tue, Dec 13, 2022	122.93	123.18	119.38	120.53
7694	NYSE	VLO	Mon, Dec 12, 2022	115.36	120.79	114.48	120.66
7693	NYSE	VLO	Fri, Dec 9, 2022	116.97	117.77	114.61	114.65
7692	NYSE	VLO	Thu, Dec 8, 2022	121.99	122.74	116.49	116.90
7691	NYSE	VLO	Wed, Dec 7, 2022	118.45	121.67	118.00	120.19
7690	NYSE	VLO	Tue, Dec 6, 2022	120.00	123.23	117.61	118.86
7689	NYSE	VLO	Mon, Dec 5, 2022	127.89	128.50	120.62	120.96
7688	NYSE	VLO	Fri, Dec 2, 2022	131.57	133.73	126.47	127.07
7687	NYSE	VLO	Thu, Dec 1, 2022	134.84	135.82	131.69	132.03
7686	NYSE	VLO	Wed, Nov 30, 2022	136.75	136.96	132.21	133.62
7685	NYSE	VLO	Tue, Nov 29, 2022	135.99	137.35	134.77	135.20
7684	NYSE	VLO	Mon, Nov 28, 2022	135.31	138.17	134.60	134.84
7683	NYSE	VLO	Fri, Nov 25, 2022	139.50	140.98	138.28	138.40
7682	NYSE	VLO	Wed, Nov 23, 2022	139.62	141.54	137.90	139.21
7681	NYSE	VLO	Tue, Nov 22, 2022	138.50	142.16	137.55	141.98
7680	NYSE	VLO	Mon, Nov 21, 2022	135.58	137.11	132.08	135.96
7679	NYSE	VLO	Fri, Nov 18, 2022	134.50	138.29	133.33	137.62
7678	NYSE	VLO	Thu, Nov 17, 2022	133.08	137.99	133.05	137.91
7677	NYSE	VLO	Wed, Nov 16, 2022	137.54	138.93	134.70	135.53
7676	NYSE	VLO	Tue, Nov 15, 2022	138.29	141.13	136.90	139.73
7675	NYSE	VLO	Mon, Nov 14, 2022	134.29	140.19	134.25	136.80
7674	NYSE	VLO	Fri, Nov 11, 2022	134.44	136.17	132.70	133.96
7673	NYSE	VLO	Thu, Nov 10, 2022	130.72	132.60	128.20	132.45
7672	NYSE	VLO	Wed, Nov 9, 2022	131.57	133.55	127.26	128.00
7671	NYSE	VLO	Tue, Nov 8, 2022	131.82	133.11	129.53	132.25
7670	NYSE	VLO	Mon, Nov 7, 2022	129.08	132.93	128.82	131.78
7669	NYSE	VLO	Fri, Nov 4, 2022	132.36	133.27	127.80	128.72
7668	NYSE	VLO	Thu, Nov 3, 2022	125.00	130.95	124.15	129.71
7667	NYSE	VLO	Wed, Nov 2, 2022	129.30	129.83	125.12	125.83
7666	NYSE	VLO	Tue, Nov 1, 2022	127.00	130.83	125.71	130.00
7665	NYSE	VLO	Mon, Oct 31, 2022	124.90	128.22	123.57	125.55
7664	NYSE	VLO	Fri, Oct 28, 2022	128.59	129.77	125.06	125.98
7663	NYSE	VLO	Thu, Oct 27, 2022	129.23	131.93	127.85	128.27
7662	NYSE	VLO	Wed, Oct 26, 2022	127.69	128.70	125.24	126.74
7661	NYSE	VLO	Tue, Oct 25, 2022	127.55	128.60	124.34	126.80
7660	NYSE	VLO	Mon, Oct 24, 2022	128.18	129.94	126.83	129.22
7659	NYSE	VLO	Fri, Oct 21, 2022	125.16	128.30	124.11	127.74
7658	NYSE	VLO	Thu, Oct 20, 2022	125.03	126.96	122.75	124.44
7657	NYSE	VLO	Wed, Oct 19, 2022	118.35	124.40	118.21	123.96
7656	NYSE	VLO	Tue, Oct 18, 2022	116.73	119.32	115.57	117.70
7655	NYSE	VLO	Mon, Oct 17, 2022	116.50	118.69	115.34	115.50
7654	NYSE	VLO	Fri, Oct 14, 2022	119.96	121.80	113.62	114.12
7653	NYSE	VLO	Thu, Oct 13, 2022	113.42	122.20	112.94	120.86
7652	NYSE	VLO	Wed, Oct 12, 2022	109.00	116.42	107.48	115.20
7651	NYSE	VLO	Tue, Oct 11, 2022	109.49	112.14	108.08	109.69
7650	NYSE	VLO	Mon, Oct 10, 2022	114.79	115.40	110.70	110.86
7649	NYSE	VLO	Fri, Oct 7, 2022	119.78	120.18	112.83	113.78
7648	NYSE	VLO	Thu, Oct 6, 2022	117.03	119.42	116.73	119.22
7647	NYSE	VLO	Wed, Oct 5, 2022	116.87	119.47	114.55	118.09
7646	NYSE	VLO	Tue, Oct 4, 2022	114.45	117.67	113.72	117.58
7645	NYSE	VLO	Mon, Oct 3, 2022	110.00	112.67	107.86	112.31
7644	NYSE	VLO	Fri, Sep 30, 2022	106.29	109.14	105.58	106.85
7643	NYSE	VLO	Thu, Sep 29, 2022	107.99	108.27	105.64	107.24
7642	NYSE	VLO	Wed, Sep 28, 2022	101.17	109.24	101.01	108.80
7641	NYSE	VLO	Tue, Sep 27, 2022	100.11	102.83	99.30	101.17
7640	NYSE	VLO	Mon, Sep 26, 2022	99.43	101.63	97.73	97.89
7639	NYSE	VLO	Fri, Sep 23, 2022	103.34	103.90	99.56	100.57
7638	NYSE	VLO	Thu, Sep 22, 2022	107.50	109.51	106.53	107.59
7637	NYSE	VLO	Wed, Sep 21, 2022	109.56	110.21	105.47	105.53
7636	NYSE	VLO	Tue, Sep 20, 2022	103.98	108.28	103.29	107.42
7635	NYSE	VLO	Mon, Sep 19, 2022	101.23	104.83	101.10	104.67
7634	NYSE	VLO	Fri, Sep 16, 2022	104.06	104.71	101.11	104.46
7633	NYSE	VLO	Thu, Sep 15, 2022	107.43	107.52	103.44	105.16
7632	NYSE	VLO	Wed, Sep 14, 2022	111.89	115.16	108.24	109.59
7631	NYSE	VLO	Tue, Sep 13, 2022	112.25	114.85	110.83	111.33
7630	NYSE	VLO	Mon, Sep 12, 2022	115.21	116.29	113.39	114.25
7629	NYSE	VLO	Fri, Sep 9, 2022	114.55	114.61	112.44	113.32
7628	NYSE	VLO	Thu, Sep 8, 2022	113.06	113.49	111.36	111.93
7627	NYSE	VLO	Wed, Sep 7, 2022	110.96	113.20	109.37	112.62
7626	NYSE	VLO	Tue, Sep 6, 2022	115.00	115.01	111.67	112.78
7625	NYSE	VLO	Fri, Sep 2, 2022	113.40	114.96	112.18	113.82
7624	NYSE	VLO	Thu, Sep 1, 2022	115.30	115.82	109.70	110.64
7623	NYSE	VLO	Wed, Aug 31, 2022	115.20	118.91	114.35	117.12
7622	NYSE	VLO	Tue, Aug 30, 2022	120.93	121.78	117.03	118.03
7621	NYSE	VLO	Mon, Aug 29, 2022	121.66	125.39	121.04	123.42
7620	NYSE	VLO	Fri, Aug 26, 2022	123.57	124.93	121.32	121.88
7619	NYSE	VLO	Thu, Aug 25, 2022	122.95	125.03	122.26	123.36
7618	NYSE	VLO	Wed, Aug 24, 2022	122.51	124.28	121.06	122.12
7617	NYSE	VLO	Tue, Aug 23, 2022	120.74	123.59	120.70	122.11
7616	NYSE	VLO	Mon, Aug 22, 2022	118.55	119.72	115.51	119.13
7615	NYSE	VLO	Fri, Aug 19, 2022	118.26	119.46	117.48	118.55
7614	NYSE	VLO	Thu, Aug 18, 2022	119.17	122.14	118.51	118.79
7613	NYSE	VLO	Wed, Aug 17, 2022	112.58	119.03	112.51	117.75
7612	NYSE	VLO	Tue, Aug 16, 2022	113.19	114.67	111.65	113.31
7611	NYSE	VLO	Mon, Aug 15, 2022	110.96	112.13	108.51	111.95
7610	NYSE	VLO	Fri, Aug 12, 2022	113.25	115.32	112.30	115.19
7609	NYSE	VLO	Thu, Aug 11, 2022	113.12	114.83	111.00	114.09
7608	NYSE	VLO	Wed, Aug 10, 2022	110.98	112.88	107.24	111.76
7607	NYSE	VLO	Tue, Aug 9, 2022	107.40	110.83	107.08	110.67
7606	NYSE	VLO	Mon, Aug 8, 2022	105.06	107.30	104.58	106.39
7605	NYSE	VLO	Fri, Aug 5, 2022	103.03	107.48	102.70	104.99
7604	NYSE	VLO	Thu, Aug 4, 2022	107.00	107.81	104.07	104.33
7603	NYSE	VLO	Wed, Aug 3, 2022	113.51	114.06	106.63	107.81
7602	NYSE	VLO	Tue, Aug 2, 2022	111.37	114.95	111.00	112.01
7601	NYSE	VLO	Mon, Aug 1, 2022	109.03	110.99	106.73	110.65
7600	NYSE	VLO	Fri, Jul 29, 2022	109.82	111.99	108.44	110.77
7599	NYSE	VLO	Thu, Jul 28, 2022	115.00	115.60	107.60	109.51
7598	NYSE	VLO	Wed, Jul 27, 2022	108.73	112.46	107.49	111.50
7597	NYSE	VLO	Tue, Jul 26, 2022	111.10	111.52	106.84	107.63
7596	NYSE	VLO	Mon, Jul 25, 2022	105.87	109.48	104.78	109.32
7595	NYSE	VLO	Fri, Jul 22, 2022	104.81	106.53	103.52	104.02
7594	NYSE	VLO	Thu, Jul 21, 2022	104.56	105.67	100.29	104.15
7593	NYSE	VLO	Wed, Jul 20, 2022	107.64	109.82	106.79	109.28
7592	NYSE	VLO	Tue, Jul 19, 2022	105.36	109.55	105.17	108.74
7591	NYSE	VLO	Mon, Jul 18, 2022	106.95	109.46	105.81	106.31
7590	NYSE	VLO	Fri, Jul 15, 2022	103.06	104.66	101.42	104.59
7589	NYSE	VLO	Thu, Jul 14, 2022	99.43	100.88	96.93	100.78
7588	NYSE	VLO	Wed, Jul 13, 2022	103.24	105.84	101.66	102.39
7587	NYSE	VLO	Tue, Jul 12, 2022	104.44	105.94	101.94	104.86
7586	NYSE	VLO	Mon, Jul 11, 2022	105.89	108.90	104.83	107.79
7585	NYSE	VLO	Fri, Jul 8, 2022	108.33	108.81	105.04	107.03
7584	NYSE	VLO	Thu, Jul 7, 2022	104.50	107.47	104.43	106.34
7583	NYSE	VLO	Wed, Jul 6, 2022	102.87	104.44	98.28	101.71
7582	NYSE	VLO	Tue, Jul 5, 2022	105.24	106.53	100.31	103.59
7581	NYSE	VLO	Fri, Jul 1, 2022	107.79	109.79	104.67	107.98
7580	NYSE	VLO	Thu, Jun 30, 2022	106.40	109.89	105.14	106.28
7579	NYSE	VLO	Wed, Jun 29, 2022	117.53	118.78	108.39	108.85
7578	NYSE	VLO	Tue, Jun 28, 2022	113.83	119.18	113.07	116.25
7577	NYSE	VLO	Mon, Jun 27, 2022	107.32	113.39	105.52	112.24
7576	NYSE	VLO	Fri, Jun 24, 2022	106.31	108.46	103.16	103.93
7575	NYSE	VLO	Thu, Jun 23, 2022	114.94	115.37	102.50	104.53
7574	NYSE	VLO	Wed, Jun 22, 2022	110.74	115.43	109.75	113.13
7573	NYSE	VLO	Tue, Jun 21, 2022	117.18	118.60	114.47	116.47
7572	NYSE	VLO	Fri, Jun 17, 2022	116.76	118.25	110.35	112.44
7571	NYSE	VLO	Thu, Jun 16, 2022	124.06	124.60	117.07	118.74
7570	NYSE	VLO	Wed, Jun 15, 2022	133.89	134.40	125.13	128.30
7569	NYSE	VLO	Tue, Jun 14, 2022	135.20	138.56	131.70	133.75
7568	NYSE	VLO	Mon, Jun 13, 2022	135.05	135.66	129.45	131.61
7567	NYSE	VLO	Fri, Jun 10, 2022	142.00	143.32	138.39	140.51
7566	NYSE	VLO	Thu, Jun 9, 2022	143.09	146.01	141.75	143.41
7565	NYSE	VLO	Wed, Jun 8, 2022	144.43	146.81	142.81	143.77
7564	NYSE	VLO	Tue, Jun 7, 2022	137.80	145.37	137.69	145.08
7563	NYSE	VLO	Mon, Jun 6, 2022	135.42	140.22	135.42	138.69
7562	NYSE	VLO	Fri, Jun 3, 2022	133.82	136.32	133.23	135.42
7561	NYSE	VLO	Thu, Jun 2, 2022	131.63	135.39	131.25	133.62
7560	NYSE	VLO	Wed, Jun 1, 2022	130.33	133.66	128.83	132.55
7559	NYSE	VLO	Tue, May 31, 2022	133.93	135.75	128.76	129.60
7558	NYSE	VLO	Fri, May 27, 2022	128.51	133.08	128.20	131.81
7557	NYSE	VLO	Thu, May 26, 2022	129.22	129.96	126.19	128.12
7556	NYSE	VLO	Wed, May 25, 2022	124.24	129.63	124.03	127.34
7555	NYSE	VLO	Tue, May 24, 2022	122.07	124.99	121.00	124.21
7554	NYSE	VLO	Mon, May 23, 2022	124.50	125.00	121.67	123.96
7553	NYSE	VLO	Fri, May 20, 2022	125.03	125.89	120.11	122.98
7552	NYSE	VLO	Thu, May 19, 2022	121.50	126.46	119.20	124.26
7551	NYSE	VLO	Wed, May 18, 2022	128.44	129.37	122.68	124.68
7550	NYSE	VLO	Tue, May 17, 2022	130.00	131.69	126.80	128.06
7549	NYSE	VLO	Mon, May 16, 2022	125.48	129.23	124.97	127.78
7548	NYSE	VLO	Fri, May 13, 2022	122.58	125.32	122.09	124.70
7547	NYSE	VLO	Thu, May 12, 2022	120.67	121.52	117.01	120.41
7546	NYSE	VLO	Wed, May 11, 2022	122.47	123.50	119.86	120.42
7545	NYSE	VLO	Tue, May 10, 2022	120.41	124.08	118.12	119.99
7544	NYSE	VLO	Mon, May 9, 2022	125.80	126.50	117.94	118.45
7543	NYSE	VLO	Fri, May 6, 2022	128.28	129.27	124.33	129.18
7542	NYSE	VLO	Thu, May 5, 2022	127.82	129.14	122.76	125.83
7541	NYSE	VLO	Wed, May 4, 2022	122.94	128.68	121.79	128.23
7540	NYSE	VLO	Tue, May 3, 2022	116.14	121.74	116.10	121.40
7539	NYSE	VLO	Mon, May 2, 2022	111.49	116.68	111.01	116.60
7538	NYSE	VLO	Fri, Apr 29, 2022	114.62	115.38	111.03	111.48
7537	NYSE	VLO	Thu, Apr 28, 2022	110.01	116.07	108.89	115.53
7536	NYSE	VLO	Wed, Apr 27, 2022	105.86	110.07	103.62	109.51
7535	NYSE	VLO	Tue, Apr 26, 2022	101.72	107.29	101.09	105.14
7534	NYSE	VLO	Mon, Apr 25, 2022	99.51	101.58	96.71	100.88
7533	NYSE	VLO	Fri, Apr 22, 2022	104.54	106.65	102.94	103.05
7532	NYSE	VLO	Thu, Apr 21, 2022	108.99	110.34	104.69	104.91
7531	NYSE	VLO	Wed, Apr 20, 2022	107.94	109.30	107.45	108.07
7530	NYSE	VLO	Tue, Apr 19, 2022	109.48	111.52	107.38	107.74
7529	NYSE	VLO	Mon, Apr 18, 2022	106.00	110.48	105.26	110.35
7528	NYSE	VLO	Thu, Apr 14, 2022	104.00	105.45	103.41	104.86
7527	NYSE	VLO	Wed, Apr 13, 2022	101.91	104.39	100.83	103.94
7526	NYSE	VLO	Tue, Apr 12, 2022	102.60	104.40	100.49	100.79
7525	NYSE	VLO	Mon, Apr 11, 2022	102.68	103.15	100.13	100.90
7524	NYSE	VLO	Fri, Apr 8, 2022	104.02	104.72	102.97	103.22
7523	NYSE	VLO	Thu, Apr 7, 2022	103.51	104.42	100.46	103.33
7522	NYSE	VLO	Wed, Apr 6, 2022	102.70	104.76	100.44	103.30
7521	NYSE	VLO	Tue, Apr 5, 2022	101.06	103.25	100.63	101.46
7520	NYSE	VLO	Mon, Apr 4, 2022	101.80	102.75	100.10	100.74
7519	NYSE	VLO	Fri, Apr 1, 2022	101.92	103.05	100.42	101.27
7518	NYSE	VLO	Thu, Mar 31, 2022	99.43	103.09	99.05	101.54
7517	NYSE	VLO	Wed, Mar 30, 2022	97.84	101.37	97.84	100.50
7516	NYSE	VLO	Tue, Mar 29, 2022	94.65	96.97	93.65	96.68
7515	NYSE	VLO	Mon, Mar 28, 2022	96.10	97.11	95.31	96.37
7514	NYSE	VLO	Fri, Mar 25, 2022	95.55	97.65	95.50	97.25
7513	NYSE	VLO	Thu, Mar 24, 2022	95.69	97.52	94.91	96.44
7512	NYSE	VLO	Wed, Mar 23, 2022	95.16	96.92	94.86	95.52
7511	NYSE	VLO	Tue, Mar 22, 2022	93.70	94.44	91.62	93.59
7510	NYSE	VLO	Mon, Mar 21, 2022	91.99	94.96	91.75	94.26
7509	NYSE	VLO	Fri, Mar 18, 2022	89.31	90.92	88.16	90.43
7508	NYSE	VLO	Thu, Mar 17, 2022	86.10	89.10	86.01	89.09
7507	NYSE	VLO	Wed, Mar 16, 2022	84.95	86.79	84.22	84.94
7506	NYSE	VLO	Tue, Mar 15, 2022	88.24	88.40	83.13	84.41
7505	NYSE	VLO	Mon, Mar 14, 2022	90.92	92.20	88.87	90.55
7504	NYSE	VLO	Fri, Mar 11, 2022	88.76	93.62	88.51	91.67
7503	NYSE	VLO	Thu, Mar 10, 2022	88.29	89.95	86.29	89.58
7502	NYSE	VLO	Wed, Mar 9, 2022	87.50	90.73	86.45	87.14
7501	NYSE	VLO	Tue, Mar 8, 2022	86.57	92.62	86.13	90.54
7500	NYSE	VLO	Mon, Mar 7, 2022	87.26	87.69	83.58	84.01
7499	NYSE	VLO	Fri, Mar 4, 2022	83.39	86.40	82.95	85.98
7498	NYSE	VLO	Thu, Mar 3, 2022	83.19	84.97	82.60	84.19
7497	NYSE	VLO	Wed, Mar 2, 2022	82.41	84.15	81.27	83.62
7496	NYSE	VLO	Tue, Mar 1, 2022	84.60	85.80	79.65	80.63
7495	NYSE	VLO	Mon, Feb 28, 2022	83.81	84.77	81.90	83.51
7494	NYSE	VLO	Fri, Feb 25, 2022	84.48	85.69	83.83	84.87
7493	NYSE	VLO	Thu, Feb 24, 2022	87.17	87.17	82.31	83.84
7492	NYSE	VLO	Wed, Feb 23, 2022	86.45	86.94	85.37	86.35
7491	NYSE	VLO	Tue, Feb 22, 2022	88.76	88.98	84.79	85.84
7490	NYSE	VLO	Fri, Feb 18, 2022	86.01	87.63	85.91	86.72
7489	NYSE	VLO	Thu, Feb 17, 2022	87.66	88.38	86.72	87.04
7488	NYSE	VLO	Wed, Feb 16, 2022	89.77	90.75	87.73	88.04
7487	NYSE	VLO	Tue, Feb 15, 2022	87.74	89.24	87.01	88.53
7486	NYSE	VLO	Mon, Feb 14, 2022	91.50	91.50	88.78	89.72
7485	NYSE	VLO	Fri, Feb 11, 2022	90.25	93.77	89.51	92.00
7484	NYSE	VLO	Thu, Feb 10, 2022	88.64	90.76	88.33	89.89
7483	NYSE	VLO	Wed, Feb 9, 2022	88.51	89.55	88.13	88.84
7482	NYSE	VLO	Tue, Feb 8, 2022	89.63	89.75	87.18	88.49
7481	NYSE	VLO	Mon, Feb 7, 2022	86.45	90.34	85.66	89.63
7480	NYSE	VLO	Fri, Feb 4, 2022	85.94	87.60	85.25	86.70
7479	NYSE	VLO	Thu, Feb 3, 2022	86.64	86.64	84.51	85.09
7478	NYSE	VLO	Wed, Feb 2, 2022	85.30	86.80	84.31	86.61
7477	NYSE	VLO	Tue, Feb 1, 2022	82.63	86.83	82.03	85.57
7476	NYSE	VLO	Mon, Jan 31, 2022	81.30	83.02	79.91	82.97
7475	NYSE	VLO	Fri, Jan 28, 2022	81.47	83.27	79.33	81.41
7474	NYSE	VLO	Thu, Jan 27, 2022	83.56	84.53	80.05	81.98
7473	NYSE	VLO	Wed, Jan 26, 2022	82.44	83.96	80.29	81.30
7472	NYSE	VLO	Tue, Jan 25, 2022	78.09	81.60	76.60	81.16
7471	NYSE	VLO	Mon, Jan 24, 2022	77.12	78.87	75.04	78.59
7470	NYSE	VLO	Fri, Jan 21, 2022	80.65	80.75	78.54	79.29
7469	NYSE	VLO	Thu, Jan 20, 2022	83.31	84.66	81.39	81.41
7468	NYSE	VLO	Wed, Jan 19, 2022	86.51	86.58	83.67	84.21
7467	NYSE	VLO	Tue, Jan 18, 2022	86.07	86.40	84.16	85.64
7466	NYSE	VLO	Fri, Jan 14, 2022	83.12	85.33	82.97	85.20
7465	NYSE	VLO	Thu, Jan 13, 2022	84.37	84.93	83.07	83.36
7464	NYSE	VLO	Wed, Jan 12, 2022	84.72	85.15	83.62	84.37
7463	NYSE	VLO	Tue, Jan 11, 2022	81.80	84.09	81.20	83.85
7462	NYSE	VLO	Mon, Jan 10, 2022	80.99	81.57	80.39	81.03
7461	NYSE	VLO	Fri, Jan 7, 2022	80.58	81.43	79.95	81.00
7460	NYSE	VLO	Thu, Jan 6, 2022	80.00	80.47	78.96	80.16
7459	NYSE	VLO	Wed, Jan 5, 2022	79.25	79.84	77.84	78.20
7458	NYSE	VLO	Tue, Jan 4, 2022	78.17	79.39	77.87	78.51
7457	NYSE	VLO	Mon, Jan 3, 2022	75.80	78.21	75.57	77.14
7456	NYSE	VLO	Fri, Dec 31, 2021	74.09	75.64	73.91	75.11
7455	NYSE	VLO	Thu, Dec 30, 2021	74.72	75.39	73.99	74.28
7454	NYSE	VLO	Wed, Dec 29, 2021	74.32	74.89	73.47	74.65
7453	NYSE	VLO	Tue, Dec 28, 2021	73.59	75.17	73.53	74.50
7452	NYSE	VLO	Mon, Dec 27, 2021	71.33	73.15	70.50	73.13
7451	NYSE	VLO	Thu, Dec 23, 2021	72.67	73.37	71.73	71.73
7450	NYSE	VLO	Wed, Dec 22, 2021	71.37	72.10	70.72	71.30
7449	NYSE	VLO	Tue, Dec 21, 2021	69.38	71.40	69.38	71.32
7448	NYSE	VLO	Mon, Dec 20, 2021	66.50	68.88	65.13	68.69
7447	NYSE	VLO	Fri, Dec 17, 2021	68.54	69.59	67.08	68.69
7446	NYSE	VLO	Thu, Dec 16, 2021	69.05	70.55	68.52	68.75
7445	NYSE	VLO	Wed, Dec 15, 2021	68.15	68.67	66.35	68.24
7444	NYSE	VLO	Tue, Dec 14, 2021	67.69	70.29	67.66	68.19
7443	NYSE	VLO	Mon, Dec 13, 2021	70.02	70.28	67.94	68.22
7442	NYSE	VLO	Fri, Dec 10, 2021	71.17	71.40	69.54	70.85
7441	NYSE	VLO	Thu, Dec 9, 2021	69.67	70.91	69.67	70.31
7440	NYSE	VLO	Wed, Dec 8, 2021	71.80	72.27	70.49	70.72
7439	NYSE	VLO	Tue, Dec 7, 2021	71.73	73.68	71.33	71.63
7438	NYSE	VLO	Mon, Dec 6, 2021	70.75	71.46	69.60	70.41
7437	NYSE	VLO	Fri, Dec 3, 2021	72.25	72.51	69.15	69.71
7436	NYSE	VLO	Thu, Dec 2, 2021	67.18	71.64	66.70	71.17
7435	NYSE	VLO	Wed, Dec 1, 2021	68.99	70.96	67.05	67.31
7434	NYSE	VLO	Tue, Nov 30, 2021	66.70	67.55	65.70	66.94
7433	NYSE	VLO	Mon, Nov 29, 2021	69.63	70.54	68.00	68.17
7432	NYSE	VLO	Fri, Nov 26, 2021	68.28	68.99	66.26	68.01
7431	NYSE	VLO	Wed, Nov 24, 2021	72.08	73.55	71.94	72.95
7430	NYSE	VLO	Tue, Nov 23, 2021	71.43	73.20	71.28	72.55
7429	NYSE	VLO	Mon, Nov 22, 2021	68.84	72.12	68.82	70.65
7428	NYSE	VLO	Fri, Nov 19, 2021	72.19	72.19	68.62	69.07
7427	NYSE	VLO	Thu, Nov 18, 2021	73.32	73.93	72.03	72.96
7426	NYSE	VLO	Wed, Nov 17, 2021	76.90	77.01	73.29	73.45
7425	NYSE	VLO	Tue, Nov 16, 2021	77.94	79.01	77.22	76.96
7424	NYSE	VLO	Mon, Nov 15, 2021	76.91	77.92	76.08	77.35
7423	NYSE	VLO	Fri, Nov 12, 2021	76.58	77.69	75.86	76.58
7422	NYSE	VLO	Thu, Nov 11, 2021	76.85	78.05	76.40	77.22
7421	NYSE	VLO	Wed, Nov 10, 2021	77.55	78.79	76.63	76.86
7420	NYSE	VLO	Tue, Nov 9, 2021	77.59	78.44	77.00	78.25
7419	NYSE	VLO	Mon, Nov 8, 2021	78.91	79.09	77.27	77.78
7418	NYSE	VLO	Fri, Nov 5, 2021	77.75	78.08	76.18	77.92
7417	NYSE	VLO	Thu, Nov 4, 2021	76.90	77.40	75.07	76.35
7416	NYSE	VLO	Wed, Nov 3, 2021	74.89	77.12	74.40	75.88
7415	NYSE	VLO	Tue, Nov 2, 2021	77.61	78.05	75.64	75.86
7414	NYSE	VLO	Mon, Nov 1, 2021	77.99	78.92	77.45	78.02
7413	NYSE	VLO	Fri, Oct 29, 2021	78.56	78.62	76.66	77.33
7412	NYSE	VLO	Thu, Oct 28, 2021	78.41	79.72	77.66	78.46
7411	NYSE	VLO	Wed, Oct 27, 2021	80.75	81.25	78.25	78.67
7410	NYSE	VLO	Tue, Oct 26, 2021	82.70	82.87	81.61	81.88
7409	NYSE	VLO	Mon, Oct 25, 2021	82.00	83.12	81.51	82.69
7408	NYSE	VLO	Fri, Oct 22, 2021	82.00	82.45	79.44	80.99
7407	NYSE	VLO	Thu, Oct 21, 2021	81.15	83.15	80.30	82.00
7406	NYSE	VLO	Wed, Oct 20, 2021	79.52	81.32	79.33	81.04
7405	NYSE	VLO	Tue, Oct 19, 2021	78.88	80.30	78.43	80.15
7404	NYSE	VLO	Mon, Oct 18, 2021	79.12	79.76	77.56	78.13
7403	NYSE	VLO	Fri, Oct 15, 2021	80.00	80.33	78.60	78.66
7402	NYSE	VLO	Thu, Oct 14, 2021	79.53	79.98	78.91	79.17
7401	NYSE	VLO	Wed, Oct 13, 2021	78.17	78.68	76.92	78.14
7400	NYSE	VLO	Tue, Oct 12, 2021	77.79	79.68	77.68	78.92
7399	NYSE	VLO	Mon, Oct 11, 2021	80.00	80.19	77.77	77.80
7398	NYSE	VLO	Fri, Oct 8, 2021	76.54	78.82	76.49	78.60
7397	NYSE	VLO	Thu, Oct 7, 2021	75.73	77.07	75.55	75.90
7396	NYSE	VLO	Wed, Oct 6, 2021	72.77	75.83	72.33	75.37
7395	NYSE	VLO	Tue, Oct 5, 2021	76.14	76.88	72.92	74.30
7394	NYSE	VLO	Mon, Oct 4, 2021	74.23	75.74	73.68	75.02
7393	NYSE	VLO	Fri, Oct 1, 2021	70.89	74.00	70.79	73.62
7392	NYSE	VLO	Thu, Sep 30, 2021	70.33	71.45	69.40	70.57
7391	NYSE	VLO	Wed, Sep 29, 2021	71.08	71.10	69.66	70.31
7390	NYSE	VLO	Tue, Sep 28, 2021	71.95	72.93	70.99	71.17
7389	NYSE	VLO	Mon, Sep 27, 2021	69.11	71.77	68.87	70.78
7388	NYSE	VLO	Fri, Sep 24, 2021	66.46	67.98	66.37	67.63
7387	NYSE	VLO	Thu, Sep 23, 2021	65.45	67.34	65.18	67.17
7386	NYSE	VLO	Wed, Sep 22, 2021	64.21	66.65	64.21	65.32
7385	NYSE	VLO	Tue, Sep 21, 2021	63.83	64.14	62.27	63.32
7384	NYSE	VLO	Mon, Sep 20, 2021	63.55	64.18	61.86	62.97
7383	NYSE	VLO	Fri, Sep 17, 2021	65.29	66.50	65.04	65.60
7382	NYSE	VLO	Thu, Sep 16, 2021	66.52	66.66	65.35	65.46
7381	NYSE	VLO	Wed, Sep 15, 2021	65.53	66.70	65.12	66.51
7380	NYSE	VLO	Tue, Sep 14, 2021	66.99	67.17	64.47	64.70
7379	NYSE	VLO	Mon, Sep 13, 2021	64.30	66.72	64.10	66.18
7378	NYSE	VLO	Fri, Sep 10, 2021	64.23	64.37	62.70	63.41
7377	NYSE	VLO	Thu, Sep 9, 2021	63.15	65.14	62.80	63.54
7376	NYSE	VLO	Wed, Sep 8, 2021	65.99	66.32	63.67	63.70
7375	NYSE	VLO	Tue, Sep 7, 2021	64.81	66.42	64.75	65.52
7374	NYSE	VLO	Fri, Sep 3, 2021	65.13	65.91	64.08	64.70
7373	NYSE	VLO	Thu, Sep 2, 2021	64.70	65.99	63.91	65.20
7372	NYSE	VLO	Wed, Sep 1, 2021	66.10	66.66	63.23	63.95
7371	NYSE	VLO	Tue, Aug 31, 2021	65.82	67.06	65.23	66.31
7370	NYSE	VLO	Mon, Aug 30, 2021	67.89	67.99	65.98	66.02
7369	NYSE	VLO	Fri, Aug 27, 2021	66.00	68.01	66.00	67.11
7368	NYSE	VLO	Thu, Aug 26, 2021	65.77	66.58	65.32	65.46
7367	NYSE	VLO	Wed, Aug 25, 2021	65.18	66.85	64.92	66.34
7366	NYSE	VLO	Tue, Aug 24, 2021	63.81	65.52	63.60	65.23
7365	NYSE	VLO	Mon, Aug 23, 2021	61.83	63.18	61.81	63.11
7364	NYSE	VLO	Fri, Aug 20, 2021	59.93	60.43	58.85	60.20
7363	NYSE	VLO	Thu, Aug 19, 2021	61.00	61.40	59.33	60.24
7362	NYSE	VLO	Wed, Aug 18, 2021	63.21	64.66	62.18	62.24
7361	NYSE	VLO	Tue, Aug 17, 2021	63.80	64.62	62.91	63.51
7360	NYSE	VLO	Mon, Aug 16, 2021	65.10	65.49	63.88	64.54
7359	NYSE	VLO	Fri, Aug 13, 2021	67.00	67.46	66.13	66.25
7358	NYSE	VLO	Thu, Aug 12, 2021	67.02	67.31	66.05	67.25
7357	NYSE	VLO	Wed, Aug 11, 2021	66.49	66.86	65.25	66.84
7356	NYSE	VLO	Tue, Aug 10, 2021	66.35	67.19	65.84	66.90
7355	NYSE	VLO	Mon, Aug 9, 2021	65.31	66.34	65.05	66.00
7354	NYSE	VLO	Fri, Aug 6, 2021	66.59	67.06	65.65	66.50
7353	NYSE	VLO	Thu, Aug 5, 2021	64.82	66.63	64.78	65.71
7352	NYSE	VLO	Wed, Aug 4, 2021	66.54	66.91	64.14	64.18
7351	NYSE	VLO	Tue, Aug 3, 2021	66.39	69.05	66.08	68.03
7350	NYSE	VLO	Mon, Aug 2, 2021	67.30	69.20	66.30	66.40
7349	NYSE	VLO	Fri, Jul 30, 2021	66.87	68.24	66.33	66.97
7348	NYSE	VLO	Thu, Jul 29, 2021	68.80	69.50	67.33	67.64
7347	NYSE	VLO	Wed, Jul 28, 2021	66.11	67.99	65.53	67.30
7346	NYSE	VLO	Tue, Jul 27, 2021	64.71	65.64	63.93	65.58
7345	NYSE	VLO	Mon, Jul 26, 2021	63.90	65.99	63.88	65.54
7344	NYSE	VLO	Fri, Jul 23, 2021	63.52	64.11	63.15	63.71
7343	NYSE	VLO	Thu, Jul 22, 2021	64.51	64.62	62.93	63.48
7342	NYSE	VLO	Wed, Jul 21, 2021	63.54	65.67	63.49	64.91
7341	NYSE	VLO	Tue, Jul 20, 2021	62.03	63.54	60.99	62.57
7340	NYSE	VLO	Mon, Jul 19, 2021	61.85	62.78	60.76	61.92
7339	NYSE	VLO	Fri, Jul 16, 2021	66.94	67.19	64.37	64.88
7338	NYSE	VLO	Thu, Jul 15, 2021	66.91	68.35	66.30	66.80
7337	NYSE	VLO	Wed, Jul 14, 2021	70.41	71.24	67.36	67.67
7336	NYSE	VLO	Tue, Jul 13, 2021	71.00	71.52	70.07	70.47
7335	NYSE	VLO	Mon, Jul 12, 2021	71.09	72.77	70.62	71.68
7334	NYSE	VLO	Fri, Jul 9, 2021	71.30	72.44	70.30	72.30
7333	NYSE	VLO	Thu, Jul 8, 2021	70.90	71.76	69.57	70.26
7332	NYSE	VLO	Wed, Jul 7, 2021	74.26	75.09	71.82	72.31
7331	NYSE	VLO	Tue, Jul 6, 2021	77.77	77.92	74.62	74.70
7330	NYSE	VLO	Fri, Jul 2, 2021	78.15	78.45	76.91	78.07
7329	NYSE	VLO	Thu, Jul 1, 2021	79.50	79.78	77.56	77.81
7328	NYSE	VLO	Wed, Jun 30, 2021	77.15	78.47	76.92	78.08
7327	NYSE	VLO	Tue, Jun 29, 2021	78.22	78.52	76.85	76.92
7326	NYSE	VLO	Mon, Jun 28, 2021	81.79	81.89	77.41	77.72
7325	NYSE	VLO	Fri, Jun 25, 2021	81.89	82.59	80.73	82.09
7324	NYSE	VLO	Thu, Jun 24, 2021	81.56	82.05	80.71	81.73
7323	NYSE	VLO	Wed, Jun 23, 2021	82.02	83.00	80.73	80.85
7322	NYSE	VLO	Tue, Jun 22, 2021	79.48	81.54	78.67	80.98
7321	NYSE	VLO	Mon, Jun 21, 2021	76.75	80.07	76.59	79.98
7320	NYSE	VLO	Fri, Jun 18, 2021	77.47	78.28	75.90	76.02
7319	NYSE	VLO	Thu, Jun 17, 2021	81.14	81.75	77.65	78.58
7318	NYSE	VLO	Wed, Jun 16, 2021	81.70	82.44	79.76	81.46
7317	NYSE	VLO	Tue, Jun 15, 2021	82.61	83.77	81.55	82.30
7316	NYSE	VLO	Mon, Jun 14, 2021	81.66	82.65	81.24	81.95
7315	NYSE	VLO	Fri, Jun 11, 2021	82.54	82.86	81.24	81.29
7314	NYSE	VLO	Thu, Jun 10, 2021	83.42	84.20	81.28	81.94
7313	NYSE	VLO	Wed, Jun 9, 2021	83.61	84.14	81.90	81.93
7312	NYSE	VLO	Tue, Jun 8, 2021	82.40	83.52	80.87	83.26
7311	NYSE	VLO	Mon, Jun 7, 2021	83.15	84.02	82.42	82.69
7310	NYSE	VLO	Fri, Jun 4, 2021	83.74	84.26	81.96	83.24
7309	NYSE	VLO	Thu, Jun 3, 2021	83.92	84.95	83.15	83.32
7308	NYSE	VLO	Wed, Jun 2, 2021	82.82	84.79	81.79	84.39
7307	NYSE	VLO	Tue, Jun 1, 2021	81.53	82.94	81.52	82.18
7306	NYSE	VLO	Fri, May 28, 2021	81.25	81.38	80.13	80.40
7305	NYSE	VLO	Thu, May 27, 2021	79.32	80.97	79.32	80.79
7304	NYSE	VLO	Wed, May 26, 2021	77.55	79.31	77.27	79.09
7303	NYSE	VLO	Tue, May 25, 2021	78.27	78.27	76.74	77.33
7302	NYSE	VLO	Mon, May 24, 2021	78.01	78.89	77.34	78.31
7301	NYSE	VLO	Fri, May 21, 2021	77.96	79.04	77.12	77.20
7300	NYSE	VLO	Thu, May 20, 2021	77.08	77.70	76.10	76.99
7299	NYSE	VLO	Wed, May 19, 2021	77.73	78.22	76.08	77.28
7298	NYSE	VLO	Tue, May 18, 2021	81.54	82.10	79.53	79.58
7297	NYSE	VLO	Mon, May 17, 2021	80.73	81.89	79.40	81.62
7296	NYSE	VLO	Fri, May 14, 2021	78.72	81.28	78.30	81.21
7295	NYSE	VLO	Thu, May 13, 2021	79.13	80.83	77.57	77.52
7294	NYSE	VLO	Wed, May 12, 2021	78.21	82.47	77.81	79.97
7293	NYSE	VLO	Tue, May 11, 2021	77.88	79.03	76.53	77.69
7292	NYSE	VLO	Mon, May 10, 2021	81.09	81.82	79.60	79.64
7291	NYSE	VLO	Fri, May 7, 2021	79.27	81.12	79.09	80.49
7290	NYSE	VLO	Thu, May 6, 2021	80.41	80.58	78.76	80.46
7289	NYSE	VLO	Wed, May 5, 2021	78.65	80.25	77.53	80.06
7288	NYSE	VLO	Tue, May 4, 2021	78.20	79.22	76.72	78.16
7287	NYSE	VLO	Mon, May 3, 2021	75.52	78.47	75.35	78.15
7286	NYSE	VLO	Fri, Apr 30, 2021	73.86	75.83	73.24	73.96
7285	NYSE	VLO	Thu, Apr 29, 2021	75.20	75.86	74.19	74.86
7284	NYSE	VLO	Wed, Apr 28, 2021	72.19	74.38	72.19	74.12
7283	NYSE	VLO	Tue, Apr 27, 2021	70.79	72.06	70.52	71.82
7282	NYSE	VLO	Mon, Apr 26, 2021	70.14	70.90	69.70	70.52
7281	NYSE	VLO	Fri, Apr 23, 2021	69.18	70.44	68.40	70.18
7280	NYSE	VLO	Thu, Apr 22, 2021	70.34	70.59	68.13	68.48
7279	NYSE	VLO	Wed, Apr 21, 2021	67.80	70.66	67.43	70.30
7278	NYSE	VLO	Tue, Apr 20, 2021	70.08	70.57	67.61	68.68
7277	NYSE	VLO	Mon, Apr 19, 2021	72.01	72.65	70.17	70.85
7276	NYSE	VLO	Fri, Apr 16, 2021	72.82	73.80	70.94	72.50
7275	NYSE	VLO	Thu, Apr 15, 2021	71.80	72.20	70.60	71.39
7274	NYSE	VLO	Wed, Apr 14, 2021	71.12	73.51	70.98	72.28
7273	NYSE	VLO	Tue, Apr 13, 2021	70.12	70.86	69.54	70.28
7272	NYSE	VLO	Mon, Apr 12, 2021	71.93	72.82	70.12	70.30
7271	NYSE	VLO	Fri, Apr 9, 2021	72.55	73.23	70.78	71.09
7270	NYSE	VLO	Thu, Apr 8, 2021	73.42	73.78	71.91	72.88
7269	NYSE	VLO	Wed, Apr 7, 2021	74.33	75.25	73.78	74.41
7268	NYSE	VLO	Tue, Apr 6, 2021	75.10	76.96	73.32	74.18
7267	NYSE	VLO	Mon, Apr 5, 2021	76.10	76.20	73.10	74.62
7266	NYSE	VLO	Thu, Apr 1, 2021	72.14	75.33	71.31	75.30
7265	NYSE	VLO	Wed, Mar 31, 2021	71.45	72.41	70.95	71.60
7264	NYSE	VLO	Tue, Mar 30, 2021	71.16	72.87	70.85	71.78
7263	NYSE	VLO	Mon, Mar 29, 2021	72.09	72.97	70.72	71.86
7262	NYSE	VLO	Fri, Mar 26, 2021	73.99	74.67	71.80	73.11
7261	NYSE	VLO	Thu, Mar 25, 2021	70.04	72.81	69.05	72.42
7260	NYSE	VLO	Wed, Mar 24, 2021	71.67	73.45	71.38	71.78
7259	NYSE	VLO	Tue, Mar 23, 2021	70.83	72.16	69.72	70.08
7258	NYSE	VLO	Mon, Mar 22, 2021	73.52	73.63	71.43	72.28
7257	NYSE	VLO	Fri, Mar 19, 2021	74.01	74.97	72.65	73.70
7256	NYSE	VLO	Thu, Mar 18, 2021	78.69	78.81	73.50	73.70
7255	NYSE	VLO	Wed, Mar 17, 2021	78.68	79.80	77.08	79.14
7254	NYSE	VLO	Tue, Mar 16, 2021	80.50	80.92	78.70	79.32
7253	NYSE	VLO	Mon, Mar 15, 2021	82.71	83.24	80.21	81.83
7252	NYSE	VLO	Fri, Mar 12, 2021	82.87	83.74	81.65	82.42
7251	NYSE	VLO	Thu, Mar 11, 2021	81.55	84.39	81.48	82.48
7250	NYSE	VLO	Wed, Mar 10, 2021	77.60	81.50	77.10	81.37
7249	NYSE	VLO	Tue, Mar 9, 2021	79.75	81.34	76.51	76.58
7248	NYSE	VLO	Mon, Mar 8, 2021	80.00	82.60	79.54	80.56
7247	NYSE	VLO	Fri, Mar 5, 2021	78.00	79.06	74.82	79.03
7246	NYSE	VLO	Thu, Mar 4, 2021	78.00	78.61	73.80	76.37
7245	NYSE	VLO	Wed, Mar 3, 2021	77.41	79.76	76.97	77.53
7244	NYSE	VLO	Tue, Mar 2, 2021	77.69	78.76	76.58	76.63
7243	NYSE	VLO	Mon, Mar 1, 2021	78.50	79.20	77.72	77.80
7242	NYSE	VLO	Fri, Feb 26, 2021	77.21	78.03	73.26	76.98
7241	NYSE	VLO	Thu, Feb 25, 2021	78.87	79.46	77.05	78.15
7240	NYSE	VLO	Wed, Feb 24, 2021	76.40	78.43	76.25	78.16
7239	NYSE	VLO	Tue, Feb 23, 2021	75.46	76.20	72.78	75.81
7238	NYSE	VLO	Mon, Feb 22, 2021	71.67	75.38	71.62	74.25
7237	NYSE	VLO	Fri, Feb 19, 2021	68.27	72.15	68.18	71.53
7236	NYSE	VLO	Thu, Feb 18, 2021	67.78	68.41	66.35	67.83
7235	NYSE	VLO	Wed, Feb 17, 2021	67.30	68.58	66.37	68.12
7234	NYSE	VLO	Tue, Feb 16, 2021	66.00	67.73	65.74	66.96
7233	NYSE	VLO	Fri, Feb 12, 2021	63.83	64.78	63.80	64.74
7232	NYSE	VLO	Thu, Feb 11, 2021	64.67	64.99	62.88	64.55
7231	NYSE	VLO	Wed, Feb 10, 2021	63.78	65.40	63.39	65.11
7230	NYSE	VLO	Tue, Feb 9, 2021	64.79	65.20	63.39	63.61
7229	NYSE	VLO	Mon, Feb 8, 2021	62.42	65.54	62.34	64.79
7228	NYSE	VLO	Fri, Feb 5, 2021	62.02	62.57	61.27	61.72
7227	NYSE	VLO	Thu, Feb 4, 2021	60.88	61.92	60.13	61.06
7226	NYSE	VLO	Wed, Feb 3, 2021	58.00	61.12	58.00	60.10
7225	NYSE	VLO	Tue, Feb 2, 2021	57.63	59.09	56.50	57.77
7224	NYSE	VLO	Mon, Feb 1, 2021	56.94	57.50	54.84	56.24
7223	NYSE	VLO	Fri, Jan 29, 2021	58.00	59.95	55.94	56.43
7222	NYSE	VLO	Thu, Jan 28, 2021	59.55	60.54	57.15	58.33
7221	NYSE	VLO	Wed, Jan 27, 2021	57.50	60.56	56.87	58.73
7220	NYSE	VLO	Tue, Jan 26, 2021	59.99	60.61	58.15	58.15
7219	NYSE	VLO	Mon, Jan 25, 2021	58.74	59.68	57.86	59.41
7218	NYSE	VLO	Fri, Jan 22, 2021	57.61	59.64	57.20	59.45
7217	NYSE	VLO	Thu, Jan 21, 2021	59.76	60.49	58.51	58.86
7216	NYSE	VLO	Wed, Jan 20, 2021	60.51	61.99	59.51	60.57
7215	NYSE	VLO	Tue, Jan 19, 2021	59.00	60.95	58.73	60.54
7214	NYSE	VLO	Fri, Jan 15, 2021	59.57	59.64	57.20	58.30
7213	NYSE	VLO	Thu, Jan 14, 2021	58.10	61.01	58.06	60.27
7212	NYSE	VLO	Wed, Jan 13, 2021	59.35	59.42	57.44	57.70
7211	NYSE	VLO	Tue, Jan 12, 2021	59.22	59.80	58.52	59.51
7210	NYSE	VLO	Mon, Jan 11, 2021	56.31	59.19	55.69	58.64
7209	NYSE	VLO	Fri, Jan 8, 2021	60.19	60.19	57.29	57.71
7208	NYSE	VLO	Thu, Jan 7, 2021	59.07	60.01	58.29	59.67
7207	NYSE	VLO	Wed, Jan 6, 2021	58.66	59.45	57.25	58.60
7206	NYSE	VLO	Tue, Jan 5, 2021	56.15	58.93	56.08	57.32
7205	NYSE	VLO	Mon, Jan 4, 2021	57.03	57.68	54.78	55.73
7204	NYSE	VLO	Thu, Dec 31, 2020	56.58	57.14	55.96	56.57
7203	NYSE	VLO	Wed, Dec 30, 2020	55.61	56.85	55.40	56.72
7202	NYSE	VLO	Tue, Dec 29, 2020	55.41	55.88	54.53	55.45
7201	NYSE	VLO	Mon, Dec 28, 2020	56.23	56.93	54.88	55.09
7200	NYSE	VLO	Thu, Dec 24, 2020	55.54	55.75	54.56	55.68
7199	NYSE	VLO	Wed, Dec 23, 2020	54.25	55.97	54.10	55.79
7198	NYSE	VLO	Tue, Dec 22, 2020	53.64	54.74	53.55	53.70
7197	NYSE	VLO	Mon, Dec 21, 2020	52.45	55.05	51.90	54.05
7196	NYSE	VLO	Fri, Dec 18, 2020	56.01	56.32	54.34	54.77
7195	NYSE	VLO	Thu, Dec 17, 2020	57.37	57.45	55.80	56.34
7194	NYSE	VLO	Wed, Dec 16, 2020	57.03	57.87	56.30	56.92
7193	NYSE	VLO	Tue, Dec 15, 2020	57.17	58.33	56.17	57.48
7192	NYSE	VLO	Mon, Dec 14, 2020	59.92	60.05	56.24	56.39
7191	NYSE	VLO	Fri, Dec 11, 2020	60.58	60.58	58.28	59.03
7190	NYSE	VLO	Thu, Dec 10, 2020	58.22	61.47	58.21	59.87
7189	NYSE	VLO	Wed, Dec 9, 2020	60.00	61.32	57.72	58.80
7188	NYSE	VLO	Tue, Dec 8, 2020	58.50	60.09	58.35	58.98
7187	NYSE	VLO	Mon, Dec 7, 2020	60.66	60.87	59.07	59.46
7186	NYSE	VLO	Fri, Dec 4, 2020	59.17	61.67	59.06	61.27
7185	NYSE	VLO	Thu, Dec 3, 2020	58.21	59.16	57.07	57.91
7184	NYSE	VLO	Wed, Dec 2, 2020	53.69	58.16	53.55	58.07
7183	NYSE	VLO	Tue, Dec 1, 2020	54.90	55.81	54.27	54.40
7182	NYSE	VLO	Mon, Nov 30, 2020	55.70	56.39	53.71	53.77
7181	NYSE	VLO	Fri, Nov 27, 2020	55.93	57.20	55.80	56.62
7180	NYSE	VLO	Wed, Nov 25, 2020	57.42	57.79	56.36	56.43
7179	NYSE	VLO	Tue, Nov 24, 2020	58.13	59.92	56.79	58.49
7178	NYSE	VLO	Mon, Nov 23, 2020	51.80	56.17	51.60	56.09
7177	NYSE	VLO	Fri, Nov 20, 2020	51.16	51.86	50.37	50.82
7176	NYSE	VLO	Thu, Nov 19, 2020	49.85	51.45	49.40	51.21
7175	NYSE	VLO	Wed, Nov 18, 2020	54.57	54.70	51.24	51.25
7174	NYSE	VLO	Tue, Nov 17, 2020	52.92	54.29	51.98	54.15
7173	NYSE	VLO	Mon, Nov 16, 2020	56.00	56.00	52.46	54.69
7172	NYSE	VLO	Fri, Nov 13, 2020	47.86	51.39	47.80	50.92
7171	NYSE	VLO	Thu, Nov 12, 2020	48.73	49.99	46.96	47.28
7170	NYSE	VLO	Wed, Nov 11, 2020	50.21	50.83	49.07	49.79
7169	NYSE	VLO	Tue, Nov 10, 2020	51.00	51.06	48.00	49.96
7168	NYSE	VLO	Mon, Nov 9, 2020	44.91	50.91	44.90	50.08
7167	NYSE	VLO	Fri, Nov 6, 2020	39.45	39.90	37.98	38.17
7166	NYSE	VLO	Thu, Nov 5, 2020	39.07	40.27	38.90	39.53
7165	NYSE	VLO	Wed, Nov 4, 2020	39.50	40.11	37.88	38.97
7164	NYSE	VLO	Tue, Nov 3, 2020	40.58	40.69	38.96	39.48
7163	NYSE	VLO	Mon, Nov 2, 2020	39.35	40.30	38.45	39.90
7162	NYSE	VLO	Fri, Oct 30, 2020	37.21	38.65	36.91	38.61
7161	NYSE	VLO	Thu, Oct 29, 2020	35.79	37.73	35.44	37.53
7160	NYSE	VLO	Wed, Oct 28, 2020	37.10	37.67	35.99	36.19
7159	NYSE	VLO	Tue, Oct 27, 2020	39.12	39.45	38.22	38.26
7158	NYSE	VLO	Mon, Oct 26, 2020	41.22	41.30	39.21	39.54
7157	NYSE	VLO	Fri, Oct 23, 2020	41.68	43.42	40.99	41.97
7156	NYSE	VLO	Thu, Oct 22, 2020	40.17	41.39	38.42	41.28
7155	NYSE	VLO	Wed, Oct 21, 2020	40.27	41.54	39.75	40.54
7154	NYSE	VLO	Tue, Oct 20, 2020	39.75	41.13	39.69	40.70
7153	NYSE	VLO	Mon, Oct 19, 2020	40.42	40.46	39.15	39.29
7152	NYSE	VLO	Fri, Oct 16, 2020	41.57	41.65	40.16	40.22
7151	NYSE	VLO	Thu, Oct 15, 2020	40.90	41.72	39.78	41.56
7150	NYSE	VLO	Wed, Oct 14, 2020	41.46	42.62	41.45	41.71
7149	NYSE	VLO	Tue, Oct 13, 2020	42.66	42.89	41.40	41.43
7148	NYSE	VLO	Mon, Oct 12, 2020	43.26	43.49	42.22	43.09
7147	NYSE	VLO	Fri, Oct 9, 2020	44.76	44.89	43.15	43.64
7146	NYSE	VLO	Thu, Oct 8, 2020	42.64	44.38	42.26	44.36
7145	NYSE	VLO	Wed, Oct 7, 2020	42.50	42.86	41.86	42.35
7144	NYSE	VLO	Tue, Oct 6, 2020	43.87	44.32	42.09	42.33
7143	NYSE	VLO	Mon, Oct 5, 2020	41.45	43.12	41.25	43.07
7142	NYSE	VLO	Fri, Oct 2, 2020	39.24	41.24	38.87	40.73
7141	NYSE	VLO	Thu, Oct 1, 2020	41.62	42.00	39.72	40.28
7140	NYSE	VLO	Wed, Sep 30, 2020	43.57	44.40	42.93	43.32
7139	NYSE	VLO	Tue, Sep 29, 2020	44.91	44.99	43.11	43.41
7138	NYSE	VLO	Mon, Sep 28, 2020	44.82	45.57	44.63	44.82
7137	NYSE	VLO	Fri, Sep 25, 2020	43.92	44.19	43.02	43.92
7136	NYSE	VLO	Thu, Sep 24, 2020	44.06	45.55	42.93	44.58
7135	NYSE	VLO	Wed, Sep 23, 2020	47.44	47.45	44.47	44.51
7134	NYSE	VLO	Tue, Sep 22, 2020	47.25	47.95	47.00	47.42
7133	NYSE	VLO	Mon, Sep 21, 2020	47.18	47.90	46.30	47.36
7132	NYSE	VLO	Fri, Sep 18, 2020	48.54	49.10	47.78	48.71
7131	NYSE	VLO	Thu, Sep 17, 2020	48.05	49.03	47.84	49.00
7130	NYSE	VLO	Wed, Sep 16, 2020	47.06	50.04	46.57	49.10
7129	NYSE	VLO	Tue, Sep 15, 2020	47.70	48.17	46.54	46.56
7128	NYSE	VLO	Mon, Sep 14, 2020	46.66	48.08	46.54	47.51
7127	NYSE	VLO	Fri, Sep 11, 2020	45.59	46.78	45.14	46.39
7126	NYSE	VLO	Thu, Sep 10, 2020	47.87	48.06	45.38	45.63
7125	NYSE	VLO	Wed, Sep 9, 2020	49.18	49.47	47.34	47.75
7124	NYSE	VLO	Tue, Sep 8, 2020	50.50	51.00	48.68	48.73
7123	NYSE	VLO	Fri, Sep 4, 2020	52.76	53.12	50.66	51.22
7122	NYSE	VLO	Thu, Sep 3, 2020	52.99	54.48	51.66	52.33
7121	NYSE	VLO	Wed, Sep 2, 2020	52.60	53.38	51.90	52.91
7120	NYSE	VLO	Tue, Sep 1, 2020	52.28	53.40	51.59	52.47
7119	NYSE	VLO	Mon, Aug 31, 2020	55.11	55.25	52.53	52.59
7118	NYSE	VLO	Fri, Aug 28, 2020	53.64	55.02	53.64	54.89
7117	NYSE	VLO	Thu, Aug 27, 2020	53.83	53.95	52.33	53.44
7116	NYSE	VLO	Wed, Aug 26, 2020	54.15	54.66	53.26	53.70
7115	NYSE	VLO	Tue, Aug 25, 2020	55.15	55.81	53.70	54.25
7114	NYSE	VLO	Mon, Aug 24, 2020	53.07	55.18	52.78	54.99
7113	NYSE	VLO	Fri, Aug 21, 2020	52.56	53.23	52.04	52.62
7112	NYSE	VLO	Thu, Aug 20, 2020	53.68	53.95	51.98	52.70
7111	NYSE	VLO	Wed, Aug 19, 2020	54.32	54.98	53.66	54.26
7110	NYSE	VLO	Tue, Aug 18, 2020	55.25	55.78	54.62	54.74
7109	NYSE	VLO	Mon, Aug 17, 2020	54.36	56.18	54.17	55.60
7108	NYSE	VLO	Fri, Aug 14, 2020	52.85	54.52	52.65	54.46
7107	NYSE	VLO	Thu, Aug 13, 2020	54.32	54.94	53.10	53.19
7106	NYSE	VLO	Wed, Aug 12, 2020	54.65	55.15	53.50	55.12
7105	NYSE	VLO	Tue, Aug 11, 2020	55.03	55.73	53.45	53.65
7104	NYSE	VLO	Mon, Aug 10, 2020	53.00	53.77	52.39	53.55
7103	NYSE	VLO	Fri, Aug 7, 2020	51.22	52.87	50.73	52.66
7102	NYSE	VLO	Thu, Aug 6, 2020	51.36	52.98	51.10	51.48
7101	NYSE	VLO	Wed, Aug 5, 2020	54.28	54.38	51.29	51.62
7100	NYSE	VLO	Tue, Aug 4, 2020	53.69	53.93	51.93	53.02
7099	NYSE	VLO	Mon, Aug 3, 2020	55.23	55.66	53.58	53.91
7098	NYSE	VLO	Fri, Jul 31, 2020	55.54	56.46	55.07	55.25
7097	NYSE	VLO	Thu, Jul 30, 2020	56.43	57.37	54.40	56.33
7096	NYSE	VLO	Wed, Jul 29, 2020	57.60	59.76	57.14	59.69
7095	NYSE	VLO	Tue, Jul 28, 2020	57.62	58.54	56.52	56.89
7094	NYSE	VLO	Mon, Jul 27, 2020	57.80	58.14	56.81	58.03
7093	NYSE	VLO	Fri, Jul 24, 2020	57.72	58.75	57.46	57.98
7092	NYSE	VLO	Thu, Jul 23, 2020	56.47	57.81	56.39	57.67
7091	NYSE	VLO	Wed, Jul 22, 2020	56.56	57.94	56.02	57.07
7090	NYSE	VLO	Tue, Jul 21, 2020	55.30	57.94	55.02	57.58
7089	NYSE	VLO	Mon, Jul 20, 2020	55.34	56.14	54.26	54.33
7088	NYSE	VLO	Fri, Jul 17, 2020	56.98	57.92	55.32	55.47
7087	NYSE	VLO	Thu, Jul 16, 2020	56.65	57.84	55.76	56.58
7086	NYSE	VLO	Wed, Jul 15, 2020	56.24	57.45	55.49	57.23
7085	NYSE	VLO	Tue, Jul 14, 2020	52.70	54.51	52.36	54.40
7084	NYSE	VLO	Mon, Jul 13, 2020	54.17	54.54	52.51	53.23
7083	NYSE	VLO	Fri, Jul 10, 2020	50.22	53.66	50.16	53.65
7082	NYSE	VLO	Thu, Jul 9, 2020	52.79	52.82	49.87	50.22
7081	NYSE	VLO	Wed, Jul 8, 2020	52.79	54.13	52.12	52.98
7080	NYSE	VLO	Tue, Jul 7, 2020	55.50	55.53	53.01	53.12
7079	NYSE	VLO	Mon, Jul 6, 2020	57.50	57.80	55.15	56.47
7078	NYSE	VLO	Thu, Jul 2, 2020	57.59	58.28	56.15	56.34
7077	NYSE	VLO	Wed, Jul 1, 2020	59.20	60.30	56.37	56.44
7076	NYSE	VLO	Tue, Jun 30, 2020	56.34	59.10	55.77	58.82
7075	NYSE	VLO	Mon, Jun 29, 2020	56.70	58.19	56.06	56.95
7074	NYSE	VLO	Fri, Jun 26, 2020	57.05	57.28	55.66	56.32
7073	NYSE	VLO	Thu, Jun 25, 2020	57.25	58.45	56.59	57.28
7072	NYSE	VLO	Wed, Jun 24, 2020	61.36	61.58	57.29	58.02
7071	NYSE	VLO	Tue, Jun 23, 2020	63.40	63.75	62.50	62.65
7070	NYSE	VLO	Mon, Jun 22, 2020	62.43	63.00	61.46	62.66
7069	NYSE	VLO	Fri, Jun 19, 2020	66.02	66.86	63.02	63.16
7068	NYSE	VLO	Thu, Jun 18, 2020	61.70	65.35	61.34	64.63
7067	NYSE	VLO	Wed, Jun 17, 2020	65.84	65.84	62.30	62.32
7066	NYSE	VLO	Tue, Jun 16, 2020	66.69	67.77	64.41	66.16
7065	NYSE	VLO	Mon, Jun 15, 2020	60.87	63.97	59.56	63.59
7064	NYSE	VLO	Fri, Jun 12, 2020	63.89	64.65	61.67	63.79
7063	NYSE	VLO	Thu, Jun 11, 2020	64.55	66.52	60.28	60.68
7062	NYSE	VLO	Wed, Jun 10, 2020	71.62	72.35	68.68	69.05
7061	NYSE	VLO	Tue, Jun 9, 2020	73.15	73.69	71.03	71.27
7060	NYSE	VLO	Mon, Jun 8, 2020	76.00	77.11	74.23	75.62
7059	NYSE	VLO	Fri, Jun 5, 2020	73.09	75.75	73.06	74.64
7058	NYSE	VLO	Thu, Jun 4, 2020	69.62	70.59	69.16	70.05
7057	NYSE	VLO	Wed, Jun 3, 2020	69.25	70.93	68.65	70.54
7056	NYSE	VLO	Tue, Jun 2, 2020	67.27	68.69	66.52	68.19
7055	NYSE	VLO	Mon, Jun 1, 2020	66.83	67.34	65.30	66.58
7054	NYSE	VLO	Fri, May 29, 2020	66.96	67.93	65.75	66.64
7053	NYSE	VLO	Thu, May 28, 2020	70.22	70.50	66.53	67.13
7052	NYSE	VLO	Wed, May 27, 2020	70.10	71.29	68.75	70.18
7051	NYSE	VLO	Tue, May 26, 2020	68.22	70.15	68.19	68.70
7050	NYSE	VLO	Fri, May 22, 2020	65.55	65.98	63.95	65.68
7049	NYSE	VLO	Thu, May 21, 2020	67.02	67.79	65.36	65.73
7048	NYSE	VLO	Wed, May 20, 2020	65.83	68.25	65.73	67.34
7047	NYSE	VLO	Tue, May 19, 2020	64.26	65.71	62.51	64.05
7046	NYSE	VLO	Mon, May 18, 2020	61.99	64.91	61.61	64.35
7045	NYSE	VLO	Fri, May 15, 2020	59.19	60.50	57.79	58.78
7044	NYSE	VLO	Thu, May 14, 2020	57.65	60.65	55.81	59.41
7043	NYSE	VLO	Wed, May 13, 2020	61.82	62.04	58.73	59.05
7042	NYSE	VLO	Tue, May 12, 2020	66.51	66.87	63.34	62.36
7041	NYSE	VLO	Mon, May 11, 2020	65.02	66.71	65.01	65.57
7040	NYSE	VLO	Fri, May 8, 2020	62.82	66.22	61.56	65.92
7039	NYSE	VLO	Thu, May 7, 2020	62.03	64.05	60.86	61.26
7038	NYSE	VLO	Wed, May 6, 2020	63.40	64.04	60.59	60.91
7037	NYSE	VLO	Tue, May 5, 2020	65.50	66.55	62.42	63.02
7036	NYSE	VLO	Mon, May 4, 2020	58.45	63.73	57.78	63.66
7035	NYSE	VLO	Fri, May 1, 2020	60.83	61.91	58.34	58.76
7034	NYSE	VLO	Thu, Apr 30, 2020	65.92	66.75	62.18	63.35
7033	NYSE	VLO	Wed, Apr 29, 2020	61.14	66.94	60.54	66.28
7032	NYSE	VLO	Tue, Apr 28, 2020	57.56	59.20	56.41	57.87
7031	NYSE	VLO	Mon, Apr 27, 2020	52.55	56.27	52.08	55.57
7030	NYSE	VLO	Fri, Apr 24, 2020	52.80	53.55	51.61	52.50
7029	NYSE	VLO	Thu, Apr 23, 2020	52.02	53.21	50.89	52.07
7028	NYSE	VLO	Wed, Apr 22, 2020	51.97	52.74	50.36	50.57
7027	NYSE	VLO	Tue, Apr 21, 2020	48.10	50.80	47.62	49.45
7026	NYSE	VLO	Mon, Apr 20, 2020	48.44	52.24	48.28	50.31
7025	NYSE	VLO	Fri, Apr 17, 2020	46.15	51.91	45.75	51.76
7024	NYSE	VLO	Thu, Apr 16, 2020	46.54	47.47	44.44	45.00
7023	NYSE	VLO	Wed, Apr 15, 2020	48.01	48.50	46.01	46.70
7022	NYSE	VLO	Tue, Apr 14, 2020	49.81	51.48	49.53	50.95
7021	NYSE	VLO	Mon, Apr 13, 2020	51.94	52.37	48.93	49.70
7020	NYSE	VLO	Thu, Apr 9, 2020	53.80	53.88	48.34	50.10
7019	NYSE	VLO	Wed, Apr 8, 2020	48.54	52.76	48.12	51.60
7018	NYSE	VLO	Tue, Apr 7, 2020	49.45	50.09	46.34	48.01
7017	NYSE	VLO	Mon, Apr 6, 2020	42.85	46.53	42.85	46.10
7016	NYSE	VLO	Fri, Apr 3, 2020	41.74	42.00	39.67	40.34
7015	NYSE	VLO	Thu, Apr 2, 2020	42.81	46.00	40.50	41.50
7014	NYSE	VLO	Wed, Apr 1, 2020	42.08	43.92	40.50	41.00
7013	NYSE	VLO	Tue, Mar 31, 2020	48.98	49.28	43.83	45.36
7012	NYSE	VLO	Mon, Mar 30, 2020	42.79	47.48	41.00	47.19
7011	NYSE	VLO	Fri, Mar 27, 2020	42.71	47.47	42.02	45.04
7010	NYSE	VLO	Thu, Mar 26, 2020	40.94	47.14	40.14	45.60
7009	NYSE	VLO	Wed, Mar 25, 2020	36.48	42.49	33.85	39.63
7008	NYSE	VLO	Tue, Mar 24, 2020	35.88	37.31	33.51	34.65
7007	NYSE	VLO	Mon, Mar 23, 2020	37.31	37.78	32.46	32.62
7006	NYSE	VLO	Fri, Mar 20, 2020	38.49	41.18	36.42	38.66
7005	NYSE	VLO	Thu, Mar 19, 2020	34.79	37.47	31.89	37.41
7004	NYSE	VLO	Wed, Mar 18, 2020	36.41	37.35	31.00	35.02
7003	NYSE	VLO	Tue, Mar 17, 2020	42.11	43.21	38.00	39.02
7002	NYSE	VLO	Mon, Mar 16, 2020	43.01	47.99	41.19	41.63
7001	NYSE	VLO	Fri, Mar 13, 2020	48.10	49.99	41.75	49.90
7000	NYSE	VLO	Thu, Mar 12, 2020	50.07	50.68	42.69	43.96
6999	NYSE	VLO	Wed, Mar 11, 2020	58.68	59.74	53.53	54.42
6998	NYSE	VLO	Tue, Mar 10, 2020	60.73	63.85	57.03	60.45
6997	NYSE	VLO	Mon, Mar 9, 2020	58.40	67.70	57.36	58.40
6996	NYSE	VLO	Fri, Mar 6, 2020	59.56	63.67	58.22	63.09
6995	NYSE	VLO	Thu, Mar 5, 2020	62.10	63.79	60.75	61.70
6994	NYSE	VLO	Wed, Mar 4, 2020	65.93	65.93	63.03	64.15
6993	NYSE	VLO	Tue, Mar 3, 2020	68.43	69.05	63.63	64.44
6992	NYSE	VLO	Mon, Mar 2, 2020	66.97	68.06	63.85	67.87
6991	NYSE	VLO	Fri, Feb 28, 2020	63.53	66.27	62.41	66.25
6990	NYSE	VLO	Thu, Feb 27, 2020	69.37	69.81	65.76	66.19
6989	NYSE	VLO	Wed, Feb 26, 2020	74.89	75.49	71.60	71.72
6988	NYSE	VLO	Tue, Feb 25, 2020	78.42	78.62	73.99	74.44
6987	NYSE	VLO	Mon, Feb 24, 2020	80.04	80.10	77.70	78.10
6986	NYSE	VLO	Fri, Feb 21, 2020	83.30	83.51	81.94	82.90
6985	NYSE	VLO	Thu, Feb 20, 2020	83.26	84.77	83.01	84.17
6984	NYSE	VLO	Wed, Feb 19, 2020	82.76	83.34	81.34	83.23
6983	NYSE	VLO	Tue, Feb 18, 2020	82.37	83.35	82.10	82.52
6982	NYSE	VLO	Fri, Feb 14, 2020	84.20	84.21	81.86	82.64
6981	NYSE	VLO	Thu, Feb 13, 2020	84.87	85.05	83.62	83.70
6980	NYSE	VLO	Wed, Feb 12, 2020	85.66	86.79	84.39	85.04
6979	NYSE	VLO	Tue, Feb 11, 2020	84.13	84.37	83.43	84.24
6978	NYSE	VLO	Mon, Feb 10, 2020	83.40	84.43	83.06	83.39
6977	NYSE	VLO	Fri, Feb 7, 2020	82.74	84.71	82.23	84.04
6976	NYSE	VLO	Thu, Feb 6, 2020	84.04	84.67	82.81	83.27
6975	NYSE	VLO	Wed, Feb 5, 2020	82.59	84.31	81.77	83.78
6974	NYSE	VLO	Tue, Feb 4, 2020	81.71	83.50	81.00	81.24
6973	NYSE	VLO	Mon, Feb 3, 2020	84.30	84.48	79.74	80.25
6972	NYSE	VLO	Fri, Jan 31, 2020	87.56	88.40	83.32	84.31
6971	NYSE	VLO	Thu, Jan 30, 2020	85.94	88.45	85.05	88.19
6970	NYSE	VLO	Wed, Jan 29, 2020	86.93	88.44	86.33	86.46
6969	NYSE	VLO	Tue, Jan 28, 2020	85.62	86.90	84.89	85.95
6968	NYSE	VLO	Mon, Jan 27, 2020	86.82	86.87	84.77	85.05
6967	NYSE	VLO	Fri, Jan 24, 2020	89.12	90.07	88.23	89.26
6966	NYSE	VLO	Thu, Jan 23, 2020	89.19	89.75	86.95	89.51
6965	NYSE	VLO	Wed, Jan 22, 2020	90.64	90.90	89.56	89.62
6964	NYSE	VLO	Tue, Jan 21, 2020	90.54	90.94	89.12	90.25
6963	NYSE	VLO	Fri, Jan 17, 2020	91.94	92.09	90.91	91.22
6962	NYSE	VLO	Thu, Jan 16, 2020	93.07	93.20	91.43	91.98
6961	NYSE	VLO	Wed, Jan 15, 2020	94.57	94.85	91.66	92.26
6960	NYSE	VLO	Tue, Jan 14, 2020	96.03	96.15	94.81	95.40
6959	NYSE	VLO	Mon, Jan 13, 2020	97.05	98.03	95.81	96.25
6958	NYSE	VLO	Fri, Jan 10, 2020	95.53	97.48	95.39	96.89
6957	NYSE	VLO	Thu, Jan 9, 2020	93.70	95.27	92.93	95.18
6956	NYSE	VLO	Wed, Jan 8, 2020	92.52	93.53	91.99	93.09
6955	NYSE	VLO	Tue, Jan 7, 2020	91.06	92.76	90.31	92.73
6954	NYSE	VLO	Mon, Jan 6, 2020	91.11	91.99	90.52	91.53
6953	NYSE	VLO	Fri, Jan 3, 2020	94.35	94.65	90.85	91.52
6952	NYSE	VLO	Thu, Jan 2, 2020	94.63	95.24	94.26	95.13
6951	NYSE	VLO	Tue, Dec 31, 2019	92.95	93.80	92.74	93.65
6950	NYSE	VLO	Mon, Dec 30, 2019	93.01	93.84	92.74	92.88
6949	NYSE	VLO	Fri, Dec 27, 2019	94.78	94.85	93.12	93.20
6948	NYSE	VLO	Thu, Dec 26, 2019	95.24	95.38	94.18	94.42
6947	NYSE	VLO	Tue, Dec 24, 2019	95.16	95.66	94.69	95.10
6946	NYSE	VLO	Mon, Dec 23, 2019	95.30	95.45	94.50	95.24
6945	NYSE	VLO	Fri, Dec 20, 2019	95.24	95.99	94.38	95.27
6944	NYSE	VLO	Thu, Dec 19, 2019	94.89	95.39	94.21	94.59
6943	NYSE	VLO	Wed, Dec 18, 2019	95.50	95.65	93.97	94.51
6942	NYSE	VLO	Tue, Dec 17, 2019	96.17	97.21	95.30	95.68
6941	NYSE	VLO	Mon, Dec 16, 2019	94.48	96.18	93.70	95.14
6940	NYSE	VLO	Fri, Dec 13, 2019	94.59	95.81	93.24	93.81
6939	NYSE	VLO	Thu, Dec 12, 2019	93.16	94.77	92.92	94.53
6938	NYSE	VLO	Wed, Dec 11, 2019	94.83	94.99	92.31	92.89
6937	NYSE	VLO	Tue, Dec 10, 2019	92.71	94.64	92.33	94.57
6936	NYSE	VLO	Mon, Dec 9, 2019	93.35	93.62	92.27	92.52
6935	NYSE	VLO	Fri, Dec 6, 2019	93.93	94.94	93.39	93.61
6934	NYSE	VLO	Thu, Dec 5, 2019	93.16	93.48	91.94	92.99
6933	NYSE	VLO	Wed, Dec 4, 2019	94.95	94.95	92.93	93.21
6932	NYSE	VLO	Tue, Dec 3, 2019	94.84	94.90	93.75	93.89
6931	NYSE	VLO	Mon, Dec 2, 2019	95.84	97.08	95.52	95.60
6930	NYSE	VLO	Fri, Nov 29, 2019	96.84	96.94	95.38	95.49
6929	NYSE	VLO	Wed, Nov 27, 2019	97.59	98.00	96.68	97.10
6928	NYSE	VLO	Tue, Nov 26, 2019	97.95	98.42	97.09	97.44
6927	NYSE	VLO	Mon, Nov 25, 2019	97.78	98.17	96.96	97.35
6926	NYSE	VLO	Fri, Nov 22, 2019	99.05	99.72	97.35	97.51
6925	NYSE	VLO	Thu, Nov 21, 2019	97.57	98.85	97.27	98.41
6924	NYSE	VLO	Wed, Nov 20, 2019	97.67	97.70	94.77	97.19
6923	NYSE	VLO	Tue, Nov 19, 2019	100.06	100.16	97.19	97.62
6922	NYSE	VLO	Mon, Nov 18, 2019	100.25	101.11	99.89	100.16
6921	NYSE	VLO	Fri, Nov 15, 2019	101.00	101.20	99.54	100.61
6920	NYSE	VLO	Thu, Nov 14, 2019	99.87	101.06	99.76	100.82
6919	NYSE	VLO	Wed, Nov 13, 2019	99.47	100.73	99.14	100.25
6918	NYSE	VLO	Tue, Nov 12, 2019	101.08	101.87	100.00	100.48
6917	NYSE	VLO	Mon, Nov 11, 2019	99.96	101.21	99.34	100.68
6916	NYSE	VLO	Fri, Nov 8, 2019	101.04	101.21	99.61	100.86
6915	NYSE	VLO	Thu, Nov 7, 2019	100.86	101.65	100.25	101.40
6914	NYSE	VLO	Wed, Nov 6, 2019	100.64	101.29	99.66	100.35
6913	NYSE	VLO	Tue, Nov 5, 2019	101.63	101.99	99.95	101.09
6912	NYSE	VLO	Mon, Nov 4, 2019	100.60	101.83	100.24	101.24
6911	NYSE	VLO	Fri, Nov 1, 2019	97.80	99.92	97.50	99.86
6910	NYSE	VLO	Thu, Oct 31, 2019	98.57	98.99	96.13	96.98
6909	NYSE	VLO	Wed, Oct 30, 2019	100.38	100.50	97.79	98.81
6908	NYSE	VLO	Tue, Oct 29, 2019	99.63	101.44	99.21	100.82
6907	NYSE	VLO	Mon, Oct 28, 2019	99.75	100.82	99.63	100.07
6906	NYSE	VLO	Fri, Oct 25, 2019	98.00	99.84	96.99	99.27
6905	NYSE	VLO	Thu, Oct 24, 2019	95.30	97.40	95.15	96.91
6904	NYSE	VLO	Wed, Oct 23, 2019	93.60	94.66	93.24	93.85
6903	NYSE	VLO	Tue, Oct 22, 2019	93.54	94.59	92.74	94.17
6902	NYSE	VLO	Mon, Oct 21, 2019	92.02	93.50	91.59	93.21
6901	NYSE	VLO	Fri, Oct 18, 2019	89.90	91.66	89.62	91.06
6900	NYSE	VLO	Thu, Oct 17, 2019	89.62	90.78	89.45	90.10
6899	NYSE	VLO	Wed, Oct 16, 2019	89.08	90.28	88.67	89.09
6898	NYSE	VLO	Tue, Oct 15, 2019	88.27	90.36	87.83	89.45
6897	NYSE	VLO	Mon, Oct 14, 2019	87.54	89.00	87.25	88.53
6896	NYSE	VLO	Fri, Oct 11, 2019	87.18	88.83	86.84	88.00
6895	NYSE	VLO	Thu, Oct 10, 2019	85.10	86.16	84.88	85.80
6894	NYSE	VLO	Wed, Oct 9, 2019	84.50	86.13	83.92	85.07
6893	NYSE	VLO	Tue, Oct 8, 2019	82.72	84.34	82.26	83.32
6892	NYSE	VLO	Mon, Oct 7, 2019	84.73	84.73	83.42	83.42
6891	NYSE	VLO	Fri, Oct 4, 2019	83.92	84.71	83.45	84.52
6890	NYSE	VLO	Thu, Oct 3, 2019	82.29	83.57	81.30	83.54
6889	NYSE	VLO	Wed, Oct 2, 2019	84.40	84.40	82.27	82.80
6888	NYSE	VLO	Tue, Oct 1, 2019	85.64	85.98	84.45	85.22
6887	NYSE	VLO	Mon, Sep 30, 2019	84.67	86.00	84.35	85.24
6886	NYSE	VLO	Fri, Sep 27, 2019	83.80	85.06	83.50	84.44
6885	NYSE	VLO	Thu, Sep 26, 2019	83.25	83.52	81.66	83.12
6884	NYSE	VLO	Wed, Sep 25, 2019	83.43	84.11	82.61	83.66
6883	NYSE	VLO	Tue, Sep 24, 2019	83.98	84.06	82.27	83.10
6882	NYSE	VLO	Mon, Sep 23, 2019	82.37	84.55	82.37	84.14
6881	NYSE	VLO	Fri, Sep 20, 2019	83.61	84.14	82.75	82.85
6880	NYSE	VLO	Thu, Sep 19, 2019	84.32	84.70	83.33	83.55
6879	NYSE	VLO	Wed, Sep 18, 2019	84.32	84.44	82.63	83.60
6878	NYSE	VLO	Tue, Sep 17, 2019	81.92	85.00	81.51	84.31
6877	NYSE	VLO	Mon, Sep 16, 2019	82.01	82.58	79.28	82.39
6876	NYSE	VLO	Fri, Sep 13, 2019	84.35	85.71	83.92	85.53
6875	NYSE	VLO	Thu, Sep 12, 2019	81.67	84.49	81.12	83.70
6874	NYSE	VLO	Wed, Sep 11, 2019	82.11	83.25	81.12	82.67
6873	NYSE	VLO	Tue, Sep 10, 2019	79.48	81.91	79.43	81.68
6872	NYSE	VLO	Mon, Sep 9, 2019	78.70	80.19	78.42	79.38
6871	NYSE	VLO	Fri, Sep 6, 2019	77.17	78.69	76.48	78.13
6870	NYSE	VLO	Thu, Sep 5, 2019	75.55	77.25	75.12	76.79
6869	NYSE	VLO	Wed, Sep 4, 2019	75.46	75.49	74.09	74.78
6868	NYSE	VLO	Tue, Sep 3, 2019	73.90	74.83	73.24	74.57
6867	NYSE	VLO	Fri, Aug 30, 2019	75.55	76.58	75.11	75.28
6866	NYSE	VLO	Thu, Aug 29, 2019	73.06	75.39	73.00	75.24
6865	NYSE	VLO	Wed, Aug 28, 2019	71.60	73.58	71.00	72.76
6864	NYSE	VLO	Tue, Aug 27, 2019	74.10	74.43	71.39	71.71
6863	NYSE	VLO	Mon, Aug 26, 2019	74.72	75.30	73.52	73.71
6862	NYSE	VLO	Fri, Aug 23, 2019	76.79	77.69	73.78	74.18
6861	NYSE	VLO	Thu, Aug 22, 2019	78.52	79.03	77.36	77.42
6860	NYSE	VLO	Wed, Aug 21, 2019	79.27	79.27	77.73	78.40
6859	NYSE	VLO	Tue, Aug 20, 2019	79.46	79.63	77.94	78.01
6858	NYSE	VLO	Mon, Aug 19, 2019	79.20	80.44	79.08	79.70
6857	NYSE	VLO	Fri, Aug 16, 2019	77.54	78.42	77.19	78.12
6856	NYSE	VLO	Thu, Aug 15, 2019	76.24	77.05	75.52	76.72
6855	NYSE	VLO	Wed, Aug 14, 2019	77.05	77.97	75.97	76.00
6854	NYSE	VLO	Tue, Aug 13, 2019	77.31	79.26	76.34	78.74
6853	NYSE	VLO	Mon, Aug 12, 2019	78.02	78.91	76.65	77.15
6852	NYSE	VLO	Fri, Aug 9, 2019	78.53	79.57	78.24	78.85
6851	NYSE	VLO	Thu, Aug 8, 2019	76.23	78.83	76.13	78.76
6850	NYSE	VLO	Wed, Aug 7, 2019	75.61	76.13	74.21	75.81
6849	NYSE	VLO	Tue, Aug 6, 2019	76.77	77.55	75.84	76.84
6848	NYSE	VLO	Mon, Aug 5, 2019	79.64	79.65	75.08	75.78
6847	NYSE	VLO	Fri, Aug 2, 2019	83.50	83.91	81.01	82.07
6846	NYSE	VLO	Thu, Aug 1, 2019	85.21	86.53	83.66	84.34
6845	NYSE	VLO	Wed, Jul 31, 2019	84.72	86.50	84.45	85.25
6844	NYSE	VLO	Tue, Jul 30, 2019	83.50	84.80	82.90	84.79
6843	NYSE	VLO	Mon, Jul 29, 2019	84.07	84.81	83.25	84.03
6842	NYSE	VLO	Fri, Jul 26, 2019	83.21	85.00	83.08	84.31
6841	NYSE	VLO	Thu, Jul 25, 2019	86.18	86.45	82.16	83.45
6840	NYSE	VLO	Wed, Jul 24, 2019	84.56	86.59	84.10	86.17
6839	NYSE	VLO	Tue, Jul 23, 2019	84.43	85.30	84.10	84.77
6838	NYSE	VLO	Mon, Jul 22, 2019	84.31	84.94	83.35	84.35
6837	NYSE	VLO	Fri, Jul 19, 2019	83.49	84.22	83.28	83.65
6836	NYSE	VLO	Thu, Jul 18, 2019	82.61	83.45	81.98	83.35
6835	NYSE	VLO	Wed, Jul 17, 2019	84.08	84.45	82.34	83.24
6834	NYSE	VLO	Tue, Jul 16, 2019	84.25	84.92	83.62	84.21
6833	NYSE	VLO	Mon, Jul 15, 2019	84.54	84.83	83.05	84.32
6832	NYSE	VLO	Fri, Jul 12, 2019	84.55	85.25	84.07	84.75
6831	NYSE	VLO	Thu, Jul 11, 2019	83.94	84.93	83.57	84.43
6830	NYSE	VLO	Wed, Jul 10, 2019	83.20	83.66	82.16	83.40
6829	NYSE	VLO	Tue, Jul 9, 2019	80.99	82.73	80.88	82.24
6828	NYSE	VLO	Mon, Jul 8, 2019	81.72	81.98	80.75	81.36
6827	NYSE	VLO	Fri, Jul 5, 2019	81.76	82.10	81.25	81.84
6826	NYSE	VLO	Wed, Jul 3, 2019	80.83	82.48	80.62	81.98
6825	NYSE	VLO	Tue, Jul 2, 2019	83.75	83.75	79.74	80.70
6824	NYSE	VLO	Mon, Jul 1, 2019	86.84	87.24	83.79	84.25
6823	NYSE	VLO	Fri, Jun 28, 2019	84.06	85.77	84.00	85.61
6822	NYSE	VLO	Thu, Jun 27, 2019	85.00	85.00	83.58	83.93
6821	NYSE	VLO	Wed, Jun 26, 2019	82.13	85.72	82.10	84.93
6820	NYSE	VLO	Tue, Jun 25, 2019	80.50	81.97	80.19	81.63
6819	NYSE	VLO	Mon, Jun 24, 2019	81.59	82.12	80.51	80.76
6818	NYSE	VLO	Fri, Jun 21, 2019	80.47	81.94	80.17	81.91
6817	NYSE	VLO	Thu, Jun 20, 2019	79.43	80.65	79.31	79.75
6816	NYSE	VLO	Wed, Jun 19, 2019	77.91	79.10	77.47	78.16
6815	NYSE	VLO	Tue, Jun 18, 2019	77.60	78.87	77.45	77.80
6814	NYSE	VLO	Mon, Jun 17, 2019	76.47	77.75	76.33	76.93
6813	NYSE	VLO	Fri, Jun 14, 2019	76.93	77.22	75.97	76.76
6812	NYSE	VLO	Thu, Jun 13, 2019	77.48	78.07	76.48	77.26
6811	NYSE	VLO	Wed, Jun 12, 2019	76.18	76.84	75.27	76.50
6810	NYSE	VLO	Tue, Jun 11, 2019	76.62	77.33	76.32	76.36
6809	NYSE	VLO	Mon, Jun 10, 2019	75.58	77.40	75.56	75.86
6808	NYSE	VLO	Fri, Jun 7, 2019	74.45	75.20	74.07	74.73
6807	NYSE	VLO	Thu, Jun 6, 2019	74.05	74.86	72.80	74.47
6806	NYSE	VLO	Wed, Jun 5, 2019	74.39	74.45	72.17	73.14
6805	NYSE	VLO	Tue, Jun 4, 2019	72.50	73.96	72.25	73.85
6804	NYSE	VLO	Mon, Jun 3, 2019	70.71	72.66	70.66	72.00
6803	NYSE	VLO	Fri, May 31, 2019	71.02	71.48	69.44	70.40
6802	NYSE	VLO	Thu, May 30, 2019	74.56	74.73	72.00	72.87
6801	NYSE	VLO	Wed, May 29, 2019	74.02	75.40	73.64	74.86
6800	NYSE	VLO	Tue, May 28, 2019	76.65	77.16	75.04	75.09
6799	NYSE	VLO	Fri, May 24, 2019	75.93	76.94	75.36	76.22
6798	NYSE	VLO	Thu, May 23, 2019	78.89	78.89	75.17	75.41
6797	NYSE	VLO	Wed, May 22, 2019	82.17	82.47	79.94	80.35
6796	NYSE	VLO	Tue, May 21, 2019	82.53	82.99	82.19	82.47
6795	NYSE	VLO	Mon, May 20, 2019	83.22	83.62	81.90	82.08
6794	NYSE	VLO	Fri, May 17, 2019	84.38	85.31	83.68	83.71
6793	NYSE	VLO	Thu, May 16, 2019	83.81	85.60	83.76	85.47
6792	NYSE	VLO	Wed, May 15, 2019	82.54	83.48	81.64	83.37
6791	NYSE	VLO	Tue, May 14, 2019	81.31	83.34	81.31	82.96
6790	NYSE	VLO	Mon, May 13, 2019	82.55	83.61	80.73	80.51
6789	NYSE	VLO	Fri, May 10, 2019	81.91	84.09	81.33	83.73
6788	NYSE	VLO	Thu, May 9, 2019	81.76	82.30	78.79	81.74
6787	NYSE	VLO	Wed, May 8, 2019	83.63	84.91	82.09	82.40
6786	NYSE	VLO	Tue, May 7, 2019	85.51	85.51	82.65	84.36
6785	NYSE	VLO	Mon, May 6, 2019	87.45	87.45	85.66	86.39
6784	NYSE	VLO	Fri, May 3, 2019	89.15	89.66	88.25	88.44
6783	NYSE	VLO	Thu, May 2, 2019	89.75	90.75	87.64	88.25
6782	NYSE	VLO	Wed, May 1, 2019	90.97	91.83	89.73	89.77
6781	NYSE	VLO	Tue, Apr 30, 2019	89.76	91.38	89.74	90.66
6780	NYSE	VLO	Mon, Apr 29, 2019	90.20	90.42	89.12	89.60
6779	NYSE	VLO	Fri, Apr 26, 2019	90.28	90.64	89.01	90.08
6778	NYSE	VLO	Thu, Apr 25, 2019	87.75	92.70	87.65	90.83
6777	NYSE	VLO	Wed, Apr 24, 2019	90.43	90.43	87.61	87.73
6776	NYSE	VLO	Tue, Apr 23, 2019	91.43	91.52	89.72	90.28
6775	NYSE	VLO	Mon, Apr 22, 2019	88.58	91.36	88.51	91.15
6774	NYSE	VLO	Thu, Apr 18, 2019	89.44	89.71	87.81	88.04
6773	NYSE	VLO	Wed, Apr 17, 2019	88.91	90.07	88.69	89.42
6772	NYSE	VLO	Tue, Apr 16, 2019	87.70	88.58	86.96	88.32
6771	NYSE	VLO	Mon, Apr 15, 2019	88.40	88.41	86.62	87.65
6770	NYSE	VLO	Fri, Apr 12, 2019	89.78	90.13	87.89	88.41
6769	NYSE	VLO	Thu, Apr 11, 2019	88.48	90.44	88.13	89.04
6768	NYSE	VLO	Wed, Apr 10, 2019	85.81	88.93	85.58	88.43
6767	NYSE	VLO	Tue, Apr 9, 2019	86.03	86.03	84.77	85.11
6766	NYSE	VLO	Mon, Apr 8, 2019	86.89	87.34	86.03	86.20
6765	NYSE	VLO	Fri, Apr 5, 2019	84.46	86.73	84.24	86.69
6764	NYSE	VLO	Thu, Apr 4, 2019	84.26	84.63	83.04	84.35
6763	NYSE	VLO	Wed, Apr 3, 2019	85.11	86.02	83.85	84.26
6762	NYSE	VLO	Tue, Apr 2, 2019	86.24	86.24	84.42	84.45
6761	NYSE	VLO	Mon, Apr 1, 2019	85.87	86.84	85.43	86.43
6760	NYSE	VLO	Fri, Mar 29, 2019	85.60	85.74	83.89	84.83
6759	NYSE	VLO	Thu, Mar 28, 2019	85.56	86.05	84.22	84.83
6758	NYSE	VLO	Wed, Mar 27, 2019	86.45	87.56	85.61	86.02
6757	NYSE	VLO	Tue, Mar 26, 2019	85.95	87.35	85.88	87.00
6756	NYSE	VLO	Mon, Mar 25, 2019	84.50	85.59	84.06	85.48
6755	NYSE	VLO	Fri, Mar 22, 2019	85.59	86.14	83.47	84.63
6754	NYSE	VLO	Thu, Mar 21, 2019	86.49	87.64	86.22	86.38
6753	NYSE	VLO	Wed, Mar 20, 2019	86.04	87.03	85.33	86.44
6752	NYSE	VLO	Tue, Mar 19, 2019	87.27	87.95	86.21	86.43
6751	NYSE	VLO	Mon, Mar 18, 2019	85.35	86.85	85.30	86.75
6750	NYSE	VLO	Fri, Mar 15, 2019	84.88	86.23	84.65	85.08
6749	NYSE	VLO	Thu, Mar 14, 2019	84.11	84.96	83.82	84.94
6748	NYSE	VLO	Wed, Mar 13, 2019	84.11	84.57	83.47	84.22
6747	NYSE	VLO	Tue, Mar 12, 2019	83.38	85.08	82.76	83.85
6746	NYSE	VLO	Mon, Mar 11, 2019	80.44	83.56	80.17	83.48
6745	NYSE	VLO	Fri, Mar 8, 2019	79.75	79.97	78.55	79.75
6744	NYSE	VLO	Thu, Mar 7, 2019	81.43	81.69	80.35	80.59
6743	NYSE	VLO	Wed, Mar 6, 2019	81.11	82.01	80.75	81.35
6742	NYSE	VLO	Tue, Mar 5, 2019	82.50	82.50	80.52	81.15
6741	NYSE	VLO	Mon, Mar 4, 2019	83.66	83.67	80.91	82.53
6740	NYSE	VLO	Fri, Mar 1, 2019	82.12	82.97	81.95	82.89
6739	NYSE	VLO	Thu, Feb 28, 2019	83.09	83.30	81.53	81.56
6738	NYSE	VLO	Wed, Feb 27, 2019	84.50	84.61	82.91	83.09
6737	NYSE	VLO	Tue, Feb 26, 2019	85.00	85.75	84.38	84.41
6736	NYSE	VLO	Mon, Feb 25, 2019	85.10	85.66	84.86	84.98
6735	NYSE	VLO	Fri, Feb 22, 2019	85.14	86.08	84.55	85.32
6734	NYSE	VLO	Thu, Feb 21, 2019	85.45	86.36	84.36	84.48
6733	NYSE	VLO	Wed, Feb 20, 2019	84.75	86.18	84.60	85.43
6732	NYSE	VLO	Tue, Feb 19, 2019	84.10	84.98	83.81	84.79
6731	NYSE	VLO	Fri, Feb 15, 2019	84.39	85.13	84.06	84.40
6730	NYSE	VLO	Thu, Feb 14, 2019	83.25	83.96	82.45	83.61
6729	NYSE	VLO	Wed, Feb 13, 2019	82.51	83.73	82.50	83.46
6728	NYSE	VLO	Tue, Feb 12, 2019	83.37	83.44	82.14	82.33
6727	NYSE	VLO	Mon, Feb 11, 2019	84.03	84.63	83.26	82.44
6726	NYSE	VLO	Fri, Feb 8, 2019	83.53	84.42	82.13	84.14
6725	NYSE	VLO	Thu, Feb 7, 2019	85.74	86.62	83.56	83.91
6724	NYSE	VLO	Wed, Feb 6, 2019	85.75	86.61	85.11	85.92
6723	NYSE	VLO	Tue, Feb 5, 2019	84.73	86.11	84.40	85.96
6722	NYSE	VLO	Mon, Feb 4, 2019	85.00	85.55	83.81	84.79
6721	NYSE	VLO	Fri, Feb 1, 2019	88.00	88.21	84.60	85.26
6720	NYSE	VLO	Thu, Jan 31, 2019	87.99	88.36	84.30	87.82
6719	NYSE	VLO	Wed, Jan 30, 2019	81.72	83.61	81.24	83.28
6718	NYSE	VLO	Tue, Jan 29, 2019	80.77	81.51	80.01	81.14
6717	NYSE	VLO	Mon, Jan 28, 2019	81.13	81.62	80.23	81.03
6716	NYSE	VLO	Fri, Jan 25, 2019	80.13	82.90	79.70	82.19
6715	NYSE	VLO	Thu, Jan 24, 2019	79.34	80.13	78.20	78.95
6714	NYSE	VLO	Wed, Jan 23, 2019	81.94	82.46	79.44	79.78
6713	NYSE	VLO	Tue, Jan 22, 2019	82.23	83.32	80.95	82.01
6712	NYSE	VLO	Fri, Jan 18, 2019	82.97	83.00	80.47	82.59
6711	NYSE	VLO	Thu, Jan 17, 2019	78.46	80.79	78.37	80.49
6710	NYSE	VLO	Wed, Jan 16, 2019	78.54	79.34	78.10	79.00
6709	NYSE	VLO	Tue, Jan 15, 2019	79.34	79.42	77.89	78.77
6708	NYSE	VLO	Mon, Jan 14, 2019	77.75	79.20	77.25	78.95
6707	NYSE	VLO	Fri, Jan 11, 2019	77.02	79.06	76.90	78.47
6706	NYSE	VLO	Thu, Jan 10, 2019	77.47	78.07	76.32	77.42
6705	NYSE	VLO	Wed, Jan 9, 2019	77.74	78.39	75.80	77.29
6704	NYSE	VLO	Tue, Jan 8, 2019	77.91	78.33	76.55	77.36
6703	NYSE	VLO	Mon, Jan 7, 2019	77.00	78.34	76.01	77.09
6702	NYSE	VLO	Fri, Jan 4, 2019	75.43	77.27	74.60	77.01
6701	NYSE	VLO	Thu, Jan 3, 2019	75.94	76.16	72.95	74.20
6700	NYSE	VLO	Wed, Jan 2, 2019	73.82	76.15	73.17	75.56
6699	NYSE	VLO	Mon, Dec 31, 2018	73.81	75.22	73.71	74.97
6698	NYSE	VLO	Fri, Dec 28, 2018	74.86	75.40	72.55	73.48
6697	NYSE	VLO	Thu, Dec 27, 2018	72.04	74.63	71.73	74.63
6696	NYSE	VLO	Wed, Dec 26, 2018	69.29	73.49	68.81	73.31
6695	NYSE	VLO	Mon, Dec 24, 2018	71.25	71.44	68.91	68.94
6694	NYSE	VLO	Fri, Dec 21, 2018	70.27	72.49	70.16	71.64
6693	NYSE	VLO	Thu, Dec 20, 2018	70.09	72.51	70.01	70.61
6692	NYSE	VLO	Wed, Dec 19, 2018	71.66	73.99	70.24	70.98
6691	NYSE	VLO	Tue, Dec 18, 2018	72.55	73.35	70.67	71.06
6690	NYSE	VLO	Mon, Dec 17, 2018	72.92	74.15	71.25	72.58
6689	NYSE	VLO	Fri, Dec 14, 2018	73.40	75.34	72.98	73.30
6688	NYSE	VLO	Thu, Dec 13, 2018	73.93	74.57	73.02	73.46
6687	NYSE	VLO	Wed, Dec 12, 2018	74.44	74.88	73.33	73.64
6686	NYSE	VLO	Tue, Dec 11, 2018	73.75	75.32	72.56	73.27
6685	NYSE	VLO	Mon, Dec 10, 2018	75.02	75.28	71.48	73.38
6684	NYSE	VLO	Fri, Dec 7, 2018	79.90	80.46	75.55	75.99
6683	NYSE	VLO	Thu, Dec 6, 2018	78.01	78.98	76.83	78.84
6682	NYSE	VLO	Tue, Dec 4, 2018	81.75	82.71	79.25	79.51
6681	NYSE	VLO	Mon, Dec 3, 2018	82.26	83.78	79.53	81.30
6680	NYSE	VLO	Fri, Nov 30, 2018	78.97	80.45	78.39	79.90
6679	NYSE	VLO	Thu, Nov 29, 2018	79.21	80.74	78.34	79.47
6678	NYSE	VLO	Wed, Nov 28, 2018	77.84	79.55	76.25	79.42
6677	NYSE	VLO	Tue, Nov 27, 2018	78.43	78.99	77.03	77.43
6676	NYSE	VLO	Mon, Nov 26, 2018	77.94	79.77	77.94	78.78
6675	NYSE	VLO	Fri, Nov 23, 2018	78.09	78.29	77.00	77.03
6674	NYSE	VLO	Wed, Nov 21, 2018	78.94	80.64	78.49	79.20
6673	NYSE	VLO	Tue, Nov 20, 2018	79.38	80.70	78.00	78.61
6672	NYSE	VLO	Mon, Nov 19, 2018	82.67	82.86	79.53	80.69
6671	NYSE	VLO	Fri, Nov 16, 2018	83.39	84.49	83.03	83.15
6670	NYSE	VLO	Thu, Nov 15, 2018	81.59	83.49	80.88	83.27
6669	NYSE	VLO	Wed, Nov 14, 2018	84.35	85.01	81.25	82.34
6668	NYSE	VLO	Tue, Nov 13, 2018	85.52	86.03	83.14	83.57
6667	NYSE	VLO	Mon, Nov 12, 2018	87.86	88.23	85.76	85.97
6666	NYSE	VLO	Fri, Nov 9, 2018	87.75	88.27	86.48	87.58
6665	NYSE	VLO	Thu, Nov 8, 2018	92.36	92.77	88.06	88.70
6664	NYSE	VLO	Wed, Nov 7, 2018	92.04	92.73	90.06	92.59
6663	NYSE	VLO	Tue, Nov 6, 2018	91.16	91.81	89.92	91.28
6662	NYSE	VLO	Mon, Nov 5, 2018	92.89	93.38	89.87	91.15
6661	NYSE	VLO	Fri, Nov 2, 2018	93.20	94.72	90.92	91.83
6660	NYSE	VLO	Thu, Nov 1, 2018	92.07	93.34	90.31	92.51
6659	NYSE	VLO	Wed, Oct 31, 2018	91.21	93.82	91.02	91.09
6658	NYSE	VLO	Tue, Oct 30, 2018	87.76	90.43	87.67	90.10
6657	NYSE	VLO	Mon, Oct 29, 2018	86.39	89.42	86.16	87.38
6656	NYSE	VLO	Fri, Oct 26, 2018	86.03	87.23	82.64	85.79
6655	NYSE	VLO	Thu, Oct 25, 2018	89.03	89.82	85.95	87.38
6654	NYSE	VLO	Wed, Oct 24, 2018	91.55	92.15	86.33	86.69
6653	NYSE	VLO	Tue, Oct 23, 2018	90.82	92.15	87.93	91.66
6652	NYSE	VLO	Mon, Oct 22, 2018	92.54	93.58	91.10	92.85
6651	NYSE	VLO	Fri, Oct 19, 2018	98.17	100.29	92.50	92.76
6650	NYSE	VLO	Thu, Oct 18, 2018	102.71	104.85	101.32	103.39
6649	NYSE	VLO	Wed, Oct 17, 2018	105.90	106.10	103.28	103.74
6648	NYSE	VLO	Tue, Oct 16, 2018	104.53	106.19	103.98	105.91
6647	NYSE	VLO	Mon, Oct 15, 2018	108.24	108.40	103.68	103.79
6646	NYSE	VLO	Fri, Oct 12, 2018	107.80	108.68	106.54	108.25
6645	NYSE	VLO	Thu, Oct 11, 2018	109.97	111.38	106.32	106.89
6644	NYSE	VLO	Wed, Oct 10, 2018	116.14	116.15	110.75	110.84
6643	NYSE	VLO	Tue, Oct 9, 2018	116.18	117.51	115.35	115.66
6642	NYSE	VLO	Mon, Oct 8, 2018	116.57	117.05	115.15	116.18
6641	NYSE	VLO	Fri, Oct 5, 2018	118.20	118.46	115.81	117.11
6640	NYSE	VLO	Thu, Oct 4, 2018	119.57	119.93	116.62	117.22
6639	NYSE	VLO	Wed, Oct 3, 2018	116.47	120.72	116.47	119.99
6638	NYSE	VLO	Tue, Oct 2, 2018	114.27	115.61	112.55	115.52
6637	NYSE	VLO	Mon, Oct 1, 2018	114.59	115.85	113.60	113.88
6636	NYSE	VLO	Fri, Sep 28, 2018	114.59	115.78	113.41	113.75
6635	NYSE	VLO	Thu, Sep 27, 2018	117.22	118.53	114.94	115.29
6634	NYSE	VLO	Wed, Sep 26, 2018	116.25	117.64	114.63	116.52
6633	NYSE	VLO	Tue, Sep 25, 2018	115.60	117.70	114.95	116.76
6632	NYSE	VLO	Mon, Sep 24, 2018	113.19	116.16	113.09	114.96
6631	NYSE	VLO	Fri, Sep 21, 2018	110.81	112.97	110.13	112.24
6630	NYSE	VLO	Thu, Sep 20, 2018	110.06	111.63	108.10	110.48
6629	NYSE	VLO	Wed, Sep 19, 2018	115.18	115.18	108.65	109.70
6628	NYSE	VLO	Tue, Sep 18, 2018	115.77	116.60	115.31	115.33
6627	NYSE	VLO	Mon, Sep 17, 2018	117.05	117.38	115.21	115.46
6626	NYSE	VLO	Fri, Sep 14, 2018	116.88	117.81	116.70	117.13
6625	NYSE	VLO	Thu, Sep 13, 2018	116.54	117.48	115.80	116.83
6624	NYSE	VLO	Wed, Sep 12, 2018	116.07	117.43	115.88	116.31
6623	NYSE	VLO	Tue, Sep 11, 2018	114.93	116.31	114.24	115.10
6622	NYSE	VLO	Mon, Sep 10, 2018	115.65	116.55	114.99	115.25
6621	NYSE	VLO	Fri, Sep 7, 2018	114.84	115.89	113.39	115.08
6620	NYSE	VLO	Thu, Sep 6, 2018	117.34	118.88	115.30	116.07
6619	NYSE	VLO	Wed, Sep 5, 2018	119.24	119.39	116.91	116.91
6618	NYSE	VLO	Tue, Sep 4, 2018	118.36	121.22	118.32	120.24
6617	NYSE	VLO	Fri, Aug 31, 2018	118.52	118.63	116.48	117.88
6616	NYSE	VLO	Thu, Aug 30, 2018	121.00	121.38	118.28	119.05
6615	NYSE	VLO	Wed, Aug 29, 2018	120.39	121.72	119.53	120.61
6614	NYSE	VLO	Tue, Aug 28, 2018	121.40	122.42	119.82	120.39
6613	NYSE	VLO	Mon, Aug 27, 2018	121.08	121.97	120.75	121.21
6612	NYSE	VLO	Fri, Aug 24, 2018	118.45	121.60	118.41	120.55
6611	NYSE	VLO	Thu, Aug 23, 2018	115.46	118.21	115.15	118.06
6610	NYSE	VLO	Wed, Aug 22, 2018	114.38	116.37	114.28	115.68
6609	NYSE	VLO	Tue, Aug 21, 2018	113.90	115.38	113.81	114.14
6608	NYSE	VLO	Mon, Aug 20, 2018	111.34	114.05	111.04	113.40
6607	NYSE	VLO	Fri, Aug 17, 2018	111.95	112.15	110.61	111.00
6606	NYSE	VLO	Thu, Aug 16, 2018	111.80	112.38	111.20	111.32
6605	NYSE	VLO	Wed, Aug 15, 2018	114.75	114.75	111.16	111.52
6604	NYSE	VLO	Tue, Aug 14, 2018	115.43	116.01	114.65	115.05
6603	NYSE	VLO	Mon, Aug 13, 2018	116.14	116.90	114.68	114.79
6602	NYSE	VLO	Fri, Aug 10, 2018	114.61	115.51	114.45	115.37
6601	NYSE	VLO	Thu, Aug 9, 2018	115.92	116.30	114.77	115.14
6600	NYSE	VLO	Wed, Aug 8, 2018	115.64	116.22	115.09	115.90
6599	NYSE	VLO	Tue, Aug 7, 2018	115.30	117.78	115.10	116.71
6598	NYSE	VLO	Mon, Aug 6, 2018	114.50	115.17	113.82	114.89
6597	NYSE	VLO	Fri, Aug 3, 2018	115.44	116.33	113.53	115.38
6596	NYSE	VLO	Thu, Aug 2, 2018	115.68	115.95	114.04	115.33
6595	NYSE	VLO	Wed, Aug 1, 2018	116.61	118.19	115.52	116.78
6594	NYSE	VLO	Tue, Jul 31, 2018	117.46	118.74	117.46	118.35
6593	NYSE	VLO	Mon, Jul 30, 2018	117.22	118.16	116.17	117.26
6592	NYSE	VLO	Fri, Jul 27, 2018	116.45	117.70	115.34	116.35
6591	NYSE	VLO	Thu, Jul 26, 2018	109.71	117.34	109.28	116.83
6590	NYSE	VLO	Wed, Jul 25, 2018	107.42	109.36	107.02	109.33
6589	NYSE	VLO	Tue, Jul 24, 2018	106.55	107.48	106.40	107.27
6588	NYSE	VLO	Mon, Jul 23, 2018	106.86	107.21	105.76	106.28
6587	NYSE	VLO	Fri, Jul 20, 2018	106.68	107.34	105.82	106.21
6586	NYSE	VLO	Thu, Jul 19, 2018	106.96	107.65	106.72	107.00
6585	NYSE	VLO	Wed, Jul 18, 2018	105.54	107.44	103.75	106.65
6584	NYSE	VLO	Tue, Jul 17, 2018	106.20	107.54	105.67	106.09
6583	NYSE	VLO	Mon, Jul 16, 2018	107.28	108.15	106.14	106.30
6582	NYSE	VLO	Fri, Jul 13, 2018	106.62	107.73	106.16	107.34
6581	NYSE	VLO	Thu, Jul 12, 2018	107.10	107.60	105.54	106.79
6580	NYSE	VLO	Wed, Jul 11, 2018	107.91	108.70	105.90	106.36
6579	NYSE	VLO	Tue, Jul 10, 2018	109.77	110.71	108.53	108.62
6578	NYSE	VLO	Mon, Jul 9, 2018	108.30	109.64	108.16	109.27
6577	NYSE	VLO	Fri, Jul 6, 2018	106.78	108.68	105.95	107.83
6576	NYSE	VLO	Thu, Jul 5, 2018	109.17	109.47	106.24	107.53
6575	NYSE	VLO	Tue, Jul 3, 2018	110.36	110.53	107.80	108.17
6574	NYSE	VLO	Mon, Jul 2, 2018	109.90	110.22	108.41	109.23
6573	NYSE	VLO	Fri, Jun 29, 2018	111.36	112.80	110.76	110.83
6572	NYSE	VLO	Thu, Jun 28, 2018	109.13	109.63	107.68	109.11
6571	NYSE	VLO	Wed, Jun 27, 2018	111.21	111.93	109.33	109.52
6570	NYSE	VLO	Tue, Jun 26, 2018	109.51	111.10	109.48	110.25
6569	NYSE	VLO	Mon, Jun 25, 2018	111.67	111.79	108.58	109.26
6568	NYSE	VLO	Fri, Jun 22, 2018	113.27	113.57	111.71	112.24
6567	NYSE	VLO	Thu, Jun 21, 2018	115.06	115.06	111.04	111.22
6566	NYSE	VLO	Wed, Jun 20, 2018	116.86	117.28	115.31	115.73
6565	NYSE	VLO	Tue, Jun 19, 2018	115.33	117.03	115.03	116.62
6564	NYSE	VLO	Mon, Jun 18, 2018	115.33	118.09	115.02	116.54
6563	NYSE	VLO	Fri, Jun 15, 2018	115.95	117.11	115.01	115.18
6562	NYSE	VLO	Thu, Jun 14, 2018	118.70	119.19	116.69	116.82
6561	NYSE	VLO	Wed, Jun 13, 2018	117.94	118.66	115.60	117.88
6560	NYSE	VLO	Tue, Jun 12, 2018	120.67	121.48	117.58	118.02
6559	NYSE	VLO	Mon, Jun 11, 2018	119.81	121.07	118.48	120.57
6558	NYSE	VLO	Fri, Jun 8, 2018	121.52	121.65	119.21	119.72
6557	NYSE	VLO	Thu, Jun 7, 2018	121.74	122.62	120.80	121.49
6556	NYSE	VLO	Wed, Jun 6, 2018	123.00	123.47	119.94	121.20
6555	NYSE	VLO	Tue, Jun 5, 2018	124.18	124.43	122.74	123.33
6554	NYSE	VLO	Mon, Jun 4, 2018	124.63	126.98	124.25	124.44
6553	NYSE	VLO	Fri, Jun 1, 2018	122.08	124.74	121.46	123.78
6552	NYSE	VLO	Thu, May 31, 2018	121.86	124.77	120.91	121.20
6551	NYSE	VLO	Wed, May 30, 2018	120.70	123.03	120.06	122.21
6550	NYSE	VLO	Tue, May 29, 2018	118.29	121.46	118.21	119.47
6549	NYSE	VLO	Fri, May 25, 2018	120.40	120.46	117.65	118.73
6548	NYSE	VLO	Thu, May 24, 2018	120.10	122.94	119.57	121.88
6547	NYSE	VLO	Wed, May 23, 2018	119.27	121.74	118.53	121.05
6546	NYSE	VLO	Tue, May 22, 2018	121.86	122.68	119.66	120.15
6545	NYSE	VLO	Mon, May 21, 2018	121.53	122.38	120.23	122.06
6544	NYSE	VLO	Fri, May 18, 2018	120.05	120.88	119.02	120.56
6543	NYSE	VLO	Thu, May 17, 2018	116.46	121.04	116.33	119.71
6542	NYSE	VLO	Wed, May 16, 2018	114.94	115.26	113.87	114.99
6541	NYSE	VLO	Tue, May 15, 2018	115.89	116.43	114.82	115.10
6540	NYSE	VLO	Mon, May 14, 2018	115.20	116.20	114.99	115.87
6539	NYSE	VLO	Fri, May 11, 2018	114.66	115.14	114.15	114.63
6538	NYSE	VLO	Thu, May 10, 2018	115.54	115.99	113.98	114.49
6537	NYSE	VLO	Wed, May 9, 2018	113.95	115.84	113.52	114.82
6536	NYSE	VLO	Tue, May 8, 2018	113.06	113.25	111.03	113.19
6535	NYSE	VLO	Mon, May 7, 2018	114.16	115.48	113.34	113.67
6534	NYSE	VLO	Fri, May 4, 2018	113.00	113.92	111.93	113.39
6533	NYSE	VLO	Thu, May 3, 2018	111.77	113.89	110.96	113.37
6532	NYSE	VLO	Wed, May 2, 2018	110.55	113.47	110.55	112.25
6531	NYSE	VLO	Tue, May 1, 2018	110.26	111.06	108.77	110.72
6530	NYSE	VLO	Mon, Apr 30, 2018	110.08	113.32	109.86	110.93
6529	NYSE	VLO	Fri, Apr 27, 2018	111.61	112.30	109.32	109.78
6528	NYSE	VLO	Thu, Apr 26, 2018	109.79	111.82	106.95	111.54
6527	NYSE	VLO	Wed, Apr 25, 2018	107.78	109.21	106.27	108.68
6526	NYSE	VLO	Tue, Apr 24, 2018	109.35	110.95	107.66	108.29
6525	NYSE	VLO	Mon, Apr 23, 2018	108.75	109.27	107.48	109.26
6524	NYSE	VLO	Fri, Apr 20, 2018	107.85	108.61	107.38	108.55
6523	NYSE	VLO	Thu, Apr 19, 2018	107.54	108.59	106.33	108.20
6522	NYSE	VLO	Wed, Apr 18, 2018	107.26	108.83	106.70	107.54
6521	NYSE	VLO	Tue, Apr 17, 2018	105.63	106.94	104.09	106.69
6520	NYSE	VLO	Mon, Apr 16, 2018	102.26	106.35	102.13	105.49
6519	NYSE	VLO	Fri, Apr 13, 2018	101.35	102.23	100.46	101.83
6518	NYSE	VLO	Thu, Apr 12, 2018	100.65	101.28	99.65	100.53
6517	NYSE	VLO	Wed, Apr 11, 2018	98.98	100.91	98.34	100.31
6516	NYSE	VLO	Tue, Apr 10, 2018	97.37	99.22	97.07	98.89
6515	NYSE	VLO	Mon, Apr 9, 2018	95.82	97.20	95.56	96.01
6514	NYSE	VLO	Fri, Apr 6, 2018	95.06	96.00	93.77	95.18
6513	NYSE	VLO	Thu, Apr 5, 2018	93.83	96.22	93.71	95.86
6512	NYSE	VLO	Wed, Apr 4, 2018	91.09	93.62	89.97	93.35
6511	NYSE	VLO	Tue, Apr 3, 2018	92.20	92.76	91.34	92.70
6510	NYSE	VLO	Mon, Apr 2, 2018	92.25	92.73	89.75	91.56
6509	NYSE	VLO	Thu, Mar 29, 2018	91.22	92.89	91.12	92.77
6508	NYSE	VLO	Wed, Mar 28, 2018	92.60	92.95	90.22	90.28
6507	NYSE	VLO	Tue, Mar 27, 2018	94.29	94.66	91.11	92.27
6506	NYSE	VLO	Mon, Mar 26, 2018	92.38	94.47	92.34	94.25
6505	NYSE	VLO	Fri, Mar 23, 2018	93.79	94.51	91.11	91.22
6504	NYSE	VLO	Thu, Mar 22, 2018	94.39	95.11	92.95	93.04
6503	NYSE	VLO	Wed, Mar 21, 2018	94.71	96.41	94.49	95.45
6502	NYSE	VLO	Tue, Mar 20, 2018	93.54	95.87	93.47	94.47
6501	NYSE	VLO	Mon, Mar 19, 2018	93.22	93.44	92.17	92.94
6500	NYSE	VLO	Fri, Mar 16, 2018	92.39	94.04	92.39	93.79
6499	NYSE	VLO	Thu, Mar 15, 2018	93.10	93.39	90.52	92.33
6498	NYSE	VLO	Wed, Mar 14, 2018	93.67	94.10	92.49	92.66
6497	NYSE	VLO	Tue, Mar 13, 2018	93.02	94.95	92.80	93.49
6496	NYSE	VLO	Mon, Mar 12, 2018	94.01	94.48	92.53	92.69
6495	NYSE	VLO	Fri, Mar 9, 2018	93.93	95.40	93.85	94.32
6494	NYSE	VLO	Thu, Mar 8, 2018	92.10	93.46	91.10	93.31
6493	NYSE	VLO	Wed, Mar 7, 2018	90.75	92.85	90.70	92.04
6492	NYSE	VLO	Tue, Mar 6, 2018	91.88	92.77	91.00	91.72
6491	NYSE	VLO	Mon, Mar 5, 2018	91.51	92.35	90.08	91.56
6490	NYSE	VLO	Fri, Mar 2, 2018	90.06	92.62	89.57	92.20
6489	NYSE	VLO	Thu, Mar 1, 2018	90.53	92.42	89.79	90.82
6488	NYSE	VLO	Wed, Feb 28, 2018	93.00	93.47	90.40	90.42
6487	NYSE	VLO	Tue, Feb 27, 2018	93.36	95.25	92.73	92.77
6486	NYSE	VLO	Mon, Feb 26, 2018	93.11	93.81	92.66	93.31
6485	NYSE	VLO	Fri, Feb 23, 2018	92.68	92.90	91.66	92.46
6484	NYSE	VLO	Thu, Feb 22, 2018	90.99	93.24	90.99	92.05
6483	NYSE	VLO	Wed, Feb 21, 2018	91.50	92.75	90.81	90.83
6482	NYSE	VLO	Tue, Feb 20, 2018	93.11	93.89	91.05	91.58
6481	NYSE	VLO	Fri, Feb 16, 2018	93.01	94.41	92.41	93.27
6480	NYSE	VLO	Thu, Feb 15, 2018	93.56	94.22	91.58	93.00
6479	NYSE	VLO	Wed, Feb 14, 2018	88.86	93.04	88.78	92.63
6478	NYSE	VLO	Tue, Feb 13, 2018	88.33	89.80	88.16	89.48
6477	NYSE	VLO	Mon, Feb 12, 2018	88.25	89.69	88.13	88.84
6476	NYSE	VLO	Fri, Feb 9, 2018	87.63	89.37	85.26	88.22
6475	NYSE	VLO	Thu, Feb 8, 2018	89.63	90.37	86.75	86.77
6474	NYSE	VLO	Wed, Feb 7, 2018	90.43	92.55	89.84	89.84
6473	NYSE	VLO	Tue, Feb 6, 2018	87.78	91.12	86.75	90.46
6472	NYSE	VLO	Mon, Feb 5, 2018	91.84	93.66	82.90	89.77
6471	NYSE	VLO	Fri, Feb 2, 2018	94.19	95.85	92.74	93.19
6470	NYSE	VLO	Thu, Feb 1, 2018	96.42	96.87	92.70	94.69
6469	NYSE	VLO	Wed, Jan 31, 2018	94.55	96.43	94.46	95.97
6468	NYSE	VLO	Tue, Jan 30, 2018	95.82	96.02	92.11	94.34
6467	NYSE	VLO	Mon, Jan 29, 2018	98.63	98.63	96.19	96.39
6466	NYSE	VLO	Fri, Jan 26, 2018	97.56	98.75	97.39	98.69
6465	NYSE	VLO	Thu, Jan 25, 2018	98.19	98.19	96.88	97.18
6464	NYSE	VLO	Wed, Jan 24, 2018	99.93	99.95	96.98	97.66
6463	NYSE	VLO	Tue, Jan 23, 2018	99.31	99.31	98.06	98.69
6462	NYSE	VLO	Mon, Jan 22, 2018	97.62	99.10	97.43	98.95
6461	NYSE	VLO	Fri, Jan 19, 2018	96.77	97.29	96.25	97.26
6460	NYSE	VLO	Thu, Jan 18, 2018	97.11	97.23	95.98	96.46
6459	NYSE	VLO	Wed, Jan 17, 2018	96.46	98.11	96.29	97.56
6458	NYSE	VLO	Tue, Jan 16, 2018	96.85	97.55	95.66	96.15
6457	NYSE	VLO	Fri, Jan 12, 2018	94.91	97.00	94.71	96.75
6456	NYSE	VLO	Thu, Jan 11, 2018	94.59	94.61	93.61	94.55
6455	NYSE	VLO	Wed, Jan 10, 2018	93.81	94.65	93.56	94.15
6454	NYSE	VLO	Tue, Jan 9, 2018	94.76	94.96	94.00	94.10
6453	NYSE	VLO	Mon, Jan 8, 2018	94.13	94.37	93.40	94.22
6452	NYSE	VLO	Fri, Jan 5, 2018	93.60	94.30	93.43	94.03
6451	NYSE	VLO	Thu, Jan 4, 2018	93.41	93.62	92.64	93.59
6450	NYSE	VLO	Wed, Jan 3, 2018	92.58	93.47	92.50	93.29
6449	NYSE	VLO	Tue, Jan 2, 2018	92.19	93.14	91.71	92.80
6448	NYSE	VLO	Fri, Dec 29, 2017	92.69	93.18	91.91	91.91
6447	NYSE	VLO	Thu, Dec 28, 2017	92.39	92.58	91.75	92.30
6446	NYSE	VLO	Wed, Dec 27, 2017	91.82	92.49	91.57	92.14
6445	NYSE	VLO	Tue, Dec 26, 2017	91.25	92.05	91.24	91.86
6444	NYSE	VLO	Fri, Dec 22, 2017	91.03	91.50	90.80	91.13
6443	NYSE	VLO	Thu, Dec 21, 2017	89.93	91.12	89.84	90.72
6442	NYSE	VLO	Wed, Dec 20, 2017	88.69	90.48	88.28	90.16
6441	NYSE	VLO	Tue, Dec 19, 2017	88.94	89.21	88.01	88.07
6440	NYSE	VLO	Mon, Dec 18, 2017	88.57	89.17	88.21	88.93
6439	NYSE	VLO	Fri, Dec 15, 2017	87.65	88.40	87.50	88.19
6438	NYSE	VLO	Thu, Dec 14, 2017	87.55	88.43	87.43	87.48
6437	NYSE	VLO	Wed, Dec 13, 2017	86.77	88.10	86.60	87.45
6436	NYSE	VLO	Tue, Dec 12, 2017	87.40	87.70	86.80	86.94
6435	NYSE	VLO	Mon, Dec 11, 2017	87.38	88.12	86.87	87.20
6434	NYSE	VLO	Fri, Dec 8, 2017	86.27	87.73	85.96	87.60
6433	NYSE	VLO	Thu, Dec 7, 2017	84.79	85.68	84.65	87.60
6432	NYSE	VLO	Wed, Dec 6, 2017	85.48	85.97	84.57	84.97
6431	NYSE	VLO	Tue, Dec 5, 2017	83.91	86.42	83.91	85.78
6430	NYSE	VLO	Mon, Dec 4, 2017	84.56	85.43	83.50	83.63
6429	NYSE	VLO	Fri, Dec 1, 2017	85.37	85.78	82.52	84.17
6428	NYSE	VLO	Thu, Nov 30, 2017	83.83	85.86	83.36	85.62
6427	NYSE	VLO	Wed, Nov 29, 2017	83.19	83.65	82.50	83.34
6426	NYSE	VLO	Tue, Nov 28, 2017	82.33	83.47	81.84	83.24
6425	NYSE	VLO	Mon, Nov 27, 2017	82.22	82.35	81.59	82.12
6424	NYSE	VLO	Fri, Nov 24, 2017	82.68	82.85	82.06	82.25
6423	NYSE	VLO	Wed, Nov 22, 2017	83.91	83.91	82.31	82.35
6422	NYSE	VLO	Tue, Nov 21, 2017	82.24	84.00	82.15	83.80
6421	NYSE	VLO	Mon, Nov 20, 2017	82.26	82.26	81.48	82.09
6420	NYSE	VLO	Fri, Nov 17, 2017	81.85	82.92	81.75	82.88
6419	NYSE	VLO	Thu, Nov 16, 2017	81.31	82.61	81.21	82.12
6418	NYSE	VLO	Wed, Nov 15, 2017	80.89	81.69	80.00	81.48
6417	NYSE	VLO	Tue, Nov 14, 2017	80.55	81.59	80.49	81.37
6416	NYSE	VLO	Mon, Nov 13, 2017	81.24	81.52	80.61	80.67
6415	NYSE	VLO	Fri, Nov 10, 2017	80.96	81.45	80.71	81.37
6414	NYSE	VLO	Thu, Nov 9, 2017	81.00	81.34	80.03	81.28
6413	NYSE	VLO	Wed, Nov 8, 2017	81.61	81.69	80.63	81.67
6412	NYSE	VLO	Tue, Nov 7, 2017	81.53	81.88	81.31	81.83
6411	NYSE	VLO	Mon, Nov 6, 2017	80.90	81.79	80.27	81.45
6410	NYSE	VLO	Fri, Nov 3, 2017	81.20	81.75	80.63	80.88
6409	NYSE	VLO	Thu, Nov 2, 2017	80.74	82.19	80.74	81.59
6408	NYSE	VLO	Wed, Nov 1, 2017	79.32	80.93	79.07	80.71
6407	NYSE	VLO	Tue, Oct 31, 2017	78.30	79.14	77.78	78.89
6406	NYSE	VLO	Mon, Oct 30, 2017	77.72	78.58	77.72	78.40
6405	NYSE	VLO	Fri, Oct 27, 2017	76.13	77.82	75.95	77.75
6404	NYSE	VLO	Thu, Oct 26, 2017	77.38	77.66	75.84	76.29
6403	NYSE	VLO	Wed, Oct 25, 2017	77.70	77.87	76.95	77.68
6402	NYSE	VLO	Tue, Oct 24, 2017	77.40	78.10	77.15	77.69
6401	NYSE	VLO	Mon, Oct 23, 2017	77.85	77.90	77.37	77.40
6400	NYSE	VLO	Fri, Oct 20, 2017	78.44	78.44	77.39	77.54
6399	NYSE	VLO	Thu, Oct 19, 2017	77.21	77.89	76.63	77.63
6398	NYSE	VLO	Wed, Oct 18, 2017	77.60	77.92	76.98	77.62
6397	NYSE	VLO	Tue, Oct 17, 2017	77.59	77.86	77.27	77.62
6396	NYSE	VLO	Mon, Oct 16, 2017	77.65	77.83	77.23	77.42
6395	NYSE	VLO	Fri, Oct 13, 2017	78.15	78.31	77.67	78.08
6394	NYSE	VLO	Thu, Oct 12, 2017	77.40	78.05	77.10	77.91
6393	NYSE	VLO	Wed, Oct 11, 2017	77.53	77.92	77.09	77.92
6392	NYSE	VLO	Tue, Oct 10, 2017	77.55	77.61	77.00	77.37
6391	NYSE	VLO	Mon, Oct 9, 2017	77.27	77.44	76.77	77.13
6390	NYSE	VLO	Fri, Oct 6, 2017	76.37	77.23	76.27	77.23
6389	NYSE	VLO	Thu, Oct 5, 2017	77.90	78.64	76.49	77.27
6388	NYSE	VLO	Wed, Oct 4, 2017	77.39	77.82	76.94	77.69
6387	NYSE	VLO	Tue, Oct 3, 2017	76.88	77.66	76.76	77.57
6386	NYSE	VLO	Mon, Oct 2, 2017	76.73	77.40	76.41	77.05
6385	NYSE	VLO	Fri, Sep 29, 2017	76.76	77.77	76.62	76.93
6384	NYSE	VLO	Thu, Sep 28, 2017	75.81	76.92	75.55	76.74
6383	NYSE	VLO	Wed, Sep 27, 2017	74.89	75.88	74.41	75.47
6382	NYSE	VLO	Tue, Sep 26, 2017	75.02	75.75	74.81	74.96
6381	NYSE	VLO	Mon, Sep 25, 2017	74.63	75.26	74.35	75.12
6380	NYSE	VLO	Fri, Sep 22, 2017	73.25	74.36	73.15	74.29
6379	NYSE	VLO	Thu, Sep 21, 2017	73.09	73.87	72.84	73.36
6378	NYSE	VLO	Wed, Sep 20, 2017	73.03	73.38	72.51	73.18
6377	NYSE	VLO	Tue, Sep 19, 2017	72.20	73.20	71.56	72.71
6376	NYSE	VLO	Mon, Sep 18, 2017	71.23	72.44	71.14	72.20
6375	NYSE	VLO	Fri, Sep 15, 2017	69.98	71.51	69.98	71.13
6374	NYSE	VLO	Thu, Sep 14, 2017	70.90	71.06	69.53	69.94
6373	NYSE	VLO	Wed, Sep 13, 2017	70.55	71.17	70.25	71.00
6372	NYSE	VLO	Tue, Sep 12, 2017	70.00	70.66	69.82	70.21
6371	NYSE	VLO	Mon, Sep 11, 2017	69.77	69.97	68.80	69.81
6370	NYSE	VLO	Fri, Sep 8, 2017	68.86	70.28	68.73	69.54
6369	NYSE	VLO	Thu, Sep 7, 2017	68.33	69.10	68.11	68.86
6368	NYSE	VLO	Wed, Sep 6, 2017	68.23	68.77	67.71	68.11
6367	NYSE	VLO	Tue, Sep 5, 2017	68.59	68.71	67.24	67.91
6366	NYSE	VLO	Fri, Sep 1, 2017	68.11	69.51	67.82	69.20
6365	NYSE	VLO	Thu, Aug 31, 2017	68.65	68.72	67.31	68.10
6364	NYSE	VLO	Wed, Aug 30, 2017	68.52	68.87	68.08	68.41
6363	NYSE	VLO	Tue, Aug 29, 2017	68.23	68.95	67.78	67.92
6362	NYSE	VLO	Mon, Aug 28, 2017	68.90	69.79	68.24	68.42
6361	NYSE	VLO	Fri, Aug 25, 2017	67.79	68.81	67.56	67.67
6360	NYSE	VLO	Thu, Aug 24, 2017	65.70	68.00	65.70	67.44
6359	NYSE	VLO	Wed, Aug 23, 2017	65.22	66.00	65.10	65.71
6358	NYSE	VLO	Tue, Aug 22, 2017	64.90	65.72	64.50	65.58
6357	NYSE	VLO	Mon, Aug 21, 2017	64.66	64.95	64.45	64.70
6356	NYSE	VLO	Fri, Aug 18, 2017	64.45	65.46	64.22	64.75
6355	NYSE	VLO	Thu, Aug 17, 2017	65.67	65.71	64.47	64.55
6354	NYSE	VLO	Wed, Aug 16, 2017	67.26	67.50	65.86	65.99
6353	NYSE	VLO	Tue, Aug 15, 2017	66.66	67.32	66.61	67.15
6352	NYSE	VLO	Mon, Aug 14, 2017	66.47	67.01	66.39	66.79
6351	NYSE	VLO	Fri, Aug 11, 2017	66.15	66.40	65.85	66.15
6350	NYSE	VLO	Thu, Aug 10, 2017	66.80	66.99	65.75	66.20
6349	NYSE	VLO	Wed, Aug 9, 2017	67.65	67.93	66.61	66.93
6348	NYSE	VLO	Tue, Aug 8, 2017	67.67	67.94	67.35	67.79
6347	NYSE	VLO	Mon, Aug 7, 2017	67.95	68.53	67.75	68.00
6346	NYSE	VLO	Fri, Aug 4, 2017	68.50	68.93	68.30	68.53
6345	NYSE	VLO	Thu, Aug 3, 2017	68.22	68.64	68.06	68.50
6344	NYSE	VLO	Wed, Aug 2, 2017	68.61	69.17	68.30	68.50
6343	NYSE	VLO	Tue, Aug 1, 2017	69.35	69.75	68.73	68.82
6342	NYSE	VLO	Mon, Jul 31, 2017	67.08	69.44	66.88	68.97
6341	NYSE	VLO	Fri, Jul 28, 2017	67.47	67.58	65.95	66.69
6340	NYSE	VLO	Thu, Jul 27, 2017	68.00	68.83	66.61	67.59
6339	NYSE	VLO	Wed, Jul 26, 2017	68.51	68.53	67.80	67.99
6338	NYSE	VLO	Tue, Jul 25, 2017	67.98	68.72	67.95	68.44
6337	NYSE	VLO	Mon, Jul 24, 2017	67.63	68.09	67.54	67.68
6336	NYSE	VLO	Fri, Jul 21, 2017	67.52	67.87	67.01	67.78
6335	NYSE	VLO	Thu, Jul 20, 2017	68.39	68.43	67.30	67.52
6334	NYSE	VLO	Wed, Jul 19, 2017	67.60	68.69	67.54	68.03
6333	NYSE	VLO	Tue, Jul 18, 2017	67.72	67.76	67.20	67.51
6332	NYSE	VLO	Mon, Jul 17, 2017	67.82	68.00	67.32	67.43
6331	NYSE	VLO	Fri, Jul 14, 2017	67.84	68.33	67.41	68.04
6330	NYSE	VLO	Thu, Jul 13, 2017	67.87	68.38	67.04	67.78
6329	NYSE	VLO	Wed, Jul 12, 2017	68.48	68.55	67.44	68.03
6328	NYSE	VLO	Tue, Jul 11, 2017	68.03	68.45	67.73	67.93
6327	NYSE	VLO	Mon, Jul 10, 2017	68.05	68.49	67.94	68.09
6326	NYSE	VLO	Fri, Jul 7, 2017	66.44	68.42	66.25	68.18
6325	NYSE	VLO	Thu, Jul 6, 2017	66.99	67.18	66.18	66.46
6324	NYSE	VLO	Wed, Jul 5, 2017	68.00	68.25	66.96	67.07
6323	NYSE	VLO	Mon, Jul 3, 2017	67.81	68.44	67.66	68.02
6322	NYSE	VLO	Fri, Jun 30, 2017	67.55	67.77	66.87	67.46
6321	NYSE	VLO	Thu, Jun 29, 2017	67.79	68.39	66.77	67.09
6320	NYSE	VLO	Wed, Jun 28, 2017	67.14	68.14	66.97	67.47
6319	NYSE	VLO	Tue, Jun 27, 2017	66.10	67.84	65.97	66.81
6318	NYSE	VLO	Mon, Jun 26, 2017	66.18	66.48	65.76	66.04
6317	NYSE	VLO	Fri, Jun 23, 2017	64.72	66.08	64.58	65.98
6316	NYSE	VLO	Thu, Jun 22, 2017	65.66	65.66	64.77	64.82
6315	NYSE	VLO	Wed, Jun 21, 2017	65.30	65.65	63.77	64.68
6314	NYSE	VLO	Tue, Jun 20, 2017	65.95	66.37	65.15	65.65
6313	NYSE	VLO	Mon, Jun 19, 2017	65.76	66.95	65.75	66.61
6312	NYSE	VLO	Fri, Jun 16, 2017	65.00	66.04	64.64	65.80
6311	NYSE	VLO	Thu, Jun 15, 2017	64.46	65.00	64.15	64.69
6310	NYSE	VLO	Wed, Jun 14, 2017	66.42	66.53	64.12	64.75
6309	NYSE	VLO	Tue, Jun 13, 2017	65.83	66.98	65.54	66.53
6308	NYSE	VLO	Mon, Jun 12, 2017	65.55	66.83	65.55	65.92
6307	NYSE	VLO	Fri, Jun 9, 2017	63.01	65.76	62.89	65.26
6306	NYSE	VLO	Thu, Jun 8, 2017	62.17	64.15	62.17	63.18
6305	NYSE	VLO	Wed, Jun 7, 2017	61.82	62.48	61.59	62.30
6304	NYSE	VLO	Tue, Jun 6, 2017	62.14	62.56	61.86	62.29
6303	NYSE	VLO	Mon, Jun 5, 2017	61.91	62.67	61.79	62.40
6302	NYSE	VLO	Fri, Jun 2, 2017	62.43	62.72	62.00	62.10
6301	NYSE	VLO	Thu, Jun 1, 2017	61.37	62.44	61.07	62.12
6300	NYSE	VLO	Wed, May 31, 2017	61.83	62.17	60.91	61.47
6299	NYSE	VLO	Tue, May 30, 2017	61.61	62.79	60.69	62.09
6298	NYSE	VLO	Fri, May 26, 2017	63.19	63.50	62.13	62.45
6297	NYSE	VLO	Thu, May 25, 2017	63.63	64.19	63.05	63.19
6296	NYSE	VLO	Wed, May 24, 2017	64.17	64.61	63.51	63.81
6295	NYSE	VLO	Tue, May 23, 2017	63.71	64.36	63.29	64.12
6294	NYSE	VLO	Mon, May 22, 2017	64.26	64.29	63.56	63.84
6293	NYSE	VLO	Fri, May 19, 2017	63.69	64.16	63.17	63.87
6292	NYSE	VLO	Thu, May 18, 2017	63.49	64.07	63.03	63.54
6291	NYSE	VLO	Wed, May 17, 2017	64.27	64.79	63.48	63.80
6290	NYSE	VLO	Tue, May 16, 2017	65.12	65.35	63.96	64.54
6289	NYSE	VLO	Mon, May 15, 2017	66.15	66.15	65.16	65.55
6288	NYSE	VLO	Fri, May 12, 2017	66.28	66.76	66.16	66.42
6287	NYSE	VLO	Thu, May 11, 2017	66.87	66.93	66.12	66.35
6286	NYSE	VLO	Wed, May 10, 2017	66.75	67.03	65.91	66.68
6285	NYSE	VLO	Tue, May 9, 2017	66.31	67.16	66.17	66.63
6284	NYSE	VLO	Mon, May 8, 2017	65.38	66.27	65.32	66.11
6283	NYSE	VLO	Fri, May 5, 2017	64.59	65.52	64.31	65.34
6282	NYSE	VLO	Thu, May 4, 2017	64.53	64.94	63.96	64.37
6281	NYSE	VLO	Wed, May 3, 2017	64.28	65.16	64.07	64.90
6280	NYSE	VLO	Tue, May 2, 2017	64.79	64.83	64.16	64.49
6279	NYSE	VLO	Mon, May 1, 2017	64.82	64.87	63.96	64.36
6278	NYSE	VLO	Fri, Apr 28, 2017	65.62	65.64	64.41	64.61
6277	NYSE	VLO	Thu, Apr 27, 2017	64.68	65.49	63.85	65.32
6276	NYSE	VLO	Wed, Apr 26, 2017	65.41	65.75	64.81	64.90
6275	NYSE	VLO	Tue, Apr 25, 2017	67.15	67.69	65.01	65.83
6274	NYSE	VLO	Mon, Apr 24, 2017	65.70	67.21	65.70	66.82
6273	NYSE	VLO	Fri, Apr 21, 2017	64.59	65.63	64.20	65.23
6272	NYSE	VLO	Thu, Apr 20, 2017	63.68	64.71	63.56	64.10
6271	NYSE	VLO	Wed, Apr 19, 2017	64.22	64.37	63.26	63.49
6270	NYSE	VLO	Tue, Apr 18, 2017	64.93	65.10	63.58	64.15
6269	NYSE	VLO	Mon, Apr 17, 2017	64.74	65.20	64.65	65.19
6268	NYSE	VLO	Thu, Apr 13, 2017	65.17	65.63	64.58	64.68
6267	NYSE	VLO	Wed, Apr 12, 2017	65.90	66.25	65.07	65.13
6266	NYSE	VLO	Tue, Apr 11, 2017	65.27	65.66	64.78	65.63
6265	NYSE	VLO	Mon, Apr 10, 2017	65.60	66.25	65.30	65.35
6264	NYSE	VLO	Fri, Apr 7, 2017	65.07	66.10	65.00	65.57
6263	NYSE	VLO	Thu, Apr 6, 2017	65.11	65.59	64.71	65.07
6262	NYSE	VLO	Wed, Apr 5, 2017	66.12	66.70	65.00	65.09
6261	NYSE	VLO	Tue, Apr 4, 2017	65.75	66.30	65.37	65.81
6260	NYSE	VLO	Mon, Apr 3, 2017	66.59	66.59	65.66	66.23
6259	NYSE	VLO	Fri, Mar 31, 2017	66.23	66.67	66.06	66.29
6258	NYSE	VLO	Thu, Mar 30, 2017	67.28	67.31	66.20	66.23
6257	NYSE	VLO	Wed, Mar 29, 2017	66.20	67.40	66.11	67.14
6256	NYSE	VLO	Tue, Mar 28, 2017	66.52	66.64	65.65	66.29
6255	NYSE	VLO	Mon, Mar 27, 2017	65.56	66.53	65.45	66.23
6254	NYSE	VLO	Fri, Mar 24, 2017	66.84	67.04	65.70	65.78
6253	NYSE	VLO	Thu, Mar 23, 2017	67.63	67.94	67.02	67.10
6252	NYSE	VLO	Wed, Mar 22, 2017	67.16	67.87	66.80	67.57
6251	NYSE	VLO	Tue, Mar 21, 2017	68.60	68.70	66.73	67.15
6250	NYSE	VLO	Mon, Mar 20, 2017	68.74	69.12	68.18	68.53
6249	NYSE	VLO	Fri, Mar 17, 2017	68.75	68.98	68.26	68.90
6248	NYSE	VLO	Thu, Mar 16, 2017	68.93	69.20	68.47	68.55
6247	NYSE	VLO	Wed, Mar 15, 2017	67.73	69.00	67.13	68.73
6246	NYSE	VLO	Tue, Mar 14, 2017	67.32	67.70	66.83	67.44
6245	NYSE	VLO	Mon, Mar 13, 2017	66.51	67.88	66.51	67.66
6244	NYSE	VLO	Fri, Mar 10, 2017	66.68	67.37	66.25	66.57
6243	NYSE	VLO	Thu, Mar 9, 2017	66.76	66.76	65.58	66.48
6242	NYSE	VLO	Wed, Mar 8, 2017	66.00	67.48	65.83	66.87
6241	NYSE	VLO	Tue, Mar 7, 2017	66.44	66.98	65.42	65.62
6240	NYSE	VLO	Mon, Mar 6, 2017	65.89	66.64	65.43	66.44
6239	NYSE	VLO	Fri, Mar 3, 2017	66.89	67.20	66.00	66.08
6238	NYSE	VLO	Thu, Mar 2, 2017	68.22	68.38	65.93	66.45
6237	NYSE	VLO	Wed, Mar 1, 2017	68.51	69.84	68.19	68.48
6236	NYSE	VLO	Tue, Feb 28, 2017	67.28	69.41	67.22	67.95
6235	NYSE	VLO	Mon, Feb 27, 2017	66.66	67.45	66.34	67.24
6234	NYSE	VLO	Fri, Feb 24, 2017	66.55	66.90	65.83	66.72
6233	NYSE	VLO	Thu, Feb 23, 2017	66.58	67.39	66.54	67.03
6232	NYSE	VLO	Wed, Feb 22, 2017	66.13	66.55	65.74	66.01
6231	NYSE	VLO	Tue, Feb 21, 2017	65.98	66.47	65.53	66.27
6230	NYSE	VLO	Fri, Feb 17, 2017	66.32	66.51	65.11	65.49
6229	NYSE	VLO	Thu, Feb 16, 2017	67.57	67.61	66.40	66.60
6228	NYSE	VLO	Wed, Feb 15, 2017	67.67	67.96	67.19	67.76
6227	NYSE	VLO	Tue, Feb 14, 2017	67.23	67.69	66.91	67.62
6226	NYSE	VLO	Mon, Feb 13, 2017	66.75	67.43	66.65	67.04
6225	NYSE	VLO	Fri, Feb 10, 2017	67.87	68.00	67.25	67.47
6224	NYSE	VLO	Thu, Feb 9, 2017	67.27	67.89	67.20	67.62
6223	NYSE	VLO	Wed, Feb 8, 2017	65.27	67.14	65.00	67.08
6222	NYSE	VLO	Tue, Feb 7, 2017	65.16	66.25	64.85	65.44
6221	NYSE	VLO	Mon, Feb 6, 2017	65.51	66.12	64.91	65.11
6220	NYSE	VLO	Fri, Feb 3, 2017	65.48	65.70	64.83	65.51
6219	NYSE	VLO	Thu, Feb 2, 2017	65.02	66.08	64.62	65.42
6218	NYSE	VLO	Wed, Feb 1, 2017	66.53	66.74	64.81	65.37
6217	NYSE	VLO	Tue, Jan 31, 2017	67.80	67.83	64.45	65.76
6216	NYSE	VLO	Mon, Jan 30, 2017	67.37	68.30	66.61	68.23
6215	NYSE	VLO	Fri, Jan 27, 2017	67.62	68.54	66.71	67.31
6214	NYSE	VLO	Thu, Jan 26, 2017	68.38	68.49	67.20	67.37
6213	NYSE	VLO	Wed, Jan 25, 2017	68.23	68.40	67.30	68.33
6212	NYSE	VLO	Tue, Jan 24, 2017	66.45	68.02	66.17	67.86
6211	NYSE	VLO	Mon, Jan 23, 2017	66.52	66.52	65.68	66.25
6210	NYSE	VLO	Fri, Jan 20, 2017	66.35	66.64	65.68	66.24
6209	NYSE	VLO	Thu, Jan 19, 2017	66.68	66.77	65.53	66.07
6208	NYSE	VLO	Wed, Jan 18, 2017	66.20	67.37	66.16	66.75
6207	NYSE	VLO	Tue, Jan 17, 2017	66.93	68.19	65.78	66.19
6206	NYSE	VLO	Fri, Jan 13, 2017	66.21	66.84	65.94	66.39
6205	NYSE	VLO	Thu, Jan 12, 2017	66.24	66.94	65.37	66.52
6204	NYSE	VLO	Wed, Jan 11, 2017	66.78	67.24	66.27	67.08
6203	NYSE	VLO	Tue, Jan 10, 2017	66.32	67.66	66.02	66.53
6202	NYSE	VLO	Mon, Jan 9, 2017	66.22	66.60	65.45	66.37
6201	NYSE	VLO	Fri, Jan 6, 2017	67.70	67.88	66.63	66.66
6200	NYSE	VLO	Thu, Jan 5, 2017	68.39	68.39	66.54	67.68
6199	NYSE	VLO	Wed, Jan 4, 2017	69.54	69.91	67.39	67.89
6198	NYSE	VLO	Tue, Jan 3, 2017	69.55	71.40	68.84	70.42
6197	NYSE	VLO	Fri, Dec 30, 2016	68.56	69.17	68.12	68.32
6196	NYSE	VLO	Thu, Dec 29, 2016	68.67	69.65	68.25	68.63
6195	NYSE	VLO	Wed, Dec 28, 2016	69.14	69.33	68.48	68.67
6194	NYSE	VLO	Tue, Dec 27, 2016	69.23	69.85	69.14	69.45
6193	NYSE	VLO	Fri, Dec 23, 2016	68.50	69.20	68.25	68.96
6192	NYSE	VLO	Thu, Dec 22, 2016	68.30	69.24	68.26	68.72
6191	NYSE	VLO	Wed, Dec 21, 2016	67.51	68.31	66.60	67.93
6190	NYSE	VLO	Tue, Dec 20, 2016	67.20	68.28	67.20	67.57
6189	NYSE	VLO	Mon, Dec 19, 2016	68.00	68.07	66.91	67.45
6188	NYSE	VLO	Fri, Dec 16, 2016	67.97	68.46	67.52	68.00
6187	NYSE	VLO	Thu, Dec 15, 2016	66.50	68.04	66.13	67.64
6186	NYSE	VLO	Wed, Dec 14, 2016	67.26	67.82	66.35	66.49
6185	NYSE	VLO	Tue, Dec 13, 2016	66.36	68.04	66.36	67.20
6184	NYSE	VLO	Mon, Dec 12, 2016	69.03	69.17	66.31	66.82
6183	NYSE	VLO	Fri, Dec 9, 2016	67.91	68.08	67.22	68.00
6182	NYSE	VLO	Thu, Dec 8, 2016	67.90	69.28	67.85	68.37
6181	NYSE	VLO	Wed, Dec 7, 2016	64.87	67.61	64.57	67.54
6180	NYSE	VLO	Tue, Dec 6, 2016	64.23	64.90	63.84	64.72
6179	NYSE	VLO	Mon, Dec 5, 2016	61.87	64.59	61.66	64.52
6178	NYSE	VLO	Fri, Dec 2, 2016	60.66	61.70	60.41	61.46
6177	NYSE	VLO	Thu, Dec 1, 2016	61.50	62.21	60.41	60.53
6176	NYSE	VLO	Wed, Nov 30, 2016	62.47	63.52	60.35	61.56
6175	NYSE	VLO	Tue, Nov 29, 2016	63.29	64.32	63.09	63.77
6174	NYSE	VLO	Mon, Nov 28, 2016	64.87	65.02	63.61	63.79
6173	NYSE	VLO	Fri, Nov 25, 2016	64.47	64.88	64.28	64.86
6172	NYSE	VLO	Wed, Nov 23, 2016	64.84	65.42	64.05	64.72
6171	NYSE	VLO	Tue, Nov 22, 2016	64.96	66.17	64.55	65.25
6170	NYSE	VLO	Mon, Nov 21, 2016	63.85	64.73	63.14	64.54
6169	NYSE	VLO	Fri, Nov 18, 2016	63.93	63.98	62.94	63.39
6168	NYSE	VLO	Thu, Nov 17, 2016	64.20	64.78	63.85	64.07
6167	NYSE	VLO	Wed, Nov 16, 2016	63.40	64.11	63.15	63.63
6166	NYSE	VLO	Tue, Nov 15, 2016	62.77	63.31	61.64	63.15
6165	NYSE	VLO	Mon, Nov 14, 2016	62.55	63.09	62.02	62.58
6164	NYSE	VLO	Fri, Nov 11, 2016	62.82	63.17	61.41	62.45
6163	NYSE	VLO	Thu, Nov 10, 2016	62.13	64.20	62.04	62.96
6162	NYSE	VLO	Wed, Nov 9, 2016	58.73	62.70	58.47	62.03
6161	NYSE	VLO	Tue, Nov 8, 2016	58.16	58.62	57.57	58.14
6160	NYSE	VLO	Mon, Nov 7, 2016	58.40	58.71	57.99	58.52
6159	NYSE	VLO	Fri, Nov 4, 2016	57.75	58.83	57.57	57.87
6158	NYSE	VLO	Thu, Nov 3, 2016	58.47	58.92	57.40	57.86
6157	NYSE	VLO	Wed, Nov 2, 2016	59.19	59.86	58.01	58.43
6156	NYSE	VLO	Tue, Nov 1, 2016	60.37	61.62	59.10	59.49
6155	NYSE	VLO	Mon, Oct 31, 2016	58.60	59.68	58.54	59.24
6154	NYSE	VLO	Fri, Oct 28, 2016	58.77	59.67	58.37	58.60
6153	NYSE	VLO	Thu, Oct 27, 2016	59.34	60.00	58.74	58.81
6152	NYSE	VLO	Wed, Oct 26, 2016	58.72	60.36	58.45	59.52
6151	NYSE	VLO	Tue, Oct 25, 2016	57.29	59.50	56.54	58.93
6150	NYSE	VLO	Mon, Oct 24, 2016	56.04	56.44	55.62	56.16
6149	NYSE	VLO	Fri, Oct 21, 2016	54.50	55.91	54.21	55.76
6148	NYSE	VLO	Thu, Oct 20, 2016	54.83	54.96	54.30	54.77
6147	NYSE	VLO	Wed, Oct 19, 2016	55.40	55.55	53.90	54.54
6146	NYSE	VLO	Tue, Oct 18, 2016	54.35	55.61	54.16	55.46
6145	NYSE	VLO	Mon, Oct 17, 2016	53.92	55.59	53.60	54.15
6144	NYSE	VLO	Fri, Oct 14, 2016	53.98	54.37	53.60	53.79
6143	NYSE	VLO	Thu, Oct 13, 2016	53.57	54.25	53.00	53.85
6142	NYSE	VLO	Wed, Oct 12, 2016	54.02	54.06	52.64	53.79
6141	NYSE	VLO	Tue, Oct 11, 2016	55.05	55.26	54.00	54.19
6140	NYSE	VLO	Mon, Oct 10, 2016	54.67	54.99	54.45	54.74
6139	NYSE	VLO	Fri, Oct 7, 2016	54.82	55.17	53.75	54.27
6138	NYSE	VLO	Thu, Oct 6, 2016	54.80	55.19	54.17	54.90
6137	NYSE	VLO	Wed, Oct 5, 2016	54.08	55.39	53.81	54.80
6136	NYSE	VLO	Tue, Oct 4, 2016	53.17	54.35	53.17	53.65
6135	NYSE	VLO	Mon, Oct 3, 2016	53.04	53.25	52.51	52.90
6134	NYSE	VLO	Fri, Sep 30, 2016	51.87	53.27	51.55	53.00
6133	NYSE	VLO	Thu, Sep 29, 2016	54.87	55.10	51.17	51.71
6132	NYSE	VLO	Wed, Sep 28, 2016	55.25	55.63	54.07	55.11
6131	NYSE	VLO	Tue, Sep 27, 2016	54.12	55.28	53.65	55.02
6130	NYSE	VLO	Mon, Sep 26, 2016	55.67	55.85	54.21	54.29
6129	NYSE	VLO	Fri, Sep 23, 2016	55.38	56.03	54.91	55.67
6128	NYSE	VLO	Thu, Sep 22, 2016	56.09	56.44	55.54	55.60
6127	NYSE	VLO	Wed, Sep 21, 2016	55.88	56.13	55.01	55.68
6126	NYSE	VLO	Tue, Sep 20, 2016	57.25	57.26	55.43	55.45
6125	NYSE	VLO	Mon, Sep 19, 2016	56.86	58.08	56.48	57.14
6124	NYSE	VLO	Fri, Sep 16, 2016	56.03	57.18	56.03	56.73
6123	NYSE	VLO	Thu, Sep 15, 2016	54.66	56.85	54.55	56.19
6122	NYSE	VLO	Wed, Sep 14, 2016	55.47	55.95	54.50	54.57
6121	NYSE	VLO	Tue, Sep 13, 2016	55.53	55.79	55.05	55.35
6120	NYSE	VLO	Mon, Sep 12, 2016	54.71	56.20	54.25	55.88
6119	NYSE	VLO	Fri, Sep 9, 2016	55.95	56.02	54.86	54.92
6118	NYSE	VLO	Thu, Sep 8, 2016	56.00	56.63	55.52	56.15
6117	NYSE	VLO	Wed, Sep 7, 2016	55.17	56.19	55.04	56.09
6116	NYSE	VLO	Tue, Sep 6, 2016	55.13	55.62	54.76	55.27
6115	NYSE	VLO	Fri, Sep 2, 2016	54.78	54.93	54.16	54.83
6114	NYSE	VLO	Thu, Sep 1, 2016	55.37	55.40	53.87	54.29
6113	NYSE	VLO	Wed, Aug 31, 2016	55.64	56.00	55.07	55.35
6112	NYSE	VLO	Tue, Aug 30, 2016	55.78	55.89	55.12	55.80
6111	NYSE	VLO	Mon, Aug 29, 2016	55.32	55.94	55.25	55.63
6110	NYSE	VLO	Fri, Aug 26, 2016	55.06	55.60	54.67	55.28
6109	NYSE	VLO	Thu, Aug 25, 2016	55.54	55.82	54.56	55.02
6108	NYSE	VLO	Wed, Aug 24, 2016	55.32	55.94	54.97	55.70
6107	NYSE	VLO	Tue, Aug 23, 2016	54.52	55.35	54.26	55.21
6106	NYSE	VLO	Mon, Aug 22, 2016	54.57	54.57	53.86	54.43
6105	NYSE	VLO	Fri, Aug 19, 2016	54.66	55.19	54.35	54.82
6104	NYSE	VLO	Thu, Aug 18, 2016	55.11	55.19	54.51	55.06
6103	NYSE	VLO	Wed, Aug 17, 2016	54.43	55.29	54.36	55.17
6102	NYSE	VLO	Tue, Aug 16, 2016	54.47	54.84	54.21	54.50
6101	NYSE	VLO	Mon, Aug 15, 2016	54.38	54.71	53.86	54.52
6100	NYSE	VLO	Fri, Aug 12, 2016	54.40	54.53	53.77	54.33
6099	NYSE	VLO	Thu, Aug 11, 2016	53.01	54.83	52.95	54.35
6098	NYSE	VLO	Wed, Aug 10, 2016	52.59	54.01	52.53	52.92
6097	NYSE	VLO	Tue, Aug 9, 2016	53.52	53.69	52.09	52.49
6096	NYSE	VLO	Mon, Aug 8, 2016	54.00	54.62	53.91	53.59
6095	NYSE	VLO	Fri, Aug 5, 2016	53.27	54.17	53.04	53.50
6094	NYSE	VLO	Thu, Aug 4, 2016	54.21	54.65	53.09	53.33
6093	NYSE	VLO	Wed, Aug 3, 2016	52.17	54.89	52.00	54.71
6092	NYSE	VLO	Tue, Aug 2, 2016	52.14	52.84	51.75	52.35
6091	NYSE	VLO	Mon, Aug 1, 2016	52.13	52.63	51.39	51.63
6090	NYSE	VLO	Fri, Jul 29, 2016	51.67	52.34	51.16	52.28
6089	NYSE	VLO	Thu, Jul 28, 2016	52.39	52.59	50.65	51.87
6088	NYSE	VLO	Wed, Jul 27, 2016	52.70	53.67	51.64	52.21
6087	NYSE	VLO	Tue, Jul 26, 2016	50.57	52.78	49.95	52.67
6086	NYSE	VLO	Mon, Jul 25, 2016	49.86	50.30	49.26	50.29
6085	NYSE	VLO	Fri, Jul 22, 2016	50.06	50.28	49.33	49.88
6084	NYSE	VLO	Thu, Jul 21, 2016	50.90	50.99	50.00	50.07
6083	NYSE	VLO	Wed, Jul 20, 2016	51.06	51.15	50.50	50.78
6082	NYSE	VLO	Tue, Jul 19, 2016	50.55	51.05	50.26	50.85
6081	NYSE	VLO	Mon, Jul 18, 2016	49.85	50.90	49.40	50.43
6080	NYSE	VLO	Fri, Jul 15, 2016	50.63	50.85	49.82	49.94
6079	NYSE	VLO	Thu, Jul 14, 2016	49.96	50.46	49.42	50.40
6078	NYSE	VLO	Wed, Jul 13, 2016	49.29	49.69	48.23	49.54
6077	NYSE	VLO	Tue, Jul 12, 2016	48.98	49.32	48.56	49.25
6076	NYSE	VLO	Mon, Jul 11, 2016	48.13	48.63	47.71	48.49
6075	NYSE	VLO	Fri, Jul 8, 2016	47.62	48.42	46.88	47.73
6074	NYSE	VLO	Thu, Jul 7, 2016	48.95	50.10	47.17	47.24
6073	NYSE	VLO	Wed, Jul 6, 2016	49.57	49.74	47.38	48.66
6072	NYSE	VLO	Tue, Jul 5, 2016	51.42	51.47	49.33	49.84
6071	NYSE	VLO	Fri, Jul 1, 2016	50.79	51.78	50.76	51.43
6070	NYSE	VLO	Thu, Jun 30, 2016	51.81	51.94	49.91	51.00
6069	NYSE	VLO	Wed, Jun 29, 2016	52.07	52.65	51.51	51.92
6068	NYSE	VLO	Tue, Jun 28, 2016	52.05	52.05	50.53	51.83
6067	NYSE	VLO	Mon, Jun 27, 2016	52.07	52.17	50.75	51.13
6066	NYSE	VLO	Fri, Jun 24, 2016	51.90	53.24	51.62	52.56
6065	NYSE	VLO	Thu, Jun 23, 2016	53.40	53.93	53.32	53.71
6064	NYSE	VLO	Wed, Jun 22, 2016	52.55	53.20	52.22	52.81
6063	NYSE	VLO	Tue, Jun 21, 2016	51.70	52.69	51.27	52.47
6062	NYSE	VLO	Mon, Jun 20, 2016	52.24	52.64	51.58	51.68
6061	NYSE	VLO	Fri, Jun 17, 2016	51.91	52.66	51.36	51.71
6060	NYSE	VLO	Thu, Jun 16, 2016	51.05	51.95	50.70	51.79
6059	NYSE	VLO	Wed, Jun 15, 2016	50.45	51.78	50.15	51.29
6058	NYSE	VLO	Tue, Jun 14, 2016	51.00	51.90	50.03	50.79
6057	NYSE	VLO	Mon, Jun 13, 2016	53.13	53.25	50.89	51.02
6056	NYSE	VLO	Fri, Jun 10, 2016	53.52	53.96	53.13	53.43
6055	NYSE	VLO	Thu, Jun 9, 2016	54.14	54.24	53.37	53.81
6054	NYSE	VLO	Wed, Jun 8, 2016	56.00	56.04	54.26	54.39
6053	NYSE	VLO	Tue, Jun 7, 2016	55.11	56.15	54.92	55.64
6052	NYSE	VLO	Mon, Jun 6, 2016	55.20	55.29	53.97	54.92
6051	NYSE	VLO	Fri, Jun 3, 2016	55.55	55.75	54.38	55.15
6050	NYSE	VLO	Thu, Jun 2, 2016	55.70	56.73	55.65	55.72
6049	NYSE	VLO	Wed, Jun 1, 2016	54.46	56.08	54.46	55.75
6048	NYSE	VLO	Tue, May 31, 2016	54.57	55.20	53.88	54.70
6047	NYSE	VLO	Fri, May 27, 2016	54.16	54.93	53.53	54.57
6046	NYSE	VLO	Thu, May 26, 2016	54.87	54.89	53.51	54.09
6045	NYSE	VLO	Wed, May 25, 2016	55.39	55.48	54.00	54.62
6044	NYSE	VLO	Tue, May 24, 2016	55.02	55.54	54.56	55.35
6043	NYSE	VLO	Mon, May 23, 2016	55.34	55.81	54.39	54.46
6042	NYSE	VLO	Fri, May 20, 2016	55.59	56.30	55.15	55.53
6041	NYSE	VLO	Thu, May 19, 2016	56.05	57.17	54.83	55.40
6040	NYSE	VLO	Wed, May 18, 2016	55.36	57.41	55.30	56.44
6039	NYSE	VLO	Tue, May 17, 2016	55.00	56.06	54.93	55.25
6038	NYSE	VLO	Mon, May 16, 2016	55.27	55.38	53.87	55.19
6037	NYSE	VLO	Fri, May 13, 2016	54.96	55.70	54.41	55.11
6036	NYSE	VLO	Thu, May 12, 2016	56.19	56.36	54.45	54.78
6035	NYSE	VLO	Wed, May 11, 2016	56.00	56.66	55.46	55.87
6034	NYSE	VLO	Tue, May 10, 2016	55.23	56.19	55.21	56.00
6033	NYSE	VLO	Mon, May 9, 2016	55.23	55.39	54.08	54.98
6032	NYSE	VLO	Fri, May 6, 2016	55.34	56.42	55.07	55.36
6031	NYSE	VLO	Thu, May 5, 2016	56.72	56.99	55.35	55.61
6030	NYSE	VLO	Wed, May 4, 2016	57.63	58.19	55.69	56.15
6029	NYSE	VLO	Tue, May 3, 2016	58.03	58.97	57.05	57.63
6028	NYSE	VLO	Mon, May 2, 2016	58.96	60.10	58.11	59.82
6027	NYSE	VLO	Fri, Apr 29, 2016	60.47	60.75	58.54	58.87
6026	NYSE	VLO	Thu, Apr 28, 2016	61.76	63.03	60.73	60.91
6025	NYSE	VLO	Wed, Apr 27, 2016	61.77	62.54	60.80	62.19
6024	NYSE	VLO	Tue, Apr 26, 2016	62.15	62.42	61.37	61.81
6023	NYSE	VLO	Mon, Apr 25, 2016	61.25	61.91	60.88	61.77
6022	NYSE	VLO	Fri, Apr 22, 2016	60.48	61.36	60.48	61.24
6021	NYSE	VLO	Thu, Apr 21, 2016	60.22	60.80	59.26	60.65
6020	NYSE	VLO	Wed, Apr 20, 2016	60.00	60.58	59.16	60.22
6019	NYSE	VLO	Tue, Apr 19, 2016	61.03	61.40	59.71	60.11
6018	NYSE	VLO	Mon, Apr 18, 2016	59.17	60.85	58.10	60.71
6017	NYSE	VLO	Fri, Apr 15, 2016	61.42	61.82	59.43	59.49
6016	NYSE	VLO	Thu, Apr 14, 2016	62.65	62.80	61.31	61.56
6015	NYSE	VLO	Wed, Apr 13, 2016	61.66	62.70	61.06	62.55
6014	NYSE	VLO	Tue, Apr 12, 2016	60.80	61.70	59.75	60.90
6013	NYSE	VLO	Mon, Apr 11, 2016	62.39	62.69	60.69	60.74
6012	NYSE	VLO	Fri, Apr 8, 2016	61.75	64.06	61.12	63.06
6011	NYSE	VLO	Thu, Apr 7, 2016	61.53	62.42	60.94	61.66
6010	NYSE	VLO	Wed, Apr 6, 2016	63.38	63.65	60.26	61.68
6009	NYSE	VLO	Tue, Apr 5, 2016	63.29	63.29	63.29	63.14
6008	NYSE	VLO	Mon, Apr 4, 2016	62.82	63.81	62.55	63.29
6007	NYSE	VLO	Fri, Apr 1, 2016	63.59	63.68	62.51	62.91
6006	NYSE	VLO	Thu, Mar 31, 2016	64.00	65.14	62.85	64.14
6005	NYSE	VLO	Wed, Mar 30, 2016	64.74	65.70	63.59	63.98
6004	NYSE	VLO	Tue, Mar 29, 2016	65.11	65.55	64.37	65.28
6003	NYSE	VLO	Mon, Mar 28, 2016	65.80	66.29	64.92	65.24
6002	NYSE	VLO	Thu, Mar 24, 2016	64.54	65.87	64.34	65.84
6001	NYSE	VLO	Wed, Mar 23, 2016	66.09	66.72	64.71	64.90
6000	NYSE	VLO	Tue, Mar 22, 2016	65.60	66.89	65.21	66.07
5999	NYSE	VLO	Mon, Mar 21, 2016	65.43	66.29	64.97	65.85
5998	NYSE	VLO	Fri, Mar 18, 2016	63.85	65.66	63.13	65.16
5997	NYSE	VLO	Thu, Mar 17, 2016	65.70	66.00	63.73	64.18
5996	NYSE	VLO	Wed, Mar 16, 2016	64.80	66.28	64.73	65.94
5995	NYSE	VLO	Tue, Mar 15, 2016	63.71	64.96	63.24	64.94
5994	NYSE	VLO	Mon, Mar 14, 2016	65.37	65.37	65.37	65.37
5993	NYSE	VLO	Fri, Mar 11, 2016	64.18	64.18	64.18	65.37
5992	NYSE	VLO	Thu, Mar 10, 2016	64.80	64.80	64.80	64.18
5991	NYSE	VLO	Wed, Mar 9, 2016	63.63	65.85	63.03	64.80
5990	NYSE	VLO	Tue, Mar 8, 2016	62.78	63.88	62.28	62.33
5989	NYSE	VLO	Mon, Mar 7, 2016	63.15	63.72	62.68	63.25
5988	NYSE	VLO	Fri, Mar 4, 2016	64.50	64.66	62.14	63.89
5987	NYSE	VLO	Thu, Mar 3, 2016	62.99	64.17	62.81	63.84
5986	NYSE	VLO	Wed, Mar 2, 2016	61.58	62.99	60.76	62.08
5985	NYSE	VLO	Tue, Mar 1, 2016	60.17	61.60	59.16	61.59
5984	NYSE	VLO	Mon, Feb 29, 2016	60.23	60.78	59.60	60.08
5983	NYSE	VLO	Fri, Feb 26, 2016	61.33	61.87	59.55	59.66
5982	NYSE	VLO	Thu, Feb 25, 2016	60.88	61.22	59.17	60.69
5981	NYSE	VLO	Wed, Feb 24, 2016	56.91	60.71	56.50	60.61
5980	NYSE	VLO	Tue, Feb 23, 2016	59.40	59.40	57.35	57.49
5979	NYSE	VLO	Mon, Feb 22, 2016	57.26	58.97	57.01	58.68
5978	NYSE	VLO	Fri, Feb 19, 2016	55.03	57.08	54.95	57.05
5977	NYSE	VLO	Thu, Feb 18, 2016	58.37	58.45	55.02	55.56
5976	NYSE	VLO	Wed, Feb 17, 2016	57.85	58.63	56.98	57.77
5975	NYSE	VLO	Tue, Feb 16, 2016	58.95	59.00	56.30	57.35
5974	NYSE	VLO	Fri, Feb 12, 2016	56.95	58.04	56.24	57.75
5973	NYSE	VLO	Thu, Feb 11, 2016	53.83	56.02	53.39	55.57
5972	NYSE	VLO	Wed, Feb 10, 2016	54.53	55.77	53.00	54.88
5971	NYSE	VLO	Tue, Feb 9, 2016	54.37	56.28	53.89	54.82
5970	NYSE	VLO	Mon, Feb 8, 2016	56.41	56.41	52.55	54.82
5969	NYSE	VLO	Fri, Feb 5, 2016	61.00	61.77	56.93	57.12
5968	NYSE	VLO	Thu, Feb 4, 2016	61.23	62.83	60.20	61.79
5967	NYSE	VLO	Wed, Feb 3, 2016	65.44	65.78	59.40	60.94
5966	NYSE	VLO	Tue, Feb 2, 2016	67.36	67.50	64.93	65.28
5965	NYSE	VLO	Mon, Feb 1, 2016	68.20	69.13	66.46	68.70
5964	NYSE	VLO	Fri, Jan 29, 2016	65.03	67.93	63.25	67.87
5963	NYSE	VLO	Thu, Jan 28, 2016	67.33	67.57	62.16	64.54
5962	NYSE	VLO	Wed, Jan 27, 2016	68.33	68.49	65.25	65.99
5961	NYSE	VLO	Tue, Jan 26, 2016	66.49	67.74	65.51	67.71
5960	NYSE	VLO	Mon, Jan 25, 2016	67.55	69.35	65.06	65.14
5959	NYSE	VLO	Fri, Jan 22, 2016	65.09	68.49	64.72	67.86
5958	NYSE	VLO	Thu, Jan 21, 2016	65.12	65.16	63.07	63.43
5957	NYSE	VLO	Wed, Jan 20, 2016	64.96	66.46	63.81	65.48
5956	NYSE	VLO	Tue, Jan 19, 2016	67.08	68.51	65.32	66.54
5955	NYSE	VLO	Fri, Jan 15, 2016	64.87	67.00	64.47	66.41
5954	NYSE	VLO	Thu, Jan 14, 2016	65.30	67.94	63.52	67.32
5953	NYSE	VLO	Wed, Jan 13, 2016	70.33	70.65	63.05	65.03
5952	NYSE	VLO	Tue, Jan 12, 2016	69.87	72.06	69.31	71.19
5951	NYSE	VLO	Mon, Jan 11, 2016	68.26	69.43	66.85	69.07
5950	NYSE	VLO	Fri, Jan 8, 2016	72.20	72.49	68.10	68.26
5949	NYSE	VLO	Thu, Jan 7, 2016	69.60	72.22	69.57	72.09
5948	NYSE	VLO	Wed, Jan 6, 2016	69.88	71.98	69.80	70.66
5947	NYSE	VLO	Tue, Jan 5, 2016	70.14	71.36	69.77	71.16
5946	NYSE	VLO	Mon, Jan 4, 2016	70.38	71.67	68.71	69.94
5945	NYSE	VLO	Thu, Dec 31, 2015	71.15	71.75	70.27	70.71
5944	NYSE	VLO	Wed, Dec 30, 2015	70.96	72.44	70.80	71.58
5943	NYSE	VLO	Tue, Dec 29, 2015	71.53	71.64	70.53	71.09
5942	NYSE	VLO	Mon, Dec 28, 2015	71.15	71.59	70.15	70.62
5941	NYSE	VLO	Thu, Dec 24, 2015	71.90	72.45	70.77	71.93
5940	NYSE	VLO	Wed, Dec 23, 2015	71.99	72.02	70.01	71.83
5939	NYSE	VLO	Tue, Dec 22, 2015	71.33	72.24	71.14	71.48
5938	NYSE	VLO	Mon, Dec 21, 2015	70.35	71.26	69.91	71.11
5937	NYSE	VLO	Fri, Dec 18, 2015	71.41	71.95	69.93	70.03
5936	NYSE	VLO	Thu, Dec 17, 2015	70.89	72.70	70.39	71.68
5935	NYSE	VLO	Wed, Dec 16, 2015	68.29	70.65	68.00	70.20
5934	NYSE	VLO	Tue, Dec 15, 2015	68.30	69.30	67.28	68.31
5933	NYSE	VLO	Mon, Dec 14, 2015	67.00	67.68	65.04	67.55
5932	NYSE	VLO	Fri, Dec 11, 2015	70.13	70.65	67.32	67.51
5931	NYSE	VLO	Thu, Dec 10, 2015	70.50	72.32	69.44	71.38
5930	NYSE	VLO	Wed, Dec 9, 2015	70.58	71.09	68.91	69.88
5929	NYSE	VLO	Tue, Dec 8, 2015	69.65	71.58	69.65	70.53
5928	NYSE	VLO	Mon, Dec 7, 2015	70.85	71.72	69.52	70.79
5927	NYSE	VLO	Fri, Dec 4, 2015	70.21	71.72	69.75	71.39
5926	NYSE	VLO	Thu, Dec 3, 2015	72.02	72.46	69.75	69.99
5925	NYSE	VLO	Wed, Dec 2, 2015	72.43	73.70	71.34	71.69
5924	NYSE	VLO	Tue, Dec 1, 2015	72.48	72.90	71.26	72.57
5923	NYSE	VLO	Mon, Nov 30, 2015	72.95	73.07	71.25	71.86
5922	NYSE	VLO	Fri, Nov 27, 2015	72.60	73.20	72.38	72.94
5921	NYSE	VLO	Wed, Nov 25, 2015	72.81	73.80	72.66	72.93
5920	NYSE	VLO	Tue, Nov 24, 2015	72.63	73.88	71.84	73.03
5919	NYSE	VLO	Mon, Nov 23, 2015	72.22	73.00	71.17	72.68
5918	NYSE	VLO	Fri, Nov 20, 2015	71.30	72.20	71.14	71.98
5917	NYSE	VLO	Thu, Nov 19, 2015	70.43	71.63	70.01	71.14
5916	NYSE	VLO	Wed, Nov 18, 2015	70.12	70.76	69.17	70.66
5915	NYSE	VLO	Tue, Nov 17, 2015	69.59	70.50	69.31	70.00
5914	NYSE	VLO	Mon, Nov 16, 2015	68.79	69.74	68.20	69.67
5913	NYSE	VLO	Fri, Nov 13, 2015	69.36	69.85	68.61	68.96
5912	NYSE	VLO	Thu, Nov 12, 2015	70.48	70.76	68.86	69.41
5911	NYSE	VLO	Wed, Nov 11, 2015	71.34	72.00	70.49	71.17
5910	NYSE	VLO	Tue, Nov 10, 2015	70.32	71.76	69.75	71.32
5909	NYSE	VLO	Mon, Nov 9, 2015	72.04	72.70	70.11	70.49
5908	NYSE	VLO	Fri, Nov 6, 2015	71.63	72.66	71.03	71.95
5907	NYSE	VLO	Thu, Nov 5, 2015	70.96	72.35	70.62	71.93
5906	NYSE	VLO	Wed, Nov 4, 2015	69.80	71.39	69.70	71.10
5905	NYSE	VLO	Tue, Nov 3, 2015	67.98	70.04	67.61	69.60
5904	NYSE	VLO	Mon, Nov 2, 2015	65.78	68.38	65.46	68.03
5903	NYSE	VLO	Fri, Oct 30, 2015	66.18	66.51	65.53	65.92
5902	NYSE	VLO	Thu, Oct 29, 2015	63.28	65.97	63.21	65.81
5901	NYSE	VLO	Wed, Oct 28, 2015	62.50	64.47	61.67	63.42
5900	NYSE	VLO	Tue, Oct 27, 2015	61.64	62.73	61.35	62.46
5899	NYSE	VLO	Mon, Oct 26, 2015	61.72	62.41	61.28	61.90
5898	NYSE	VLO	Fri, Oct 23, 2015	60.54	62.52	60.48	61.75
5897	NYSE	VLO	Thu, Oct 22, 2015	59.77	60.58	59.05	60.36
5896	NYSE	VLO	Wed, Oct 21, 2015	60.30	60.59	59.16	59.30
5895	NYSE	VLO	Tue, Oct 20, 2015	61.24	61.30	58.98	60.08
5894	NYSE	VLO	Mon, Oct 19, 2015	63.24	63.31	61.11	61.43
5893	NYSE	VLO	Fri, Oct 16, 2015	63.68	63.79	62.79	63.75
5892	NYSE	VLO	Thu, Oct 15, 2015	61.88	63.42	61.59	63.34
5891	NYSE	VLO	Wed, Oct 14, 2015	62.36	62.47	61.20	61.38
5890	NYSE	VLO	Tue, Oct 13, 2015	64.21	64.44	61.91	62.16
5889	NYSE	VLO	Mon, Oct 12, 2015	64.48	64.74	63.73	64.50
5888	NYSE	VLO	Fri, Oct 9, 2015	65.25	66.38	63.23	64.20
5887	NYSE	VLO	Thu, Oct 8, 2015	64.25	66.14	64.23	65.71
5886	NYSE	VLO	Wed, Oct 7, 2015	64.64	64.89	62.76	64.59
5885	NYSE	VLO	Tue, Oct 6, 2015	64.52	64.86	63.10	63.94
5884	NYSE	VLO	Mon, Oct 5, 2015	63.98	64.86	63.70	64.58
5883	NYSE	VLO	Fri, Oct 2, 2015	61.52	63.12	60.53	63.10
5882	NYSE	VLO	Thu, Oct 1, 2015	60.26	62.35	59.72	62.24
5881	NYSE	VLO	Wed, Sep 30, 2015	59.55	60.68	59.15	60.10
5880	NYSE	VLO	Tue, Sep 29, 2015	58.32	60.09	58.21	58.74
5879	NYSE	VLO	Mon, Sep 28, 2015	60.34	61.29	57.64	57.88
5878	NYSE	VLO	Fri, Sep 25, 2015	60.17	61.27	59.47	60.81
5877	NYSE	VLO	Thu, Sep 24, 2015	59.35	60.64	58.62	59.80
5876	NYSE	VLO	Wed, Sep 23, 2015	59.54	61.04	59.22	59.82
5875	NYSE	VLO	Tue, Sep 22, 2015	58.97	59.94	58.67	59.22
5874	NYSE	VLO	Mon, Sep 21, 2015	60.42	61.08	59.50	59.69
5873	NYSE	VLO	Fri, Sep 18, 2015	59.71	60.94	59.59	59.91
5872	NYSE	VLO	Thu, Sep 17, 2015	59.98	61.61	59.32	60.59
5871	NYSE	VLO	Wed, Sep 16, 2015	61.45	61.48	59.21	60.30
5870	NYSE	VLO	Tue, Sep 15, 2015	60.80	61.72	60.04	61.44
5869	NYSE	VLO	Mon, Sep 14, 2015	62.69	62.69	60.62	60.73
5868	NYSE	VLO	Fri, Sep 11, 2015	62.50	63.23	61.89	62.91
5867	NYSE	VLO	Thu, Sep 10, 2015	61.64	63.59	61.60	62.95
5866	NYSE	VLO	Wed, Sep 9, 2015	61.20	62.90	61.06	61.64
5865	NYSE	VLO	Tue, Sep 8, 2015	59.59	61.19	59.35	60.83
5864	NYSE	VLO	Fri, Sep 4, 2015	58.58	59.69	57.87	58.46
5863	NYSE	VLO	Thu, Sep 3, 2015	59.06	60.50	59.06	59.40
5862	NYSE	VLO	Wed, Sep 2, 2015	58.27	59.04	57.05	59.01
5861	NYSE	VLO	Tue, Sep 1, 2015	58.03	58.30	56.65	57.40
5860	NYSE	VLO	Mon, Aug 31, 2015	58.69	60.88	58.21	59.34
5859	NYSE	VLO	Fri, Aug 28, 2015	58.84	59.79	58.29	59.00
5858	NYSE	VLO	Thu, Aug 27, 2015	60.62	60.71	56.66	58.35
5857	NYSE	VLO	Wed, Aug 26, 2015	58.97	59.12	56.44	58.85
5856	NYSE	VLO	Tue, Aug 25, 2015	60.73	61.00	57.55	57.61
5855	NYSE	VLO	Mon, Aug 24, 2015	55.71	60.45	51.68	58.52
5854	NYSE	VLO	Fri, Aug 21, 2015	65.00	65.13	61.10	61.14
5853	NYSE	VLO	Thu, Aug 20, 2015	67.60	68.54	67.10	67.25
5852	NYSE	VLO	Wed, Aug 19, 2015	69.35	69.37	67.34	67.87
5851	NYSE	VLO	Tue, Aug 18, 2015	69.63	70.00	68.65	69.47
5850	NYSE	VLO	Mon, Aug 17, 2015	67.70	69.86	67.57	69.72
5849	NYSE	VLO	Fri, Aug 14, 2015	69.39	69.69	67.78	68.12
5848	NYSE	VLO	Thu, Aug 13, 2015	70.29	71.50	69.17	69.68
5847	NYSE	VLO	Wed, Aug 12, 2015	70.01	70.78	68.56	70.19
5846	NYSE	VLO	Tue, Aug 11, 2015	68.12	70.63	67.60	70.43
5845	NYSE	VLO	Mon, Aug 10, 2015	65.97	69.04	65.77	69.00
5844	NYSE	VLO	Fri, Aug 7, 2015	65.12	65.70	64.45	65.42
5843	NYSE	VLO	Thu, Aug 6, 2015	64.51	65.93	64.00	65.68
5842	NYSE	VLO	Wed, Aug 5, 2015	65.37	66.00	64.14	64.82
5841	NYSE	VLO	Tue, Aug 4, 2015	64.74	65.12	63.67	64.43
5840	NYSE	VLO	Mon, Aug 3, 2015	65.55	66.33	64.50	64.66
5839	NYSE	VLO	Fri, Jul 31, 2015	64.16	66.24	63.97	65.60
5838	NYSE	VLO	Thu, Jul 30, 2015	64.85	64.85	62.79	64.23
5837	NYSE	VLO	Wed, Jul 29, 2015	64.97	66.16	63.80	66.04
5836	NYSE	VLO	Tue, Jul 28, 2015	64.42	65.24	63.51	65.07
5835	NYSE	VLO	Mon, Jul 27, 2015	65.23	65.23	63.76	64.38
5834	NYSE	VLO	Fri, Jul 24, 2015	66.13	66.48	65.15	65.70
5833	NYSE	VLO	Thu, Jul 23, 2015	66.78	66.98	65.45	65.72
5832	NYSE	VLO	Wed, Jul 22, 2015	66.30	68.16	65.79	66.67
5831	NYSE	VLO	Tue, Jul 21, 2015	66.55	67.33	66.02	66.32
5830	NYSE	VLO	Mon, Jul 20, 2015	67.72	68.13	66.51	66.57
5829	NYSE	VLO	Fri, Jul 17, 2015	67.26	67.99	66.74	67.94
5828	NYSE	VLO	Thu, Jul 16, 2015	65.70	68.15	65.66	67.46
5827	NYSE	VLO	Wed, Jul 15, 2015	66.01	66.45	64.77	65.19
5826	NYSE	VLO	Tue, Jul 14, 2015	67.87	68.27	66.11	66.31
5825	NYSE	VLO	Mon, Jul 13, 2015	66.61	67.85	65.73	66.87
5824	NYSE	VLO	Fri, Jul 10, 2015	64.50	66.08	64.47	65.85
5823	NYSE	VLO	Thu, Jul 9, 2015	64.55	64.80	63.85	64.11
5822	NYSE	VLO	Wed, Jul 8, 2015	64.06	65.48	63.36	63.98
5821	NYSE	VLO	Tue, Jul 7, 2015	65.37	66.14	63.85	64.65
5820	NYSE	VLO	Mon, Jul 6, 2015	64.14	65.70	63.60	65.34
5819	NYSE	VLO	Thu, Jul 2, 2015	64.68	65.68	64.28	64.72
5818	NYSE	VLO	Wed, Jul 1, 2015	63.09	64.97	62.80	64.47
5817	NYSE	VLO	Tue, Jun 30, 2015	61.12	63.17	61.06	62.60
5816	NYSE	VLO	Mon, Jun 29, 2015	60.28	61.18	60.12	60.56
5815	NYSE	VLO	Fri, Jun 26, 2015	60.30	61.43	60.13	60.90
5814	NYSE	VLO	Thu, Jun 25, 2015	60.57	60.81	60.03	60.31
5813	NYSE	VLO	Wed, Jun 24, 2015	60.90	61.36	60.25	60.61
5812	NYSE	VLO	Tue, Jun 23, 2015	60.35	61.34	59.90	61.15
5811	NYSE	VLO	Mon, Jun 22, 2015	60.65	60.70	59.61	59.92
5810	NYSE	VLO	Fri, Jun 19, 2015	60.00	60.79	59.97	60.33
5809	NYSE	VLO	Thu, Jun 18, 2015	59.68	60.41	59.62	60.27
5808	NYSE	VLO	Wed, Jun 17, 2015	59.52	60.61	59.07	59.61
5807	NYSE	VLO	Tue, Jun 16, 2015	58.36	58.95	58.27	58.92
5806	NYSE	VLO	Mon, Jun 15, 2015	58.37	58.78	57.95	58.47
5805	NYSE	VLO	Fri, Jun 12, 2015	59.30	59.36	58.52	58.85
5804	NYSE	VLO	Thu, Jun 11, 2015	58.45	60.19	58.26	59.65
5803	NYSE	VLO	Wed, Jun 10, 2015	57.56	58.68	57.43	58.21
5802	NYSE	VLO	Tue, Jun 9, 2015	57.84	58.14	57.15	57.15
5801	NYSE	VLO	Mon, Jun 8, 2015	57.63	58.09	57.30	57.62
5800	NYSE	VLO	Fri, Jun 5, 2015	56.87	58.24	56.86	57.74
5799	NYSE	VLO	Thu, Jun 4, 2015	57.35	57.82	56.76	56.88
5798	NYSE	VLO	Wed, Jun 3, 2015	58.15	58.28	57.43	57.76
5797	NYSE	VLO	Tue, Jun 2, 2015	58.73	58.85	57.84	58.51
5796	NYSE	VLO	Mon, Jun 1, 2015	59.21	59.94	58.70	58.78
5795	NYSE	VLO	Fri, May 29, 2015	58.80	60.48	58.18	59.24
5794	NYSE	VLO	Thu, May 28, 2015	59.05	59.79	58.60	58.92
5793	NYSE	VLO	Wed, May 27, 2015	59.84	60.00	58.89	59.15
5792	NYSE	VLO	Tue, May 26, 2015	60.50	60.60	59.11	59.53
5791	NYSE	VLO	Fri, May 22, 2015	60.20	61.25	60.20	60.99
5790	NYSE	VLO	Thu, May 21, 2015	60.20	60.74	59.85	60.61
5789	NYSE	VLO	Wed, May 20, 2015	59.93	60.57	59.63	60.23
5788	NYSE	VLO	Tue, May 19, 2015	60.20	60.72	59.77	59.88
5787	NYSE	VLO	Mon, May 18, 2015	59.56	60.56	59.26	60.41
5786	NYSE	VLO	Fri, May 15, 2015	59.68	60.14	59.02	59.62
5785	NYSE	VLO	Thu, May 14, 2015	58.57	59.92	58.48	59.79
5784	NYSE	VLO	Wed, May 13, 2015	58.15	58.67	57.73	58.28
5783	NYSE	VLO	Tue, May 12, 2015	58.26	58.27	57.29	57.53
5782	NYSE	VLO	Mon, May 11, 2015	58.67	58.80	57.40	58.27
5781	NYSE	VLO	Fri, May 8, 2015	58.16	59.22	57.47	59.09
5780	NYSE	VLO	Thu, May 7, 2015	57.43	58.08	57.12	57.79
5779	NYSE	VLO	Wed, May 6, 2015	58.40	58.58	57.04	57.52
5778	NYSE	VLO	Tue, May 5, 2015	58.30	58.30	57.45	58.02
5777	NYSE	VLO	Mon, May 4, 2015	59.01	59.11	57.61	58.11
5776	NYSE	VLO	Fri, May 1, 2015	57.05	59.14	56.96	58.90
5775	NYSE	VLO	Thu, Apr 30, 2015	58.05	58.12	56.09	56.90
5774	NYSE	VLO	Wed, Apr 29, 2015	58.79	59.16	57.55	57.92
5773	NYSE	VLO	Tue, Apr 28, 2015	59.82	60.65	58.12	58.70
5772	NYSE	VLO	Mon, Apr 27, 2015	60.31	60.44	59.20	59.40
5771	NYSE	VLO	Fri, Apr 24, 2015	59.40	60.77	59.37	60.05
5770	NYSE	VLO	Thu, Apr 23, 2015	59.50	59.87	58.92	59.23
5769	NYSE	VLO	Wed, Apr 22, 2015	58.58	59.69	58.00	59.35
5768	NYSE	VLO	Tue, Apr 21, 2015	57.47	58.59	57.34	58.33
5767	NYSE	VLO	Mon, Apr 20, 2015	57.74	58.39	57.23	57.47
5766	NYSE	VLO	Fri, Apr 17, 2015	57.97	58.10	57.04	57.56
5765	NYSE	VLO	Thu, Apr 16, 2015	57.06	58.70	56.84	58.26
5764	NYSE	VLO	Wed, Apr 15, 2015	57.57	58.20	57.00	57.11
5763	NYSE	VLO	Tue, Apr 14, 2015	57.49	57.80	56.85	57.19
5762	NYSE	VLO	Mon, Apr 13, 2015	59.66	59.78	57.16	57.46
5761	NYSE	VLO	Fri, Apr 10, 2015	59.23	60.16	59.03	59.73
5760	NYSE	VLO	Thu, Apr 9, 2015	59.22	59.32	58.14	58.92
5759	NYSE	VLO	Wed, Apr 8, 2015	58.90	59.73	58.40	58.62
5758	NYSE	VLO	Tue, Apr 7, 2015	59.97	60.03	58.26	58.59
5757	NYSE	VLO	Mon, Apr 6, 2015	60.35	60.52	58.86	59.53
5756	NYSE	VLO	Thu, Apr 2, 2015	63.37	63.65	59.31	59.80
5755	NYSE	VLO	Wed, Apr 1, 2015	63.97	64.28	63.37	63.45
5754	NYSE	VLO	Tue, Mar 31, 2015	63.08	64.17	62.96	63.62
5753	NYSE	VLO	Mon, Mar 30, 2015	62.12	63.87	62.00	63.76
5752	NYSE	VLO	Fri, Mar 27, 2015	64.30	64.40	61.40	61.87
5751	NYSE	VLO	Thu, Mar 26, 2015	64.41	64.46	63.01	63.38
5750	NYSE	VLO	Wed, Mar 25, 2015	62.84	64.49	62.75	63.78
5749	NYSE	VLO	Tue, Mar 24, 2015	62.20	62.71	61.89	62.07
5748	NYSE	VLO	Mon, Mar 23, 2015	61.79	62.82	61.69	62.49
5747	NYSE	VLO	Fri, Mar 20, 2015	61.11	62.22	60.85	61.55
5746	NYSE	VLO	Thu, Mar 19, 2015	61.36	61.52	60.41	60.80
5745	NYSE	VLO	Wed, Mar 18, 2015	59.99	62.55	59.59	61.96
5744	NYSE	VLO	Tue, Mar 17, 2015	59.42	60.14	58.39	59.90
5743	NYSE	VLO	Mon, Mar 16, 2015	58.36	59.70	58.03	59.66
5742	NYSE	VLO	Fri, Mar 13, 2015	57.96	58.73	57.76	58.53
5741	NYSE	VLO	Thu, Mar 12, 2015	58.14	59.28	57.66	57.78
5740	NYSE	VLO	Wed, Mar 11, 2015	56.30	57.82	56.30	57.74
5739	NYSE	VLO	Tue, Mar 10, 2015	58.25	58.31	57.23	57.77
5738	NYSE	VLO	Mon, Mar 9, 2015	58.56	59.69	58.55	58.60
5737	NYSE	VLO	Fri, Mar 6, 2015	59.16	60.29	58.48	58.74
5736	NYSE	VLO	Thu, Mar 5, 2015	59.43	60.44	59.28	59.96
5735	NYSE	VLO	Wed, Mar 4, 2015	59.61	59.61	58.39	59.08
5734	NYSE	VLO	Tue, Mar 3, 2015	59.10	60.19	59.08	60.08
5733	NYSE	VLO	Mon, Mar 2, 2015	61.13	61.22	58.20	58.67
5732	NYSE	VLO	Fri, Feb 27, 2015	61.97	62.74	61.54	61.69
5731	NYSE	VLO	Thu, Feb 26, 2015	61.37	62.80	61.35	61.97
5730	NYSE	VLO	Wed, Feb 25, 2015	61.28	61.67	60.80	61.27
5729	NYSE	VLO	Tue, Feb 24, 2015	62.40	62.64	60.92	61.60
5728	NYSE	VLO	Mon, Feb 23, 2015	60.63	62.91	60.54	62.50
5727	NYSE	VLO	Fri, Feb 20, 2015	60.23	60.75	59.48	60.72
5726	NYSE	VLO	Thu, Feb 19, 2015	59.20	60.68	58.99	60.18
5725	NYSE	VLO	Wed, Feb 18, 2015	59.26	59.43	58.48	59.27
5724	NYSE	VLO	Tue, Feb 17, 2015	58.59	59.38	58.17	58.73
5723	NYSE	VLO	Fri, Feb 13, 2015	57.82	58.97	57.39	58.60
5722	NYSE	VLO	Thu, Feb 12, 2015	55.64	57.07	55.28	56.55
5721	NYSE	VLO	Wed, Feb 11, 2015	55.42	55.99	54.90	55.36
5720	NYSE	VLO	Tue, Feb 10, 2015	54.42	55.54	54.11	55.52
5719	NYSE	VLO	Mon, Feb 9, 2015	54.59	54.83	54.00	54.45
5718	NYSE	VLO	Fri, Feb 6, 2015	55.30	55.46	54.40	54.86
5717	NYSE	VLO	Thu, Feb 5, 2015	54.66	55.22	54.01	55.01
5716	NYSE	VLO	Wed, Feb 4, 2015	54.00	54.70	53.42	54.29
5715	NYSE	VLO	Tue, Feb 3, 2015	54.69	54.87	53.51	54.38
5714	NYSE	VLO	Mon, Feb 2, 2015	53.40	54.44	52.92	54.44
5713	NYSE	VLO	Fri, Jan 30, 2015	51.75	53.90	51.50	52.88
5712	NYSE	VLO	Thu, Jan 29, 2015	52.88	53.20	51.18	52.08
5711	NYSE	VLO	Wed, Jan 28, 2015	51.54	52.31	51.10	51.51
5710	NYSE	VLO	Tue, Jan 27, 2015	50.80	51.60	50.50	51.23
5709	NYSE	VLO	Mon, Jan 26, 2015	50.04	51.71	50.04	51.19
5708	NYSE	VLO	Fri, Jan 23, 2015	48.08	50.90	47.74	50.16
5707	NYSE	VLO	Thu, Jan 22, 2015	48.00	48.17	46.86	48.00
5706	NYSE	VLO	Wed, Jan 21, 2015	46.72	47.36	46.31	47.19
5705	NYSE	VLO	Tue, Jan 20, 2015	45.15	46.53	44.92	46.51
5704	NYSE	VLO	Fri, Jan 16, 2015	44.70	45.73	44.60	45.40
5703	NYSE	VLO	Thu, Jan 15, 2015	45.30	45.32	43.45	44.07
5702	NYSE	VLO	Wed, Jan 14, 2015	45.47	45.54	43.73	44.86
5701	NYSE	VLO	Tue, Jan 13, 2015	48.25	48.53	45.53	45.95
5700	NYSE	VLO	Mon, Jan 12, 2015	48.31	48.43	47.00	47.37
5699	NYSE	VLO	Fri, Jan 9, 2015	49.99	50.30	48.37	48.65
5698	NYSE	VLO	Thu, Jan 8, 2015	48.09	50.12	47.76	50.02
5697	NYSE	VLO	Wed, Jan 7, 2015	48.07	48.95	47.16	47.31
5696	NYSE	VLO	Tue, Jan 6, 2015	48.22	48.95	47.29	47.68
5695	NYSE	VLO	Mon, Jan 5, 2015	49.84	49.84	48.09	48.27
5694	NYSE	VLO	Fri, Jan 2, 2015	49.55	50.46	49.07	50.34
5693	NYSE	VLO	Wed, Dec 31, 2014	49.56	49.99	49.31	49.50
5692	NYSE	VLO	Tue, Dec 30, 2014	49.65	50.33	49.58	49.71
5691	NYSE	VLO	Mon, Dec 29, 2014	50.59	51.04	49.89	50.01
5690	NYSE	VLO	Fri, Dec 26, 2014	49.91	50.63	49.83	50.29
5689	NYSE	VLO	Wed, Dec 24, 2014	49.04	50.00	48.89	49.79
5688	NYSE	VLO	Tue, Dec 23, 2014	49.11	49.59	48.89	49.36
5687	NYSE	VLO	Mon, Dec 22, 2014	48.61	49.22	48.35	48.84
5686	NYSE	VLO	Fri, Dec 19, 2014	47.21	48.92	47.18	48.88
5685	NYSE	VLO	Thu, Dec 18, 2014	48.40	48.52	45.85	47.07
5684	NYSE	VLO	Wed, Dec 17, 2014	47.14	48.50	46.85	47.79
5683	NYSE	VLO	Tue, Dec 16, 2014	45.76	47.98	45.35	47.03
5682	NYSE	VLO	Mon, Dec 15, 2014	46.31	46.90	45.74	46.11
5681	NYSE	VLO	Fri, Dec 12, 2014	46.98	47.04	45.72	46.27
5680	NYSE	VLO	Thu, Dec 11, 2014	46.78	47.81	46.48	46.81
5679	NYSE	VLO	Wed, Dec 10, 2014	47.99	48.23	46.42	46.65
5678	NYSE	VLO	Tue, Dec 9, 2014	47.96	48.68	46.94	48.59
5677	NYSE	VLO	Mon, Dec 8, 2014	49.51	49.80	47.93	48.11
5676	NYSE	VLO	Fri, Dec 5, 2014	51.46	52.08	49.64	49.78
5675	NYSE	VLO	Thu, Dec 4, 2014	51.51	52.05	50.74	51.59
5674	NYSE	VLO	Wed, Dec 3, 2014	50.97	52.10	50.94	51.72
5673	NYSE	VLO	Tue, Dec 2, 2014	48.98	50.99	48.86	50.88
5672	NYSE	VLO	Mon, Dec 1, 2014	48.20	49.17	47.84	48.90
5671	NYSE	VLO	Fri, Nov 28, 2014	50.07	50.15	48.28	48.61
5670	NYSE	VLO	Wed, Nov 26, 2014	50.98	51.25	50.65	50.94
5669	NYSE	VLO	Tue, Nov 25, 2014	50.86	51.58	50.54	50.98
5668	NYSE	VLO	Mon, Nov 24, 2014	50.16	51.36	50.14	50.81
5667	NYSE	VLO	Fri, Nov 21, 2014	50.89	52.07	50.18	50.29
5666	NYSE	VLO	Thu, Nov 20, 2014	50.06	50.54	49.95	50.26
5665	NYSE	VLO	Wed, Nov 19, 2014	50.14	50.28	49.37	50.12
5664	NYSE	VLO	Tue, Nov 18, 2014	49.70	50.40	49.63	50.06
5663	NYSE	VLO	Mon, Nov 17, 2014	49.45	49.92	49.08	49.72
5662	NYSE	VLO	Fri, Nov 14, 2014	49.81	50.20	49.26	49.51
5661	NYSE	VLO	Thu, Nov 13, 2014	51.21	51.24	50.33	50.34
5660	NYSE	VLO	Wed, Nov 12, 2014	51.01	51.75	50.94	51.33
5659	NYSE	VLO	Tue, Nov 11, 2014	50.63	51.30	50.22	51.16
5658	NYSE	VLO	Mon, Nov 10, 2014	51.33	51.48	50.25	50.59
5657	NYSE	VLO	Fri, Nov 7, 2014	50.26	50.79	50.14	50.72
5656	NYSE	VLO	Thu, Nov 6, 2014	49.88	50.67	49.73	50.24
5655	NYSE	VLO	Wed, Nov 5, 2014	50.77	50.85	48.93	49.64
5654	NYSE	VLO	Tue, Nov 4, 2014	50.26	51.09	49.51	50.63
5653	NYSE	VLO	Mon, Nov 3, 2014	50.17	51.25	50.03	50.34
5652	NYSE	VLO	Fri, Oct 31, 2014	49.41	50.15	48.83	50.09
5651	NYSE	VLO	Thu, Oct 30, 2014	48.61	49.48	48.19	48.85
5650	NYSE	VLO	Wed, Oct 29, 2014	49.90	50.17	48.02	48.53
5649	NYSE	VLO	Tue, Oct 28, 2014	48.43	49.60	47.97	49.49
5648	NYSE	VLO	Mon, Oct 27, 2014	48.20	48.52	47.31	48.36
5647	NYSE	VLO	Fri, Oct 24, 2014	48.14	48.69	47.29	48.62
5646	NYSE	VLO	Thu, Oct 23, 2014	49.03	49.23	47.90	48.01
5645	NYSE	VLO	Wed, Oct 22, 2014	48.38	49.51	47.92	48.00
5644	NYSE	VLO	Tue, Oct 21, 2014	46.58	48.37	46.55	48.30
5643	NYSE	VLO	Mon, Oct 20, 2014	45.08	46.46	45.00	46.31
5642	NYSE	VLO	Fri, Oct 17, 2014	45.34	45.79	44.50	45.15
5641	NYSE	VLO	Thu, Oct 16, 2014	43.09	45.76	42.81	44.75
5640	NYSE	VLO	Wed, Oct 15, 2014	44.23	45.05	42.53	43.76
5639	NYSE	VLO	Tue, Oct 14, 2014	44.79	45.71	43.70	44.92
5638	NYSE	VLO	Mon, Oct 13, 2014	45.01	46.18	44.51	44.55
5637	NYSE	VLO	Fri, Oct 10, 2014	45.43	46.52	44.28	45.15
5636	NYSE	VLO	Thu, Oct 9, 2014	46.92	47.33	45.15	45.43
5635	NYSE	VLO	Wed, Oct 8, 2014	45.41	46.97	44.56	46.84
5634	NYSE	VLO	Tue, Oct 7, 2014	44.78	46.27	44.76	45.13
5633	NYSE	VLO	Mon, Oct 6, 2014	44.79	45.24	44.11	44.72
5632	NYSE	VLO	Fri, Oct 3, 2014	45.26	45.34	44.51	44.74
5631	NYSE	VLO	Thu, Oct 2, 2014	45.56	46.27	44.40	45.17
5630	NYSE	VLO	Wed, Oct 1, 2014	46.39	47.09	45.31	45.60
5629	NYSE	VLO	Tue, Sep 30, 2014	46.67	47.10	46.24	46.27
5628	NYSE	VLO	Mon, Sep 29, 2014	46.50	47.25	46.24	46.77
5627	NYSE	VLO	Fri, Sep 26, 2014	46.34	47.36	46.21	47.02
5626	NYSE	VLO	Thu, Sep 25, 2014	46.72	46.81	45.98	46.33
5625	NYSE	VLO	Wed, Sep 24, 2014	47.23	47.27	45.73	46.85
5624	NYSE	VLO	Tue, Sep 23, 2014	47.09	48.05	47.02	47.14
5623	NYSE	VLO	Mon, Sep 22, 2014	48.19	48.34	47.22	47.26
5622	NYSE	VLO	Fri, Sep 19, 2014	47.62	48.66	47.62	48.37
5621	NYSE	VLO	Thu, Sep 18, 2014	48.39	48.65	47.30	47.62
5620	NYSE	VLO	Wed, Sep 17, 2014	48.92	48.98	47.84	48.21
5619	NYSE	VLO	Tue, Sep 16, 2014	48.80	49.88	48.60	48.70
5618	NYSE	VLO	Mon, Sep 15, 2014	48.43	49.03	48.02	48.98
5617	NYSE	VLO	Fri, Sep 12, 2014	49.85	49.94	48.06	48.42
5616	NYSE	VLO	Thu, Sep 11, 2014	50.53	50.95	49.61	49.87
5615	NYSE	VLO	Wed, Sep 10, 2014	52.58	52.69	50.35	50.96
5614	NYSE	VLO	Tue, Sep 9, 2014	53.28	53.45	52.36	52.69
5613	NYSE	VLO	Mon, Sep 8, 2014	52.95	53.80	52.84	53.52
5612	NYSE	VLO	Fri, Sep 5, 2014	52.69	53.43	52.28	53.01
5611	NYSE	VLO	Thu, Sep 4, 2014	53.25	53.66	52.32	52.60
5610	NYSE	VLO	Wed, Sep 3, 2014	53.87	53.89	52.91	53.14
5609	NYSE	VLO	Tue, Sep 2, 2014	54.14	54.44	52.91	53.42
5608	NYSE	VLO	Fri, Aug 29, 2014	54.32	54.33	53.89	54.14
5607	NYSE	VLO	Thu, Aug 28, 2014	53.89	54.44	53.86	54.16
5606	NYSE	VLO	Wed, Aug 27, 2014	54.01	54.61	53.95	54.25
5605	NYSE	VLO	Tue, Aug 26, 2014	54.09	54.36	53.55	53.77
5604	NYSE	VLO	Mon, Aug 25, 2014	53.93	54.50	53.73	54.18
5603	NYSE	VLO	Fri, Aug 22, 2014	53.60	54.11	53.43	53.81
5602	NYSE	VLO	Thu, Aug 21, 2014	54.05	54.28	53.48	53.51
5601	NYSE	VLO	Wed, Aug 20, 2014	54.00	54.22	53.64	53.94
5600	NYSE	VLO	Tue, Aug 19, 2014	53.47	54.20	53.17	54.15
5599	NYSE	VLO	Mon, Aug 18, 2014	52.70	54.05	52.66	53.32
5598	NYSE	VLO	Fri, Aug 15, 2014	52.85	53.02	52.11	52.49
5597	NYSE	VLO	Thu, Aug 14, 2014	51.49	53.10	51.36	52.78
5596	NYSE	VLO	Wed, Aug 13, 2014	51.20	51.75	50.62	51.33
5595	NYSE	VLO	Tue, Aug 12, 2014	51.19	51.55	50.75	51.02
5594	NYSE	VLO	Mon, Aug 11, 2014	51.70	52.04	50.94	51.04
5593	NYSE	VLO	Fri, Aug 8, 2014	51.11	51.46	50.53	51.36
5592	NYSE	VLO	Thu, Aug 7, 2014	51.49	51.77	50.60	50.85
5591	NYSE	VLO	Wed, Aug 6, 2014	49.42	51.47	49.40	51.26
5590	NYSE	VLO	Tue, Aug 5, 2014	49.85	50.46	49.43	49.73
5589	NYSE	VLO	Mon, Aug 4, 2014	50.32	50.58	49.51	50.42
5588	NYSE	VLO	Fri, Aug 1, 2014	50.72	51.04	49.37	50.44
5587	NYSE	VLO	Thu, Jul 31, 2014	49.98	51.50	49.38	50.80
5586	NYSE	VLO	Wed, Jul 30, 2014	50.01	50.95	49.60	50.06
5585	NYSE	VLO	Tue, Jul 29, 2014	49.81	50.40	49.42	49.85
5584	NYSE	VLO	Mon, Jul 28, 2014	49.20	49.44	48.38	49.04
5583	NYSE	VLO	Fri, Jul 25, 2014	48.78	49.24	48.45	49.20
5582	NYSE	VLO	Thu, Jul 24, 2014	48.40	49.10	48.21	48.68
5581	NYSE	VLO	Wed, Jul 23, 2014	48.01	48.70	47.80	48.35
5580	NYSE	VLO	Tue, Jul 22, 2014	48.22	48.50	47.84	47.86
5579	NYSE	VLO	Mon, Jul 21, 2014	48.77	48.78	47.77	47.82
5578	NYSE	VLO	Fri, Jul 18, 2014	49.04	49.13	48.75	48.81
5577	NYSE	VLO	Thu, Jul 17, 2014	49.73	50.14	48.77	48.84
5576	NYSE	VLO	Wed, Jul 16, 2014	50.44	50.67	49.65	50.06
5575	NYSE	VLO	Tue, Jul 15, 2014	49.24	50.81	49.24	50.28
5574	NYSE	VLO	Mon, Jul 14, 2014	50.40	50.45	49.69	49.93
5573	NYSE	VLO	Fri, Jul 11, 2014	49.30	50.19	49.06	50.11
5572	NYSE	VLO	Thu, Jul 10, 2014	48.82	49.29	48.42	49.21
5571	NYSE	VLO	Wed, Jul 9, 2014	49.41	49.59	48.31	49.28
5570	NYSE	VLO	Tue, Jul 8, 2014	50.19	50.35	49.06	49.17
5569	NYSE	VLO	Mon, Jul 7, 2014	50.79	51.04	50.22	50.27
5568	NYSE	VLO	Thu, Jul 3, 2014	50.97	51.15	50.47	51.00
5567	NYSE	VLO	Wed, Jul 2, 2014	50.56	51.11	50.21	50.83
5566	NYSE	VLO	Tue, Jul 1, 2014	50.30	51.10	50.01	50.32
5565	NYSE	VLO	Mon, Jun 30, 2014	51.83	51.83	50.04	50.10
5564	NYSE	VLO	Fri, Jun 27, 2014	52.19	52.49	51.23	51.67
5563	NYSE	VLO	Thu, Jun 26, 2014	51.85	52.94	51.38	52.27
5562	NYSE	VLO	Wed, Jun 25, 2014	51.80	52.23	50.03	51.35
5561	NYSE	VLO	Tue, Jun 24, 2014	57.32	58.13	55.86	55.99
5560	NYSE	VLO	Mon, Jun 23, 2014	57.50	57.89	57.07	57.31
5559	NYSE	VLO	Fri, Jun 20, 2014	57.21	57.43	56.71	57.36
5558	NYSE	VLO	Thu, Jun 19, 2014	55.87	57.14	55.83	57.09
5557	NYSE	VLO	Wed, Jun 18, 2014	54.18	55.68	53.78	55.64
5556	NYSE	VLO	Tue, Jun 17, 2014	53.35	54.15	53.00	54.11
5555	NYSE	VLO	Mon, Jun 16, 2014	53.71	53.79	53.15	53.35
5554	NYSE	VLO	Fri, Jun 13, 2014	53.98	54.03	53.43	53.74
5553	NYSE	VLO	Thu, Jun 12, 2014	53.40	53.95	52.92	53.81
5552	NYSE	VLO	Wed, Jun 11, 2014	53.13	53.65	52.75	53.19
5551	NYSE	VLO	Tue, Jun 10, 2014	54.55	54.67	53.24	53.30
5550	NYSE	VLO	Mon, Jun 9, 2014	55.29	55.66	54.54	54.84
5549	NYSE	VLO	Fri, Jun 6, 2014	55.75	55.79	55.14	55.22
5548	NYSE	VLO	Thu, Jun 5, 2014	54.89	55.79	54.35	55.64
5547	NYSE	VLO	Wed, Jun 4, 2014	55.15	55.35	54.29	54.55
5546	NYSE	VLO	Tue, Jun 3, 2014	56.25	56.33	55.19	55.40
5545	NYSE	VLO	Mon, Jun 2, 2014	56.37	56.62	55.57	56.51
5544	NYSE	VLO	Fri, May 30, 2014	56.52	57.05	55.68	56.05
5543	NYSE	VLO	Thu, May 29, 2014	55.72	56.69	55.47	56.64
5542	NYSE	VLO	Wed, May 28, 2014	53.91	56.13	53.81	55.69
5541	NYSE	VLO	Tue, May 27, 2014	54.70	54.72	53.68	53.74
5540	NYSE	VLO	Fri, May 23, 2014	54.54	55.23	54.33	54.54
5539	NYSE	VLO	Thu, May 22, 2014	54.28	54.98	54.22	54.67
5538	NYSE	VLO	Wed, May 21, 2014	55.21	55.38	53.81	54.23
5537	NYSE	VLO	Tue, May 20, 2014	55.23	56.14	54.76	54.92
5536	NYSE	VLO	Mon, May 19, 2014	54.84	55.79	54.71	55.27
5535	NYSE	VLO	Fri, May 16, 2014	55.56	55.65	54.91	55.10
5534	NYSE	VLO	Thu, May 15, 2014	56.27	56.33	55.25	55.83
5533	NYSE	VLO	Wed, May 14, 2014	56.56	57.59	55.71	56.52
5532	NYSE	VLO	Tue, May 13, 2014	56.67	56.95	55.67	56.37
5531	NYSE	VLO	Mon, May 12, 2014	56.20	57.21	56.08	56.28
5530	NYSE	VLO	Fri, May 9, 2014	56.92	56.92	55.19	55.93
5529	NYSE	VLO	Thu, May 8, 2014	57.68	58.50	56.58	56.81
5528	NYSE	VLO	Wed, May 7, 2014	58.68	58.70	57.06	57.82
5527	NYSE	VLO	Tue, May 6, 2014	58.75	59.69	58.39	58.51
5526	NYSE	VLO	Mon, May 5, 2014	57.60	58.38	57.00	58.26
5525	NYSE	VLO	Fri, May 2, 2014	57.72	59.09	57.41	57.91
5524	NYSE	VLO	Thu, May 1, 2014	57.14	58.38	56.77	57.71
5523	NYSE	VLO	Wed, Apr 30, 2014	56.81	57.70	56.67	57.17
5522	NYSE	VLO	Tue, Apr 29, 2014	58.51	58.97	56.58	56.84
5521	NYSE	VLO	Mon, Apr 28, 2014	57.03	58.33	56.38	57.97
5520	NYSE	VLO	Fri, Apr 25, 2014	56.78	57.39	56.31	56.67
5519	NYSE	VLO	Thu, Apr 24, 2014	56.89	56.92	55.82	56.55
5518	NYSE	VLO	Wed, Apr 23, 2014	56.10	56.79	55.93	56.46
5517	NYSE	VLO	Tue, Apr 22, 2014	55.40	56.70	54.72	56.55
5516	NYSE	VLO	Mon, Apr 21, 2014	55.78	56.55	55.50	56.22
5515	NYSE	VLO	Thu, Apr 17, 2014	55.55	56.02	54.91	56.00
5514	NYSE	VLO	Wed, Apr 16, 2014	54.20	55.94	53.41	55.94
5513	NYSE	VLO	Tue, Apr 15, 2014	52.08	53.69	52.01	53.57
5512	NYSE	VLO	Mon, Apr 14, 2014	51.55	52.28	51.31	52.05
5511	NYSE	VLO	Fri, Apr 11, 2014	51.44	52.32	50.61	50.96
5510	NYSE	VLO	Thu, Apr 10, 2014	52.89	53.76	51.85	51.93
5509	NYSE	VLO	Wed, Apr 9, 2014	52.00	53.15	51.54	52.95
5508	NYSE	VLO	Tue, Apr 8, 2014	52.13	52.63	50.92	51.65
5507	NYSE	VLO	Mon, Apr 7, 2014	54.37	54.51	51.88	51.91
5506	NYSE	VLO	Fri, Apr 4, 2014	55.94	56.32	54.32	54.38
5505	NYSE	VLO	Thu, Apr 3, 2014	54.98	55.98	54.97	55.79
5504	NYSE	VLO	Wed, Apr 2, 2014	54.85	55.22	54.14	54.85
5503	NYSE	VLO	Tue, Apr 1, 2014	53.59	55.76	53.48	55.51
5502	NYSE	VLO	Mon, Mar 31, 2014	53.69	53.84	52.64	53.10
5501	NYSE	VLO	Fri, Mar 28, 2014	52.69	53.44	52.30	52.86
5500	NYSE	VLO	Thu, Mar 27, 2014	53.64	53.80	51.98	52.17
5499	NYSE	VLO	Wed, Mar 26, 2014	54.57	55.02	53.76	53.94
5498	NYSE	VLO	Tue, Mar 25, 2014	54.22	54.74	53.91	54.37
5497	NYSE	VLO	Mon, Mar 24, 2014	54.28	54.91	53.61	54.13
5496	NYSE	VLO	Fri, Mar 21, 2014	55.40	55.96	53.79	53.79
5495	NYSE	VLO	Thu, Mar 20, 2014	54.26	55.60	53.66	55.19
5494	NYSE	VLO	Wed, Mar 19, 2014	54.79	55.37	54.00	54.34
5493	NYSE	VLO	Tue, Mar 18, 2014	54.19	55.38	54.07	55.08
5492	NYSE	VLO	Mon, Mar 17, 2014	54.48	55.17	54.06	54.32
5491	NYSE	VLO	Fri, Mar 14, 2014	54.09	54.80	53.80	54.23
5490	NYSE	VLO	Thu, Mar 13, 2014	55.29	55.36	53.42	54.04
5489	NYSE	VLO	Wed, Mar 12, 2014	53.45	55.32	53.40	55.29
5488	NYSE	VLO	Tue, Mar 11, 2014	53.47	53.85	52.67	53.67
5487	NYSE	VLO	Mon, Mar 10, 2014	52.99	53.92	52.74	53.47
5486	NYSE	VLO	Fri, Mar 7, 2014	53.07	53.42	52.25	52.99
5485	NYSE	VLO	Thu, Mar 6, 2014	50.46	52.89	50.45	52.88
5484	NYSE	VLO	Wed, Mar 5, 2014	49.17	50.36	48.88	50.28
5483	NYSE	VLO	Tue, Mar 4, 2014	48.80	49.30	48.00	49.22
5482	NYSE	VLO	Mon, Mar 3, 2014	48.03	49.08	47.84	48.35
5481	NYSE	VLO	Fri, Feb 28, 2014	48.60	48.79	47.68	47.98
5480	NYSE	VLO	Thu, Feb 27, 2014	50.59	50.73	48.12	48.51
5479	NYSE	VLO	Wed, Feb 26, 2014	52.24	52.64	50.54	50.72
5478	NYSE	VLO	Tue, Feb 25, 2014	50.98	52.16	50.77	52.09
5477	NYSE	VLO	Mon, Feb 24, 2014	50.31	51.87	50.20	50.92
5476	NYSE	VLO	Fri, Feb 21, 2014	49.88	50.65	49.70	50.23
5475	NYSE	VLO	Thu, Feb 20, 2014	50.50	50.56	48.99	49.59
5474	NYSE	VLO	Wed, Feb 19, 2014	50.57	51.10	50.39	50.50
5473	NYSE	VLO	Tue, Feb 18, 2014	50.15	50.82	49.93	50.74
5472	NYSE	VLO	Fri, Feb 14, 2014	48.74	50.16	48.37	49.86
5471	NYSE	VLO	Thu, Feb 13, 2014	47.37	49.04	47.34	49.01
5470	NYSE	VLO	Wed, Feb 12, 2014	47.97	48.35	47.30	47.64
5469	NYSE	VLO	Tue, Feb 11, 2014	47.60	48.44	47.53	47.82
5468	NYSE	VLO	Mon, Feb 10, 2014	48.62	48.62	47.01	47.36
5467	NYSE	VLO	Fri, Feb 7, 2014	47.64	48.92	47.41	48.82
5466	NYSE	VLO	Thu, Feb 6, 2014	46.36	47.40	45.90	47.18
5465	NYSE	VLO	Wed, Feb 5, 2014	47.74	47.74	46.27	46.37
5464	NYSE	VLO	Tue, Feb 4, 2014	49.23	49.28	46.64	48.24
5463	NYSE	VLO	Mon, Feb 3, 2014	51.09	51.49	48.71	48.85
5462	NYSE	VLO	Fri, Jan 31, 2014	51.01	52.23	51.01	51.10
5461	NYSE	VLO	Thu, Jan 30, 2014	52.09	52.80	51.31	51.41
5460	NYSE	VLO	Wed, Jan 29, 2014	48.82	52.44	48.60	51.40
5459	NYSE	VLO	Tue, Jan 28, 2014	49.63	50.31	48.71	50.20
5458	NYSE	VLO	Mon, Jan 27, 2014	49.36	50.11	48.66	49.57
5457	NYSE	VLO	Fri, Jan 24, 2014	50.81	50.81	48.65	49.04
5456	NYSE	VLO	Thu, Jan 23, 2014	51.19	52.00	50.34	51.25
5455	NYSE	VLO	Wed, Jan 22, 2014	51.51	51.97	50.52	50.95
5454	NYSE	VLO	Tue, Jan 21, 2014	52.24	52.84	51.62	51.89
5453	NYSE	VLO	Fri, Jan 17, 2014	50.82	52.01	50.31	51.42
5452	NYSE	VLO	Thu, Jan 16, 2014	51.31	51.48	50.01	50.88
5451	NYSE	VLO	Wed, Jan 15, 2014	52.18	52.28	50.76	51.64
5450	NYSE	VLO	Tue, Jan 14, 2014	51.99	52.58	51.80	52.38
5449	NYSE	VLO	Mon, Jan 13, 2014	53.13	53.64	51.16	51.49
5448	NYSE	VLO	Fri, Jan 10, 2014	52.85	53.45	52.26	53.24
5447	NYSE	VLO	Thu, Jan 9, 2014	52.05	53.03	51.95	52.90
5446	NYSE	VLO	Wed, Jan 8, 2014	51.17	51.91	50.69	51.86
5445	NYSE	VLO	Tue, Jan 7, 2014	50.12	52.03	49.03	51.42
5444	NYSE	VLO	Mon, Jan 6, 2014	49.56	50.45	49.48	49.83
5443	NYSE	VLO	Fri, Jan 3, 2014	49.95	49.98	48.98	49.35
5442	NYSE	VLO	Thu, Jan 2, 2014	50.14	50.50	49.57	49.87
5441	NYSE	VLO	Tue, Dec 31, 2013	48.86	50.54	48.85	50.40
5440	NYSE	VLO	Mon, Dec 30, 2013	48.75	48.85	48.19	48.64
5439	NYSE	VLO	Fri, Dec 27, 2013	48.87	48.87	47.88	48.67
5438	NYSE	VLO	Thu, Dec 26, 2013	48.56	48.96	48.51	48.76
5437	NYSE	VLO	Tue, Dec 24, 2013	48.35	48.69	48.05	48.63
5436	NYSE	VLO	Mon, Dec 23, 2013	47.86	48.38	47.57	48.36
5435	NYSE	VLO	Fri, Dec 20, 2013	46.96	47.60	46.57	47.49
5434	NYSE	VLO	Thu, Dec 19, 2013	47.94	48.20	46.56	46.66
5433	NYSE	VLO	Wed, Dec 18, 2013	47.22	48.15	46.46	48.10
5432	NYSE	VLO	Tue, Dec 17, 2013	46.64	47.28	46.44	46.99
5431	NYSE	VLO	Mon, Dec 16, 2013	46.55	47.36	46.55	46.75
5430	NYSE	VLO	Fri, Dec 13, 2013	45.90	46.26	45.16	46.13
5429	NYSE	VLO	Thu, Dec 12, 2013	45.84	46.49	45.82	45.88
5428	NYSE	VLO	Wed, Dec 11, 2013	46.62	46.62	45.48	46.04
5427	NYSE	VLO	Tue, Dec 10, 2013	45.76	46.76	45.09	46.48
5426	NYSE	VLO	Mon, Dec 9, 2013	47.07	47.98	46.07	46.14
5425	NYSE	VLO	Fri, Dec 6, 2013	45.77	47.20	45.70	46.58
5424	NYSE	VLO	Thu, Dec 5, 2013	46.15	46.32	45.30	45.35
5423	NYSE	VLO	Wed, Dec 4, 2013	45.39	46.28	44.53	45.02
5422	NYSE	VLO	Tue, Dec 3, 2013	46.62	47.26	45.52	46.77
5421	NYSE	VLO	Mon, Dec 2, 2013	45.92	47.24	45.66	46.83
5420	NYSE	VLO	Fri, Nov 29, 2013	45.87	46.29	45.52	45.72
5419	NYSE	VLO	Wed, Nov 27, 2013	44.28	46.37	44.28	45.97
5418	NYSE	VLO	Tue, Nov 26, 2013	44.57	44.68	44.00	44.35
5417	NYSE	VLO	Mon, Nov 25, 2013	43.88	44.73	43.44	44.58
5416	NYSE	VLO	Fri, Nov 22, 2013	42.94	44.48	42.64	44.11
5415	NYSE	VLO	Thu, Nov 21, 2013	42.07	42.74	42.07	42.54
5414	NYSE	VLO	Wed, Nov 20, 2013	42.35	42.82	41.91	42.11
5413	NYSE	VLO	Tue, Nov 19, 2013	42.82	43.59	42.28	42.34
5412	NYSE	VLO	Mon, Nov 18, 2013	43.33	43.47	42.76	42.92
5411	NYSE	VLO	Fri, Nov 15, 2013	42.70	43.78	42.40	43.00
5410	NYSE	VLO	Thu, Nov 14, 2013	41.58	43.35	41.42	42.84
5409	NYSE	VLO	Wed, Nov 13, 2013	40.99	41.28	40.58	41.24
5408	NYSE	VLO	Tue, Nov 12, 2013	40.32	41.74	40.32	41.02
5407	NYSE	VLO	Mon, Nov 11, 2013	40.24	40.41	39.87	40.31
5406	NYSE	VLO	Fri, Nov 8, 2013	39.34	40.32	39.01	40.32
5405	NYSE	VLO	Thu, Nov 7, 2013	39.88	40.46	39.28	39.28
5404	NYSE	VLO	Wed, Nov 6, 2013	41.49	41.53	40.12	40.24
5403	NYSE	VLO	Tue, Nov 5, 2013	41.37	41.55	41.12	41.44
5402	NYSE	VLO	Mon, Nov 4, 2013	41.15	41.68	40.79	41.55
5401	NYSE	VLO	Fri, Nov 1, 2013	41.34	41.40	40.69	41.00
5400	NYSE	VLO	Thu, Oct 31, 2013	41.30	42.15	41.15	41.17
5399	NYSE	VLO	Wed, Oct 30, 2013	40.00	41.46	39.83	41.41
5398	NYSE	VLO	Tue, Oct 29, 2013	39.84	41.12	39.71	40.21
5397	NYSE	VLO	Mon, Oct 28, 2013	39.63	40.21	39.37	39.45
5396	NYSE	VLO	Fri, Oct 25, 2013	39.48	39.80	39.10	39.44
5395	NYSE	VLO	Thu, Oct 24, 2013	39.95	40.01	39.33	39.42
5394	NYSE	VLO	Wed, Oct 23, 2013	40.08	41.20	39.92	40.13
5393	NYSE	VLO	Tue, Oct 22, 2013	39.94	40.70	39.94	40.45
5392	NYSE	VLO	Mon, Oct 21, 2013	39.26	39.84	39.06	39.75
5391	NYSE	VLO	Fri, Oct 18, 2013	38.73	39.10	38.10	39.10
5390	NYSE	VLO	Thu, Oct 17, 2013	37.19	38.78	37.11	38.39
5389	NYSE	VLO	Wed, Oct 16, 2013	36.76	37.26	36.76	37.25
5388	NYSE	VLO	Tue, Oct 15, 2013	36.78	37.26	36.25	36.49
5387	NYSE	VLO	Mon, Oct 14, 2013	36.15	36.65	35.85	36.57
5386	NYSE	VLO	Fri, Oct 11, 2013	35.75	37.19	35.65	36.54
5385	NYSE	VLO	Thu, Oct 10, 2013	34.48	35.90	34.48	35.57
5384	NYSE	VLO	Wed, Oct 9, 2013	33.76	34.23	33.20	33.97
5383	NYSE	VLO	Tue, Oct 8, 2013	34.09	34.22	33.69	33.73
5382	NYSE	VLO	Mon, Oct 7, 2013	34.07	34.39	33.82	34.05
5381	NYSE	VLO	Fri, Oct 4, 2013	33.73	34.49	33.35	34.44
5380	NYSE	VLO	Thu, Oct 3, 2013	34.20	34.46	33.88	34.10
5379	NYSE	VLO	Wed, Oct 2, 2013	34.18	34.67	34.02	34.38
5378	NYSE	VLO	Tue, Oct 1, 2013	34.15	34.39	33.77	33.84
5377	NYSE	VLO	Mon, Sep 30, 2013	33.78	34.25	33.70	34.15
5376	NYSE	VLO	Fri, Sep 27, 2013	34.17	34.51	34.15	34.30
5375	NYSE	VLO	Thu, Sep 26, 2013	34.96	35.04	34.14	34.31
5374	NYSE	VLO	Wed, Sep 25, 2013	34.32	35.10	34.29	34.88
5373	NYSE	VLO	Tue, Sep 24, 2013	34.27	34.74	33.89	34.31
5372	NYSE	VLO	Mon, Sep 23, 2013	34.11	34.40	33.80	34.11
5371	NYSE	VLO	Fri, Sep 20, 2013	35.32	35.40	34.43	34.44
5370	NYSE	VLO	Thu, Sep 19, 2013	35.27	35.49	34.66	34.73
5369	NYSE	VLO	Wed, Sep 18, 2013	34.71	35.16	34.39	35.10
5368	NYSE	VLO	Tue, Sep 17, 2013	34.64	34.81	34.36	34.60
5367	NYSE	VLO	Mon, Sep 16, 2013	35.43	35.52	34.52	34.56
5366	NYSE	VLO	Fri, Sep 13, 2013	34.89	35.37	34.84	35.05
5365	NYSE	VLO	Thu, Sep 12, 2013	35.86	35.87	34.67	34.70
5364	NYSE	VLO	Wed, Sep 11, 2013	36.14	36.25	35.54	36.07
5363	NYSE	VLO	Tue, Sep 10, 2013	36.76	36.76	35.97	36.15
5362	NYSE	VLO	Mon, Sep 9, 2013	36.89	37.18	36.55	36.59
5361	NYSE	VLO	Fri, Sep 6, 2013	37.06	37.06	36.14	36.76
5360	NYSE	VLO	Thu, Sep 5, 2013	36.83	37.28	36.56	36.75
5359	NYSE	VLO	Wed, Sep 4, 2013	36.22	36.94	36.15	36.88
5358	NYSE	VLO	Tue, Sep 3, 2013	36.12	36.83	36.06	36.30
5357	NYSE	VLO	Fri, Aug 30, 2013	35.95	36.14	35.40	35.53
5356	NYSE	VLO	Thu, Aug 29, 2013	35.70	36.17	35.40	35.80
5355	NYSE	VLO	Wed, Aug 28, 2013	35.32	35.87	35.22	35.77
5354	NYSE	VLO	Tue, Aug 27, 2013	35.67	35.74	35.23	35.26
5353	NYSE	VLO	Mon, Aug 26, 2013	36.41	36.58	35.99	36.02
5352	NYSE	VLO	Fri, Aug 23, 2013	36.21	36.79	36.10	36.40
5351	NYSE	VLO	Thu, Aug 22, 2013	35.54	36.21	35.35	35.98
5350	NYSE	VLO	Wed, Aug 21, 2013	35.22	35.77	34.92	35.40
5349	NYSE	VLO	Tue, Aug 20, 2013	34.42	35.58	34.11	35.24
5348	NYSE	VLO	Mon, Aug 19, 2013	35.26	35.39	34.34	34.47
5347	NYSE	VLO	Fri, Aug 16, 2013	35.89	35.89	35.21	35.41
5346	NYSE	VLO	Thu, Aug 15, 2013	36.45	36.64	35.92	35.93
5345	NYSE	VLO	Wed, Aug 14, 2013	36.83	37.05	36.48	36.74
5344	NYSE	VLO	Tue, Aug 13, 2013	36.93	36.99	36.43	36.86
5343	NYSE	VLO	Mon, Aug 12, 2013	36.74	37.07	36.60	36.85
5342	NYSE	VLO	Fri, Aug 9, 2013	37.08	37.32	36.82	37.13
5341	NYSE	VLO	Thu, Aug 8, 2013	36.68	37.15	36.26	37.03
5340	NYSE	VLO	Wed, Aug 7, 2013	36.69	37.50	36.40	36.55
5339	NYSE	VLO	Tue, Aug 6, 2013	35.27	36.84	35.26	36.53
5338	NYSE	VLO	Mon, Aug 5, 2013	35.07	35.20	34.70	35.13
5337	NYSE	VLO	Fri, Aug 2, 2013	35.93	35.93	34.99	35.09
5336	NYSE	VLO	Thu, Aug 1, 2013	36.15	36.52	35.92	36.06
5335	NYSE	VLO	Wed, Jul 31, 2013	35.52	36.13	35.20	35.77
5334	NYSE	VLO	Tue, Jul 30, 2013	35.86	36.01	35.25	35.53
5333	NYSE	VLO	Mon, Jul 29, 2013	36.01	36.23	35.56	35.79
5332	NYSE	VLO	Fri, Jul 26, 2013	35.54	36.33	35.54	36.04
5331	NYSE	VLO	Thu, Jul 25, 2013	34.46	35.97	34.40	35.67
5330	NYSE	VLO	Wed, Jul 24, 2013	35.44	35.47	34.40	34.60
5329	NYSE	VLO	Tue, Jul 23, 2013	34.88	35.75	34.34	35.33
5328	NYSE	VLO	Mon, Jul 22, 2013	35.00	35.40	34.57	35.27
5327	NYSE	VLO	Fri, Jul 19, 2013	34.41	34.85	34.11	34.71
5326	NYSE	VLO	Thu, Jul 18, 2013	35.19	35.51	34.17	34.22
5325	NYSE	VLO	Wed, Jul 17, 2013	35.20	35.33	34.69	35.10
5324	NYSE	VLO	Tue, Jul 16, 2013	35.31	35.34	34.45	34.78
5323	NYSE	VLO	Mon, Jul 15, 2013	35.94	36.05	35.24	35.38
5322	NYSE	VLO	Fri, Jul 12, 2013	33.72	36.18	33.60	35.86
5321	NYSE	VLO	Thu, Jul 11, 2013	34.12	34.63	33.62	34.54
5320	NYSE	VLO	Wed, Jul 10, 2013	34.11	34.21	33.40	33.55
5319	NYSE	VLO	Tue, Jul 9, 2013	34.77	34.93	33.98	34.28
5318	NYSE	VLO	Mon, Jul 8, 2013	34.06	34.73	34.00	34.53
5317	NYSE	VLO	Fri, Jul 5, 2013	33.87	34.03	33.03	33.85
5316	NYSE	VLO	Wed, Jul 3, 2013	33.55	33.73	33.00	33.69
5315	NYSE	VLO	Tue, Jul 2, 2013	34.25	34.28	33.34	33.54
5314	NYSE	VLO	Mon, Jul 1, 2013	34.58	35.30	34.12	34.25
5313	NYSE	VLO	Fri, Jun 28, 2013	34.83	35.04	34.53	34.77
5312	NYSE	VLO	Thu, Jun 27, 2013	35.58	35.75	34.88	34.99
5311	NYSE	VLO	Wed, Jun 26, 2013	35.31	35.74	35.08	35.40
5310	NYSE	VLO	Tue, Jun 25, 2013	34.40	35.12	34.29	34.98
5309	NYSE	VLO	Mon, Jun 24, 2013	34.79	34.87	33.27	33.76
5308	NYSE	VLO	Fri, Jun 21, 2013	36.02	36.07	34.63	35.39
5307	NYSE	VLO	Thu, Jun 20, 2013	37.08	37.09	35.70	35.73
5306	NYSE	VLO	Wed, Jun 19, 2013	38.03	38.61	37.52	37.58
5305	NYSE	VLO	Tue, Jun 18, 2013	37.93	38.25	37.70	38.07
5304	NYSE	VLO	Mon, Jun 17, 2013	38.23	38.58	37.75	37.95
5303	NYSE	VLO	Fri, Jun 14, 2013	38.71	38.85	37.92	38.01
5302	NYSE	VLO	Thu, Jun 13, 2013	37.85	38.90	37.85	38.66
5301	NYSE	VLO	Wed, Jun 12, 2013	38.98	39.12	37.93	37.96
5300	NYSE	VLO	Tue, Jun 11, 2013	38.69	38.96	38.29	38.48
5299	NYSE	VLO	Mon, Jun 10, 2013	39.73	39.81	38.88	38.97
5298	NYSE	VLO	Fri, Jun 7, 2013	39.44	40.00	39.22	39.57
5297	NYSE	VLO	Thu, Jun 6, 2013	38.59	39.45	38.31	39.27
5296	NYSE	VLO	Wed, Jun 5, 2013	38.93	39.46	38.40	38.62
5295	NYSE	VLO	Tue, Jun 4, 2013	40.02	40.26	38.36	38.96
5294	NYSE	VLO	Mon, Jun 3, 2013	40.68	40.86	39.23	40.25
5293	NYSE	VLO	Fri, May 31, 2013	40.55	41.51	40.51	40.63
5292	NYSE	VLO	Thu, May 30, 2013	40.24	40.95	40.04	40.66
5291	NYSE	VLO	Wed, May 29, 2013	40.58	40.97	40.00	40.48
5290	NYSE	VLO	Tue, May 28, 2013	40.67	41.15	40.30	40.73
5289	NYSE	VLO	Fri, May 24, 2013	39.86	40.07	39.35	40.06
5288	NYSE	VLO	Thu, May 23, 2013	39.71	40.82	39.30	40.24
5287	NYSE	VLO	Wed, May 22, 2013	41.24	42.00	40.17	40.53
5286	NYSE	VLO	Tue, May 21, 2013	42.12	42.50	41.21	41.21
5285	NYSE	VLO	Mon, May 20, 2013	41.19	42.70	40.73	42.09
5284	NYSE	VLO	Fri, May 17, 2013	39.65	41.30	39.59	41.20
5283	NYSE	VLO	Thu, May 16, 2013	39.82	40.25	39.29	39.61
5282	NYSE	VLO	Wed, May 15, 2013	39.03	40.25	38.98	39.81
5281	NYSE	VLO	Tue, May 14, 2013	38.08	39.15	38.08	39.01
5280	NYSE	VLO	Mon, May 13, 2013	38.52	38.74	37.99	38.12
5279	NYSE	VLO	Fri, May 10, 2013	38.10	38.84	37.55	38.80
5278	NYSE	VLO	Thu, May 9, 2013	38.31	38.55	37.96	38.23
5277	NYSE	VLO	Wed, May 8, 2013	39.20	39.84	37.65	38.26
5276	NYSE	VLO	Tue, May 7, 2013	38.90	39.38	38.34	39.11
5275	NYSE	VLO	Mon, May 6, 2013	37.94	38.63	37.62	38.38
5274	NYSE	VLO	Fri, May 3, 2013	36.66	38.07	36.27	37.59
5273	NYSE	VLO	Thu, May 2, 2013	36.90	37.38	35.81	36.98
5272	NYSE	VLO	Wed, May 1, 2013	36.51	36.53	35.30	35.42
5271	NYSE	VLO	Tue, Apr 30, 2013	39.11	39.23	36.50	36.83
5270	NYSE	VLO	Mon, Apr 29, 2013	37.10	38.00	37.10	37.64
5269	NYSE	VLO	Fri, Apr 26, 2013	37.53	37.53	36.52	37.20
5268	NYSE	VLO	Thu, Apr 25, 2013	38.68	38.82	37.47	37.67
5267	NYSE	VLO	Wed, Apr 24, 2013	37.30	38.68	37.30	38.34
5266	NYSE	VLO	Tue, Apr 23, 2013	36.48	37.49	36.10	37.13
5265	NYSE	VLO	Mon, Apr 22, 2013	36.04	36.81	35.30	36.35
5264	NYSE	VLO	Fri, Apr 19, 2013	35.52	36.05	34.84	35.84
5263	NYSE	VLO	Thu, Apr 18, 2013	34.99	35.78	34.56	35.34
5262	NYSE	VLO	Wed, Apr 17, 2013	35.63	35.67	34.41	34.93
5261	NYSE	VLO	Tue, Apr 16, 2013	36.00	36.44	35.59	36.21
5260	NYSE	VLO	Mon, Apr 15, 2013	36.79	36.86	35.28	35.44
5259	NYSE	VLO	Fri, Apr 12, 2013	37.30	37.88	36.32	37.37
5258	NYSE	VLO	Thu, Apr 11, 2013	39.22	39.28	37.33	37.69
5257	NYSE	VLO	Wed, Apr 10, 2013	39.01	39.55	38.66	39.25
5256	NYSE	VLO	Tue, Apr 9, 2013	38.60	39.09	38.00	38.97
5255	NYSE	VLO	Mon, Apr 8, 2013	38.24	38.55	37.23	38.48
5254	NYSE	VLO	Fri, Apr 5, 2013	37.39	38.43	36.60	38.35
5253	NYSE	VLO	Thu, Apr 4, 2013	36.83	37.89	36.36	37.85
5252	NYSE	VLO	Wed, Apr 3, 2013	38.89	39.03	36.47	37.09
5251	NYSE	VLO	Tue, Apr 2, 2013	41.29	41.35	38.27	38.74
5250	NYSE	VLO	Mon, Apr 1, 2013	41.38	41.59	40.69	41.08
5249	NYSE	VLO	Thu, Mar 28, 2013	41.38	41.83	41.09	41.55
5248	NYSE	VLO	Wed, Mar 27, 2013	40.90	41.51	40.84	41.06
5247	NYSE	VLO	Tue, Mar 26, 2013	40.98	41.36	40.70	41.06
5246	NYSE	VLO	Mon, Mar 25, 2013	40.59	41.04	40.28	40.45
5245	NYSE	VLO	Fri, Mar 22, 2013	40.38	40.75	40.20	40.41
5244	NYSE	VLO	Thu, Mar 21, 2013	40.46	40.99	40.21	40.21
5243	NYSE	VLO	Wed, Mar 20, 2013	40.61	41.06	40.15	40.80
5242	NYSE	VLO	Tue, Mar 19, 2013	40.60	40.81	39.74	40.39
5241	NYSE	VLO	Mon, Mar 18, 2013	39.78	41.15	39.64	40.55
5240	NYSE	VLO	Fri, Mar 15, 2013	40.10	41.08	40.06	40.36
5239	NYSE	VLO	Thu, Mar 14, 2013	39.95	40.19	38.83	40.05
5238	NYSE	VLO	Wed, Mar 13, 2013	39.74	40.70	39.46	39.66
5237	NYSE	VLO	Tue, Mar 12, 2013	39.79	41.81	39.79	41.61
5236	NYSE	VLO	Mon, Mar 11, 2013	41.16	41.20	39.38	39.94
5235	NYSE	VLO	Fri, Mar 8, 2013	42.81	43.02	41.46	41.56
5234	NYSE	VLO	Thu, Mar 7, 2013	43.45	43.58	42.17	42.49
5233	NYSE	VLO	Wed, Mar 6, 2013	44.35	44.57	43.40	43.50
5232	NYSE	VLO	Tue, Mar 5, 2013	44.70	44.73	43.46	44.07
5231	NYSE	VLO	Mon, Mar 4, 2013	42.39	44.36	42.39	44.31
5230	NYSE	VLO	Fri, Mar 1, 2013	41.39	42.84	40.83	42.60
5229	NYSE	VLO	Thu, Feb 28, 2013	42.03	42.52	41.57	41.65
5228	NYSE	VLO	Wed, Feb 27, 2013	41.05	42.15	40.76	42.01
5227	NYSE	VLO	Tue, Feb 26, 2013	40.36	41.18	39.91	41.04
5226	NYSE	VLO	Mon, Feb 25, 2013	42.18	42.48	40.39	40.42
5225	NYSE	VLO	Fri, Feb 22, 2013	41.97	42.29	41.09	42.08
5224	NYSE	VLO	Thu, Feb 21, 2013	40.87	41.89	39.75	41.59
5223	NYSE	VLO	Wed, Feb 20, 2013	43.59	43.71	40.84	41.04
5222	NYSE	VLO	Tue, Feb 19, 2013	43.44	43.70	42.80	43.60
5221	NYSE	VLO	Fri, Feb 15, 2013	43.26	43.54	42.72	43.20
5220	NYSE	VLO	Thu, Feb 14, 2013	42.29	43.39	42.24	43.14
5219	NYSE	VLO	Wed, Feb 13, 2013	41.83	42.35	41.56	42.24
5218	NYSE	VLO	Tue, Feb 12, 2013	42.14	42.43	41.42	41.70
5217	NYSE	VLO	Mon, Feb 11, 2013	42.06	42.79	42.06	42.15
5216	NYSE	VLO	Fri, Feb 8, 2013	41.64	42.31	41.63	42.14
5215	NYSE	VLO	Thu, Feb 7, 2013	41.67	41.82	41.05	41.40
5214	NYSE	VLO	Wed, Feb 6, 2013	41.61	42.07	41.25	41.51
5213	NYSE	VLO	Tue, Feb 5, 2013	41.23	42.10	41.09	41.75
5212	NYSE	VLO	Mon, Feb 4, 2013	40.60	41.59	40.42	41.01
5211	NYSE	VLO	Fri, Feb 1, 2013	40.37	41.07	40.05	40.97
5210	NYSE	VLO	Thu, Jan 31, 2013	39.36	40.40	39.25	39.95
5209	NYSE	VLO	Wed, Jan 30, 2013	40.42	40.56	38.91	39.96
5208	NYSE	VLO	Tue, Jan 29, 2013	38.54	40.04	38.23	39.98
5207	NYSE	VLO	Mon, Jan 28, 2013	35.09	35.67	34.82	35.45
5206	NYSE	VLO	Fri, Jan 25, 2013	34.67	34.92	34.43	34.80
5205	NYSE	VLO	Thu, Jan 24, 2013	34.53	35.06	34.49	34.68
5204	NYSE	VLO	Wed, Jan 23, 2013	34.11	35.03	33.80	34.68
5203	NYSE	VLO	Tue, Jan 22, 2013	33.93	34.26	33.49	33.94
5202	NYSE	VLO	Fri, Jan 18, 2013	33.81	34.36	33.08	33.58
5201	NYSE	VLO	Thu, Jan 17, 2013	34.04	34.23	33.57	33.63
5200	NYSE	VLO	Wed, Jan 16, 2013	32.66	33.81	32.60	33.61
5199	NYSE	VLO	Tue, Jan 15, 2013	32.00	32.92	31.98	32.70
5198	NYSE	VLO	Mon, Jan 14, 2013	31.70	32.35	31.62	32.27
5197	NYSE	VLO	Fri, Jan 11, 2013	31.78	31.92	31.57	31.70
5196	NYSE	VLO	Thu, Jan 10, 2013	31.67	32.24	31.46	31.88
5195	NYSE	VLO	Wed, Jan 9, 2013	31.75	31.88	31.10	31.40
5194	NYSE	VLO	Tue, Jan 8, 2013	31.35	31.83	31.24	31.67
5193	NYSE	VLO	Mon, Jan 7, 2013	31.94	31.94	31.11	31.38
5192	NYSE	VLO	Fri, Jan 4, 2013	31.90	32.57	31.32	32.25
5191	NYSE	VLO	Thu, Jan 3, 2013	32.34	32.49	31.55	31.72
5190	NYSE	VLO	Wed, Jan 2, 2013	31.95	32.46	31.57	32.41
5189	NYSE	VLO	Mon, Dec 31, 2012	30.12	31.19	30.05	31.17
5188	NYSE	VLO	Fri, Dec 28, 2012	30.66	30.66	30.04	30.24
5187	NYSE	VLO	Thu, Dec 27, 2012	30.78	31.15	30.22	30.90
5186	NYSE	VLO	Wed, Dec 26, 2012	30.98	31.41	30.76	30.77
5185	NYSE	VLO	Mon, Dec 24, 2012	30.97	31.06	30.69	30.82
5184	NYSE	VLO	Fri, Dec 21, 2012	30.99	31.31	30.66	31.19
5183	NYSE	VLO	Thu, Dec 20, 2012	31.16	31.41	30.99	31.41
5182	NYSE	VLO	Wed, Dec 19, 2012	31.28	31.51	30.85	31.09
5181	NYSE	VLO	Tue, Dec 18, 2012	31.13	31.30	30.78	31.28
5180	NYSE	VLO	Mon, Dec 17, 2012	30.55	31.12	30.46	31.09
5179	NYSE	VLO	Fri, Dec 14, 2012	29.79	30.57	29.79	30.48
5178	NYSE	VLO	Thu, Dec 13, 2012	29.98	30.01	29.29	29.78
5177	NYSE	VLO	Wed, Dec 12, 2012	29.98	30.52	29.78	29.95
5176	NYSE	VLO	Tue, Dec 11, 2012	29.93	30.15	29.76	29.83
5175	NYSE	VLO	Mon, Dec 10, 2012	28.96	29.87	28.96	29.83
5174	NYSE	VLO	Fri, Dec 7, 2012	29.25	29.45	28.80	29.10
5173	NYSE	VLO	Thu, Dec 6, 2012	28.56	29.06	28.28	29.05
5172	NYSE	VLO	Wed, Dec 5, 2012	29.51	29.69	28.48	28.63
5171	NYSE	VLO	Tue, Dec 4, 2012	29.16	29.63	29.16	29.42
5170	NYSE	VLO	Mon, Dec 3, 2012	29.53	29.69	29.11	29.13
5169	NYSE	VLO	Fri, Nov 30, 2012	29.57	29.62	29.20	29.47
5168	NYSE	VLO	Thu, Nov 29, 2012	29.11	29.54	29.07	29.45
5167	NYSE	VLO	Wed, Nov 28, 2012	28.07	29.05	27.92	28.91
5166	NYSE	VLO	Tue, Nov 27, 2012	28.45	28.83	28.35	28.45
5165	NYSE	VLO	Mon, Nov 26, 2012	28.88	29.00	28.50	28.86
5164	NYSE	VLO	Fri, Nov 23, 2012	28.55	29.27	28.51	29.16
5163	NYSE	VLO	Wed, Nov 21, 2012	27.97	28.49	27.97	28.32
5162	NYSE	VLO	Tue, Nov 20, 2012	27.47	28.05	27.25	27.91
5161	NYSE	VLO	Mon, Nov 19, 2012	27.22	27.86	27.15	27.50
5160	NYSE	VLO	Fri, Nov 16, 2012	27.12	27.18	26.47	26.82
5159	NYSE	VLO	Thu, Nov 15, 2012	26.22	27.18	26.09	27.02
5158	NYSE	VLO	Wed, Nov 14, 2012	26.99	27.18	26.31	26.36
5157	NYSE	VLO	Tue, Nov 13, 2012	26.66	27.15	26.50	26.69
5156	NYSE	VLO	Mon, Nov 12, 2012	27.06	27.30	26.73	26.91
5155	NYSE	VLO	Fri, Nov 9, 2012	26.55	27.28	26.13	27.03
5154	NYSE	VLO	Thu, Nov 8, 2012	26.90	27.92	26.82	26.83
5153	NYSE	VLO	Wed, Nov 7, 2012	26.90	27.18	26.37	26.85
5152	NYSE	VLO	Tue, Nov 6, 2012	26.58	27.86	26.32	27.46
5151	NYSE	VLO	Mon, Nov 5, 2012	25.83	26.46	25.79	26.38
5150	NYSE	VLO	Fri, Nov 2, 2012	26.56	26.65	25.64	25.76
5149	NYSE	VLO	Thu, Nov 1, 2012	26.23	26.68	26.04	26.27
5148	NYSE	VLO	Wed, Oct 31, 2012	26.85	27.07	25.85	26.58
5147	NYSE	VLO	Fri, Oct 26, 2012	25.94	26.58	25.79	26.52
5146	NYSE	VLO	Thu, Oct 25, 2012	26.30	26.47	25.79	26.02
5145	NYSE	VLO	Wed, Oct 24, 2012	26.06	26.45	25.86	25.95
5144	NYSE	VLO	Tue, Oct 23, 2012	26.38	26.38	25.48	25.91
5143	NYSE	VLO	Mon, Oct 22, 2012	26.75	27.22	26.54	26.92
5142	NYSE	VLO	Fri, Oct 19, 2012	27.03	27.38	26.55	26.97
5141	NYSE	VLO	Thu, Oct 18, 2012	27.25	27.51	26.97	27.08
5140	NYSE	VLO	Wed, Oct 17, 2012	27.08	27.55	26.82	27.43
5139	NYSE	VLO	Tue, Oct 16, 2012	26.63	26.99	26.41	26.97
5138	NYSE	VLO	Mon, Oct 15, 2012	26.47	26.78	25.73	26.32
5137	NYSE	VLO	Fri, Oct 12, 2012	26.36	26.82	25.55	26.50
5136	NYSE	VLO	Thu, Oct 11, 2012	27.14	27.54	26.52	26.62
5135	NYSE	VLO	Wed, Oct 10, 2012	28.58	28.68	26.78	26.92
5134	NYSE	VLO	Tue, Oct 9, 2012	29.02	29.34	28.68	28.68
5133	NYSE	VLO	Mon, Oct 8, 2012	28.93	29.08	28.42	28.97
5132	NYSE	VLO	Fri, Oct 5, 2012	30.08	30.55	29.04	29.13
5131	NYSE	VLO	Thu, Oct 4, 2012	29.24	30.03	29.23	29.79
5130	NYSE	VLO	Wed, Oct 3, 2012	29.17	29.22	28.59	28.86
5129	NYSE	VLO	Tue, Oct 2, 2012	29.46	29.61	29.10	29.36
5128	NYSE	VLO	Mon, Oct 1, 2012	29.19	29.62	29.02	29.35
5127	NYSE	VLO	Fri, Sep 28, 2012	28.63	28.99	28.39	28.94
5126	NYSE	VLO	Thu, Sep 27, 2012	28.51	28.82	28.28	28.72
5125	NYSE	VLO	Wed, Sep 26, 2012	28.57	28.68	27.83	28.23
5124	NYSE	VLO	Tue, Sep 25, 2012	29.12	29.30	28.71	28.75
5123	NYSE	VLO	Mon, Sep 24, 2012	28.88	29.23	28.77	29.00
5122	NYSE	VLO	Fri, Sep 21, 2012	29.67	29.86	29.12	29.20
5121	NYSE	VLO	Thu, Sep 20, 2012	29.31	29.49	29.03	29.36
5120	NYSE	VLO	Wed, Sep 19, 2012	28.97	29.47	28.80	29.43
5119	NYSE	VLO	Tue, Sep 18, 2012	29.05	29.05	28.43	28.87
5118	NYSE	VLO	Mon, Sep 17, 2012	30.28	30.32	29.11	29.27
5117	NYSE	VLO	Fri, Sep 14, 2012	30.14	31.38	30.08	30.83
5116	NYSE	VLO	Thu, Sep 13, 2012	29.90	30.03	29.23	29.95
5115	NYSE	VLO	Wed, Sep 12, 2012	30.26	30.69	29.93	29.94
5114	NYSE	VLO	Tue, Sep 11, 2012	29.72	30.03	29.52	29.93
5113	NYSE	VLO	Mon, Sep 10, 2012	29.34	29.73	29.11	29.25
5112	NYSE	VLO	Fri, Sep 7, 2012	28.73	29.59	28.64	29.40
5111	NYSE	VLO	Thu, Sep 6, 2012	28.82	29.05	28.40	28.70
5110	NYSE	VLO	Wed, Sep 5, 2012	28.27	28.79	28.09	28.52
5109	NYSE	VLO	Tue, Sep 4, 2012	28.59	28.72	27.92	28.34
5108	NYSE	VLO	Fri, Aug 31, 2012	28.23	28.65	28.00	28.56
5107	NYSE	VLO	Thu, Aug 30, 2012	27.98	28.24	27.88	28.07
5106	NYSE	VLO	Wed, Aug 29, 2012	28.26	28.43	27.95	28.11
5105	NYSE	VLO	Tue, Aug 28, 2012	28.24	28.76	27.99	28.43
5104	NYSE	VLO	Mon, Aug 27, 2012	27.10	28.32	27.08	28.11
5103	NYSE	VLO	Fri, Aug 24, 2012	26.54	26.95	26.34	26.71
5102	NYSE	VLO	Thu, Aug 23, 2012	26.96	27.15	26.63	26.68
5101	NYSE	VLO	Wed, Aug 22, 2012	27.08	27.16	26.78	26.99
5100	NYSE	VLO	Tue, Aug 21, 2012	27.29	27.71	27.18	27.22
5099	NYSE	VLO	Mon, Aug 20, 2012	26.30	27.20	26.30	27.18
5098	NYSE	VLO	Fri, Aug 17, 2012	26.48	26.48	26.13	26.31
5097	NYSE	VLO	Thu, Aug 16, 2012	26.12	26.55	25.87	26.51
5096	NYSE	VLO	Wed, Aug 15, 2012	26.25	26.57	25.99	26.13
5095	NYSE	VLO	Tue, Aug 14, 2012	26.22	26.39	26.05	26.23
5094	NYSE	VLO	Mon, Aug 13, 2012	26.48	26.59	25.87	26.06
5093	NYSE	VLO	Fri, Aug 10, 2012	26.11	26.72	26.03	26.58
5092	NYSE	VLO	Thu, Aug 9, 2012	26.28	26.64	26.10	26.36
5091	NYSE	VLO	Wed, Aug 8, 2012	25.97	26.73	25.80	26.27
5090	NYSE	VLO	Tue, Aug 7, 2012	25.97	26.55	25.93	26.09
5089	NYSE	VLO	Mon, Aug 6, 2012	25.52	25.90	25.47	25.71
5088	NYSE	VLO	Fri, Aug 3, 2012	25.42	25.67	24.95	25.43
5087	NYSE	VLO	Thu, Aug 2, 2012	24.66	25.15	24.34	24.94
5086	NYSE	VLO	Wed, Aug 1, 2012	25.28	25.33	24.42	24.80
5085	NYSE	VLO	Tue, Jul 31, 2012	24.78	25.66	24.66	25.12
5084	NYSE	VLO	Mon, Jul 30, 2012	24.01	24.28	23.69	23.82
5083	NYSE	VLO	Fri, Jul 27, 2012	23.21	23.96	22.86	23.84
5082	NYSE	VLO	Thu, Jul 26, 2012	23.04	23.42	22.88	23.30
5081	NYSE	VLO	Wed, Jul 25, 2012	23.10	23.23	22.54	22.77
5080	NYSE	VLO	Tue, Jul 24, 2012	23.56	23.59	22.53	23.02
5079	NYSE	VLO	Mon, Jul 23, 2012	23.00	23.52	22.53	23.43
5078	NYSE	VLO	Fri, Jul 20, 2012	23.02	23.39	22.94	23.33
5077	NYSE	VLO	Thu, Jul 19, 2012	23.60	23.75	23.04	23.22
5076	NYSE	VLO	Wed, Jul 18, 2012	23.17	23.98	23.07	23.59
5075	NYSE	VLO	Tue, Jul 17, 2012	23.17	23.48	22.86	23.25
5074	NYSE	VLO	Mon, Jul 16, 2012	22.66	23.07	22.49	23.06
5073	NYSE	VLO	Fri, Jul 13, 2012	22.24	22.83	22.22	22.71
5072	NYSE	VLO	Thu, Jul 12, 2012	21.85	22.44	21.59	22.20
5071	NYSE	VLO	Wed, Jul 11, 2012	21.69	22.08	21.66	21.94
5070	NYSE	VLO	Tue, Jul 10, 2012	21.84	22.17	21.44	21.59
5069	NYSE	VLO	Mon, Jul 9, 2012	22.44	22.49	21.53	21.75
5068	NYSE	VLO	Fri, Jul 6, 2012	21.92	22.50	21.85	22.43
5067	NYSE	VLO	Thu, Jul 5, 2012	22.75	22.89	22.26	22.30
5066	NYSE	VLO	Tue, Jul 3, 2012	22.29	22.93	22.23	22.85
5065	NYSE	VLO	Mon, Jul 2, 2012	22.36	22.36	21.81	22.10
5064	NYSE	VLO	Fri, Jun 29, 2012	22.43	22.48	21.82	22.06
5063	NYSE	VLO	Thu, Jun 28, 2012	21.36	21.91	21.21	21.86
5062	NYSE	VLO	Wed, Jun 27, 2012	21.43	21.89	21.33	21.58
5061	NYSE	VLO	Tue, Jun 26, 2012	20.98	21.48	20.96	21.33
5060	NYSE	VLO	Mon, Jun 25, 2012	21.13	21.13	20.78	20.98
5059	NYSE	VLO	Fri, Jun 22, 2012	21.19	21.59	21.07	21.47
5058	NYSE	VLO	Thu, Jun 21, 2012	21.59	21.69	20.74	21.00
5057	NYSE	VLO	Wed, Jun 20, 2012	21.16	21.59	21.06	21.50
5056	NYSE	VLO	Tue, Jun 19, 2012	20.53	21.47	20.13	21.04
5055	NYSE	VLO	Mon, Jun 18, 2012	20.14	20.14	19.79	19.90
5054	NYSE	VLO	Fri, Jun 15, 2012	19.92	20.34	19.75	20.32
5053	NYSE	VLO	Thu, Jun 14, 2012	19.84	20.41	19.68	20.00
5052	NYSE	VLO	Wed, Jun 13, 2012	20.23	20.48	19.69	19.86
5051	NYSE	VLO	Tue, Jun 12, 2012	20.14	21.03	20.04	20.35
5050	NYSE	VLO	Mon, Jun 11, 2012	19.69	20.51	19.36	19.96
5049	NYSE	VLO	Fri, Jun 8, 2012	19.48	19.60	19.28	19.43
5048	NYSE	VLO	Thu, Jun 7, 2012	20.18	20.25	19.43	19.59
5047	NYSE	VLO	Wed, Jun 6, 2012	19.48	20.06	19.42	19.84
5046	NYSE	VLO	Tue, Jun 5, 2012	18.58	19.26	18.55	19.18
5045	NYSE	VLO	Mon, Jun 4, 2012	18.94	18.96	18.27	18.61
5044	NYSE	VLO	Fri, Jun 1, 2012	18.84	19.22	18.61	18.89
5043	NYSE	VLO	Thu, May 31, 2012	19.88	19.94	19.17	19.27
5042	NYSE	VLO	Wed, May 30, 2012	20.14	20.14	19.74	19.92
5041	NYSE	VLO	Tue, May 29, 2012	20.62	20.77	20.22	20.43
5040	NYSE	VLO	Fri, May 25, 2012	20.15	20.71	20.15	20.41
5039	NYSE	VLO	Thu, May 24, 2012	20.40	20.50	19.89	20.21
5038	NYSE	VLO	Wed, May 23, 2012	19.89	20.36	19.81	20.29
5037	NYSE	VLO	Tue, May 22, 2012	20.11	20.40	19.87	20.15
5036	NYSE	VLO	Mon, May 21, 2012	19.48	20.10	19.44	19.99
5035	NYSE	VLO	Fri, May 18, 2012	19.92	20.09	19.44	19.58
5034	NYSE	VLO	Thu, May 17, 2012	19.91	20.22	19.68	19.72
5033	NYSE	VLO	Wed, May 16, 2012	19.79	20.50	19.66	19.94
5032	NYSE	VLO	Tue, May 15, 2012	20.15	20.63	19.62	19.66
5031	NYSE	VLO	Mon, May 14, 2012	20.17	20.40	20.11	20.14
5030	NYSE	VLO	Fri, May 11, 2012	20.41	21.13	20.36	20.59
5029	NYSE	VLO	Thu, May 10, 2012	20.91	21.08	20.56	20.61
5028	NYSE	VLO	Wed, May 9, 2012	20.26	20.83	20.01	20.53
5027	NYSE	VLO	Tue, May 8, 2012	20.71	20.79	20.07	20.61
5026	NYSE	VLO	Mon, May 7, 2012	20.76	21.13	20.57	20.90
5025	NYSE	VLO	Fri, May 4, 2012	21.36	21.43	20.66	20.96
5024	NYSE	VLO	Thu, May 3, 2012	22.08	22.12	21.28	21.50
5023	NYSE	VLO	Wed, May 2, 2012	22.51	22.53	21.97	22.12
5022	NYSE	VLO	Tue, May 1, 2012	22.79	23.29	22.44	22.69
5021	NYSE	VLO	Mon, Apr 30, 2012	23.13	23.34	22.35	22.56
5020	NYSE	VLO	Fri, Apr 27, 2012	22.75	23.04	22.54	22.95
5019	NYSE	VLO	Thu, Apr 26, 2012	21.97	22.48	21.84	22.44
5018	NYSE	VLO	Wed, Apr 25, 2012	22.08	22.15	21.43	22.07
5017	NYSE	VLO	Tue, Apr 24, 2012	21.66	22.05	21.51	21.86
5016	NYSE	VLO	Mon, Apr 23, 2012	21.36	21.65	21.06	21.58
5015	NYSE	VLO	Fri, Apr 20, 2012	22.03	22.14	21.66	21.69
5014	NYSE	VLO	Thu, Apr 19, 2012	21.81	22.15	21.61	21.83
5013	NYSE	VLO	Wed, Apr 18, 2012	21.86	21.98	21.49	21.81
5012	NYSE	VLO	Tue, Apr 17, 2012	21.91	22.27	21.63	22.00
5011	NYSE	VLO	Mon, Apr 16, 2012	21.98	22.03	21.30	21.34
5010	NYSE	VLO	Fri, Apr 13, 2012	22.54	22.62	22.03	22.05
5009	NYSE	VLO	Thu, Apr 12, 2012	21.80	22.96	21.79	22.77
5008	NYSE	VLO	Wed, Apr 11, 2012	21.91	22.20	21.69	21.73
5007	NYSE	VLO	Tue, Apr 10, 2012	22.95	22.95	21.55	21.56
5006	NYSE	VLO	Mon, Apr 9, 2012	22.43	22.87	22.28	22.57
5005	NYSE	VLO	Thu, Apr 5, 2012	22.94	23.22	22.51	22.78
5004	NYSE	VLO	Wed, Apr 4, 2012	23.28	23.71	22.95	23.08
5003	NYSE	VLO	Tue, Apr 3, 2012	24.02	24.02	22.87	23.20
5002	NYSE	VLO	Mon, Apr 2, 2012	23.44	24.24	23.18	24.05
5001	NYSE	VLO	Fri, Mar 30, 2012	24.44	24.65	23.04	23.54
5000	NYSE	VLO	Thu, Mar 29, 2012	24.71	24.71	23.82	24.34
4999	NYSE	VLO	Wed, Mar 28, 2012	25.06	25.29	24.60	24.96
4998	NYSE	VLO	Tue, Mar 27, 2012	24.68	25.45	24.58	25.14
4997	NYSE	VLO	Mon, Mar 26, 2012	24.89	24.91	24.36	24.71
4996	NYSE	VLO	Fri, Mar 23, 2012	24.22	24.60	24.00	24.38
4995	NYSE	VLO	Thu, Mar 22, 2012	24.51	24.57	23.98	24.15
4994	NYSE	VLO	Wed, Mar 21, 2012	25.12	25.28	24.76	24.79
4993	NYSE	VLO	Tue, Mar 20, 2012	25.22	25.22	24.90	25.08
4992	NYSE	VLO	Mon, Mar 19, 2012	25.61	25.73	25.40	25.53
4991	NYSE	VLO	Fri, Mar 16, 2012	25.70	26.13	25.56	25.57
4990	NYSE	VLO	Thu, Mar 15, 2012	25.61	25.76	25.28	25.60
4989	NYSE	VLO	Wed, Mar 14, 2012	25.91	26.12	25.45	25.56
4988	NYSE	VLO	Tue, Mar 13, 2012	25.89	26.03	25.51	26.02
4987	NYSE	VLO	Mon, Mar 12, 2012	25.99	26.04	25.42	25.78
4986	NYSE	VLO	Fri, Mar 9, 2012	25.49	26.20	25.36	26.09
4985	NYSE	VLO	Thu, Mar 8, 2012	24.84	25.66	24.84	25.46
4984	NYSE	VLO	Wed, Mar 7, 2012	23.05	24.85	23.04	24.66
4983	NYSE	VLO	Tue, Mar 6, 2012	23.07	23.23	22.90	22.99
4982	NYSE	VLO	Mon, Mar 5, 2012	23.72	23.80	23.29	23.47
4981	NYSE	VLO	Fri, Mar 2, 2012	23.30	24.48	23.30	23.77
4980	NYSE	VLO	Thu, Mar 1, 2012	22.50	23.72	22.50	23.48
4979	NYSE	VLO	Wed, Feb 29, 2012	22.67	22.93	22.33	22.37
4978	NYSE	VLO	Tue, Feb 28, 2012	22.40	22.70	21.88	22.64
4977	NYSE	VLO	Mon, Feb 27, 2012	22.15	22.54	22.06	22.41
4976	NYSE	VLO	Fri, Feb 24, 2012	23.58	23.62	22.19	22.28
4975	NYSE	VLO	Thu, Feb 23, 2012	23.34	23.60	23.04	23.57
4974	NYSE	VLO	Wed, Feb 22, 2012	23.47	23.48	23.08	23.30
4973	NYSE	VLO	Tue, Feb 21, 2012	22.94	23.56	22.94	23.32
4972	NYSE	VLO	Fri, Feb 17, 2012	23.19	23.38	22.70	22.83
4971	NYSE	VLO	Thu, Feb 16, 2012	22.87	23.43	22.52	23.16
4970	NYSE	VLO	Wed, Feb 15, 2012	22.53	22.89	22.44	22.72
4969	NYSE	VLO	Tue, Feb 14, 2012	22.23	22.71	22.20	22.49
4968	NYSE	VLO	Mon, Feb 13, 2012	22.82	22.87	22.23	22.33
4967	NYSE	VLO	Fri, Feb 10, 2012	22.82	23.10	22.54	22.66
4966	NYSE	VLO	Thu, Feb 9, 2012	23.07	23.18	22.68	23.10
4965	NYSE	VLO	Wed, Feb 8, 2012	23.10	23.46	22.72	22.87
4964	NYSE	VLO	Tue, Feb 7, 2012	22.59	23.19	22.43	23.10
4963	NYSE	VLO	Mon, Feb 6, 2012	22.20	22.78	22.12	22.71
4962	NYSE	VLO	Fri, Feb 3, 2012	22.22	22.54	21.93	22.50
4961	NYSE	VLO	Thu, Feb 2, 2012	22.10	22.12	21.83	22.00
4960	NYSE	VLO	Wed, Feb 1, 2012	22.40	22.54	21.85	21.91
4959	NYSE	VLO	Tue, Jan 31, 2012	22.35	22.67	21.48	21.91
4958	NYSE	VLO	Mon, Jan 30, 2012	21.74	22.33	21.65	22.18
4957	NYSE	VLO	Fri, Jan 27, 2012	21.74	22.36	21.63	22.03
4956	NYSE	VLO	Thu, Jan 26, 2012	22.60	22.64	21.63	21.82
4955	NYSE	VLO	Wed, Jan 25, 2012	21.91	22.70	21.53	22.52
4954	NYSE	VLO	Tue, Jan 24, 2012	21.32	22.24	21.26	22.10
4953	NYSE	VLO	Mon, Jan 23, 2012	21.48	21.70	21.23	21.48
4952	NYSE	VLO	Fri, Jan 20, 2012	21.06	21.48	20.84	21.48
4951	NYSE	VLO	Thu, Jan 19, 2012	21.23	21.28	20.82	21.01
4950	NYSE	VLO	Wed, Jan 18, 2012	20.42	21.19	20.39	21.06
4949	NYSE	VLO	Tue, Jan 17, 2012	19.36	20.16	19.31	20.12
4948	NYSE	VLO	Fri, Jan 13, 2012	18.94	19.39	18.81	19.20
4947	NYSE	VLO	Thu, Jan 12, 2012	18.61	19.29	18.54	19.13
4946	NYSE	VLO	Wed, Jan 11, 2012	18.23	18.74	18.01	18.68
4945	NYSE	VLO	Tue, Jan 10, 2012	18.21	18.47	18.13	18.34
4944	NYSE	VLO	Mon, Jan 9, 2012	18.69	18.73	17.87	17.91
4943	NYSE	VLO	Fri, Jan 6, 2012	18.27	18.67	18.11	18.61
4942	NYSE	VLO	Thu, Jan 5, 2012	18.10	18.21	17.47	18.10
4941	NYSE	VLO	Wed, Jan 4, 2012	19.12	19.23	18.54	18.65
4940	NYSE	VLO	Tue, Jan 3, 2012	19.50	19.54	18.99	19.12
4939	NYSE	VLO	Fri, Dec 30, 2011	18.91	19.36	18.83	19.23
4938	NYSE	VLO	Thu, Dec 29, 2011	18.95	19.03	18.74	18.95
4937	NYSE	VLO	Wed, Dec 28, 2011	19.42	19.50	18.84	18.97
4936	NYSE	VLO	Tue, Dec 27, 2011	19.26	19.57	19.16	19.42
4935	NYSE	VLO	Fri, Dec 23, 2011	19.32	19.38	19.03	19.22
4934	NYSE	VLO	Thu, Dec 22, 2011	19.34	19.46	19.03	19.17
4933	NYSE	VLO	Wed, Dec 21, 2011	18.92	19.27	18.68	19.21
4932	NYSE	VLO	Tue, Dec 20, 2011	18.57	19.08	18.52	19.02
4931	NYSE	VLO	Mon, Dec 19, 2011	18.83	18.83	18.11	18.17
4930	NYSE	VLO	Fri, Dec 16, 2011	18.78	19.08	18.55	18.74
4929	NYSE	VLO	Thu, Dec 15, 2011	18.91	18.99	18.52	18.58
4928	NYSE	VLO	Wed, Dec 14, 2011	18.52	18.74	18.27	18.60
4927	NYSE	VLO	Tue, Dec 13, 2011	19.04	19.23	18.51	18.69
4926	NYSE	VLO	Mon, Dec 12, 2011	19.06	19.16	18.57	18.91
4925	NYSE	VLO	Fri, Dec 9, 2011	19.31	19.43	19.03	19.32
4924	NYSE	VLO	Thu, Dec 8, 2011	19.81	19.83	18.92	19.07
4923	NYSE	VLO	Wed, Dec 7, 2011	20.39	20.41	19.94	20.15
4922	NYSE	VLO	Tue, Dec 6, 2011	20.68	20.78	20.32	20.43
4921	NYSE	VLO	Mon, Dec 5, 2011	20.85	21.15	20.51	20.83
4920	NYSE	VLO	Fri, Dec 2, 2011	20.48	21.21	20.47	20.61
4919	NYSE	VLO	Thu, Dec 1, 2011	20.31	20.59	20.01	20.21
4918	NYSE	VLO	Wed, Nov 30, 2011	20.46	20.85	20.08	20.34
4917	NYSE	VLO	Tue, Nov 29, 2011	19.48	19.82	19.23	19.54
4916	NYSE	VLO	Mon, Nov 28, 2011	19.57	19.60	19.16	19.36
4915	NYSE	VLO	Fri, Nov 25, 2011	18.54	18.87	18.42	18.48
4914	NYSE	VLO	Wed, Nov 23, 2011	18.80	19.09	18.60	18.63
4913	NYSE	VLO	Tue, Nov 22, 2011	19.29	19.62	19.01	19.07
4912	NYSE	VLO	Mon, Nov 21, 2011	19.69	19.81	18.88	19.26
4911	NYSE	VLO	Fri, Nov 18, 2011	20.06	20.46	19.81	19.92
4910	NYSE	VLO	Thu, Nov 17, 2011	20.34	20.96	19.76	19.98
4909	NYSE	VLO	Wed, Nov 16, 2011	21.89	22.08	20.55	20.61
4908	NYSE	VLO	Tue, Nov 15, 2011	22.10	22.90	22.04	22.73
4907	NYSE	VLO	Mon, Nov 14, 2011	22.53	22.65	21.92	22.32
4906	NYSE	VLO	Fri, Nov 11, 2011	23.81	23.91	22.41	22.63
4905	NYSE	VLO	Thu, Nov 10, 2011	23.46	23.89	22.54	23.39
4904	NYSE	VLO	Wed, Nov 9, 2011	23.42	24.08	23.24	23.30
4903	NYSE	VLO	Tue, Nov 8, 2011	24.03	24.15	23.68	24.05
4902	NYSE	VLO	Mon, Nov 7, 2011	23.27	23.93	23.18	23.91
4901	NYSE	VLO	Fri, Nov 4, 2011	23.07	23.57	22.66	23.57
4900	NYSE	VLO	Thu, Nov 3, 2011	23.29	23.38	22.65	23.24
4899	NYSE	VLO	Wed, Nov 2, 2011	22.78	23.03	22.43	22.97
4898	NYSE	VLO	Tue, Nov 1, 2011	21.92	22.62	21.40	22.13
4897	NYSE	VLO	Mon, Oct 31, 2011	23.97	23.98	22.25	22.47
4896	NYSE	VLO	Fri, Oct 28, 2011	23.75	24.47	23.59	24.39
4895	NYSE	VLO	Thu, Oct 27, 2011	24.48	24.54	23.43	23.97
4894	NYSE	VLO	Wed, Oct 26, 2011	21.48	23.46	21.38	22.97
4893	NYSE	VLO	Tue, Oct 25, 2011	20.55	20.69	18.99	19.95
4892	NYSE	VLO	Mon, Oct 24, 2011	21.83	21.94	21.07	21.24
4891	NYSE	VLO	Fri, Oct 21, 2011	21.67	22.05	21.27	21.63
4890	NYSE	VLO	Thu, Oct 20, 2011	20.97	21.45	20.63	21.36
4889	NYSE	VLO	Wed, Oct 19, 2011	21.23	21.67	20.74	20.85
4888	NYSE	VLO	Tue, Oct 18, 2011	20.54	21.59	20.22	21.37
4887	NYSE	VLO	Mon, Oct 17, 2011	21.51	21.56	20.57	20.67
4886	NYSE	VLO	Fri, Oct 14, 2011	21.00	21.59	20.95	21.58
4885	NYSE	VLO	Thu, Oct 13, 2011	20.11	20.76	19.90	20.69
4884	NYSE	VLO	Wed, Oct 12, 2011	20.10	20.62	19.82	20.32
4883	NYSE	VLO	Tue, Oct 11, 2011	19.40	20.03	19.24	19.84
4882	NYSE	VLO	Mon, Oct 10, 2011	18.53	19.29	18.49	19.22
4881	NYSE	VLO	Fri, Oct 7, 2011	18.80	18.84	17.86	18.07
4880	NYSE	VLO	Thu, Oct 6, 2011	17.95	18.73	17.74	18.53
4879	NYSE	VLO	Wed, Oct 5, 2011	16.65	18.05	16.23	17.91
4878	NYSE	VLO	Tue, Oct 4, 2011	15.36	16.41	14.98	16.41
4877	NYSE	VLO	Mon, Oct 3, 2011	16.12	16.42	15.57	15.68
4876	NYSE	VLO	Fri, Sep 30, 2011	16.61	16.90	16.23	16.24
4875	NYSE	VLO	Thu, Sep 29, 2011	17.37	17.52	16.56	16.99
4874	NYSE	VLO	Wed, Sep 28, 2011	17.64	17.83	16.84	16.86
4873	NYSE	VLO	Tue, Sep 27, 2011	18.01	18.28	17.41	17.54
4872	NYSE	VLO	Mon, Sep 26, 2011	17.13	17.58	16.46	17.54
4871	NYSE	VLO	Fri, Sep 23, 2011	16.99	17.33	16.78	16.88
4870	NYSE	VLO	Thu, Sep 22, 2011	17.24	17.63	16.64	16.96
4869	NYSE	VLO	Wed, Sep 21, 2011	19.20	19.40	18.14	18.17
4868	NYSE	VLO	Tue, Sep 20, 2011	19.66	19.89	19.14	19.16
4867	NYSE	VLO	Mon, Sep 19, 2011	19.87	19.87	19.24	19.56
4866	NYSE	VLO	Fri, Sep 16, 2011	20.55	20.64	20.01	20.27
4865	NYSE	VLO	Thu, Sep 15, 2011	20.43	20.54	20.06	20.47
4864	NYSE	VLO	Wed, Sep 14, 2011	20.36	20.40	19.68	20.06
4863	NYSE	VLO	Tue, Sep 13, 2011	20.44	20.60	19.92	20.18
4862	NYSE	VLO	Mon, Sep 12, 2011	20.04	20.75	19.83	20.41
4861	NYSE	VLO	Fri, Sep 9, 2011	20.80	21.08	20.14	20.39
4860	NYSE	VLO	Thu, Sep 8, 2011	20.75	21.79	20.61	21.18
4859	NYSE	VLO	Wed, Sep 7, 2011	20.14	20.46	20.01	20.35
4858	NYSE	VLO	Tue, Sep 6, 2011	19.19	19.86	19.00	19.78
4857	NYSE	VLO	Fri, Sep 2, 2011	19.98	20.36	19.69	20.04
4856	NYSE	VLO	Thu, Sep 1, 2011	20.87	21.00	20.48	20.54
4855	NYSE	VLO	Wed, Aug 31, 2011	20.38	21.26	20.30	20.75
4854	NYSE	VLO	Tue, Aug 30, 2011	19.69	20.25	19.41	20.10
4853	NYSE	VLO	Mon, Aug 29, 2011	19.37	19.85	19.10	19.82
4852	NYSE	VLO	Fri, Aug 26, 2011	18.26	19.17	18.11	19.06
4851	NYSE	VLO	Thu, Aug 25, 2011	18.81	19.00	18.20	18.46
4850	NYSE	VLO	Wed, Aug 24, 2011	18.38	18.78	18.09	18.69
4849	NYSE	VLO	Tue, Aug 23, 2011	17.51	18.48	17.31	18.39
4848	NYSE	VLO	Mon, Aug 22, 2011	17.80	17.92	17.16	17.30
4847	NYSE	VLO	Fri, Aug 19, 2011	17.29	17.95	17.13	17.19
4846	NYSE	VLO	Thu, Aug 18, 2011	18.06	18.13	17.41	17.59
4845	NYSE	VLO	Wed, Aug 17, 2011	19.41	19.70	18.96	19.14
4844	NYSE	VLO	Tue, Aug 16, 2011	19.40	19.48	18.93	19.16
4843	NYSE	VLO	Mon, Aug 15, 2011	19.31	19.75	19.23	19.67
4842	NYSE	VLO	Fri, Aug 12, 2011	19.20	19.46	18.84	19.09
4841	NYSE	VLO	Thu, Aug 11, 2011	17.83	19.29	17.75	18.96
4840	NYSE	VLO	Wed, Aug 10, 2011	17.97	18.54	17.54	17.59
4839	NYSE	VLO	Tue, Aug 9, 2011	17.36	18.35	16.95	18.31
4838	NYSE	VLO	Mon, Aug 8, 2011	17.59	17.89	16.32	16.73
4837	NYSE	VLO	Fri, Aug 5, 2011	19.46	19.85	17.64	18.92
4836	NYSE	VLO	Thu, Aug 4, 2011	20.83	20.88	19.07	19.18
4835	NYSE	VLO	Wed, Aug 3, 2011	21.56	21.61	20.60	21.25
4834	NYSE	VLO	Tue, Aug 2, 2011	22.50	22.86	21.51	21.52
4833	NYSE	VLO	Mon, Aug 1, 2011	23.21	23.34	22.41	22.78
4832	NYSE	VLO	Fri, Jul 29, 2011	22.35	23.05	22.02	22.95
4831	NYSE	VLO	Thu, Jul 28, 2011	23.32	23.56	22.63	22.69
4830	NYSE	VLO	Wed, Jul 27, 2011	23.94	24.18	23.14	23.24
4829	NYSE	VLO	Tue, Jul 26, 2011	24.00	24.51	23.14	24.19
4828	NYSE	VLO	Mon, Jul 25, 2011	23.92	24.76	23.85	24.37
4827	NYSE	VLO	Fri, Jul 22, 2011	24.62	24.62	24.14	24.40
4826	NYSE	VLO	Thu, Jul 21, 2011	23.72	24.66	23.60	24.56
4825	NYSE	VLO	Wed, Jul 20, 2011	23.59	23.70	23.45	23.51
4824	NYSE	VLO	Tue, Jul 19, 2011	23.17	23.50	23.07	23.43
4823	NYSE	VLO	Mon, Jul 18, 2011	22.90	22.98	22.54	22.95
4822	NYSE	VLO	Fri, Jul 15, 2011	22.86	23.21	22.83	23.07
4821	NYSE	VLO	Thu, Jul 14, 2011	23.51	23.61	22.59	22.67
4820	NYSE	VLO	Wed, Jul 13, 2011	23.39	23.84	23.23	23.29
4819	NYSE	VLO	Tue, Jul 12, 2011	22.89	23.38	22.78	23.06
4818	NYSE	VLO	Mon, Jul 11, 2011	23.39	23.53	23.00	23.13
4817	NYSE	VLO	Fri, Jul 8, 2011	23.66	23.94	23.51	23.91
4816	NYSE	VLO	Thu, Jul 7, 2011	23.47	24.10	23.39	24.04
4815	NYSE	VLO	Wed, Jul 6, 2011	23.26	23.44	23.01	23.11
4814	NYSE	VLO	Tue, Jul 5, 2011	23.42	23.51	23.02	23.28
4813	NYSE	VLO	Fri, Jul 1, 2011	23.36	23.67	22.86	23.56
4812	NYSE	VLO	Thu, Jun 30, 2011	22.91	23.41	22.90	23.36
4811	NYSE	VLO	Wed, Jun 29, 2011	22.69	23.02	22.14	22.79
4810	NYSE	VLO	Tue, Jun 28, 2011	21.85	22.59	21.80	22.47
4809	NYSE	VLO	Mon, Jun 27, 2011	21.17	21.78	21.12	21.65
4808	NYSE	VLO	Fri, Jun 24, 2011	22.57	22.72	20.97	21.17
4807	NYSE	VLO	Thu, Jun 23, 2011	22.41	22.66	21.80	22.62
4806	NYSE	VLO	Wed, Jun 22, 2011	22.75	23.21	22.61	22.79
4805	NYSE	VLO	Tue, Jun 21, 2011	22.33	22.81	22.27	22.74
4804	NYSE	VLO	Mon, Jun 20, 2011	21.86	22.23	21.74	22.14
4803	NYSE	VLO	Fri, Jun 17, 2011	22.33	22.49	21.70	22.01
4802	NYSE	VLO	Thu, Jun 16, 2011	22.20	22.56	21.79	22.08
4801	NYSE	VLO	Wed, Jun 15, 2011	22.79	22.96	22.11	22.23
4800	NYSE	VLO	Tue, Jun 14, 2011	22.54	23.36	22.54	23.07
4799	NYSE	VLO	Mon, Jun 13, 2011	22.83	23.19	22.05	22.22
4798	NYSE	VLO	Fri, Jun 10, 2011	23.01	23.13	22.64	22.80
4797	NYSE	VLO	Thu, Jun 9, 2011	23.00	23.58	22.96	23.20
4796	NYSE	VLO	Wed, Jun 8, 2011	23.34	23.60	22.88	22.98
4795	NYSE	VLO	Tue, Jun 7, 2011	23.08	23.68	23.06	23.36
4794	NYSE	VLO	Mon, Jun 6, 2011	23.91	24.09	22.75	22.93
4793	NYSE	VLO	Fri, Jun 3, 2011	23.79	24.38	23.59	24.05
4792	NYSE	VLO	Thu, Jun 2, 2011	24.72	24.87	24.11	24.17
4791	NYSE	VLO	Wed, Jun 1, 2011	24.97	25.26	24.62	24.75
4790	NYSE	VLO	Tue, May 31, 2011	25.03	25.19	24.53	25.12
4789	NYSE	VLO	Fri, May 27, 2011	24.27	24.82	24.24	24.59
4788	NYSE	VLO	Thu, May 26, 2011	23.96	24.33	23.69	24.13
4787	NYSE	VLO	Wed, May 25, 2011	23.40	24.22	23.38	23.99
4786	NYSE	VLO	Tue, May 24, 2011	23.99	24.27	23.50	23.60
4785	NYSE	VLO	Mon, May 23, 2011	23.49	23.71	23.03	23.69
4784	NYSE	VLO	Fri, May 20, 2011	26.51	26.56	25.91	26.05
4783	NYSE	VLO	Thu, May 19, 2011	26.78	26.85	26.21	26.51
4782	NYSE	VLO	Wed, May 18, 2011	26.11	26.81	26.11	26.58
4781	NYSE	VLO	Tue, May 17, 2011	26.04	26.43	25.59	25.90
4780	NYSE	VLO	Mon, May 16, 2011	26.56	27.04	26.16	26.23
4779	NYSE	VLO	Fri, May 13, 2011	26.92	27.28	26.46	26.68
4778	NYSE	VLO	Thu, May 12, 2011	26.86	26.90	26.18	26.53
4777	NYSE	VLO	Wed, May 11, 2011	28.21	28.46	27.00	27.06
4776	NYSE	VLO	Tue, May 10, 2011	27.99	28.70	27.81	28.48
4775	NYSE	VLO	Mon, May 9, 2011	26.85	27.75	26.85	27.68
4774	NYSE	VLO	Fri, May 6, 2011	26.71	27.53	26.55	26.79
4773	NYSE	VLO	Thu, May 5, 2011	26.36	26.76	25.76	26.31
4772	NYSE	VLO	Wed, May 4, 2011	27.19	27.19	26.15	26.69
4771	NYSE	VLO	Tue, May 3, 2011	27.99	28.00	26.99	27.21
4770	NYSE	VLO	Mon, May 2, 2011	28.42	28.60	27.82	27.98
4769	NYSE	VLO	Fri, Apr 29, 2011	28.11	28.39	28.06	28.30
4768	NYSE	VLO	Thu, Apr 28, 2011	27.95	28.42	27.59	28.14
4767	NYSE	VLO	Wed, Apr 27, 2011	28.62	28.62	27.41	28.01
4766	NYSE	VLO	Tue, Apr 26, 2011	29.29	29.55	27.84	28.02
4765	NYSE	VLO	Mon, Apr 25, 2011	28.90	29.35	28.51	29.11
4764	NYSE	VLO	Thu, Apr 21, 2011	28.53	29.10	28.45	29.03
4763	NYSE	VLO	Wed, Apr 20, 2011	28.12	28.45	27.96	28.37
4762	NYSE	VLO	Tue, Apr 19, 2011	26.94	27.79	26.77	27.74
4761	NYSE	VLO	Mon, Apr 18, 2011	27.16	27.29	26.65	27.08
4760	NYSE	VLO	Fri, Apr 15, 2011	27.72	27.81	27.34	27.54
4759	NYSE	VLO	Thu, Apr 14, 2011	27.71	27.78	27.12	27.60
4758	NYSE	VLO	Wed, Apr 13, 2011	27.48	28.12	27.33	27.99
4757	NYSE	VLO	Tue, Apr 12, 2011	27.27	27.89	26.90	27.16
4756	NYSE	VLO	Mon, Apr 11, 2011	28.12	28.56	27.52	27.56
4755	NYSE	VLO	Fri, Apr 8, 2011	29.04	29.20	27.71	28.19
4754	NYSE	VLO	Thu, Apr 7, 2011	29.62	29.67	28.67	28.99
4753	NYSE	VLO	Wed, Apr 6, 2011	30.74	31.12	29.74	29.82
4752	NYSE	VLO	Tue, Apr 5, 2011	30.30	30.70	30.08	30.50
4751	NYSE	VLO	Mon, Apr 4, 2011	30.16	30.28	29.93	30.07
4750	NYSE	VLO	Fri, Apr 1, 2011	30.06	30.27	29.79	30.02
4749	NYSE	VLO	Thu, Mar 31, 2011	30.19	30.68	29.80	29.82
4748	NYSE	VLO	Wed, Mar 30, 2011	30.85	30.96	30.13	30.73
4747	NYSE	VLO	Tue, Mar 29, 2011	29.84	30.47	29.29	30.44
4746	NYSE	VLO	Mon, Mar 28, 2011	30.02	30.08	29.47	29.57
4745	NYSE	VLO	Fri, Mar 25, 2011	29.01	30.00	28.99	29.93
4744	NYSE	VLO	Thu, Mar 24, 2011	29.11	29.15	28.20	28.79
4743	NYSE	VLO	Wed, Mar 23, 2011	28.01	29.12	27.91	28.83
4742	NYSE	VLO	Tue, Mar 22, 2011	28.31	28.40	27.65	28.10
4741	NYSE	VLO	Mon, Mar 21, 2011	27.89	28.31	27.59	28.30
4740	NYSE	VLO	Fri, Mar 18, 2011	28.30	28.39	27.30	27.34
4739	NYSE	VLO	Thu, Mar 17, 2011	27.92	28.20	27.70	27.91
4738	NYSE	VLO	Wed, Mar 16, 2011	27.92	28.29	27.11	27.44
4737	NYSE	VLO	Tue, Mar 15, 2011	27.48	28.30	27.30	27.91
4736	NYSE	VLO	Mon, Mar 14, 2011	28.44	29.35	27.99	28.89
4735	NYSE	VLO	Fri, Mar 11, 2011	27.06	28.13	26.53	27.98
4734	NYSE	VLO	Thu, Mar 10, 2011	27.25	27.27	25.60	26.32
4733	NYSE	VLO	Wed, Mar 9, 2011	27.16	27.82	26.89	27.71
4732	NYSE	VLO	Tue, Mar 8, 2011	27.89	27.89	26.87	27.19
4731	NYSE	VLO	Mon, Mar 7, 2011	28.75	28.80	27.40	27.83
4730	NYSE	VLO	Fri, Mar 4, 2011	28.98	29.05	28.43	28.67
4729	NYSE	VLO	Thu, Mar 3, 2011	27.41	29.03	27.29	28.98
4728	NYSE	VLO	Wed, Mar 2, 2011	26.99	27.13	26.30	26.90
4727	NYSE	VLO	Tue, Mar 1, 2011	28.17	28.35	26.87	26.98
4726	NYSE	VLO	Mon, Feb 28, 2011	28.73	28.87	27.85	28.18
4725	NYSE	VLO	Fri, Feb 25, 2011	27.24	28.58	27.15	28.56
4724	NYSE	VLO	Thu, Feb 24, 2011	27.27	27.59	26.52	26.80
4723	NYSE	VLO	Wed, Feb 23, 2011	28.20	28.54	26.70	27.75
4722	NYSE	VLO	Tue, Feb 22, 2011	29.13	29.50	28.15	28.17
4721	NYSE	VLO	Fri, Feb 18, 2011	30.01	30.24	29.32	29.42
4720	NYSE	VLO	Thu, Feb 17, 2011	29.54	30.42	29.23	30.29
4719	NYSE	VLO	Wed, Feb 16, 2011	29.23	29.61	29.04	29.18
4718	NYSE	VLO	Tue, Feb 15, 2011	29.14	29.25	28.21	28.45
4717	NYSE	VLO	Mon, Feb 14, 2011	27.91	29.51	27.87	29.08
4716	NYSE	VLO	Fri, Feb 11, 2011	28.22	28.48	27.57	27.97
4715	NYSE	VLO	Thu, Feb 10, 2011	27.01	28.13	26.49	28.08
4714	NYSE	VLO	Wed, Feb 9, 2011	27.91	28.08	27.10	27.35
4713	NYSE	VLO	Tue, Feb 8, 2011	27.38	28.06	27.01	28.00
4712	NYSE	VLO	Mon, Feb 7, 2011	27.11	28.03	27.07	27.30
4711	NYSE	VLO	Fri, Feb 4, 2011	26.23	26.64	26.05	26.53
4710	NYSE	VLO	Thu, Feb 3, 2011	26.26	26.40	25.53	26.11
4709	NYSE	VLO	Wed, Feb 2, 2011	26.03	26.99	25.98	26.43
4708	NYSE	VLO	Tue, Feb 1, 2011	25.75	26.10	25.58	26.06
4707	NYSE	VLO	Mon, Jan 31, 2011	25.45	25.51	25.18	25.36
4706	NYSE	VLO	Fri, Jan 28, 2011	25.35	25.49	25.01	25.15
4705	NYSE	VLO	Thu, Jan 27, 2011	25.48	25.79	25.05	25.37
4704	NYSE	VLO	Wed, Jan 26, 2011	24.59	25.39	24.53	25.30
4703	NYSE	VLO	Tue, Jan 25, 2011	24.32	24.43	23.95	24.32
4702	NYSE	VLO	Mon, Jan 24, 2011	24.14	24.44	23.94	24.41
4701	NYSE	VLO	Fri, Jan 21, 2011	24.01	24.36	23.85	24.13
4700	NYSE	VLO	Thu, Jan 20, 2011	24.55	24.70	23.52	24.08
4699	NYSE	VLO	Wed, Jan 19, 2011	25.51	25.57	24.69	24.78
4698	NYSE	VLO	Tue, Jan 18, 2011	25.09	25.57	24.89	25.57
4697	NYSE	VLO	Fri, Jan 14, 2011	25.09	25.09	24.45	24.99
4696	NYSE	VLO	Thu, Jan 13, 2011	24.65	25.18	24.57	25.04
4695	NYSE	VLO	Wed, Jan 12, 2011	24.42	24.81	24.30	24.56
4694	NYSE	VLO	Tue, Jan 11, 2011	23.85	24.34	23.80	24.16
4693	NYSE	VLO	Mon, Jan 10, 2011	23.58	23.90	23.43	23.73
4692	NYSE	VLO	Fri, Jan 7, 2011	23.77	23.94	23.50	23.83
4691	NYSE	VLO	Thu, Jan 6, 2011	23.88	23.99	23.46	23.78
4690	NYSE	VLO	Wed, Jan 5, 2011	23.13	23.82	23.03	23.76
4689	NYSE	VLO	Tue, Jan 4, 2011	23.86	23.89	23.01	23.19
4688	NYSE	VLO	Mon, Jan 3, 2011	23.48	23.79	23.37	23.75
4687	NYSE	VLO	Fri, Dec 31, 2010	23.15	23.70	23.00	23.12
4686	NYSE	VLO	Thu, Dec 30, 2010	23.42	23.48	23.08	23.14
4685	NYSE	VLO	Wed, Dec 29, 2010	22.91	23.50	22.87	23.35
4684	NYSE	VLO	Tue, Dec 28, 2010	23.03	23.23	22.88	22.91
4683	NYSE	VLO	Mon, Dec 27, 2010	22.89	23.05	22.75	23.01
4682	NYSE	VLO	Thu, Dec 23, 2010	22.81	23.05	22.63	23.02
4681	NYSE	VLO	Wed, Dec 22, 2010	22.77	23.00	22.67	22.72
4680	NYSE	VLO	Tue, Dec 21, 2010	22.24	22.84	21.98	22.80
4679	NYSE	VLO	Mon, Dec 20, 2010	21.25	22.19	21.19	22.18
4678	NYSE	VLO	Fri, Dec 17, 2010	21.23	21.38	21.06	21.08
4677	NYSE	VLO	Thu, Dec 16, 2010	21.10	21.37	20.90	21.31
4676	NYSE	VLO	Wed, Dec 15, 2010	21.35	21.54	21.05	21.05
4675	NYSE	VLO	Tue, Dec 14, 2010	21.54	21.54	21.19	21.40
4674	NYSE	VLO	Mon, Dec 13, 2010	21.77	21.80	21.34	21.36
4673	NYSE	VLO	Fri, Dec 10, 2010	21.07	21.66	21.03	21.62
4672	NYSE	VLO	Thu, Dec 9, 2010	21.16	21.26	20.79	20.99
4671	NYSE	VLO	Wed, Dec 8, 2010	21.30	21.44	20.78	21.09
4670	NYSE	VLO	Tue, Dec 7, 2010	21.22	21.44	21.14	21.24
4669	NYSE	VLO	Mon, Dec 6, 2010	20.95	21.30	20.90	20.98
4668	NYSE	VLO	Fri, Dec 3, 2010	20.58	21.12	20.50	21.08
4667	NYSE	VLO	Thu, Dec 2, 2010	20.18	20.78	20.15	20.73
4666	NYSE	VLO	Wed, Dec 1, 2010	19.75	20.23	19.69	20.16
4665	NYSE	VLO	Tue, Nov 30, 2010	19.31	19.66	19.24	19.48
4664	NYSE	VLO	Mon, Nov 29, 2010	19.47	19.64	19.23	19.57
4663	NYSE	VLO	Fri, Nov 26, 2010	19.65	19.72	19.40	19.56
4662	NYSE	VLO	Wed, Nov 24, 2010	19.45	19.87	19.41	19.84
4661	NYSE	VLO	Tue, Nov 23, 2010	19.54	19.62	19.21	19.36
4660	NYSE	VLO	Mon, Nov 22, 2010	19.40	19.75	19.20	19.69
4659	NYSE	VLO	Fri, Nov 19, 2010	19.70	19.73	19.27	19.57
4658	NYSE	VLO	Thu, Nov 18, 2010	19.30	19.93	19.30	19.76
4657	NYSE	VLO	Wed, Nov 17, 2010	18.70	19.32	18.65	19.10
4656	NYSE	VLO	Tue, Nov 16, 2010	19.30	19.44	18.62	18.76
4655	NYSE	VLO	Mon, Nov 15, 2010	19.91	19.99	19.48	19.52
4654	NYSE	VLO	Fri, Nov 12, 2010	19.78	20.20	19.66	19.97
4653	NYSE	VLO	Thu, Nov 11, 2010	19.50	19.98	19.39	19.96
4652	NYSE	VLO	Wed, Nov 10, 2010	19.10	19.57	18.92	19.54
4651	NYSE	VLO	Tue, Nov 9, 2010	19.21	19.37	19.07	19.14
4650	NYSE	VLO	Mon, Nov 8, 2010	19.09	19.25	18.96	19.20
4649	NYSE	VLO	Fri, Nov 5, 2010	18.96	19.22	18.83	19.14
4648	NYSE	VLO	Thu, Nov 4, 2010	18.38	18.97	18.33	18.93
4647	NYSE	VLO	Wed, Nov 3, 2010	18.10	18.26	17.83	18.14
4646	NYSE	VLO	Tue, Nov 2, 2010	17.99	18.10	17.84	18.00
4645	NYSE	VLO	Mon, Nov 1, 2010	18.12	18.29	17.77	17.82
4644	NYSE	VLO	Fri, Oct 29, 2010	18.17	18.24	17.79	17.95
4643	NYSE	VLO	Thu, Oct 28, 2010	18.30	18.52	18.22	18.22
4642	NYSE	VLO	Wed, Oct 27, 2010	17.95	18.33	17.90	18.20
4641	NYSE	VLO	Tue, Oct 26, 2010	17.97	18.22	17.56	18.00
4640	NYSE	VLO	Mon, Oct 25, 2010	17.75	17.97	17.71	17.77
4639	NYSE	VLO	Fri, Oct 22, 2010	17.69	17.78	17.55	17.65
4638	NYSE	VLO	Thu, Oct 21, 2010	18.19	18.20	17.52	17.69
4637	NYSE	VLO	Wed, Oct 20, 2010	18.04	18.24	17.93	18.15
4636	NYSE	VLO	Tue, Oct 19, 2010	18.15	18.32	17.93	18.04
4635	NYSE	VLO	Mon, Oct 18, 2010	18.02	18.50	17.93	18.45
4634	NYSE	VLO	Fri, Oct 15, 2010	18.30	18.34	17.93	18.10
4633	NYSE	VLO	Thu, Oct 14, 2010	18.36	18.68	18.00	18.16
4632	NYSE	VLO	Wed, Oct 13, 2010	18.05	18.50	18.04	18.26
4631	NYSE	VLO	Tue, Oct 12, 2010	18.00	18.03	17.72	17.97
4630	NYSE	VLO	Mon, Oct 11, 2010	17.97	18.16	17.87	18.09
4629	NYSE	VLO	Fri, Oct 8, 2010	17.64	17.99	17.55	17.89
4628	NYSE	VLO	Thu, Oct 7, 2010	17.52	17.72	17.43	17.67
4627	NYSE	VLO	Wed, Oct 6, 2010	17.55	17.70	17.31	17.44
4626	NYSE	VLO	Tue, Oct 5, 2010	17.39	17.70	17.35	17.58
4625	NYSE	VLO	Mon, Oct 4, 2010	17.57	17.65	17.17	17.25
4624	NYSE	VLO	Fri, Oct 1, 2010	17.69	17.77	17.45	17.65
4623	NYSE	VLO	Thu, Sep 30, 2010	17.45	17.60	17.21	17.51
4622	NYSE	VLO	Wed, Sep 29, 2010	17.00	17.50	16.98	17.27
4621	NYSE	VLO	Tue, Sep 28, 2010	16.85	17.15	16.80	17.07
4620	NYSE	VLO	Mon, Sep 27, 2010	16.81	17.10	16.71	16.88
4619	NYSE	VLO	Fri, Sep 24, 2010	16.86	16.97	16.75	16.82
4618	NYSE	VLO	Thu, Sep 23, 2010	16.67	16.85	16.57	16.64
4617	NYSE	VLO	Wed, Sep 22, 2010	17.01	17.24	16.73	16.77
4616	NYSE	VLO	Tue, Sep 21, 2010	17.21	17.33	17.03	17.15
4615	NYSE	VLO	Mon, Sep 20, 2010	17.00	17.33	16.96	17.24
4614	NYSE	VLO	Fri, Sep 17, 2010	17.26	17.33	16.95	16.99
4613	NYSE	VLO	Thu, Sep 16, 2010	17.22	17.37	17.13	17.21
4612	NYSE	VLO	Wed, Sep 15, 2010	17.28	17.38	17.02	17.34
4611	NYSE	VLO	Tue, Sep 14, 2010	17.39	17.51	17.14	17.42
4610	NYSE	VLO	Mon, Sep 13, 2010	17.12	17.39	16.99	17.36
4609	NYSE	VLO	Fri, Sep 10, 2010	16.89	17.25	16.89	16.96
4608	NYSE	VLO	Thu, Sep 9, 2010	17.01	17.09	16.76	16.83
4607	NYSE	VLO	Wed, Sep 8, 2010	16.90	17.12	16.76	16.87
4606	NYSE	VLO	Tue, Sep 7, 2010	16.80	17.11	16.60	16.92
4605	NYSE	VLO	Fri, Sep 3, 2010	16.89	16.99	16.74	16.94
4604	NYSE	VLO	Thu, Sep 2, 2010	16.23	16.74	16.21	16.64
4603	NYSE	VLO	Wed, Sep 1, 2010	16.01	16.33	15.91	16.20
4602	NYSE	VLO	Tue, Aug 31, 2010	15.99	16.09	15.65	15.77
4601	NYSE	VLO	Mon, Aug 30, 2010	16.09	16.30	16.02	16.02
4600	NYSE	VLO	Fri, Aug 27, 2010	15.72	16.15	15.49	16.10
4599	NYSE	VLO	Thu, Aug 26, 2010	16.18	16.19	15.55	15.65
4598	NYSE	VLO	Wed, Aug 25, 2010	16.07	16.13	15.72	16.07
4597	NYSE	VLO	Tue, Aug 24, 2010	16.18	16.30	16.03	16.19
4596	NYSE	VLO	Mon, Aug 23, 2010	16.58	16.80	16.31	16.37
4595	NYSE	VLO	Fri, Aug 20, 2010	16.58	16.71	16.29	16.54
4594	NYSE	VLO	Thu, Aug 19, 2010	16.99	17.10	16.60	16.75
4593	NYSE	VLO	Wed, Aug 18, 2010	16.81	17.20	16.63	17.04
4592	NYSE	VLO	Tue, Aug 17, 2010	17.05	17.06	16.60	16.74
4591	NYSE	VLO	Mon, Aug 16, 2010	16.84	16.98	16.71	16.90
4590	NYSE	VLO	Fri, Aug 13, 2010	16.91	17.18	16.85	16.85
4589	NYSE	VLO	Thu, Aug 12, 2010	17.12	17.17	16.89	16.93
4588	NYSE	VLO	Wed, Aug 11, 2010	17.69	17.70	17.08	17.14
4587	NYSE	VLO	Tue, Aug 10, 2010	18.06	18.13	17.78	17.99
4586	NYSE	VLO	Mon, Aug 9, 2010	18.11	18.27	18.07	18.23
4585	NYSE	VLO	Fri, Aug 6, 2010	18.10	18.32	17.67	18.06
4584	NYSE	VLO	Thu, Aug 5, 2010	17.92	18.39	17.71	18.31
4583	NYSE	VLO	Wed, Aug 4, 2010	17.63	18.04	17.54	17.98
4582	NYSE	VLO	Tue, Aug 3, 2010	17.19	17.75	17.07	17.68
4581	NYSE	VLO	Mon, Aug 2, 2010	17.25	17.26	16.99	17.11
4580	NYSE	VLO	Fri, Jul 30, 2010	16.87	17.05	16.66	16.99
4579	NYSE	VLO	Thu, Jul 29, 2010	17.15	17.30	16.72	16.90
4578	NYSE	VLO	Wed, Jul 28, 2010	17.36	17.62	17.01	17.03
4577	NYSE	VLO	Tue, Jul 27, 2010	18.05	18.15	17.28	17.39
4576	NYSE	VLO	Mon, Jul 26, 2010	17.10	17.64	17.02	17.56
4575	NYSE	VLO	Fri, Jul 23, 2010	17.08	17.15	16.85	17.09
4574	NYSE	VLO	Thu, Jul 22, 2010	17.15	17.38	16.86	17.15
4573	NYSE	VLO	Wed, Jul 21, 2010	17.44	17.44	16.85	17.03
4572	NYSE	VLO	Tue, Jul 20, 2010	17.07	17.32	16.98	17.28
4571	NYSE	VLO	Mon, Jul 19, 2010	17.33	17.37	16.95	17.15
4570	NYSE	VLO	Fri, Jul 16, 2010	17.75	17.84	17.29	17.36
4569	NYSE	VLO	Thu, Jul 15, 2010	17.73	17.95	17.42	17.88
4568	NYSE	VLO	Wed, Jul 14, 2010	17.95	18.03	17.41	17.63
4567	NYSE	VLO	Tue, Jul 13, 2010	18.12	18.20	17.97	18.09
4566	NYSE	VLO	Mon, Jul 12, 2010	17.88	18.03	17.57	17.79
4565	NYSE	VLO	Fri, Jul 9, 2010	17.89	17.96	17.63	17.89
4564	NYSE	VLO	Thu, Jul 8, 2010	17.75	17.98	17.50	17.90
4563	NYSE	VLO	Wed, Jul 7, 2010	17.05	17.66	16.91	17.61
4562	NYSE	VLO	Tue, Jul 6, 2010	17.20	17.56	16.69	16.85
4561	NYSE	VLO	Fri, Jul 2, 2010	17.36	17.46	16.73	16.91
4560	NYSE	VLO	Thu, Jul 1, 2010	18.03	18.14	16.98	17.26
4559	NYSE	VLO	Wed, Jun 30, 2010	17.70	18.37	17.64	17.98
4558	NYSE	VLO	Tue, Jun 29, 2010	18.23	18.26	17.37	17.68
4557	NYSE	VLO	Mon, Jun 28, 2010	18.80	18.80	18.38	18.50
4556	NYSE	VLO	Fri, Jun 25, 2010	18.13	18.92	17.88	18.77
4555	NYSE	VLO	Thu, Jun 24, 2010	18.05	18.26	17.85	18.07
4554	NYSE	VLO	Wed, Jun 23, 2010	18.00	18.21	17.56	18.16
4553	NYSE	VLO	Tue, Jun 22, 2010	18.08	18.26	17.70	17.80
4552	NYSE	VLO	Mon, Jun 21, 2010	18.25	18.59	18.00	18.14
4551	NYSE	VLO	Fri, Jun 18, 2010	17.98	18.07	17.70	17.99
4550	NYSE	VLO	Thu, Jun 17, 2010	18.19	18.25	17.75	17.94
4549	NYSE	VLO	Wed, Jun 16, 2010	18.14	18.22	17.73	18.16
4548	NYSE	VLO	Tue, Jun 15, 2010	17.76	18.23	17.72	18.20
4547	NYSE	VLO	Mon, Jun 14, 2010	17.46	18.15	17.46	17.53
4546	NYSE	VLO	Fri, Jun 11, 2010	16.97	17.28	16.87	17.25
4545	NYSE	VLO	Thu, Jun 10, 2010	16.68	17.30	16.67	17.27
4544	NYSE	VLO	Wed, Jun 9, 2010	16.97	17.05	16.24	16.36
4543	NYSE	VLO	Tue, Jun 8, 2010	16.97	17.32	16.45	16.86
4542	NYSE	VLO	Mon, Jun 7, 2010	17.38	17.47	17.03	17.11
4541	NYSE	VLO	Fri, Jun 4, 2010	17.70	17.91	17.16	17.27
4540	NYSE	VLO	Thu, Jun 3, 2010	17.88	18.25	17.72	18.20
4539	NYSE	VLO	Wed, Jun 2, 2010	17.55	17.83	17.21	17.83
4538	NYSE	VLO	Tue, Jun 1, 2010	18.23	18.92	17.52	17.56
4537	NYSE	VLO	Fri, May 28, 2010	18.74	19.00	18.42	18.68
4536	NYSE	VLO	Thu, May 27, 2010	17.95	18.83	17.94	18.80
4535	NYSE	VLO	Wed, May 26, 2010	17.69	18.02	17.53	17.59
4534	NYSE	VLO	Tue, May 25, 2010	17.15	17.41	16.83	17.38
4533	NYSE	VLO	Mon, May 24, 2010	17.98	18.24	17.71	17.71
4532	NYSE	VLO	Fri, May 21, 2010	17.42	18.32	17.31	18.14
4531	NYSE	VLO	Thu, May 20, 2010	18.39	18.47	17.76	17.88
4530	NYSE	VLO	Wed, May 19, 2010	18.99	19.09	18.38	18.82
4529	NYSE	VLO	Tue, May 18, 2010	19.70	19.96	18.90	19.04
4528	NYSE	VLO	Mon, May 17, 2010	20.00	20.27	19.06	19.46
4527	NYSE	VLO	Fri, May 14, 2010	20.44	20.52	19.79	20.13
4526	NYSE	VLO	Thu, May 13, 2010	20.55	20.86	20.46	20.63
4525	NYSE	VLO	Wed, May 12, 2010	19.65	20.61	19.60	20.56
4524	NYSE	VLO	Tue, May 11, 2010	19.45	19.96	19.35	19.57
4523	NYSE	VLO	Mon, May 10, 2010	19.20	19.84	19.18	19.73
4522	NYSE	VLO	Fri, May 7, 2010	19.23	19.57	18.31	18.52
4521	NYSE	VLO	Thu, May 6, 2010	20.21	20.32	18.12	19.35
4520	NYSE	VLO	Wed, May 5, 2010	20.05	20.85	19.64	20.36
4519	NYSE	VLO	Tue, May 4, 2010	21.09	21.09	20.28	20.47
4518	NYSE	VLO	Mon, May 3, 2010	21.02	21.42	20.80	21.37
4517	NYSE	VLO	Fri, Apr 30, 2010	21.18	21.49	20.75	20.79
4516	NYSE	VLO	Thu, Apr 29, 2010	20.52	21.24	20.45	21.16
4515	NYSE	VLO	Wed, Apr 28, 2010	20.02	20.45	20.02	20.43
4514	NYSE	VLO	Tue, Apr 27, 2010	20.36	20.58	19.88	19.90
4513	NYSE	VLO	Mon, Apr 26, 2010	19.92	20.32	19.86	20.12
4512	NYSE	VLO	Fri, Apr 23, 2010	19.49	19.91	19.45	19.88
4511	NYSE	VLO	Thu, Apr 22, 2010	19.13	19.48	18.86	19.45
4510	NYSE	VLO	Wed, Apr 21, 2010	19.60	19.75	19.00	19.23
4509	NYSE	VLO	Tue, Apr 20, 2010	19.16	19.67	19.02	19.58
4508	NYSE	VLO	Mon, Apr 19, 2010	19.04	19.36	18.76	19.01
4507	NYSE	VLO	Fri, Apr 16, 2010	19.77	19.80	18.86	19.15
4506	NYSE	VLO	Thu, Apr 15, 2010	20.37	20.42	19.68	19.87
4505	NYSE	VLO	Wed, Apr 14, 2010	19.78	20.38	19.70	20.36
4504	NYSE	VLO	Tue, Apr 13, 2010	19.60	19.83	19.44	19.67
4503	NYSE	VLO	Mon, Apr 12, 2010	19.92	20.00	19.54	19.60
4502	NYSE	VLO	Fri, Apr 9, 2010	20.22	20.45	19.85	20.01
4501	NYSE	VLO	Thu, Apr 8, 2010	19.72	20.21	19.31	20.02
4500	NYSE	VLO	Wed, Apr 7, 2010	20.61	20.61	20.00	20.11
4499	NYSE	VLO	Tue, Apr 6, 2010	20.56	20.84	20.46	20.74
4498	NYSE	VLO	Mon, Apr 5, 2010	20.14	20.66	19.96	20.63
4497	NYSE	VLO	Thu, Apr 1, 2010	19.84	20.21	19.68	20.02
4496	NYSE	VLO	Wed, Mar 31, 2010	19.81	19.82	19.50	19.70
4495	NYSE	VLO	Tue, Mar 30, 2010	19.92	19.96	19.70	19.84
4494	NYSE	VLO	Mon, Mar 29, 2010	19.84	19.99	19.64	19.89
4493	NYSE	VLO	Fri, Mar 26, 2010	20.00	20.07	19.30	19.72
4492	NYSE	VLO	Thu, Mar 25, 2010	20.81	21.00	19.84	19.87
4491	NYSE	VLO	Wed, Mar 24, 2010	20.11	20.76	19.96	20.69
4490	NYSE	VLO	Tue, Mar 23, 2010	20.30	20.36	20.10	20.30
4489	NYSE	VLO	Mon, Mar 22, 2010	19.79	20.38	19.65	20.29
4488	NYSE	VLO	Fri, Mar 19, 2010	20.60	20.66	19.96	20.31
4487	NYSE	VLO	Thu, Mar 18, 2010	20.67	20.84	20.35	20.55
4486	NYSE	VLO	Wed, Mar 17, 2010	20.63	20.97	20.55	20.66
4485	NYSE	VLO	Tue, Mar 16, 2010	20.42	20.60	20.26	20.56
4484	NYSE	VLO	Mon, Mar 15, 2010	20.36	20.42	19.92	20.36
4483	NYSE	VLO	Fri, Mar 12, 2010	20.52	20.58	20.11	20.44
4482	NYSE	VLO	Thu, Mar 11, 2010	20.41	20.91	20.18	20.41
4481	NYSE	VLO	Wed, Mar 10, 2010	19.61	20.59	19.59	20.52
4480	NYSE	VLO	Tue, Mar 9, 2010	19.43	19.70	19.41	19.53
4479	NYSE	VLO	Mon, Mar 8, 2010	19.59	19.88	19.55	19.62
4478	NYSE	VLO	Fri, Mar 5, 2010	18.92	19.63	18.92	19.57
4477	NYSE	VLO	Thu, Mar 4, 2010	18.67	18.86	18.50	18.82
4476	NYSE	VLO	Wed, Mar 3, 2010	18.31	18.84	18.27	18.62
4475	NYSE	VLO	Tue, Mar 2, 2010	17.59	18.42	17.51	18.20
4474	NYSE	VLO	Mon, Mar 1, 2010	17.65	17.76	17.60	17.64
4473	NYSE	VLO	Fri, Feb 26, 2010	17.46	17.78	17.42	17.52
4472	NYSE	VLO	Thu, Feb 25, 2010	17.32	17.45	17.12	17.45
4471	NYSE	VLO	Wed, Feb 24, 2010	17.49	17.79	17.29	17.60
4470	NYSE	VLO	Tue, Feb 23, 2010	17.71	17.78	17.28	17.48
4469	NYSE	VLO	Mon, Feb 22, 2010	17.99	18.00	17.70	17.78
4468	NYSE	VLO	Fri, Feb 19, 2010	17.75	17.94	17.57	17.89
4467	NYSE	VLO	Thu, Feb 18, 2010	17.78	17.87	17.61	17.69
4466	NYSE	VLO	Wed, Feb 17, 2010	18.00	18.10	17.71	17.82
4465	NYSE	VLO	Tue, Feb 16, 2010	17.84	18.03	17.77	17.97
4464	NYSE	VLO	Fri, Feb 12, 2010	17.78	17.80	17.51	17.70
4463	NYSE	VLO	Thu, Feb 11, 2010	18.01	18.09	17.61	18.00
4462	NYSE	VLO	Wed, Feb 10, 2010	18.01	18.11	17.63	18.00
4461	NYSE	VLO	Tue, Feb 9, 2010	18.07	18.29	17.83	18.10
4460	NYSE	VLO	Mon, Feb 8, 2010	18.14	18.22	17.81	17.85
4459	NYSE	VLO	Fri, Feb 5, 2010	18.05	18.17	17.49	18.16
4458	NYSE	VLO	Thu, Feb 4, 2010	18.64	18.72	18.08	18.11
4457	NYSE	VLO	Wed, Feb 3, 2010	18.93	19.15	18.64	18.94
4456	NYSE	VLO	Tue, Feb 2, 2010	19.21	19.31	18.82	19.26
4455	NYSE	VLO	Mon, Feb 1, 2010	18.66	19.19	18.65	19.16
4454	NYSE	VLO	Fri, Jan 29, 2010	18.46	19.05	18.39	18.42
4453	NYSE	VLO	Thu, Jan 28, 2010	18.65	18.78	18.00	18.43
4452	NYSE	VLO	Wed, Jan 27, 2010	18.84	19.06	18.33	18.69
4451	NYSE	VLO	Tue, Jan 26, 2010	18.26	19.05	18.18	19.02
4450	NYSE	VLO	Mon, Jan 25, 2010	18.33	18.55	18.05	18.35
4449	NYSE	VLO	Fri, Jan 22, 2010	18.69	18.75	18.09	18.18
4448	NYSE	VLO	Thu, Jan 21, 2010	19.08	19.21	18.53	18.90
4447	NYSE	VLO	Wed, Jan 20, 2010	18.69	19.22	18.62	19.12
4446	NYSE	VLO	Tue, Jan 19, 2010	18.75	18.93	18.57	18.87
4445	NYSE	VLO	Fri, Jan 15, 2010	18.25	18.79	18.15	18.77
4444	NYSE	VLO	Thu, Jan 14, 2010	18.06	18.37	17.90	18.27
4443	NYSE	VLO	Wed, Jan 13, 2010	18.20	18.20	17.66	18.06
4442	NYSE	VLO	Tue, Jan 12, 2010	18.17	18.28	17.79	18.21
4441	NYSE	VLO	Mon, Jan 11, 2010	18.86	18.93	18.22	18.51
4440	NYSE	VLO	Fri, Jan 8, 2010	18.93	18.98	18.53	18.69
4439	NYSE	VLO	Thu, Jan 7, 2010	18.78	19.05	18.38	18.95
4438	NYSE	VLO	Wed, Jan 6, 2010	18.39	19.02	18.16	18.81
4437	NYSE	VLO	Tue, Jan 5, 2010	18.12	18.57	17.97	18.35
4436	NYSE	VLO	Mon, Jan 4, 2010	17.25	17.94	17.11	17.89
4435	NYSE	VLO	Thu, Dec 31, 2009	16.90	16.94	16.62	16.75
4434	NYSE	VLO	Wed, Dec 30, 2009	16.74	16.94	16.74	16.86
4433	NYSE	VLO	Tue, Dec 29, 2009	16.81	16.89	16.73	16.80
4432	NYSE	VLO	Mon, Dec 28, 2009	17.02	17.12	16.72	16.81
4431	NYSE	VLO	Thu, Dec 24, 2009	16.94	17.09	16.81	17.06
4430	NYSE	VLO	Wed, Dec 23, 2009	16.97	17.14	16.69	16.91
4429	NYSE	VLO	Tue, Dec 22, 2009	17.10	17.15	16.93	17.04
4428	NYSE	VLO	Mon, Dec 21, 2009	16.76	17.16	16.72	17.10
4427	NYSE	VLO	Fri, Dec 18, 2009	16.74	16.94	16.65	16.69
4426	NYSE	VLO	Thu, Dec 17, 2009	16.63	16.96	16.63	16.69
4425	NYSE	VLO	Wed, Dec 16, 2009	16.92	17.05	16.69	16.71
4424	NYSE	VLO	Tue, Dec 15, 2009	16.80	17.07	16.68	16.77
4423	NYSE	VLO	Mon, Dec 14, 2009	16.81	16.97	16.72	16.79
4422	NYSE	VLO	Fri, Dec 11, 2009	16.84	16.89	16.48	16.61
4421	NYSE	VLO	Thu, Dec 10, 2009	16.32	16.82	16.32	16.75
4420	NYSE	VLO	Wed, Dec 9, 2009	16.31	16.61	16.16	16.27
4419	NYSE	VLO	Tue, Dec 8, 2009	16.22	16.46	16.12	16.20
4418	NYSE	VLO	Mon, Dec 7, 2009	16.46	16.68	16.15	16.36
4417	NYSE	VLO	Fri, Dec 4, 2009	16.26	16.48	16.02	16.41
4416	NYSE	VLO	Thu, Dec 3, 2009	15.96	16.25	15.96	15.97
4415	NYSE	VLO	Wed, Dec 2, 2009	16.13	16.19	15.93	16.01
4414	NYSE	VLO	Tue, Dec 1, 2009	15.99	16.23	15.91	16.08
4413	NYSE	VLO	Mon, Nov 30, 2009	16.05	16.07	15.80	15.89
4412	NYSE	VLO	Fri, Nov 27, 2009	15.97	16.17	15.76	16.00
4411	NYSE	VLO	Wed, Nov 25, 2009	16.10	16.37	15.95	16.35
4410	NYSE	VLO	Tue, Nov 24, 2009	16.34	16.37	15.95	16.01
4409	NYSE	VLO	Mon, Nov 23, 2009	16.66	16.75	16.18	16.23
4408	NYSE	VLO	Fri, Nov 20, 2009	16.60	16.74	16.36	16.47
4407	NYSE	VLO	Thu, Nov 19, 2009	16.74	16.80	16.27	16.36
4406	NYSE	VLO	Wed, Nov 18, 2009	16.92	17.15	16.74	16.82
4405	NYSE	VLO	Tue, Nov 17, 2009	17.01	17.07	16.74	16.88
4404	NYSE	VLO	Mon, Nov 16, 2009	17.13	17.48	17.01	17.07
4403	NYSE	VLO	Fri, Nov 13, 2009	17.04	17.26	16.81	17.06
4402	NYSE	VLO	Thu, Nov 12, 2009	17.36	17.49	17.01	17.01
4401	NYSE	VLO	Wed, Nov 11, 2009	17.36	17.69	17.28	17.45
4400	NYSE	VLO	Tue, Nov 10, 2009	17.38	17.45	17.06	17.28
4399	NYSE	VLO	Mon, Nov 9, 2009	17.45	17.61	17.14	17.33
4398	NYSE	VLO	Fri, Nov 6, 2009	17.56	17.80	17.11	17.29
4397	NYSE	VLO	Thu, Nov 5, 2009	17.88	17.96	17.62	17.72
4396	NYSE	VLO	Wed, Nov 4, 2009	18.11	18.32	17.58	17.70
4395	NYSE	VLO	Tue, Nov 3, 2009	17.52	18.05	17.34	17.96
4394	NYSE	VLO	Mon, Nov 2, 2009	18.15	18.32	17.41	17.75
4393	NYSE	VLO	Fri, Oct 30, 2009	18.95	19.04	17.91	18.10
4392	NYSE	VLO	Thu, Oct 29, 2009	18.88	19.16	18.67	18.94
4391	NYSE	VLO	Wed, Oct 28, 2009	19.69	19.88	18.61	18.70
4390	NYSE	VLO	Tue, Oct 27, 2009	19.87	20.64	19.00	19.39
4389	NYSE	VLO	Mon, Oct 26, 2009	20.68	21.39	20.27	20.27
4388	NYSE	VLO	Fri, Oct 23, 2009	20.75	21.78	20.62	20.67
4387	NYSE	VLO	Thu, Oct 22, 2009	20.11	20.43	19.75	20.12
4386	NYSE	VLO	Wed, Oct 21, 2009	19.94	20.93	19.92	20.14
4385	NYSE	VLO	Tue, Oct 20, 2009	19.65	20.44	19.60	20.11
4384	NYSE	VLO	Mon, Oct 19, 2009	19.89	20.01	19.62	19.66
4383	NYSE	VLO	Fri, Oct 16, 2009	20.07	20.11	19.60	19.74
4382	NYSE	VLO	Thu, Oct 15, 2009	18.68	20.15	18.68	20.15
4381	NYSE	VLO	Wed, Oct 14, 2009	18.96	19.14	18.53	18.81
4380	NYSE	VLO	Tue, Oct 13, 2009	19.21	19.40	18.90	19.18
4379	NYSE	VLO	Mon, Oct 12, 2009	19.49	19.78	19.15	19.18
4378	NYSE	VLO	Fri, Oct 9, 2009	19.49	19.60	19.16	19.38
4377	NYSE	VLO	Thu, Oct 8, 2009	19.42	19.67	19.18	19.60
4376	NYSE	VLO	Wed, Oct 7, 2009	19.02	19.66	19.00	19.31
4375	NYSE	VLO	Tue, Oct 6, 2009	19.51	19.70	18.95	19.16
4374	NYSE	VLO	Mon, Oct 5, 2009	18.30	19.34	18.05	19.24
4373	NYSE	VLO	Fri, Oct 2, 2009	18.75	18.87	18.45	18.63
4372	NYSE	VLO	Thu, Oct 1, 2009	19.46	19.70	18.99	18.99
4371	NYSE	VLO	Wed, Sep 30, 2009	19.63	19.79	18.90	19.39
4370	NYSE	VLO	Tue, Sep 29, 2009	19.61	19.84	19.39	19.46
4369	NYSE	VLO	Mon, Sep 28, 2009	19.61	20.02	19.39	19.71
4368	NYSE	VLO	Fri, Sep 25, 2009	18.98	19.83	18.98	19.46
4367	NYSE	VLO	Thu, Sep 24, 2009	19.79	19.79	18.79	18.93
4366	NYSE	VLO	Wed, Sep 23, 2009	20.41	20.49	19.78	19.82
4365	NYSE	VLO	Tue, Sep 22, 2009	20.49	20.82	20.14	20.35
4364	NYSE	VLO	Mon, Sep 21, 2009	20.09	20.21	19.79	20.14
4363	NYSE	VLO	Fri, Sep 18, 2009	20.80	21.08	20.07	20.22
4362	NYSE	VLO	Thu, Sep 17, 2009	19.19	21.10	19.07	20.50
4361	NYSE	VLO	Wed, Sep 16, 2009	18.90	19.23	18.78	19.23
4360	NYSE	VLO	Tue, Sep 15, 2009	19.19	19.25	18.67	18.88
4359	NYSE	VLO	Mon, Sep 14, 2009	18.77	19.15	18.71	19.07
4358	NYSE	VLO	Fri, Sep 11, 2009	18.85	19.19	18.67	18.93
4357	NYSE	VLO	Thu, Sep 10, 2009	18.31	18.75	18.15	18.75
4356	NYSE	VLO	Wed, Sep 9, 2009	18.68	18.79	18.33	18.41
4355	NYSE	VLO	Tue, Sep 8, 2009	18.49	18.91	18.45	18.75
4354	NYSE	VLO	Fri, Sep 4, 2009	17.97	18.40	17.96	18.36
4353	NYSE	VLO	Thu, Sep 3, 2009	18.05	18.19	17.78	18.12
4352	NYSE	VLO	Wed, Sep 2, 2009	18.03	18.29	17.91	17.94
4351	NYSE	VLO	Tue, Sep 1, 2009	18.61	18.97	18.18	18.23
4350	NYSE	VLO	Mon, Aug 31, 2009	18.65	18.75	18.36	18.74
4349	NYSE	VLO	Fri, Aug 28, 2009	19.08	19.18	18.80	19.00
4348	NYSE	VLO	Thu, Aug 27, 2009	18.83	19.13	18.56	19.04
4347	NYSE	VLO	Wed, Aug 26, 2009	18.75	19.18	18.70	19.00
4346	NYSE	VLO	Tue, Aug 25, 2009	19.16	19.19	18.81	18.89
4345	NYSE	VLO	Mon, Aug 24, 2009	18.85	19.37	18.62	18.91
4344	NYSE	VLO	Fri, Aug 21, 2009	18.20	18.60	18.14	18.49
4343	NYSE	VLO	Thu, Aug 20, 2009	17.52	18.00	17.52	17.95
4342	NYSE	VLO	Wed, Aug 19, 2009	17.06	17.71	17.05	17.65
4341	NYSE	VLO	Tue, Aug 18, 2009	17.20	17.38	17.15	17.25
4340	NYSE	VLO	Mon, Aug 17, 2009	17.23	17.45	17.05	17.15
4339	NYSE	VLO	Fri, Aug 14, 2009	18.21	18.30	17.63	17.79
4338	NYSE	VLO	Thu, Aug 13, 2009	18.22	18.35	18.02	18.21
4337	NYSE	VLO	Wed, Aug 12, 2009	18.12	18.35	17.98	18.07
4336	NYSE	VLO	Tue, Aug 11, 2009	18.41	18.48	18.00	18.21
4335	NYSE	VLO	Mon, Aug 10, 2009	18.27	18.57	18.18	18.52
4334	NYSE	VLO	Fri, Aug 7, 2009	18.97	18.98	18.50	18.52
4333	NYSE	VLO	Thu, Aug 6, 2009	18.75	18.97	18.60	18.70
4332	NYSE	VLO	Wed, Aug 5, 2009	18.65	18.99	18.54	18.83
4331	NYSE	VLO	Tue, Aug 4, 2009	18.47	18.84	18.36	18.73
4330	NYSE	VLO	Mon, Aug 3, 2009	18.30	18.69	18.16	18.64
4329	NYSE	VLO	Fri, Jul 31, 2009	17.79	18.21	17.78	18.00
4328	NYSE	VLO	Thu, Jul 30, 2009	17.90	18.20	17.67	18.04
4327	NYSE	VLO	Wed, Jul 29, 2009	17.98	18.02	17.35	17.70
4326	NYSE	VLO	Tue, Jul 28, 2009	18.26	18.42	17.75	18.32
4325	NYSE	VLO	Mon, Jul 27, 2009	18.35	18.91	18.15	18.77
4324	NYSE	VLO	Fri, Jul 24, 2009	18.14	18.46	17.97	18.31
4323	NYSE	VLO	Thu, Jul 23, 2009	17.85	18.39	17.84	18.32
4322	NYSE	VLO	Wed, Jul 22, 2009	17.74	17.90	17.60	17.72
4321	NYSE	VLO	Tue, Jul 21, 2009	17.97	18.15	17.78	17.93
4320	NYSE	VLO	Mon, Jul 20, 2009	17.61	17.85	17.48	17.81
4319	NYSE	VLO	Fri, Jul 17, 2009	17.17	17.48	17.15	17.42
4318	NYSE	VLO	Thu, Jul 16, 2009	16.85	17.25	16.80	17.21
4317	NYSE	VLO	Wed, Jul 15, 2009	16.73	17.05	16.67	17.00
4316	NYSE	VLO	Tue, Jul 14, 2009	16.34	16.66	16.20	16.39
4315	NYSE	VLO	Mon, Jul 13, 2009	15.62	16.27	15.50	16.21
4314	NYSE	VLO	Fri, Jul 10, 2009	15.80	15.94	15.45	15.57
4313	NYSE	VLO	Thu, Jul 9, 2009	16.08	16.29	15.61	15.84
4312	NYSE	VLO	Wed, Jul 8, 2009	16.15	16.20	15.29	15.82
4311	NYSE	VLO	Tue, Jul 7, 2009	16.59	16.61	15.84	15.86
4310	NYSE	VLO	Mon, Jul 6, 2009	16.25	16.67	15.95	16.65
4309	NYSE	VLO	Thu, Jul 2, 2009	17.17	17.17	16.37	16.55
4308	NYSE	VLO	Wed, Jul 1, 2009	17.25	17.59	17.05	17.42
4307	NYSE	VLO	Tue, Jun 30, 2009	16.55	16.95	16.38	16.89
4306	NYSE	VLO	Mon, Jun 29, 2009	16.63	16.84	16.47	16.63
4305	NYSE	VLO	Fri, Jun 26, 2009	16.57	16.58	16.21	16.48
4304	NYSE	VLO	Thu, Jun 25, 2009	16.00	16.70	15.91	16.69
4303	NYSE	VLO	Wed, Jun 24, 2009	16.39	16.79	15.89	16.03
4302	NYSE	VLO	Tue, Jun 23, 2009	16.45	16.64	15.95	16.56
4301	NYSE	VLO	Mon, Jun 22, 2009	17.04	17.07	16.23	16.25
4300	NYSE	VLO	Fri, Jun 19, 2009	18.00	18.00	17.11	17.19
4299	NYSE	VLO	Thu, Jun 18, 2009	17.28	17.68	17.07	17.42
4298	NYSE	VLO	Wed, Jun 17, 2009	17.12	17.35	16.80	17.24
4297	NYSE	VLO	Tue, Jun 16, 2009	17.45	17.80	17.15	17.25
4296	NYSE	VLO	Mon, Jun 15, 2009	17.49	17.59	17.10	17.31
4295	NYSE	VLO	Fri, Jun 12, 2009	17.59	17.83	17.46	17.61
4294	NYSE	VLO	Thu, Jun 11, 2009	18.36	18.36	17.63	17.67
4293	NYSE	VLO	Wed, Jun 10, 2009	18.34	18.48	18.06	18.19
4292	NYSE	VLO	Tue, Jun 9, 2009	18.60	18.67	18.05	18.15
4291	NYSE	VLO	Mon, Jun 8, 2009	18.19	18.37	17.92	18.24
4290	NYSE	VLO	Fri, Jun 5, 2009	18.71	18.74	18.10	18.21
4289	NYSE	VLO	Thu, Jun 4, 2009	18.43	19.02	18.20	18.25
4288	NYSE	VLO	Wed, Jun 3, 2009	19.64	19.79	18.12	18.40
4287	NYSE	VLO	Tue, Jun 2, 2009	22.70	22.84	22.36	22.38
4286	NYSE	VLO	Mon, Jun 1, 2009	22.86	23.49	22.64	22.81
4285	NYSE	VLO	Fri, May 29, 2009	22.25	22.49	21.91	22.37
4284	NYSE	VLO	Thu, May 28, 2009	21.11	21.99	21.00	21.85
4283	NYSE	VLO	Wed, May 27, 2009	20.87	21.66	20.87	21.07
4282	NYSE	VLO	Tue, May 26, 2009	20.40	20.97	19.98	20.80
4281	NYSE	VLO	Fri, May 22, 2009	20.99	21.02	20.43	20.55
4280	NYSE	VLO	Thu, May 21, 2009	21.27	21.27	20.46	20.76
4279	NYSE	VLO	Wed, May 20, 2009	21.80	22.58	21.57	21.62
4278	NYSE	VLO	Tue, May 19, 2009	21.16	21.82	20.96	21.54
4277	NYSE	VLO	Mon, May 18, 2009	21.01	21.25	20.79	20.95
4276	NYSE	VLO	Fri, May 15, 2009	21.07	21.65	20.65	20.84
4275	NYSE	VLO	Thu, May 14, 2009	20.70	21.55	20.14	21.28
4274	NYSE	VLO	Wed, May 13, 2009	20.70	21.35	20.35	20.65
4273	NYSE	VLO	Tue, May 12, 2009	22.00	22.04	20.77	21.13
4272	NYSE	VLO	Mon, May 11, 2009	22.56	22.73	21.71	21.81
4271	NYSE	VLO	Fri, May 8, 2009	22.30	23.62	22.22	23.30
4270	NYSE	VLO	Thu, May 7, 2009	23.36	23.61	21.58	21.88
4269	NYSE	VLO	Wed, May 6, 2009	22.19	23.00	21.87	22.65
4268	NYSE	VLO	Tue, May 5, 2009	21.59	22.03	21.37	21.87
4267	NYSE	VLO	Mon, May 4, 2009	20.81	21.92	20.78	21.85
4266	NYSE	VLO	Fri, May 1, 2009	19.89	21.00	19.84	20.65
4265	NYSE	VLO	Thu, Apr 30, 2009	20.66	20.74	19.58	19.84
4264	NYSE	VLO	Wed, Apr 29, 2009	20.89	20.94	20.22	20.49
4263	NYSE	VLO	Tue, Apr 28, 2009	20.86	21.27	20.66	20.82
4262	NYSE	VLO	Mon, Apr 27, 2009	21.20	21.26	20.55	20.74
4261	NYSE	VLO	Fri, Apr 24, 2009	21.60	21.92	21.28	21.68
4260	NYSE	VLO	Thu, Apr 23, 2009	20.77	21.60	20.52	21.29
4259	NYSE	VLO	Wed, Apr 22, 2009	20.21	21.14	20.15	20.50
4258	NYSE	VLO	Tue, Apr 21, 2009	19.98	20.49	19.64	20.38
4257	NYSE	VLO	Mon, Apr 20, 2009	21.24	21.30	19.80	20.08
4256	NYSE	VLO	Fri, Apr 17, 2009	21.57	21.91	21.25	21.72
4255	NYSE	VLO	Thu, Apr 16, 2009	21.07	21.75	20.56	21.54
4254	NYSE	VLO	Wed, Apr 15, 2009	20.40	20.99	20.21	20.89
4253	NYSE	VLO	Tue, Apr 14, 2009	20.36	21.00	20.25	20.56
4252	NYSE	VLO	Mon, Apr 13, 2009	20.60	20.83	20.19	20.62
4251	NYSE	VLO	Thu, Apr 9, 2009	20.84	21.10	20.56	21.00
4250	NYSE	VLO	Wed, Apr 8, 2009	19.47	20.33	19.15	20.16
4249	NYSE	VLO	Tue, Apr 7, 2009	19.20	19.77	19.01	19.39
4248	NYSE	VLO	Mon, Apr 6, 2009	19.35	19.70	19.05	19.68
4247	NYSE	VLO	Fri, Apr 3, 2009	19.40	20.09	19.11	19.84
4246	NYSE	VLO	Thu, Apr 2, 2009	19.01	19.82	18.99	19.52
4245	NYSE	VLO	Wed, Apr 1, 2009	17.64	18.57	17.62	18.43
4244	NYSE	VLO	Tue, Mar 31, 2009	18.33	18.38	17.45	17.90
4243	NYSE	VLO	Mon, Mar 30, 2009	18.52	18.71	17.30	17.73
4242	NYSE	VLO	Fri, Mar 27, 2009	19.40	19.74	19.02	19.05
4241	NYSE	VLO	Thu, Mar 26, 2009	19.17	19.98	19.04	19.87
4240	NYSE	VLO	Wed, Mar 25, 2009	18.47	19.09	18.10	18.64
4239	NYSE	VLO	Tue, Mar 24, 2009	18.05	18.67	17.83	18.28
4238	NYSE	VLO	Mon, Mar 23, 2009	18.69	18.69	17.50	18.55
4237	NYSE	VLO	Fri, Mar 20, 2009	19.54	19.57	18.00	18.03
4236	NYSE	VLO	Thu, Mar 19, 2009	19.10	20.08	18.80	19.43
4235	NYSE	VLO	Wed, Mar 18, 2009	18.57	18.74	17.83	18.51
4234	NYSE	VLO	Tue, Mar 17, 2009	17.98	18.52	17.35	18.50
4233	NYSE	VLO	Mon, Mar 16, 2009	17.42	18.52	17.42	17.92
4232	NYSE	VLO	Fri, Mar 13, 2009	17.90	18.00	16.89	17.33
4231	NYSE	VLO	Thu, Mar 12, 2009	17.06	17.64	16.81	17.58
4230	NYSE	VLO	Wed, Mar 11, 2009	17.26	17.72	16.54	17.07
4229	NYSE	VLO	Tue, Mar 10, 2009	17.16	17.66	16.80	17.03
4228	NYSE	VLO	Mon, Mar 9, 2009	15.95	17.24	15.95	16.63
4227	NYSE	VLO	Fri, Mar 6, 2009	16.51	16.89	15.71	16.24
4226	NYSE	VLO	Thu, Mar 5, 2009	16.99	17.14	16.18	16.35
4225	NYSE	VLO	Wed, Mar 4, 2009	17.87	18.27	17.27	17.40
4224	NYSE	VLO	Tue, Mar 3, 2009	17.54	17.90	17.02	17.20
4223	NYSE	VLO	Mon, Mar 2, 2009	18.84	18.93	16.90	16.98
4222	NYSE	VLO	Fri, Feb 27, 2009	19.65	20.26	19.09	19.38
4221	NYSE	VLO	Thu, Feb 26, 2009	20.91	20.97	20.16	20.24
4220	NYSE	VLO	Wed, Feb 25, 2009	20.25	21.04	19.39	20.52
4219	NYSE	VLO	Tue, Feb 24, 2009	18.80	20.04	18.62	19.87
4218	NYSE	VLO	Mon, Feb 23, 2009	19.48	19.88	18.46	18.52
4217	NYSE	VLO	Fri, Feb 20, 2009	20.05	20.10	18.54	19.15
4216	NYSE	VLO	Thu, Feb 19, 2009	21.70	21.94	20.39	20.65
4215	NYSE	VLO	Wed, Feb 18, 2009	22.34	22.34	21.00	21.25
4214	NYSE	VLO	Tue, Feb 17, 2009	23.40	23.66	22.02	22.11
4213	NYSE	VLO	Fri, Feb 13, 2009	23.52	24.50	23.50	24.07
4212	NYSE	VLO	Thu, Feb 12, 2009	22.69	24.14	22.40	23.99
4211	NYSE	VLO	Wed, Feb 11, 2009	23.60	23.76	22.46	23.02
4210	NYSE	VLO	Tue, Feb 10, 2009	24.65	25.00	22.93	23.20
4209	NYSE	VLO	Mon, Feb 9, 2009	23.81	24.88	23.79	24.47
4208	NYSE	VLO	Fri, Feb 6, 2009	23.62	23.95	23.23	23.74
4207	NYSE	VLO	Thu, Feb 5, 2009	23.71	24.02	23.06	23.71
4206	NYSE	VLO	Wed, Feb 4, 2009	23.60	24.39	23.57	23.92
4205	NYSE	VLO	Tue, Feb 3, 2009	23.14	23.74	22.87	23.51
4204	NYSE	VLO	Mon, Feb 2, 2009	23.60	23.60	22.52	22.90
4203	NYSE	VLO	Fri, Jan 30, 2009	25.04	25.20	23.65	24.12
4202	NYSE	VLO	Thu, Jan 29, 2009	24.78	25.15	24.06	24.69
4201	NYSE	VLO	Wed, Jan 28, 2009	24.67	25.59	23.92	25.25
4200	NYSE	VLO	Tue, Jan 27, 2009	25.19	25.35	23.56	24.26
4199	NYSE	VLO	Mon, Jan 26, 2009	24.43	26.20	24.43	25.85
4198	NYSE	VLO	Fri, Jan 23, 2009	22.60	24.85	22.44	24.59
4197	NYSE	VLO	Thu, Jan 22, 2009	24.40	24.87	22.73	23.30
4196	NYSE	VLO	Wed, Jan 21, 2009	23.67	24.99	23.43	24.93
4195	NYSE	VLO	Tue, Jan 20, 2009	23.59	24.50	23.04	23.38
4194	NYSE	VLO	Fri, Jan 16, 2009	23.68	24.25	22.88	24.03
4193	NYSE	VLO	Thu, Jan 15, 2009	22.25	23.08	21.19	22.87
4192	NYSE	VLO	Wed, Jan 14, 2009	23.39	23.46	21.34	22.18
4191	NYSE	VLO	Tue, Jan 13, 2009	23.04	24.36	23.01	23.99
4190	NYSE	VLO	Mon, Jan 12, 2009	23.87	23.96	22.68	22.95
4189	NYSE	VLO	Fri, Jan 9, 2009	24.68	24.86	23.43	24.00
4188	NYSE	VLO	Thu, Jan 8, 2009	23.24	24.76	23.24	24.60
4187	NYSE	VLO	Wed, Jan 7, 2009	24.51	24.80	23.05	23.68
4186	NYSE	VLO	Tue, Jan 6, 2009	25.36	25.90	24.67	24.95
4185	NYSE	VLO	Mon, Jan 5, 2009	23.47	24.90	23.15	24.60
4184	NYSE	VLO	Fri, Jan 2, 2009	21.69	23.52	21.50	23.24
4183	NYSE	VLO	Wed, Dec 31, 2008	21.44	21.99	20.84	21.64
4182	NYSE	VLO	Tue, Dec 30, 2008	20.83	21.56	20.38	21.55
4181	NYSE	VLO	Mon, Dec 29, 2008	21.01	21.54	20.40	20.83
4180	NYSE	VLO	Fri, Dec 26, 2008	20.71	20.80	20.21	20.64
4179	NYSE	VLO	Wed, Dec 24, 2008	20.09	20.61	19.75	20.49
4178	NYSE	VLO	Tue, Dec 23, 2008	20.58	21.43	20.05	20.40
4177	NYSE	VLO	Mon, Dec 22, 2008	22.70	22.70	20.13	20.23
4176	NYSE	VLO	Fri, Dec 19, 2008	22.60	22.88	21.68	22.72
4175	NYSE	VLO	Thu, Dec 18, 2008	22.62	23.49	21.68	22.04
4174	NYSE	VLO	Wed, Dec 17, 2008	20.89	22.81	20.58	22.35
4173	NYSE	VLO	Tue, Dec 16, 2008	19.80	20.94	19.38	20.83
4172	NYSE	VLO	Mon, Dec 15, 2008	19.90	20.14	18.97	19.33
4171	NYSE	VLO	Fri, Dec 12, 2008	18.49	19.45	18.00	19.17
4170	NYSE	VLO	Thu, Dec 11, 2008	19.88	20.58	19.13	19.51
4169	NYSE	VLO	Wed, Dec 10, 2008	19.50	20.25	18.91	19.61
4168	NYSE	VLO	Tue, Dec 9, 2008	18.33	19.58	18.26	18.79
4167	NYSE	VLO	Mon, Dec 8, 2008	17.56	18.88	17.50	18.53
4166	NYSE	VLO	Fri, Dec 5, 2008	15.88	17.02	15.10	16.96
4165	NYSE	VLO	Thu, Dec 4, 2008	17.29	18.75	15.76	16.20
4164	NYSE	VLO	Wed, Dec 3, 2008	16.80	17.80	16.53	17.72
4163	NYSE	VLO	Tue, Dec 2, 2008	16.86	17.44	16.55	17.38
4162	NYSE	VLO	Mon, Dec 1, 2008	17.57	17.60	16.17	16.23
4161	NYSE	VLO	Fri, Nov 28, 2008	18.20	18.50	17.46	18.35
4160	NYSE	VLO	Wed, Nov 26, 2008	17.36	18.45	17.15	18.36
4159	NYSE	VLO	Tue, Nov 25, 2008	17.83	17.94	16.65	17.63
4158	NYSE	VLO	Mon, Nov 24, 2008	17.06	17.85	16.37	17.41
4157	NYSE	VLO	Fri, Nov 21, 2008	14.59	16.50	14.30	16.36
4156	NYSE	VLO	Thu, Nov 20, 2008	15.98	16.01	13.94	14.05
4155	NYSE	VLO	Wed, Nov 19, 2008	18.25	18.25	16.40	16.45
4154	NYSE	VLO	Tue, Nov 18, 2008	19.09	19.31	17.41	18.50
4153	NYSE	VLO	Mon, Nov 17, 2008	19.10	19.73	18.75	18.89
4152	NYSE	VLO	Fri, Nov 14, 2008	18.96	20.72	18.25	19.51
4151	NYSE	VLO	Thu, Nov 13, 2008	17.64	19.45	16.70	19.35
4150	NYSE	VLO	Wed, Nov 12, 2008	18.51	18.85	17.57	17.62
4149	NYSE	VLO	Tue, Nov 11, 2008	19.48	19.49	18.32	19.11
4148	NYSE	VLO	Mon, Nov 10, 2008	19.95	20.18	19.05	19.73
4147	NYSE	VLO	Fri, Nov 7, 2008	18.85	19.74	18.50	19.24
4146	NYSE	VLO	Thu, Nov 6, 2008	20.41	20.50	18.39	18.66
4145	NYSE	VLO	Wed, Nov 5, 2008	21.38	22.10	20.66	20.70
4144	NYSE	VLO	Tue, Nov 4, 2008	20.66	22.00	20.00	21.97
4143	NYSE	VLO	Mon, Nov 3, 2008	21.21	21.21	19.71	20.29
4142	NYSE	VLO	Fri, Oct 31, 2008	18.89	21.40	18.55	20.58
4141	NYSE	VLO	Thu, Oct 30, 2008	18.50	19.50	17.62	19.22
4140	NYSE	VLO	Wed, Oct 29, 2008	17.34	18.94	16.52	17.45
4139	NYSE	VLO	Tue, Oct 28, 2008	16.99	17.17	15.69	16.81
4138	NYSE	VLO	Mon, Oct 27, 2008	15.54	16.50	15.11	15.11
4137	NYSE	VLO	Fri, Oct 24, 2008	14.64	16.35	14.59	15.96
4136	NYSE	VLO	Thu, Oct 23, 2008	18.29	18.29	15.82	17.08
4135	NYSE	VLO	Wed, Oct 22, 2008	19.20	19.65	17.13	17.92
4134	NYSE	VLO	Tue, Oct 21, 2008	19.64	21.00	19.43	20.11
4133	NYSE	VLO	Mon, Oct 20, 2008	19.36	20.20	18.75	20.11
4132	NYSE	VLO	Fri, Oct 17, 2008	17.19	19.50	16.83	18.12
4131	NYSE	VLO	Thu, Oct 16, 2008	17.80	18.46	15.76	17.62
4130	NYSE	VLO	Wed, Oct 15, 2008	21.00	21.30	17.38	17.52
4129	NYSE	VLO	Tue, Oct 14, 2008	22.57	23.80	20.90	21.90
4128	NYSE	VLO	Mon, Oct 13, 2008	20.00	21.80	17.41	21.59
4127	NYSE	VLO	Fri, Oct 10, 2008	17.26	20.30	16.98	18.30
4126	NYSE	VLO	Thu, Oct 9, 2008	23.07	23.17	18.84	19.06
4125	NYSE	VLO	Wed, Oct 8, 2008	21.51	23.11	20.02	22.44
4124	NYSE	VLO	Tue, Oct 7, 2008	24.68	25.32	22.55	22.75
4123	NYSE	VLO	Mon, Oct 6, 2008	24.35	24.35	21.49	24.35
4122	NYSE	VLO	Fri, Oct 3, 2008	26.23	28.29	25.46	25.71
4121	NYSE	VLO	Thu, Oct 2, 2008	29.35	29.35	25.82	25.88
4120	NYSE	VLO	Wed, Oct 1, 2008	29.79	30.36	28.69	29.28
4119	NYSE	VLO	Tue, Sep 30, 2008	30.75	30.83	29.54	30.30
4118	NYSE	VLO	Mon, Sep 29, 2008	33.01	33.50	28.20	29.98
4117	NYSE	VLO	Fri, Sep 26, 2008	34.31	35.78	32.90	34.17
4116	NYSE	VLO	Thu, Sep 25, 2008	34.38	36.16	33.75	35.71
4115	NYSE	VLO	Wed, Sep 24, 2008	33.04	34.08	32.10	34.00
4114	NYSE	VLO	Tue, Sep 23, 2008	32.21	33.75	32.09	32.69
4113	NYSE	VLO	Mon, Sep 22, 2008	34.03	34.47	31.58	32.00
4112	NYSE	VLO	Fri, Sep 19, 2008	34.00	34.41	32.25	34.18
4111	NYSE	VLO	Thu, Sep 18, 2008	31.24	32.65	30.26	32.16
4110	NYSE	VLO	Wed, Sep 17, 2008	31.51	33.70	30.04	30.53
4109	NYSE	VLO	Tue, Sep 16, 2008	30.42	32.20	28.91	31.77
4108	NYSE	VLO	Mon, Sep 15, 2008	33.60	33.72	30.37	31.19
4107	NYSE	VLO	Fri, Sep 12, 2008	33.82	36.22	33.40	35.87
4106	NYSE	VLO	Thu, Sep 11, 2008	31.33	33.15	30.65	33.03
4105	NYSE	VLO	Wed, Sep 10, 2008	30.78	31.66	29.32	30.90
4104	NYSE	VLO	Tue, Sep 9, 2008	34.01	34.01	30.34	30.51
4103	NYSE	VLO	Mon, Sep 8, 2008	34.15	34.84	32.89	34.60
4102	NYSE	VLO	Fri, Sep 5, 2008	33.49	33.99	32.03	33.38
4101	NYSE	VLO	Thu, Sep 4, 2008	35.43	35.55	33.51	33.67
4100	NYSE	VLO	Wed, Sep 3, 2008	33.25	35.03	32.79	34.77
4099	NYSE	VLO	Tue, Sep 2, 2008	35.90	35.90	32.77	33.04
4098	NYSE	VLO	Fri, Aug 29, 2008	35.49	35.49	34.61	34.76
4097	NYSE	VLO	Thu, Aug 28, 2008	35.50	35.98	34.15	35.02
4096	NYSE	VLO	Wed, Aug 27, 2008	33.89	35.95	33.80	35.02
4095	NYSE	VLO	Tue, Aug 26, 2008	33.39	34.07	33.15	33.60
4094	NYSE	VLO	Mon, Aug 25, 2008	33.55	34.35	32.88	33.10
4093	NYSE	VLO	Fri, Aug 22, 2008	34.34	34.45	33.25	33.66
4092	NYSE	VLO	Thu, Aug 21, 2008	34.21	34.62	33.74	34.18
4091	NYSE	VLO	Wed, Aug 20, 2008	33.15	35.15	32.80	34.87
4090	NYSE	VLO	Tue, Aug 19, 2008	32.49	33.54	32.24	33.42
4089	NYSE	VLO	Mon, Aug 18, 2008	34.38	34.49	32.40	32.63
4088	NYSE	VLO	Fri, Aug 15, 2008	34.20	34.83	33.72	34.23
4087	NYSE	VLO	Thu, Aug 14, 2008	34.83	34.85	33.60	33.93
4086	NYSE	VLO	Wed, Aug 13, 2008	33.88	35.13	33.50	34.79
4085	NYSE	VLO	Tue, Aug 12, 2008	35.22	35.47	33.63	33.78
4084	NYSE	VLO	Mon, Aug 11, 2008	34.96	35.72	34.16	34.86
4083	NYSE	VLO	Fri, Aug 8, 2008	33.44	34.95	32.81	34.72
4082	NYSE	VLO	Thu, Aug 7, 2008	34.22	34.70	32.77	32.94
4081	NYSE	VLO	Wed, Aug 6, 2008	32.29	34.60	32.29	34.47
4080	NYSE	VLO	Tue, Aug 5, 2008	31.17	32.65	30.75	32.14
4079	NYSE	VLO	Mon, Aug 4, 2008	32.22	32.65	30.78	30.99
4078	NYSE	VLO	Fri, Aug 1, 2008	33.44	33.44	32.16	32.95
4077	NYSE	VLO	Thu, Jul 31, 2008	34.57	34.87	33.25	33.41
4076	NYSE	VLO	Wed, Jul 30, 2008	33.97	35.27	33.25	35.16
4075	NYSE	VLO	Tue, Jul 29, 2008	32.71	33.35	31.30	33.33
4074	NYSE	VLO	Mon, Jul 28, 2008	32.45	32.53	31.59	31.81
4073	NYSE	VLO	Fri, Jul 25, 2008	32.10	32.49	31.50	31.88
4072	NYSE	VLO	Thu, Jul 24, 2008	33.98	33.99	31.23	31.44
4071	NYSE	VLO	Wed, Jul 23, 2008	35.65	35.76	33.43	33.58
4070	NYSE	VLO	Tue, Jul 22, 2008	35.69	36.17	34.49	35.26
4069	NYSE	VLO	Mon, Jul 21, 2008	33.71	36.30	33.45	35.72
4068	NYSE	VLO	Fri, Jul 18, 2008	33.25	34.05	32.67	33.11
4067	NYSE	VLO	Thu, Jul 17, 2008	32.90	33.80	32.25	33.56
4066	NYSE	VLO	Wed, Jul 16, 2008	32.55	33.65	31.56	32.42
4065	NYSE	VLO	Tue, Jul 15, 2008	31.50	33.54	29.70	32.22
4064	NYSE	VLO	Mon, Jul 14, 2008	33.01	33.01	31.40	31.72
4063	NYSE	VLO	Fri, Jul 11, 2008	33.00	33.43	31.28	32.63
4062	NYSE	VLO	Thu, Jul 10, 2008	34.29	34.35	32.83	33.80
4061	NYSE	VLO	Wed, Jul 9, 2008	36.63	36.95	34.23	34.39
4060	NYSE	VLO	Tue, Jul 8, 2008	37.35	37.35	35.05	36.52
4059	NYSE	VLO	Mon, Jul 7, 2008	38.00	38.72	36.32	36.79
4058	NYSE	VLO	Thu, Jul 3, 2008	38.01	38.19	36.56	37.09
4057	NYSE	VLO	Wed, Jul 2, 2008	40.32	40.64	37.76	37.92
4056	NYSE	VLO	Tue, Jul 1, 2008	40.24	40.74	39.40	40.38
4055	NYSE	VLO	Mon, Jun 30, 2008	39.89	41.34	39.71	41.18
4054	NYSE	VLO	Fri, Jun 27, 2008	41.20	41.20	39.20	39.96
4053	NYSE	VLO	Thu, Jun 26, 2008	42.99	43.30	41.04	41.25
4052	NYSE	VLO	Wed, Jun 25, 2008	43.10	44.35	42.70	43.74
4051	NYSE	VLO	Tue, Jun 24, 2008	43.60	43.89	42.06	43.16
4050	NYSE	VLO	Mon, Jun 23, 2008	43.07	43.92	42.50	43.44
4049	NYSE	VLO	Fri, Jun 20, 2008	43.85	43.87	42.25	42.51
4048	NYSE	VLO	Thu, Jun 19, 2008	44.25	44.39	43.35	44.17
4047	NYSE	VLO	Wed, Jun 18, 2008	44.60	45.25	43.34	44.06
4046	NYSE	VLO	Tue, Jun 17, 2008	44.62	45.43	44.35	45.02
4045	NYSE	VLO	Mon, Jun 16, 2008	44.85	44.85	43.66	44.12
4044	NYSE	VLO	Fri, Jun 13, 2008	44.61	45.29	44.13	44.84
4043	NYSE	VLO	Thu, Jun 12, 2008	44.80	45.92	44.20	44.42
4042	NYSE	VLO	Wed, Jun 11, 2008	44.66	45.05	43.06	44.68
4041	NYSE	VLO	Tue, Jun 10, 2008	44.85	45.67	44.20	44.60
4040	NYSE	VLO	Mon, Jun 9, 2008	46.79	46.85	44.57	45.35
4039	NYSE	VLO	Fri, Jun 6, 2008	49.30	49.33	46.20	46.33
4038	NYSE	VLO	Thu, Jun 5, 2008	49.74	49.84	48.34	49.64
4037	NYSE	VLO	Wed, Jun 4, 2008	52.52	52.86	49.05	49.38
4036	NYSE	VLO	Tue, Jun 3, 2008	52.68	53.94	51.78	52.11
4035	NYSE	VLO	Mon, Jun 2, 2008	50.92	52.97	50.84	52.88
4034	NYSE	VLO	Fri, May 30, 2008	49.20	51.20	48.78	50.84
4033	NYSE	VLO	Thu, May 29, 2008	49.57	49.60	48.44	48.64
4032	NYSE	VLO	Wed, May 28, 2008	48.09	49.60	48.00	49.56
4031	NYSE	VLO	Tue, May 27, 2008	48.75	48.75	46.86	47.47
4030	NYSE	VLO	Fri, May 23, 2008	49.99	50.24	48.21	48.61
4029	NYSE	VLO	Thu, May 22, 2008	49.50	50.89	49.41	49.81
4028	NYSE	VLO	Wed, May 21, 2008	50.15	50.77	49.38	49.50
4027	NYSE	VLO	Tue, May 20, 2008	49.61	50.25	48.79	50.12
4026	NYSE	VLO	Mon, May 19, 2008	48.50	50.35	48.50	49.69
4025	NYSE	VLO	Fri, May 16, 2008	47.55	48.84	47.46	48.43
4024	NYSE	VLO	Thu, May 15, 2008	47.76	47.95	46.68	47.64
4023	NYSE	VLO	Wed, May 14, 2008	47.17	48.58	47.00	47.43
4022	NYSE	VLO	Tue, May 13, 2008	47.05	47.48	46.46	47.14
4021	NYSE	VLO	Mon, May 12, 2008	45.06	47.24	45.01	47.03
4020	NYSE	VLO	Fri, May 9, 2008	45.79	46.14	44.55	44.56
4019	NYSE	VLO	Thu, May 8, 2008	47.90	48.11	45.94	46.27
4018	NYSE	VLO	Wed, May 7, 2008	47.87	48.90	47.52	47.61
4017	NYSE	VLO	Tue, May 6, 2008	48.82	48.95	47.20	47.80
4016	NYSE	VLO	Mon, May 5, 2008	49.54	49.88	48.75	49.27
4015	NYSE	VLO	Fri, May 2, 2008	49.75	49.86	48.72	49.38
4014	NYSE	VLO	Thu, May 1, 2008	48.61	50.03	47.39	49.75
4013	NYSE	VLO	Wed, Apr 30, 2008	51.13	51.13	48.31	48.85
4012	NYSE	VLO	Tue, Apr 29, 2008	53.36	53.36	50.90	51.49
4011	NYSE	VLO	Mon, Apr 28, 2008	51.77	53.07	51.30	52.93
4010	NYSE	VLO	Fri, Apr 25, 2008	51.74	52.04	50.85	51.85
4009	NYSE	VLO	Thu, Apr 24, 2008	52.20	52.84	50.06	51.38
4008	NYSE	VLO	Wed, Apr 23, 2008	53.01	54.23	51.72	52.20
4007	NYSE	VLO	Tue, Apr 22, 2008	53.81	55.00	52.58	52.79
4006	NYSE	VLO	Mon, Apr 21, 2008	52.50	53.93	52.43	53.50
4005	NYSE	VLO	Fri, Apr 18, 2008	53.20	54.00	52.15	52.55
4004	NYSE	VLO	Thu, Apr 17, 2008	51.67	53.94	51.30	52.99
4003	NYSE	VLO	Wed, Apr 16, 2008	49.10	51.80	48.79	51.68
4002	NYSE	VLO	Tue, Apr 15, 2008	48.64	48.76	47.60	48.56
4001	NYSE	VLO	Mon, Apr 14, 2008	48.49	49.07	47.61	48.00
4000	NYSE	VLO	Fri, Apr 11, 2008	48.60	49.08	47.58	47.70
3999	NYSE	VLO	Thu, Apr 10, 2008	48.81	49.33	47.94	49.12
3998	NYSE	VLO	Wed, Apr 9, 2008	50.23	50.62	48.75	49.00
3997	NYSE	VLO	Tue, Apr 8, 2008	49.50	50.47	49.32	49.93
3996	NYSE	VLO	Mon, Apr 7, 2008	51.09	51.16	49.48	49.63
3995	NYSE	VLO	Fri, Apr 4, 2008	51.80	52.11	49.75	50.61
3994	NYSE	VLO	Thu, Apr 3, 2008	51.73	52.95	51.32	51.60
3993	NYSE	VLO	Wed, Apr 2, 2008	51.99	53.20	51.28	51.97
3992	NYSE	VLO	Tue, Apr 1, 2008	49.26	51.91	49.26	51.91
3991	NYSE	VLO	Mon, Mar 31, 2008	49.25	49.66	48.14	49.11
3990	NYSE	VLO	Fri, Mar 28, 2008	49.08	50.08	48.51	48.95
3989	NYSE	VLO	Thu, Mar 27, 2008	50.30	50.76	48.45	48.47
3988	NYSE	VLO	Wed, Mar 26, 2008	48.28	50.02	47.94	48.96
3987	NYSE	VLO	Tue, Mar 25, 2008	48.76	50.95	47.63	48.10
3986	NYSE	VLO	Mon, Mar 24, 2008	49.69	51.70	49.69	50.08
3985	NYSE	VLO	Thu, Mar 20, 2008	48.96	50.53	48.14	49.51
3984	NYSE	VLO	Wed, Mar 19, 2008	50.20	52.41	48.90	49.03
3983	NYSE	VLO	Tue, Mar 18, 2008	47.77	50.36	47.76	50.06
3982	NYSE	VLO	Mon, Mar 17, 2008	47.87	48.48	44.94	46.69
3981	NYSE	VLO	Fri, Mar 14, 2008	51.01	51.22	48.07	49.11
3980	NYSE	VLO	Thu, Mar 13, 2008	49.99	51.33	49.51	51.03
3979	NYSE	VLO	Wed, Mar 12, 2008	53.24	53.50	50.36	50.65
3978	NYSE	VLO	Tue, Mar 11, 2008	52.97	53.86	51.87	53.80
3977	NYSE	VLO	Mon, Mar 10, 2008	52.91	53.53	51.57	51.75
3976	NYSE	VLO	Fri, Mar 7, 2008	52.70	54.47	51.66	52.51
3975	NYSE	VLO	Thu, Mar 6, 2008	55.80	56.00	53.40	53.52
3974	NYSE	VLO	Wed, Mar 5, 2008	56.68	57.45	54.22	56.23
3973	NYSE	VLO	Tue, Mar 4, 2008	57.40	58.16	55.54	56.67
3972	NYSE	VLO	Mon, Mar 3, 2008	57.58	58.75	56.87	57.89
3971	NYSE	VLO	Fri, Feb 29, 2008	58.49	58.90	57.36	57.77
3970	NYSE	VLO	Thu, Feb 28, 2008	60.93	60.93	57.33	58.27
3969	NYSE	VLO	Wed, Feb 27, 2008	62.10	62.48	60.55	60.81
3968	NYSE	VLO	Tue, Feb 26, 2008	60.91	62.97	60.78	62.36
3967	NYSE	VLO	Mon, Feb 25, 2008	59.96	61.47	58.91	61.08
3966	NYSE	VLO	Fri, Feb 22, 2008	60.15	60.19	58.25	59.93
3965	NYSE	VLO	Thu, Feb 21, 2008	61.54	61.82	59.45	59.84
3964	NYSE	VLO	Wed, Feb 20, 2008	60.56	61.89	60.25	61.44
3963	NYSE	VLO	Tue, Feb 19, 2008	59.98	61.14	59.58	60.66
3962	NYSE	VLO	Fri, Feb 15, 2008	57.81	58.48	56.51	58.37
3961	NYSE	VLO	Thu, Feb 14, 2008	59.54	60.00	58.50	58.76
3960	NYSE	VLO	Wed, Feb 13, 2008	58.68	59.62	57.60	59.25
3959	NYSE	VLO	Tue, Feb 12, 2008	59.16	60.64	56.62	57.69
3958	NYSE	VLO	Mon, Feb 11, 2008	58.89	59.19	57.38	58.92
3957	NYSE	VLO	Fri, Feb 8, 2008	56.93	59.21	56.93	58.89
3956	NYSE	VLO	Thu, Feb 7, 2008	56.00	57.86	55.16	57.13
3955	NYSE	VLO	Wed, Feb 6, 2008	57.72	57.98	56.22	56.48
3954	NYSE	VLO	Tue, Feb 5, 2008	58.99	59.58	57.00	57.22
3953	NYSE	VLO	Mon, Feb 4, 2008	60.22	60.87	59.78	60.08
3952	NYSE	VLO	Fri, Feb 1, 2008	59.41	60.30	59.02	60.17
3951	NYSE	VLO	Thu, Jan 31, 2008	59.18	59.79	57.44	59.07
3950	NYSE	VLO	Wed, Jan 30, 2008	60.27	61.56	58.85	59.44
3949	NYSE	VLO	Tue, Jan 29, 2008	59.06	61.39	58.94	60.58
3948	NYSE	VLO	Mon, Jan 28, 2008	54.50	56.05	54.15	54.90
3947	NYSE	VLO	Fri, Jan 25, 2008	56.27	57.52	54.24	54.59
3946	NYSE	VLO	Thu, Jan 24, 2008	53.59	55.64	53.50	55.33
3945	NYSE	VLO	Wed, Jan 23, 2008	51.80	53.16	47.80	53.05
3944	NYSE	VLO	Tue, Jan 22, 2008	51.63	53.48	50.75	53.02
3943	NYSE	VLO	Fri, Jan 18, 2008	52.61	54.20	51.64	54.03
3942	NYSE	VLO	Thu, Jan 17, 2008	54.60	55.42	51.81	52.12
3941	NYSE	VLO	Wed, Jan 16, 2008	54.90	55.71	52.33	53.66
3940	NYSE	VLO	Tue, Jan 15, 2008	58.20	58.38	54.90	54.90
3939	NYSE	VLO	Mon, Jan 14, 2008	60.22	60.25	59.33	59.87
3938	NYSE	VLO	Fri, Jan 11, 2008	62.00	62.00	59.26	59.62
3937	NYSE	VLO	Thu, Jan 10, 2008	61.11	62.75	60.62	62.36
3936	NYSE	VLO	Wed, Jan 9, 2008	63.48	63.48	60.71	61.67
3935	NYSE	VLO	Tue, Jan 8, 2008	64.23	65.32	63.05	63.23
3934	NYSE	VLO	Mon, Jan 7, 2008	63.42	64.19	62.39	63.70
3933	NYSE	VLO	Fri, Jan 4, 2008	66.00	66.03	63.80	64.14
3932	NYSE	VLO	Thu, Jan 3, 2008	69.69	69.69	65.95	66.43
3931	NYSE	VLO	Wed, Jan 2, 2008	70.17	71.12	69.00	69.45
3930	NYSE	VLO	Mon, Dec 31, 2007	70.46	70.52	69.50	70.03
3929	NYSE	VLO	Fri, Dec 28, 2007	70.26	70.99	69.44	70.55
3928	NYSE	VLO	Thu, Dec 27, 2007	71.10	71.10	70.05	70.05
3927	NYSE	VLO	Wed, Dec 26, 2007	71.00	71.20	70.65	70.99
3926	NYSE	VLO	Mon, Dec 24, 2007	70.42	71.25	70.42	70.98
3925	NYSE	VLO	Fri, Dec 21, 2007	70.35	70.78	69.96	70.72
3924	NYSE	VLO	Thu, Dec 20, 2007	70.07	70.30	69.33	69.90
3923	NYSE	VLO	Wed, Dec 19, 2007	68.72	70.08	68.60	69.68
3922	NYSE	VLO	Tue, Dec 18, 2007	67.41	68.97	66.39	68.57
3921	NYSE	VLO	Mon, Dec 17, 2007	66.89	68.75	66.70	67.06
3920	NYSE	VLO	Fri, Dec 14, 2007	65.68	66.95	64.68	66.65
3919	NYSE	VLO	Thu, Dec 13, 2007	66.00	66.76	65.00	66.05
3918	NYSE	VLO	Wed, Dec 12, 2007	65.59	67.05	65.00	66.43
3917	NYSE	VLO	Tue, Dec 11, 2007	66.00	66.93	64.67	64.98
3916	NYSE	VLO	Mon, Dec 10, 2007	66.57	66.59	65.45	65.97
3915	NYSE	VLO	Fri, Dec 7, 2007	65.92	66.98	65.58	66.52
3914	NYSE	VLO	Thu, Dec 6, 2007	64.44	66.22	64.02	65.92
3913	NYSE	VLO	Wed, Dec 5, 2007	64.69	65.00	63.57	64.68
3912	NYSE	VLO	Tue, Dec 4, 2007	65.18	65.18	63.84	64.24
3911	NYSE	VLO	Mon, Dec 3, 2007	65.20	65.76	64.85	65.44
3910	NYSE	VLO	Fri, Nov 30, 2007	64.74	65.55	64.50	65.10
3909	NYSE	VLO	Thu, Nov 29, 2007	63.49	64.79	63.01	63.73
3908	NYSE	VLO	Wed, Nov 28, 2007	62.38	63.46	61.25	63.03
3907	NYSE	VLO	Tue, Nov 27, 2007	63.58	63.58	60.80	62.00
3906	NYSE	VLO	Mon, Nov 26, 2007	65.91	66.63	63.84	64.05
3905	NYSE	VLO	Fri, Nov 23, 2007	65.40	65.96	64.67	65.96
3904	NYSE	VLO	Wed, Nov 21, 2007	66.31	66.41	64.95	65.08
3903	NYSE	VLO	Tue, Nov 20, 2007	66.95	67.30	65.93	66.73
3902	NYSE	VLO	Mon, Nov 19, 2007	67.75	67.75	65.72	66.01
3901	NYSE	VLO	Fri, Nov 16, 2007	67.88	68.37	66.90	67.66
3900	NYSE	VLO	Thu, Nov 15, 2007	69.09	69.53	66.28	67.22
3899	NYSE	VLO	Wed, Nov 14, 2007	70.60	70.89	69.24	69.50
3898	NYSE	VLO	Tue, Nov 13, 2007	68.32	70.42	67.80	70.32
3897	NYSE	VLO	Mon, Nov 12, 2007	68.00	69.30	67.18	68.19
3896	NYSE	VLO	Fri, Nov 9, 2007	69.30	69.53	67.79	68.52
3895	NYSE	VLO	Thu, Nov 8, 2007	70.70	71.50	68.25	69.83
3894	NYSE	VLO	Wed, Nov 7, 2007	73.00	73.00	70.55	70.67
3893	NYSE	VLO	Tue, Nov 6, 2007	70.51	72.96	70.30	72.73
3892	NYSE	VLO	Mon, Nov 5, 2007	68.27	70.12	68.27	69.42
3891	NYSE	VLO	Fri, Nov 2, 2007	69.62	70.58	68.23	69.68
3890	NYSE	VLO	Thu, Nov 1, 2007	68.99	71.15	68.80	68.89
3889	NYSE	VLO	Wed, Oct 31, 2007	70.22	71.33	69.75	70.43
3888	NYSE	VLO	Tue, Oct 30, 2007	71.32	71.87	69.33	69.64
3887	NYSE	VLO	Mon, Oct 29, 2007	73.44	73.68	71.24	71.58
3886	NYSE	VLO	Fri, Oct 26, 2007	74.88	75.75	72.56	73.13
3885	NYSE	VLO	Thu, Oct 25, 2007	70.75	72.90	70.00	72.11
3884	NYSE	VLO	Wed, Oct 24, 2007	67.81	70.31	67.40	70.15
3883	NYSE	VLO	Tue, Oct 23, 2007	68.80	68.81	67.10	68.32
3882	NYSE	VLO	Mon, Oct 22, 2007	67.02	68.50	66.33	68.40
3881	NYSE	VLO	Fri, Oct 19, 2007	70.70	70.80	68.34	68.47
3880	NYSE	VLO	Thu, Oct 18, 2007	70.62	71.88	70.28	71.22
3879	NYSE	VLO	Wed, Oct 17, 2007	73.40	73.40	70.46	71.42
3878	NYSE	VLO	Tue, Oct 16, 2007	73.37	73.55	72.38	72.74
3877	NYSE	VLO	Mon, Oct 15, 2007	74.10	74.99	72.93	73.77
3876	NYSE	VLO	Fri, Oct 12, 2007	72.75	74.05	72.42	73.49
3875	NYSE	VLO	Thu, Oct 11, 2007	74.45	75.66	71.83	73.25
3874	NYSE	VLO	Wed, Oct 10, 2007	70.06	75.22	69.95	74.25
3873	NYSE	VLO	Tue, Oct 9, 2007	71.25	72.49	70.56	72.19
3872	NYSE	VLO	Mon, Oct 8, 2007	68.85	71.28	68.81	70.77
3871	NYSE	VLO	Fri, Oct 5, 2007	68.20	68.87	67.13	68.35
3870	NYSE	VLO	Thu, Oct 4, 2007	66.65	68.04	65.97	67.86
3869	NYSE	VLO	Wed, Oct 3, 2007	67.36	68.00	66.50	67.09
3868	NYSE	VLO	Tue, Oct 2, 2007	67.09	68.20	66.60	67.90
3867	NYSE	VLO	Mon, Oct 1, 2007	66.92	67.57	66.39	67.44
3866	NYSE	VLO	Fri, Sep 28, 2007	68.00	68.49	66.92	67.18
3865	NYSE	VLO	Thu, Sep 27, 2007	69.08	69.08	67.32	67.56
3864	NYSE	VLO	Wed, Sep 26, 2007	69.70	69.75	67.16	68.26
3863	NYSE	VLO	Tue, Sep 25, 2007	70.02	70.17	68.61	68.85
3862	NYSE	VLO	Mon, Sep 24, 2007	71.23	71.57	70.58	70.87
3861	NYSE	VLO	Fri, Sep 21, 2007	70.74	71.39	70.09	71.05
3860	NYSE	VLO	Thu, Sep 20, 2007	69.78	70.55	69.15	70.09
3859	NYSE	VLO	Wed, Sep 19, 2007	70.64	71.55	68.91	69.57
3858	NYSE	VLO	Tue, Sep 18, 2007	68.71	70.50	68.04	70.20
3857	NYSE	VLO	Mon, Sep 17, 2007	69.12	69.21	67.41	68.58
3856	NYSE	VLO	Fri, Sep 14, 2007	68.30	69.77	68.21	69.29
3855	NYSE	VLO	Thu, Sep 13, 2007	66.97	69.45	66.97	68.72
3854	NYSE	VLO	Wed, Sep 12, 2007	67.80	68.31	66.38	66.75
3853	NYSE	VLO	Tue, Sep 11, 2007	68.05	68.31	66.51	67.90
3852	NYSE	VLO	Mon, Sep 10, 2007	69.19	69.28	66.90	68.03
3851	NYSE	VLO	Fri, Sep 7, 2007	69.70	69.93	68.28	69.36
3850	NYSE	VLO	Thu, Sep 6, 2007	71.65	72.30	69.60	70.39
3849	NYSE	VLO	Wed, Sep 5, 2007	70.12	71.22	70.06	70.98
3848	NYSE	VLO	Tue, Sep 4, 2007	68.10	71.27	67.97	70.60
3847	NYSE	VLO	Fri, Aug 31, 2007	68.98	69.32	68.32	68.51
3846	NYSE	VLO	Thu, Aug 30, 2007	67.35	69.23	67.15	68.05
3845	NYSE	VLO	Wed, Aug 29, 2007	66.64	68.50	66.33	68.16
3844	NYSE	VLO	Tue, Aug 28, 2007	67.39	67.44	65.78	66.02
3843	NYSE	VLO	Mon, Aug 27, 2007	67.07	68.13	67.07	67.58
3842	NYSE	VLO	Fri, Aug 24, 2007	66.54	68.28	66.42	68.14
3841	NYSE	VLO	Thu, Aug 23, 2007	65.86	66.60	65.23	66.28
3840	NYSE	VLO	Wed, Aug 22, 2007	63.94	65.61	63.75	65.26
3839	NYSE	VLO	Tue, Aug 21, 2007	63.42	63.92	62.15	63.11
3838	NYSE	VLO	Mon, Aug 20, 2007	63.60	64.32	62.71	64.03
3837	NYSE	VLO	Fri, Aug 17, 2007	64.20	65.20	63.52	64.59
3836	NYSE	VLO	Thu, Aug 16, 2007	62.25	62.90	60.00	62.41
3835	NYSE	VLO	Wed, Aug 15, 2007	65.80	66.00	62.83	63.49
3834	NYSE	VLO	Tue, Aug 14, 2007	67.69	67.69	64.73	65.15
3833	NYSE	VLO	Mon, Aug 13, 2007	69.45	69.70	66.24	66.72
3832	NYSE	VLO	Fri, Aug 10, 2007	67.00	69.44	66.01	68.90
3831	NYSE	VLO	Thu, Aug 9, 2007	66.07	69.93	64.72	67.55
3830	NYSE	VLO	Wed, Aug 8, 2007	64.53	68.22	64.14	67.29
3829	NYSE	VLO	Tue, Aug 7, 2007	62.60	64.57	62.20	64.02
3828	NYSE	VLO	Mon, Aug 6, 2007	61.86	63.08	60.37	63.07
3827	NYSE	VLO	Fri, Aug 3, 2007	64.87	65.00	61.70	61.92
3826	NYSE	VLO	Thu, Aug 2, 2007	63.91	64.99	62.42	64.59
3825	NYSE	VLO	Wed, Aug 1, 2007	66.84	67.19	62.20	63.58
3824	NYSE	VLO	Tue, Jul 31, 2007	69.21	69.70	66.66	67.01
3823	NYSE	VLO	Mon, Jul 30, 2007	67.63	69.11	66.02	69.07
3822	NYSE	VLO	Fri, Jul 27, 2007	68.50	69.10	66.71	67.47
3821	NYSE	VLO	Thu, Jul 26, 2007	69.75	70.08	66.19	68.50
3820	NYSE	VLO	Wed, Jul 25, 2007	71.20	71.20	67.53	70.10
3819	NYSE	VLO	Tue, Jul 24, 2007	71.91	71.91	69.18	70.64
3818	NYSE	VLO	Mon, Jul 23, 2007	73.23	73.58	72.18	72.65
3817	NYSE	VLO	Fri, Jul 20, 2007	74.30	74.35	72.10	73.13
3816	NYSE	VLO	Thu, Jul 19, 2007	75.65	75.70	74.01	74.52
3815	NYSE	VLO	Wed, Jul 18, 2007	75.09	76.00	74.06	75.93
3814	NYSE	VLO	Tue, Jul 17, 2007	76.17	77.00	74.00	75.10
3813	NYSE	VLO	Mon, Jul 16, 2007	77.28	77.86	75.63	76.08
3812	NYSE	VLO	Fri, Jul 13, 2007	77.30	78.09	76.87	77.25
3811	NYSE	VLO	Thu, Jul 12, 2007	77.92	78.44	76.38	77.11
3810	NYSE	VLO	Wed, Jul 11, 2007	77.43	78.34	77.24	77.65
3809	NYSE	VLO	Tue, Jul 10, 2007	76.61	78.68	76.40	77.71
3808	NYSE	VLO	Mon, Jul 9, 2007	75.74	77.35	75.74	76.95
3807	NYSE	VLO	Fri, Jul 6, 2007	75.26	75.87	75.19	75.49
3806	NYSE	VLO	Thu, Jul 5, 2007	74.98	75.47	74.06	74.88
3805	NYSE	VLO	Tue, Jul 3, 2007	74.55	74.75	74.10	74.47
3804	NYSE	VLO	Mon, Jul 2, 2007	74.16	74.63	73.46	74.27
3803	NYSE	VLO	Fri, Jun 29, 2007	74.40	74.83	73.32	73.86
3802	NYSE	VLO	Thu, Jun 28, 2007	74.52	75.00	73.27	73.61
3801	NYSE	VLO	Wed, Jun 27, 2007	72.66	74.34	71.90	74.14
3800	NYSE	VLO	Tue, Jun 26, 2007	76.26	76.30	74.40	74.66
3799	NYSE	VLO	Mon, Jun 25, 2007	75.90	76.65	75.26	75.94
3798	NYSE	VLO	Fri, Jun 22, 2007	76.54	77.11	76.00	76.45
3797	NYSE	VLO	Thu, Jun 21, 2007	75.74	76.82	75.55	76.57
3796	NYSE	VLO	Wed, Jun 20, 2007	76.94	76.95	74.73	74.92
3795	NYSE	VLO	Tue, Jun 19, 2007	77.04	77.21	76.36	76.74
3794	NYSE	VLO	Mon, Jun 18, 2007	77.20	77.89	77.02	77.30
3793	NYSE	VLO	Fri, Jun 15, 2007	76.69	77.16	76.32	76.50
3792	NYSE	VLO	Thu, Jun 14, 2007	75.14	76.36	75.07	76.03
3791	NYSE	VLO	Wed, Jun 13, 2007	73.32	75.00	73.08	74.66
3790	NYSE	VLO	Tue, Jun 12, 2007	73.36	73.97	72.92	72.92
3789	NYSE	VLO	Mon, Jun 11, 2007	73.52	74.20	73.13	73.82
3788	NYSE	VLO	Fri, Jun 8, 2007	72.46	73.43	71.85	73.43
3787	NYSE	VLO	Thu, Jun 7, 2007	74.57	75.48	72.88	73.04
3786	NYSE	VLO	Wed, Jun 6, 2007	75.75	75.87	73.56	74.26
3785	NYSE	VLO	Tue, Jun 5, 2007	76.06	76.73	75.50	76.02
3784	NYSE	VLO	Mon, Jun 4, 2007	75.92	76.87	75.91	76.28
3783	NYSE	VLO	Fri, Jun 1, 2007	75.14	76.25	75.00	75.88
3782	NYSE	VLO	Thu, May 31, 2007	75.02	75.86	74.17	74.62
3781	NYSE	VLO	Wed, May 30, 2007	73.25	75.42	73.02	75.19
3780	NYSE	VLO	Tue, May 29, 2007	73.79	74.57	73.18	73.62
3779	NYSE	VLO	Fri, May 25, 2007	74.01	74.89	73.94	74.74
3778	NYSE	VLO	Thu, May 24, 2007	74.84	75.65	72.96	73.15
3777	NYSE	VLO	Wed, May 23, 2007	76.20	76.48	74.51	74.51
3776	NYSE	VLO	Tue, May 22, 2007	76.20	77.24	75.66	75.75
3775	NYSE	VLO	Mon, May 21, 2007	74.74	76.57	74.40	75.78
3774	NYSE	VLO	Fri, May 18, 2007	73.40	74.21	73.16	73.97
3773	NYSE	VLO	Thu, May 17, 2007	72.14	73.70	71.52	73.07
3772	NYSE	VLO	Wed, May 16, 2007	73.04	73.25	70.50	72.03
3771	NYSE	VLO	Tue, May 15, 2007	73.05	73.85	72.75	72.76
3770	NYSE	VLO	Mon, May 14, 2007	74.05	74.93	73.40	73.70
3769	NYSE	VLO	Fri, May 11, 2007	73.07	74.36	73.07	73.83
3768	NYSE	VLO	Thu, May 10, 2007	74.68	74.87	72.45	72.59
3767	NYSE	VLO	Wed, May 9, 2007	73.53	74.39	72.85	74.13
3766	NYSE	VLO	Tue, May 8, 2007	72.35	73.81	71.82	73.66
3765	NYSE	VLO	Mon, May 7, 2007	73.20	73.75	72.35	72.48
3764	NYSE	VLO	Fri, May 4, 2007	73.82	74.68	72.89	73.35
3763	NYSE	VLO	Thu, May 3, 2007	71.80	73.87	71.79	73.32
3762	NYSE	VLO	Wed, May 2, 2007	71.40	72.98	71.27	72.90
3761	NYSE	VLO	Tue, May 1, 2007	70.35	71.37	70.00	71.15
3760	NYSE	VLO	Mon, Apr 30, 2007	71.42	72.69	70.23	70.23
3759	NYSE	VLO	Fri, Apr 27, 2007	71.36	71.96	70.76	71.21
3758	NYSE	VLO	Thu, Apr 26, 2007	71.40	73.10	70.40	71.74
3757	NYSE	VLO	Wed, Apr 25, 2007	68.90	70.83	68.35	70.32
3756	NYSE	VLO	Tue, Apr 24, 2007	68.40	68.89	67.88	68.52
3755	NYSE	VLO	Mon, Apr 23, 2007	66.83	68.39	66.52	68.24
3754	NYSE	VLO	Fri, Apr 20, 2007	65.23	66.06	64.68	65.93
3753	NYSE	VLO	Thu, Apr 19, 2007	64.64	65.05	64.28	64.79
3752	NYSE	VLO	Wed, Apr 18, 2007	64.76	65.13	63.92	64.96
3751	NYSE	VLO	Tue, Apr 17, 2007	67.20	67.41	64.76	65.31
3750	NYSE	VLO	Mon, Apr 16, 2007	68.14	68.14	66.30	66.92
3749	NYSE	VLO	Fri, Apr 13, 2007	68.88	68.88	68.10	68.40
3748	NYSE	VLO	Thu, Apr 12, 2007	67.51	68.74	67.33	68.66
3747	NYSE	VLO	Wed, Apr 11, 2007	67.39	68.00	67.15	67.38
3746	NYSE	VLO	Tue, Apr 10, 2007	67.15	67.50	66.78	67.30
3745	NYSE	VLO	Mon, Apr 9, 2007	66.27	67.54	65.92	67.15
3744	NYSE	VLO	Thu, Apr 5, 2007	66.00	66.46	65.75	66.01
3743	NYSE	VLO	Wed, Apr 4, 2007	64.43	66.01	64.11	65.93
3742	NYSE	VLO	Tue, Apr 3, 2007	64.42	65.25	63.53	64.60
3741	NYSE	VLO	Mon, Apr 2, 2007	64.78	65.20	64.56	64.93
3740	NYSE	VLO	Fri, Mar 30, 2007	65.33	65.87	64.42	64.49
3739	NYSE	VLO	Thu, Mar 29, 2007	64.39	65.26	64.24	65.14
3738	NYSE	VLO	Wed, Mar 28, 2007	65.43	66.02	63.90	64.07
3737	NYSE	VLO	Tue, Mar 27, 2007	64.10	64.97	63.86	64.90
3736	NYSE	VLO	Mon, Mar 26, 2007	63.92	64.46	63.07	64.35
3735	NYSE	VLO	Fri, Mar 23, 2007	63.15	63.86	62.90	63.65
3734	NYSE	VLO	Thu, Mar 22, 2007	62.32	63.01	61.97	62.70
3733	NYSE	VLO	Wed, Mar 21, 2007	61.92	62.15	61.27	61.82
3732	NYSE	VLO	Tue, Mar 20, 2007	60.96	61.63	60.24	61.60
3731	NYSE	VLO	Mon, Mar 19, 2007	60.36	60.95	60.03	60.79
3730	NYSE	VLO	Fri, Mar 16, 2007	60.27	60.66	59.57	60.01
3729	NYSE	VLO	Thu, Mar 15, 2007	61.25	61.40	60.39	60.51
3728	NYSE	VLO	Wed, Mar 14, 2007	60.27	61.35	60.01	61.27
3727	NYSE	VLO	Tue, Mar 13, 2007	60.48	61.47	59.85	60.19
3726	NYSE	VLO	Mon, Mar 12, 2007	59.76	60.79	59.70	60.29
3725	NYSE	VLO	Fri, Mar 9, 2007	60.43	61.00	59.88	60.23
3724	NYSE	VLO	Thu, Mar 8, 2007	60.33	60.69	59.49	60.00
3723	NYSE	VLO	Wed, Mar 7, 2007	57.80	60.59	57.76	59.80
3722	NYSE	VLO	Tue, Mar 6, 2007	56.98	57.98	56.63	57.84
3721	NYSE	VLO	Mon, Mar 5, 2007	55.10	56.39	54.75	55.91
3720	NYSE	VLO	Fri, Mar 2, 2007	57.97	58.05	56.81	57.00
3719	NYSE	VLO	Thu, Mar 1, 2007	57.20	58.40	56.23	57.97
3718	NYSE	VLO	Wed, Feb 28, 2007	57.23	58.19	57.12	57.54
3717	NYSE	VLO	Tue, Feb 27, 2007	57.87	59.00	55.85	57.38
3716	NYSE	VLO	Mon, Feb 26, 2007	59.48	59.67	58.65	59.00
3715	NYSE	VLO	Fri, Feb 23, 2007	59.02	59.65	58.53	58.77
3714	NYSE	VLO	Thu, Feb 22, 2007	57.97	58.99	57.82	58.78
3713	NYSE	VLO	Wed, Feb 21, 2007	56.00	58.10	55.95	57.90
3712	NYSE	VLO	Tue, Feb 20, 2007	55.21	55.97	55.02	55.97
3711	NYSE	VLO	Fri, Feb 16, 2007	55.31	56.06	55.25	55.96
3710	NYSE	VLO	Thu, Feb 15, 2007	55.66	55.97	55.25	55.56
3709	NYSE	VLO	Wed, Feb 14, 2007	56.03	56.44	55.40	55.91
3708	NYSE	VLO	Tue, Feb 13, 2007	55.35	55.95	55.29	55.77
3707	NYSE	VLO	Mon, Feb 12, 2007	55.00	55.25	54.64	55.06
3706	NYSE	VLO	Fri, Feb 9, 2007	56.19	56.24	55.26	55.62
3705	NYSE	VLO	Thu, Feb 8, 2007	55.04	56.06	54.62	55.92
3704	NYSE	VLO	Wed, Feb 7, 2007	55.50	56.05	54.92	55.23
3703	NYSE	VLO	Tue, Feb 6, 2007	56.20	56.25	55.13	55.30
3702	NYSE	VLO	Mon, Feb 5, 2007	56.48	56.53	55.41	55.69
3701	NYSE	VLO	Fri, Feb 2, 2007	56.55	56.58	55.35	56.23
3700	NYSE	VLO	Thu, Feb 1, 2007	55.41	56.50	55.10	56.03
3699	NYSE	VLO	Wed, Jan 31, 2007	53.89	54.46	53.38	54.28
3698	NYSE	VLO	Tue, Jan 30, 2007	53.19	54.12	53.00	53.85
3697	NYSE	VLO	Mon, Jan 29, 2007	52.74	53.50	52.25	52.66
3696	NYSE	VLO	Fri, Jan 26, 2007	52.46	52.83	52.15	52.49
3695	NYSE	VLO	Thu, Jan 25, 2007	53.42	53.56	52.01	52.17
3694	NYSE	VLO	Wed, Jan 24, 2007	52.65	53.73	52.15	53.51
3693	NYSE	VLO	Tue, Jan 23, 2007	52.17	53.27	52.17	52.98
3692	NYSE	VLO	Mon, Jan 22, 2007	51.45	52.44	51.25	51.92
3691	NYSE	VLO	Fri, Jan 19, 2007	50.19	51.15	50.08	51.04
3690	NYSE	VLO	Thu, Jan 18, 2007	50.65	51.15	49.78	49.96
3689	NYSE	VLO	Wed, Jan 17, 2007	49.97	50.94	49.84	50.66
3688	NYSE	VLO	Tue, Jan 16, 2007	50.34	50.67	49.65	49.79
3687	NYSE	VLO	Fri, Jan 12, 2007	48.99	50.75	48.93	50.57
3686	NYSE	VLO	Thu, Jan 11, 2007	48.55	49.94	48.25	48.66
3685	NYSE	VLO	Wed, Jan 10, 2007	48.76	49.59	47.66	48.21
3684	NYSE	VLO	Tue, Jan 9, 2007	48.94	49.34	48.46	48.94
3683	NYSE	VLO	Mon, Jan 8, 2007	49.94	50.33	49.11	49.37
3682	NYSE	VLO	Fri, Jan 5, 2007	48.88	49.47	48.48	49.36
3681	NYSE	VLO	Thu, Jan 4, 2007	49.89	49.89	48.84	48.89
3680	NYSE	VLO	Wed, Jan 3, 2007	50.89	50.99	49.58	50.05
3679	NYSE	VLO	Fri, Dec 29, 2006	51.30	51.44	50.90	51.16
3678	NYSE	VLO	Thu, Dec 28, 2006	51.80	51.98	51.06	51.61
3677	NYSE	VLO	Wed, Dec 27, 2006	51.76	52.10	51.52	52.01
3676	NYSE	VLO	Tue, Dec 26, 2006	51.40	52.45	51.36	51.74
3675	NYSE	VLO	Fri, Dec 22, 2006	52.40	52.64	51.56	51.59
3674	NYSE	VLO	Thu, Dec 21, 2006	53.34	53.60	52.29	52.49
3673	NYSE	VLO	Wed, Dec 20, 2006	54.36	54.70	53.05	53.15
3672	NYSE	VLO	Tue, Dec 19, 2006	53.15	54.72	52.53	54.45
3671	NYSE	VLO	Mon, Dec 18, 2006	55.18	55.30	53.21	53.33
3670	NYSE	VLO	Fri, Dec 15, 2006	54.95	55.43	54.80	55.12
3669	NYSE	VLO	Thu, Dec 14, 2006	54.60	55.43	54.27	54.95
3668	NYSE	VLO	Wed, Dec 13, 2006	54.62	55.25	54.47	54.54
3667	NYSE	VLO	Tue, Dec 12, 2006	55.53	55.85	54.40	54.71
3666	NYSE	VLO	Mon, Dec 11, 2006	54.67	55.91	54.60	55.74
3665	NYSE	VLO	Fri, Dec 8, 2006	56.11	56.11	54.78	54.91
3664	NYSE	VLO	Thu, Dec 7, 2006	56.28	56.40	55.54	55.58
3663	NYSE	VLO	Wed, Dec 6, 2006	55.75	57.09	55.56	56.28
3662	NYSE	VLO	Tue, Dec 5, 2006	55.97	56.35	55.25	55.80
3661	NYSE	VLO	Mon, Dec 4, 2006	55.76	55.78	54.94	55.69
3660	NYSE	VLO	Fri, Dec 1, 2006	54.90	55.96	54.40	55.85
3659	NYSE	VLO	Thu, Nov 30, 2006	55.18	55.55	54.55	55.07
3658	NYSE	VLO	Wed, Nov 29, 2006	53.39	55.24	53.10	54.88
3657	NYSE	VLO	Tue, Nov 28, 2006	52.50	53.16	52.12	53.11
3656	NYSE	VLO	Mon, Nov 27, 2006	52.50	52.71	51.78	51.88
3655	NYSE	VLO	Fri, Nov 24, 2006	52.65	52.83	52.21	52.31
3654	NYSE	VLO	Wed, Nov 22, 2006	53.06	53.36	52.07	52.35
3653	NYSE	VLO	Tue, Nov 21, 2006	52.40	53.14	52.15	53.06
3652	NYSE	VLO	Mon, Nov 20, 2006	52.45	53.00	51.70	51.74
3651	NYSE	VLO	Fri, Nov 17, 2006	52.00	53.29	51.60	52.86
3650	NYSE	VLO	Thu, Nov 16, 2006	54.50	54.75	52.42	52.49
3649	NYSE	VLO	Wed, Nov 15, 2006	53.34	54.68	53.10	54.25
3648	NYSE	VLO	Tue, Nov 14, 2006	53.48	53.72	52.64	53.02
3647	NYSE	VLO	Mon, Nov 13, 2006	52.43	53.40	52.29	53.02
3646	NYSE	VLO	Fri, Nov 10, 2006	52.95	53.44	52.27	52.76
3645	NYSE	VLO	Thu, Nov 9, 2006	52.83	53.95	52.73	53.07
3644	NYSE	VLO	Wed, Nov 8, 2006	51.04	52.50	50.91	52.11
3643	NYSE	VLO	Tue, Nov 7, 2006	52.25	52.26	51.07	51.32
3642	NYSE	VLO	Mon, Nov 6, 2006	51.90	52.48	51.44	52.30
3641	NYSE	VLO	Fri, Nov 3, 2006	51.01	52.15	50.90	51.90
3640	NYSE	VLO	Thu, Nov 2, 2006	51.15	51.50	50.23	50.51
3639	NYSE	VLO	Wed, Nov 1, 2006	51.95	52.50	50.98	51.15
3638	NYSE	VLO	Tue, Oct 31, 2006	52.14	52.90	50.60	52.33
3637	NYSE	VLO	Mon, Oct 30, 2006	52.50	52.97	51.78	52.14
3636	NYSE	VLO	Fri, Oct 27, 2006	53.20	54.09	52.90	53.08
3635	NYSE	VLO	Thu, Oct 26, 2006	54.54	54.73	52.75	52.86
3634	NYSE	VLO	Wed, Oct 25, 2006	52.46	54.18	52.27	54.00
3633	NYSE	VLO	Tue, Oct 24, 2006	51.50	52.72	51.28	52.72
3632	NYSE	VLO	Mon, Oct 23, 2006	51.50	52.09	51.05	51.63
3631	NYSE	VLO	Fri, Oct 20, 2006	53.00	53.10	51.70	52.09
3630	NYSE	VLO	Thu, Oct 19, 2006	52.40	53.21	51.88	52.94
3629	NYSE	VLO	Wed, Oct 18, 2006	52.58	53.67	51.92	52.18
3628	NYSE	VLO	Tue, Oct 17, 2006	53.95	53.95	52.14	52.61
3627	NYSE	VLO	Mon, Oct 16, 2006	53.94	54.27	52.91	53.72
3626	NYSE	VLO	Fri, Oct 13, 2006	52.90	54.16	52.61	53.59
3625	NYSE	VLO	Thu, Oct 12, 2006	50.35	52.32	50.23	52.17
3624	NYSE	VLO	Wed, Oct 11, 2006	50.03	51.04	49.61	50.12
3623	NYSE	VLO	Tue, Oct 10, 2006	49.50	50.85	49.40	50.45
3622	NYSE	VLO	Mon, Oct 9, 2006	51.20	51.33	49.68	49.83
3621	NYSE	VLO	Fri, Oct 6, 2006	50.10	50.71	49.26	50.64
3620	NYSE	VLO	Thu, Oct 5, 2006	51.10	51.40	49.71	50.16
3619	NYSE	VLO	Wed, Oct 4, 2006	48.55	50.15	47.52	50.10
3618	NYSE	VLO	Tue, Oct 3, 2006	50.10	50.21	48.05	48.17
3617	NYSE	VLO	Mon, Oct 2, 2006	51.33	51.99	50.85	50.94
3616	NYSE	VLO	Fri, Sep 29, 2006	51.26	51.77	50.51	51.47
3615	NYSE	VLO	Thu, Sep 28, 2006	52.00	52.23	51.08	51.28
3614	NYSE	VLO	Wed, Sep 27, 2006	51.50	52.00	49.99	51.87
3613	NYSE	VLO	Tue, Sep 26, 2006	48.00	49.78	47.85	49.63
3612	NYSE	VLO	Mon, Sep 25, 2006	47.57	48.83	46.84	48.15
3611	NYSE	VLO	Fri, Sep 22, 2006	49.63	49.63	47.87	48.19
3610	NYSE	VLO	Thu, Sep 21, 2006	48.51	49.75	48.18	49.22
3609	NYSE	VLO	Wed, Sep 20, 2006	49.91	50.45	48.25	48.39
3608	NYSE	VLO	Tue, Sep 19, 2006	52.62	52.63	49.85	50.10
3607	NYSE	VLO	Mon, Sep 18, 2006	50.65	52.38	50.49	52.35
3606	NYSE	VLO	Fri, Sep 15, 2006	50.20	50.87	49.65	50.23
3605	NYSE	VLO	Thu, Sep 14, 2006	52.49	52.77	50.14	50.58
3604	NYSE	VLO	Wed, Sep 13, 2006	51.55	52.84	51.55	52.41
3603	NYSE	VLO	Tue, Sep 12, 2006	50.71	51.77	50.70	51.32
3602	NYSE	VLO	Mon, Sep 11, 2006	50.90	52.02	50.20	50.91
3601	NYSE	VLO	Fri, Sep 8, 2006	53.29	53.72	51.60	51.82
3600	NYSE	VLO	Thu, Sep 7, 2006	53.01	53.92	51.99	53.29
3599	NYSE	VLO	Wed, Sep 6, 2006	54.33	55.22	52.70	53.02
3598	NYSE	VLO	Tue, Sep 5, 2006	56.90	57.14	55.58	55.75
3597	NYSE	VLO	Fri, Sep 1, 2006	57.49	58.15	57.12	57.77
3596	NYSE	VLO	Thu, Aug 31, 2006	58.40	58.46	57.26	57.40
3595	NYSE	VLO	Wed, Aug 30, 2006	59.90	60.16	58.04	58.53
3594	NYSE	VLO	Tue, Aug 29, 2006	59.98	60.13	59.25	59.89
3593	NYSE	VLO	Mon, Aug 28, 2006	61.25	61.69	60.35	60.39
3592	NYSE	VLO	Fri, Aug 25, 2006	62.95	63.70	62.21	62.40
3591	NYSE	VLO	Thu, Aug 24, 2006	61.52	62.69	60.84	62.57
3590	NYSE	VLO	Wed, Aug 23, 2006	63.09	63.45	61.51	61.78
3589	NYSE	VLO	Tue, Aug 22, 2006	62.60	63.75	62.45	63.45
3588	NYSE	VLO	Mon, Aug 21, 2006	62.77	63.02	62.39	62.70
3587	NYSE	VLO	Fri, Aug 18, 2006	61.49	61.99	60.18	61.84
3586	NYSE	VLO	Thu, Aug 17, 2006	61.90	62.12	60.95	61.03
3585	NYSE	VLO	Wed, Aug 16, 2006	62.80	64.26	62.76	63.02
3584	NYSE	VLO	Tue, Aug 15, 2006	63.79	63.80	62.60	63.03
3583	NYSE	VLO	Mon, Aug 14, 2006	63.77	63.95	62.24	63.24
3582	NYSE	VLO	Fri, Aug 11, 2006	65.05	65.42	64.45	64.84
3581	NYSE	VLO	Thu, Aug 10, 2006	66.26	66.50	64.40	65.04
3580	NYSE	VLO	Wed, Aug 9, 2006	67.30	68.37	67.02	67.13
3579	NYSE	VLO	Tue, Aug 8, 2006	66.22	67.70	66.22	66.89
3578	NYSE	VLO	Mon, Aug 7, 2006	67.05	67.15	65.85	66.38
3577	NYSE	VLO	Fri, Aug 4, 2006	67.80	67.98	65.53	66.18
3576	NYSE	VLO	Thu, Aug 3, 2006	66.25	68.11	66.00	67.45
3575	NYSE	VLO	Wed, Aug 2, 2006	67.80	68.83	66.70	67.19
3574	NYSE	VLO	Tue, Aug 1, 2006	67.31	68.18	66.46	67.03
3573	NYSE	VLO	Mon, Jul 31, 2006	67.47	68.25	66.75	67.43
3572	NYSE	VLO	Fri, Jul 28, 2006	66.30	67.44	65.65	67.13
3571	NYSE	VLO	Thu, Jul 27, 2006	67.24	67.32	65.05	65.53
3570	NYSE	VLO	Wed, Jul 26, 2006	64.99	67.09	64.50	66.25
3569	NYSE	VLO	Tue, Jul 25, 2006	64.44	65.38	63.75	64.92
3568	NYSE	VLO	Mon, Jul 24, 2006	62.14	64.21	62.12	63.61
3567	NYSE	VLO	Fri, Jul 21, 2006	63.60	63.60	61.85	61.95
3566	NYSE	VLO	Thu, Jul 20, 2006	64.34	64.78	63.25	63.30
3565	NYSE	VLO	Wed, Jul 19, 2006	63.85	64.90	63.23	64.29
3564	NYSE	VLO	Tue, Jul 18, 2006	63.64	64.73	62.76	63.85
3563	NYSE	VLO	Mon, Jul 17, 2006	64.30	64.69	62.36	63.07
3562	NYSE	VLO	Fri, Jul 14, 2006	64.76	65.15	63.37	64.85
3561	NYSE	VLO	Thu, Jul 13, 2006	65.26	66.00	64.51	64.51
3560	NYSE	VLO	Wed, Jul 12, 2006	66.26	66.47	65.20	65.26
3559	NYSE	VLO	Tue, Jul 11, 2006	65.80	66.35	65.25	66.12
3558	NYSE	VLO	Mon, Jul 10, 2006	64.70	66.25	64.40	65.39
3557	NYSE	VLO	Fri, Jul 7, 2006	66.32	67.22	65.12	65.44
3556	NYSE	VLO	Thu, Jul 6, 2006	66.54	67.14	65.35	66.26
3555	NYSE	VLO	Wed, Jul 5, 2006	66.20	67.09	65.53	66.48
3554	NYSE	VLO	Mon, Jul 3, 2006	66.75	67.03	66.40	66.90
3553	NYSE	VLO	Fri, Jun 30, 2006	66.48	66.87	65.57	66.52
3552	NYSE	VLO	Thu, Jun 29, 2006	64.85	66.29	64.53	66.13
3551	NYSE	VLO	Wed, Jun 28, 2006	62.64	63.75	62.60	63.43
3550	NYSE	VLO	Tue, Jun 27, 2006	63.00	63.82	62.47	62.51
3549	NYSE	VLO	Mon, Jun 26, 2006	62.10	62.72	61.20	62.50
3548	NYSE	VLO	Fri, Jun 23, 2006	61.50	62.48	61.10	62.12
3547	NYSE	VLO	Thu, Jun 22, 2006	60.00	60.75	59.14	60.67
3546	NYSE	VLO	Wed, Jun 21, 2006	57.98	60.32	57.86	59.40
3545	NYSE	VLO	Tue, Jun 20, 2006	58.34	58.88	57.25	57.59
3544	NYSE	VLO	Mon, Jun 19, 2006	59.61	59.78	57.14	57.35
3543	NYSE	VLO	Fri, Jun 16, 2006	60.03	60.15	58.85	60.00
3542	NYSE	VLO	Thu, Jun 15, 2006	58.67	60.36	58.25	60.21
3541	NYSE	VLO	Wed, Jun 14, 2006	55.90	57.49	55.86	57.40
3540	NYSE	VLO	Tue, Jun 13, 2006	56.14	57.63	55.19	55.75
3539	NYSE	VLO	Mon, Jun 12, 2006	59.32	60.00	57.11	57.48
3538	NYSE	VLO	Fri, Jun 9, 2006	59.00	59.78	58.26	59.23
3537	NYSE	VLO	Thu, Jun 8, 2006	57.65	58.80	55.85	58.62
3536	NYSE	VLO	Wed, Jun 7, 2006	60.49	60.86	58.66	58.66
3535	NYSE	VLO	Tue, Jun 6, 2006	60.45	61.47	60.11	60.85
3534	NYSE	VLO	Mon, Jun 5, 2006	63.68	63.78	60.49	60.65
3533	NYSE	VLO	Fri, Jun 2, 2006	62.95	63.28	62.10	63.05
3532	NYSE	VLO	Thu, Jun 1, 2006	60.35	62.04	59.99	61.50
3531	NYSE	VLO	Wed, May 31, 2006	60.01	61.45	59.86	61.35
3530	NYSE	VLO	Tue, May 30, 2006	62.00	62.30	60.30	60.44
3529	NYSE	VLO	Fri, May 26, 2006	60.63	61.60	60.32	61.44
3528	NYSE	VLO	Thu, May 25, 2006	60.25	60.54	58.25	60.38
3527	NYSE	VLO	Wed, May 24, 2006	57.91	60.13	57.05	58.11
3526	NYSE	VLO	Tue, May 23, 2006	58.49	60.39	58.35	58.69
3525	NYSE	VLO	Mon, May 22, 2006	57.10	57.92	55.57	57.07
3524	NYSE	VLO	Fri, May 19, 2006	58.60	59.66	56.99	58.90
3523	NYSE	VLO	Thu, May 18, 2006	59.25	60.50	59.01	59.06
3522	NYSE	VLO	Wed, May 17, 2006	61.38	61.48	59.18	59.80
3521	NYSE	VLO	Tue, May 16, 2006	60.90	62.24	60.05	61.48
3520	NYSE	VLO	Mon, May 15, 2006	61.00	61.85	59.25	60.56
3519	NYSE	VLO	Fri, May 12, 2006	64.56	64.57	62.32	62.50
3518	NYSE	VLO	Thu, May 11, 2006	65.90	66.48	64.40	64.65
3517	NYSE	VLO	Wed, May 10, 2006	64.85	65.31	63.49	65.23
3516	NYSE	VLO	Tue, May 9, 2006	64.72	65.47	64.25	64.92
3515	NYSE	VLO	Mon, May 8, 2006	64.00	64.68	63.63	64.24
3514	NYSE	VLO	Fri, May 5, 2006	65.63	65.84	64.32	65.00
3513	NYSE	VLO	Thu, May 4, 2006	64.70	66.14	63.17	64.97
3512	NYSE	VLO	Wed, May 3, 2006	67.40	67.40	64.79	65.41
3511	NYSE	VLO	Tue, May 2, 2006	66.75	67.28	65.71	67.14
3510	NYSE	VLO	Mon, May 1, 2006	65.39	66.78	65.07	65.95
3509	NYSE	VLO	Fri, Apr 28, 2006	64.75	65.50	64.43	64.74
3508	NYSE	VLO	Thu, Apr 27, 2006	62.16	64.52	60.57	64.40
3507	NYSE	VLO	Wed, Apr 26, 2006	66.82	67.66	62.60	63.10
3506	NYSE	VLO	Tue, Apr 25, 2006	70.25	70.75	65.43	66.30
3505	NYSE	VLO	Mon, Apr 24, 2006	68.85	69.46	67.88	69.10
3504	NYSE	VLO	Fri, Apr 21, 2006	67.98	69.73	67.17	69.04
3503	NYSE	VLO	Thu, Apr 20, 2006	69.13	69.15	66.26	67.57
3502	NYSE	VLO	Wed, Apr 19, 2006	67.57	69.22	67.21	68.99
3501	NYSE	VLO	Tue, Apr 18, 2006	66.82	67.79	66.28	67.45
3500	NYSE	VLO	Mon, Apr 17, 2006	65.24	65.70	64.93	65.65
3499	NYSE	VLO	Thu, Apr 13, 2006	63.09	64.42	62.52	64.30
3498	NYSE	VLO	Wed, Apr 12, 2006	62.61	63.84	62.31	63.78
3497	NYSE	VLO	Tue, Apr 11, 2006	63.00	63.88	61.72	62.15
3496	NYSE	VLO	Mon, Apr 10, 2006	62.69	63.31	62.47	62.59
3495	NYSE	VLO	Fri, Apr 7, 2006	62.42	62.60	61.28	61.40
3494	NYSE	VLO	Thu, Apr 6, 2006	62.83	63.38	61.62	62.80
3493	NYSE	VLO	Wed, Apr 5, 2006	59.99	62.60	59.75	62.50
3492	NYSE	VLO	Tue, Apr 4, 2006	58.58	59.95	58.53	59.84
3491	NYSE	VLO	Mon, Apr 3, 2006	60.03	60.73	58.85	58.97
3490	NYSE	VLO	Fri, Mar 31, 2006	60.09	60.09	59.05	59.78
3489	NYSE	VLO	Thu, Mar 30, 2006	60.78	61.23	60.00	60.32
3488	NYSE	VLO	Wed, Mar 29, 2006	59.65	61.01	59.41	60.33
3487	NYSE	VLO	Tue, Mar 28, 2006	60.00	60.85	59.81	59.86
3486	NYSE	VLO	Mon, Mar 27, 2006	58.92	59.75	58.47	59.42
3485	NYSE	VLO	Fri, Mar 24, 2006	59.01	59.89	58.80	59.19
3484	NYSE	VLO	Thu, Mar 23, 2006	58.09	59.34	58.00	58.80
3483	NYSE	VLO	Wed, Mar 22, 2006	57.10	58.59	56.95	57.46
3482	NYSE	VLO	Tue, Mar 21, 2006	56.50	58.25	56.25	56.83
3481	NYSE	VLO	Mon, Mar 20, 2006	57.42	58.24	56.33	56.75
3480	NYSE	VLO	Fri, Mar 17, 2006	58.99	59.00	57.73	57.86
3479	NYSE	VLO	Thu, Mar 16, 2006	57.60	58.90	57.37	58.52
3478	NYSE	VLO	Wed, Mar 15, 2006	56.21	57.80	56.15	57.68
3477	NYSE	VLO	Tue, Mar 14, 2006	56.05	57.08	55.15	56.68
3476	NYSE	VLO	Mon, Mar 13, 2006	53.80	55.78	53.80	55.65
3475	NYSE	VLO	Fri, Mar 10, 2006	53.20	54.10	52.54	53.54
3474	NYSE	VLO	Thu, Mar 9, 2006	54.23	54.55	53.14	53.26
3473	NYSE	VLO	Wed, Mar 8, 2006	52.50	54.60	52.46	53.79
3472	NYSE	VLO	Tue, Mar 7, 2006	54.80	55.10	52.69	53.64
3471	NYSE	VLO	Mon, Mar 6, 2006	56.14	56.20	54.71	54.78
3470	NYSE	VLO	Fri, Mar 3, 2006	56.20	57.19	56.00	56.52
3469	NYSE	VLO	Thu, Mar 2, 2006	55.22	56.95	55.00	56.73
3468	NYSE	VLO	Wed, Mar 1, 2006	54.14	55.30	54.10	54.94
3467	NYSE	VLO	Tue, Feb 28, 2006	54.60	54.75	53.50	53.79
3466	NYSE	VLO	Mon, Feb 27, 2006	55.70	55.74	55.02	55.45
3465	NYSE	VLO	Fri, Feb 24, 2006	56.26	56.74	55.76	56.19
3464	NYSE	VLO	Thu, Feb 23, 2006	54.30	55.73	53.25	54.85
3463	NYSE	VLO	Wed, Feb 22, 2006	55.00	55.24	54.19	54.55
3462	NYSE	VLO	Tue, Feb 21, 2006	55.99	56.85	55.25	55.52
3461	NYSE	VLO	Fri, Feb 17, 2006	54.52	55.00	53.92	54.49
3460	NYSE	VLO	Thu, Feb 16, 2006	51.68	53.85	51.40	53.82
3459	NYSE	VLO	Wed, Feb 15, 2006	50.65	51.51	50.27	50.57
3458	NYSE	VLO	Tue, Feb 14, 2006	49.10	50.20	47.99	49.75
3457	NYSE	VLO	Mon, Feb 13, 2006	50.89	51.89	50.43	50.59
3456	NYSE	VLO	Fri, Feb 10, 2006	53.03	53.03	49.65	50.65
3455	NYSE	VLO	Thu, Feb 9, 2006	57.09	57.09	52.80	52.98
3454	NYSE	VLO	Wed, Feb 8, 2006	57.00	57.18	54.60	55.91
3453	NYSE	VLO	Tue, Feb 7, 2006	58.75	58.75	56.36	56.61
3452	NYSE	VLO	Mon, Feb 6, 2006	59.75	60.45	58.75	59.50
3451	NYSE	VLO	Fri, Feb 3, 2006	58.70	59.40	57.50	58.63
3450	NYSE	VLO	Thu, Feb 2, 2006	59.49	60.00	57.55	58.18
3449	NYSE	VLO	Wed, Feb 1, 2006	62.43	62.79	59.00	59.64
3448	NYSE	VLO	Tue, Jan 31, 2006	62.10	63.70	60.80	62.43
3447	NYSE	VLO	Mon, Jan 30, 2006	61.00	63.25	60.65	63.20
3446	NYSE	VLO	Fri, Jan 27, 2006	59.98	60.64	59.21	60.05
3445	NYSE	VLO	Thu, Jan 26, 2006	58.80	59.25	56.65	59.18
3444	NYSE	VLO	Wed, Jan 25, 2006	61.09	61.15	57.62	58.37
3443	NYSE	VLO	Tue, Jan 24, 2006	60.62	61.31	59.82	60.30
3442	NYSE	VLO	Mon, Jan 23, 2006	60.02	61.28	59.30	61.17
3441	NYSE	VLO	Fri, Jan 20, 2006	60.73	61.84	60.03	60.32
3440	NYSE	VLO	Thu, Jan 19, 2006	59.50	60.60	58.85	60.22
3439	NYSE	VLO	Wed, Jan 18, 2006	60.30	60.50	57.58	59.06
3438	NYSE	VLO	Tue, Jan 17, 2006	60.21	60.40	59.23	60.17
3437	NYSE	VLO	Fri, Jan 13, 2006	57.05	58.46	57.05	58.24
3436	NYSE	VLO	Thu, Jan 12, 2006	57.74	59.03	57.03	57.40
3435	NYSE	VLO	Wed, Jan 11, 2006	56.89	57.63	55.06	56.95
3434	NYSE	VLO	Tue, Jan 10, 2006	56.38	58.30	56.20	56.77
3433	NYSE	VLO	Mon, Jan 9, 2006	56.49	56.59	55.60	56.25
3432	NYSE	VLO	Fri, Jan 6, 2006	55.95	56.44	55.39	55.89
3431	NYSE	VLO	Thu, Jan 5, 2006	54.80	55.15	53.50	54.77
3430	NYSE	VLO	Wed, Jan 4, 2006	53.60	55.13	53.55	54.91
3429	NYSE	VLO	Tue, Jan 3, 2006	52.55	54.53	52.50	54.36
3428	NYSE	VLO	Fri, Dec 30, 2005	51.13	52.05	50.83	51.60
3427	NYSE	VLO	Thu, Dec 29, 2005	51.76	52.80	51.21	51.60
3426	NYSE	VLO	Wed, Dec 28, 2005	51.36	52.25	51.11	51.87
3425	NYSE	VLO	Tue, Dec 27, 2005	52.19	52.19	50.62	50.90
3424	NYSE	VLO	Fri, Dec 23, 2005	52.95	53.17	52.32	52.83
3423	NYSE	VLO	Thu, Dec 22, 2005	53.02	53.80	52.85	53.38
3422	NYSE	VLO	Wed, Dec 21, 2005	51.55	53.00	51.48	52.92
3421	NYSE	VLO	Tue, Dec 20, 2005	51.75	52.40	51.04	51.22
3420	NYSE	VLO	Mon, Dec 19, 2005	52.69	53.24	51.42	51.79
3419	NYSE	VLO	Fri, Dec 16, 2005	53.38	53.38	52.07	52.27
3418	NYSE	VLO	Thu, Dec 15, 2005	54.50	54.75	52.66	53.44
3417	NYSE	VLO	Wed, Dec 14, 2005	54.25	55.03	53.83	54.78
3416	NYSE	VLO	Tue, Dec 13, 2005	54.44	55.60	54.34	54.50
3415	NYSE	VLO	Mon, Dec 12, 2005	53.38	54.57	53.10	54.23
3414	NYSE	VLO	Fri, Dec 9, 2005	52.76	53.09	52.28	52.73
3413	NYSE	VLO	Thu, Dec 8, 2005	52.13	53.37	52.07	53.28
3412	NYSE	VLO	Wed, Dec 7, 2005	52.39	53.40	51.63	51.99
3411	NYSE	VLO	Tue, Dec 6, 2005	51.99	52.78	51.28	52.13
3410	NYSE	VLO	Mon, Dec 5, 2005	51.92	53.06	51.60	52.25
3409	NYSE	VLO	Fri, Dec 2, 2005	50.74	51.60	50.58	50.90
3408	NYSE	VLO	Thu, Dec 1, 2005	48.60	50.73	48.59	50.55
3407	NYSE	VLO	Wed, Nov 30, 2005	47.87	48.60	47.72	48.10
3406	NYSE	VLO	Tue, Nov 29, 2005	48.03	48.65	47.53	47.70
3405	NYSE	VLO	Mon, Nov 28, 2005	50.00	50.20	47.63	47.64
3404	NYSE	VLO	Fri, Nov 25, 2005	50.67	51.00	50.51	50.64
3403	NYSE	VLO	Wed, Nov 23, 2005	50.75	50.88	50.01	50.29
3402	NYSE	VLO	Tue, Nov 22, 2005	50.08	51.43	50.03	51.19
3401	NYSE	VLO	Mon, Nov 21, 2005	49.23	49.68	48.75	49.50
3400	NYSE	VLO	Fri, Nov 18, 2005	49.38	49.84	48.38	49.09
3399	NYSE	VLO	Thu, Nov 17, 2005	50.00	50.35	49.03	49.68
3398	NYSE	VLO	Wed, Nov 16, 2005	49.40	50.18	48.75	49.74
3397	NYSE	VLO	Tue, Nov 15, 2005	50.14	51.00	49.02	49.02
3396	NYSE	VLO	Mon, Nov 14, 2005	49.15	50.20	48.78	50.14
3395	NYSE	VLO	Fri, Nov 11, 2005	48.18	49.13	47.71	48.16
3394	NYSE	VLO	Thu, Nov 10, 2005	49.46	49.68	47.51	47.72
3393	NYSE	VLO	Wed, Nov 9, 2005	51.75	51.75	49.70	49.78
3392	NYSE	VLO	Tue, Nov 8, 2005	51.78	52.16	51.14	51.83
3391	NYSE	VLO	Mon, Nov 7, 2005	52.06	52.63	51.08	51.68
3390	NYSE	VLO	Fri, Nov 4, 2005	54.80	54.80	52.38	52.70
3389	NYSE	VLO	Thu, Nov 3, 2005	54.71	55.68	54.48	55.08
3388	NYSE	VLO	Wed, Nov 2, 2005	52.91	54.30	52.50	54.01
3387	NYSE	VLO	Tue, Nov 1, 2005	52.37	53.00	52.00	52.91
3386	NYSE	VLO	Mon, Oct 31, 2005	51.83	53.32	51.78	52.62
3385	NYSE	VLO	Fri, Oct 28, 2005	49.20	49.89	47.30	49.75
3384	NYSE	VLO	Thu, Oct 27, 2005	51.10	51.55	48.88	48.91
3383	NYSE	VLO	Wed, Oct 26, 2005	50.35	52.68	49.76	50.47
3382	NYSE	VLO	Tue, Oct 25, 2005	49.13	51.14	48.95	50.53
3381	NYSE	VLO	Mon, Oct 24, 2005	47.25	49.14	46.45	48.88
3380	NYSE	VLO	Fri, Oct 21, 2005	46.50	48.23	46.12	47.33
3379	NYSE	VLO	Thu, Oct 20, 2005	48.55	49.10	45.86	46.48
3378	NYSE	VLO	Wed, Oct 19, 2005	49.94	50.13	46.90	49.49
3377	NYSE	VLO	Tue, Oct 18, 2005	51.50	52.18	49.75	49.94
3376	NYSE	VLO	Mon, Oct 17, 2005	52.25	52.50	51.23	51.75
3375	NYSE	VLO	Fri, Oct 14, 2005	49.25	51.05	47.88	50.64
3374	NYSE	VLO	Thu, Oct 13, 2005	51.28	51.47	48.85	50.15
3373	NYSE	VLO	Wed, Oct 12, 2005	53.75	53.80	51.46	52.01
3372	NYSE	VLO	Tue, Oct 11, 2005	53.13	54.13	53.00	53.80
3371	NYSE	VLO	Mon, Oct 10, 2005	53.60	53.63	52.12	52.52
3370	NYSE	VLO	Fri, Oct 7, 2005	52.50	53.99	51.70	53.85
3369	NYSE	VLO	Thu, Oct 6, 2005	51.00	52.40	49.75	51.52
3368	NYSE	VLO	Wed, Oct 5, 2005	56.37	56.80	52.60	52.89
3367	NYSE	VLO	Tue, Oct 4, 2005	57.55	57.63	56.06	56.26
3366	NYSE	VLO	Mon, Oct 3, 2005	57.00	58.15	56.82	58.03
3365	NYSE	VLO	Fri, Sep 30, 2005	57.15	57.30	56.38	56.53
3364	NYSE	VLO	Thu, Sep 29, 2005	58.49	58.63	57.20	57.50
3363	NYSE	VLO	Wed, Sep 28, 2005	56.75	58.27	55.72	58.06
3362	NYSE	VLO	Tue, Sep 27, 2005	56.33	56.87	55.69	56.29
3361	NYSE	VLO	Mon, Sep 26, 2005	54.50	56.61	54.25	56.52
3360	NYSE	VLO	Fri, Sep 23, 2005	56.15	56.17	54.85	55.39
3359	NYSE	VLO	Thu, Sep 22, 2005	57.39	58.44	54.77	56.40
3358	NYSE	VLO	Wed, Sep 21, 2005	55.87	56.65	55.41	56.57
3357	NYSE	VLO	Tue, Sep 20, 2005	55.48	55.48	54.03	54.60
3356	NYSE	VLO	Mon, Sep 19, 2005	55.05	56.40	54.92	55.64
3355	NYSE	VLO	Fri, Sep 16, 2005	54.47	54.75	53.65	54.03
3354	NYSE	VLO	Thu, Sep 15, 2005	55.85	55.85	53.85	54.35
3353	NYSE	VLO	Wed, Sep 14, 2005	56.00	56.24	55.13	55.50
3352	NYSE	VLO	Tue, Sep 13, 2005	55.57	56.18	55.02	55.55
3351	NYSE	VLO	Mon, Sep 12, 2005	57.15	57.40	55.20	55.43
3350	NYSE	VLO	Fri, Sep 9, 2005	56.60	57.56	56.35	57.49
3349	NYSE	VLO	Thu, Sep 8, 2005	55.87	56.35	54.99	55.74
3348	NYSE	VLO	Wed, Sep 7, 2005	55.43	56.15	54.78	55.52
3347	NYSE	VLO	Tue, Sep 6, 2005	54.46	54.96	52.81	54.71
3346	NYSE	VLO	Fri, Sep 2, 2005	53.59	55.13	52.73	54.22
3345	NYSE	VLO	Thu, Sep 1, 2005	55.00	56.63	53.38	54.75
3344	NYSE	VLO	Wed, Aug 31, 2005	48.62	54.38	48.41	53.25
3343	NYSE	VLO	Tue, Aug 30, 2005	46.04	48.60	45.99	48.40
3342	NYSE	VLO	Mon, Aug 29, 2005	45.70	45.94	44.75	45.94
3341	NYSE	VLO	Fri, Aug 26, 2005	44.76	45.07	44.28	44.68
3340	NYSE	VLO	Thu, Aug 25, 2005	45.05	45.12	44.54	44.74
3339	NYSE	VLO	Wed, Aug 24, 2005	44.20	45.45	44.05	45.25
3338	NYSE	VLO	Tue, Aug 23, 2005	44.35	44.54	43.40	44.15
3337	NYSE	VLO	Mon, Aug 22, 2005	44.49	44.78	43.38	44.06
3336	NYSE	VLO	Fri, Aug 19, 2005	43.49	44.12	43.16	43.95
3335	NYSE	VLO	Thu, Aug 18, 2005	42.81	43.44	41.93	42.92
3334	NYSE	VLO	Wed, Aug 17, 2005	45.25	46.13	42.78	43.26
3333	NYSE	VLO	Tue, Aug 16, 2005	46.75	46.88	45.34	45.37
3332	NYSE	VLO	Mon, Aug 15, 2005	46.84	47.00	46.30	46.93
3331	NYSE	VLO	Fri, Aug 12, 2005	46.80	47.10	46.13	46.90
3330	NYSE	VLO	Thu, Aug 11, 2005	45.83	46.36	45.45	46.36
3329	NYSE	VLO	Wed, Aug 10, 2005	44.86	45.50	44.61	45.39
3328	NYSE	VLO	Tue, Aug 9, 2005	44.16	44.68	43.75	44.58
3327	NYSE	VLO	Mon, Aug 8, 2005	44.65	44.99	44.07	44.16
3326	NYSE	VLO	Fri, Aug 5, 2005	44.75	44.99	43.34	44.16
3325	NYSE	VLO	Thu, Aug 4, 2005	43.60	45.16	43.31	44.62
3324	NYSE	VLO	Wed, Aug 3, 2005	42.75	43.91	42.50	43.23
3323	NYSE	VLO	Tue, Aug 2, 2005	41.75	42.54	41.58	42.40
3322	NYSE	VLO	Mon, Aug 1, 2005	41.70	41.90	41.48	41.63
3321	NYSE	VLO	Fri, Jul 29, 2005	41.97	41.97	41.32	41.39
3320	NYSE	VLO	Thu, Jul 28, 2005	41.93	42.05	41.25	41.51
3319	NYSE	VLO	Wed, Jul 27, 2005	41.40	41.59	40.49	41.55
3318	NYSE	VLO	Tue, Jul 26, 2005	42.44	42.50	41.15	41.26
3317	NYSE	VLO	Mon, Jul 25, 2005	41.62	42.79	41.42	42.13
3316	NYSE	VLO	Fri, Jul 22, 2005	40.18	41.72	40.13	41.68
3315	NYSE	VLO	Thu, Jul 21, 2005	40.53	40.58	39.38	39.86
3314	NYSE	VLO	Wed, Jul 20, 2005	40.88	41.08	40.00	40.49
3313	NYSE	VLO	Tue, Jul 19, 2005	40.39	40.99	39.95	40.91
3312	NYSE	VLO	Mon, Jul 18, 2005	40.75	40.75	39.63	40.21
3311	NYSE	VLO	Fri, Jul 15, 2005	41.02	41.50	40.83	41.04
3310	NYSE	VLO	Thu, Jul 14, 2005	42.35	42.69	40.33	40.48
3309	NYSE	VLO	Wed, Jul 13, 2005	42.59	42.88	42.12	42.27
3308	NYSE	VLO	Tue, Jul 12, 2005	42.49	43.15	42.38	42.59
3307	NYSE	VLO	Mon, Jul 11, 2005	41.05	42.33	41.00	42.30
3306	NYSE	VLO	Fri, Jul 8, 2005	42.70	42.80	41.66	42.29
3305	NYSE	VLO	Thu, Jul 7, 2005	40.84	42.68	40.84	42.63
3304	NYSE	VLO	Wed, Jul 6, 2005	42.48	42.85	41.66	41.75
3303	NYSE	VLO	Tue, Jul 5, 2005	41.23	42.51	41.20	42.48
3302	NYSE	VLO	Fri, Jul 1, 2005	39.93	40.72	39.63	40.62
3301	NYSE	VLO	Thu, Jun 30, 2005	39.63	40.13	39.33	39.56
3300	NYSE	VLO	Wed, Jun 29, 2005	39.07	39.75	38.75	39.46
3299	NYSE	VLO	Tue, Jun 28, 2005	40.32	40.43	39.12	39.27
3298	NYSE	VLO	Mon, Jun 27, 2005	40.33	41.09	40.20	40.48
3297	NYSE	VLO	Fri, Jun 24, 2005	40.00	40.13	39.20	39.79
3296	NYSE	VLO	Thu, Jun 23, 2005	40.15	40.83	39.58	39.62
3295	NYSE	VLO	Wed, Jun 22, 2005	39.85	40.23	39.12	40.23
3294	NYSE	VLO	Tue, Jun 21, 2005	40.20	40.38	39.21	39.52
3293	NYSE	VLO	Mon, Jun 20, 2005	40.57	41.13	40.15	40.48
3292	NYSE	VLO	Fri, Jun 17, 2005	39.86	40.25	39.05	39.98
3291	NYSE	VLO	Thu, Jun 16, 2005	37.92	38.35	37.70	38.35
3290	NYSE	VLO	Wed, Jun 15, 2005	37.33	38.21	37.00	37.97
3289	NYSE	VLO	Tue, Jun 14, 2005	36.95	37.22	36.70	37.20
3288	NYSE	VLO	Mon, Jun 13, 2005	36.75	37.23	36.38	36.83
3287	NYSE	VLO	Fri, Jun 10, 2005	36.75	37.32	36.53	37.05
3286	NYSE	VLO	Thu, Jun 9, 2005	35.75	36.90	35.74	36.88
3285	NYSE	VLO	Wed, Jun 8, 2005	35.34	36.48	35.13	35.65
3284	NYSE	VLO	Tue, Jun 7, 2005	36.23	36.75	35.41	35.51
3283	NYSE	VLO	Mon, Jun 6, 2005	36.06	36.48	35.59	36.29
3282	NYSE	VLO	Fri, Jun 3, 2005	35.49	36.23	35.40	35.93
3281	NYSE	VLO	Thu, Jun 2, 2005	35.35	35.93	35.10	35.37
3280	NYSE	VLO	Wed, Jun 1, 2005	34.63	35.87	34.61	35.65
3279	NYSE	VLO	Tue, May 31, 2005	35.15	35.25	34.31	34.31
3278	NYSE	VLO	Fri, May 27, 2005	34.39	35.26	34.38	35.25
3277	NYSE	VLO	Thu, May 26, 2005	34.23	34.55	34.00	34.34
3276	NYSE	VLO	Wed, May 25, 2005	34.00	34.30	32.85	33.92
3275	NYSE	VLO	Tue, May 24, 2005	33.66	33.90	33.39	33.71
3274	NYSE	VLO	Mon, May 23, 2005	32.60	33.35	32.35	33.00
3273	NYSE	VLO	Fri, May 20, 2005	33.22	33.22	32.46	32.60
3272	NYSE	VLO	Thu, May 19, 2005	32.00	33.07	31.82	33.07
3271	NYSE	VLO	Wed, May 18, 2005	32.00	32.35	31.35	31.61
3270	NYSE	VLO	Tue, May 17, 2005	30.26	31.60	30.13	31.45
3269	NYSE	VLO	Mon, May 16, 2005	30.68	30.85	28.90	30.33
3268	NYSE	VLO	Fri, May 13, 2005	31.50	31.95	30.40	30.93
3267	NYSE	VLO	Thu, May 12, 2005	33.45	33.47	30.88	31.02
3266	NYSE	VLO	Wed, May 11, 2005	33.75	34.00	33.05	33.60
3265	NYSE	VLO	Tue, May 10, 2005	34.24	34.93	33.80	33.95
3264	NYSE	VLO	Mon, May 9, 2005	34.25	34.33	33.81	34.33
3263	NYSE	VLO	Fri, May 6, 2005	33.85	34.37	33.76	33.88
3262	NYSE	VLO	Thu, May 5, 2005	33.38	34.04	33.24	33.56
3261	NYSE	VLO	Wed, May 4, 2005	33.15	33.39	32.10	33.30
3260	NYSE	VLO	Tue, May 3, 2005	33.76	33.95	32.60	32.90
3259	NYSE	VLO	Mon, May 2, 2005	34.22	34.40	33.35	34.27
3258	NYSE	VLO	Fri, Apr 29, 2005	34.68	34.75	33.71	34.27
3257	NYSE	VLO	Thu, Apr 28, 2005	34.47	34.73	33.13	33.76
3256	NYSE	VLO	Wed, Apr 27, 2005	36.50	36.61	34.28	34.46
3255	NYSE	VLO	Tue, Apr 26, 2005	38.15	38.17	36.60	36.63
3254	NYSE	VLO	Mon, Apr 25, 2005	37.52	39.48	37.14	37.94
3253	NYSE	VLO	Fri, Apr 22, 2005	37.57	38.20	36.70	37.52
3252	NYSE	VLO	Thu, Apr 21, 2005	36.50	37.70	34.78	37.57
3251	NYSE	VLO	Wed, Apr 20, 2005	37.13	38.38	36.38	36.75
3250	NYSE	VLO	Tue, Apr 19, 2005	35.79	37.16	35.69	37.01
3249	NYSE	VLO	Mon, Apr 18, 2005	33.40	35.25	32.63	35.10
3248	NYSE	VLO	Fri, Apr 15, 2005	35.57	35.98	33.25	33.81
3247	NYSE	VLO	Thu, Apr 14, 2005	36.79	37.25	36.00	36.09
3246	NYSE	VLO	Wed, Apr 13, 2005	37.03	37.86	36.38	36.53
3245	NYSE	VLO	Tue, Apr 12, 2005	38.20	38.41	36.70	37.24
3244	NYSE	VLO	Mon, Apr 11, 2005	38.40	38.69	37.51	38.25
3243	NYSE	VLO	Fri, Apr 8, 2005	39.26	39.70	38.51	38.60
3242	NYSE	VLO	Thu, Apr 7, 2005	40.45	40.98	38.84	39.27
3241	NYSE	VLO	Wed, Apr 6, 2005	37.70	40.10	37.45	40.09
3240	NYSE	VLO	Tue, Apr 5, 2005	38.33	38.88	37.38	37.69
3239	NYSE	VLO	Mon, Apr 4, 2005	39.70	39.85	37.75	38.33
3238	NYSE	VLO	Fri, Apr 1, 2005	38.00	39.02	37.35	38.88
3237	NYSE	VLO	Thu, Mar 31, 2005	35.70	36.99	35.63	36.64
3236	NYSE	VLO	Wed, Mar 30, 2005	34.62	35.20	33.91	35.20
3235	NYSE	VLO	Tue, Mar 29, 2005	35.42	35.72	34.38	34.48
3234	NYSE	VLO	Mon, Mar 28, 2005	36.06	36.45	35.39	35.43
3233	NYSE	VLO	Thu, Mar 24, 2005	36.50	36.88	35.63	36.11
3232	NYSE	VLO	Wed, Mar 23, 2005	34.52	36.05	34.25	35.98
3231	NYSE	VLO	Tue, Mar 22, 2005	34.43	35.60	34.09	34.52
3230	NYSE	VLO	Mon, Mar 21, 2005	34.75	34.76	33.76	34.34
3229	NYSE	VLO	Fri, Mar 18, 2005	34.96	35.10	34.55	34.75
3228	NYSE	VLO	Thu, Mar 17, 2005	34.50	35.08	34.30	34.96
3227	NYSE	VLO	Wed, Mar 16, 2005	32.93	34.10	32.21	33.84
3226	NYSE	VLO	Tue, Mar 15, 2005	33.75	34.10	33.08	33.16
3225	NYSE	VLO	Mon, Mar 14, 2005	34.50	34.55	32.92	33.74
3224	NYSE	VLO	Fri, Mar 11, 2005	34.50	34.81	34.05	34.47
3223	NYSE	VLO	Thu, Mar 10, 2005	36.00	36.12	33.85	34.50
3222	NYSE	VLO	Wed, Mar 9, 2005	36.87	38.58	36.18	36.18
3221	NYSE	VLO	Tue, Mar 8, 2005	36.40	37.07	35.88	36.70
3220	NYSE	VLO	Mon, Mar 7, 2005	36.93	37.13	35.93	36.40
3219	NYSE	VLO	Fri, Mar 4, 2005	36.18	37.21	35.78	36.93
3218	NYSE	VLO	Thu, Mar 3, 2005	35.93	36.30	35.07	36.18
3217	NYSE	VLO	Wed, Mar 2, 2005	34.03	35.20	34.00	34.89
3216	NYSE	VLO	Tue, Mar 1, 2005	35.25	35.33	33.89	34.03
3215	NYSE	VLO	Mon, Feb 28, 2005	36.65	37.45	32.75	35.62
3214	NYSE	VLO	Fri, Feb 25, 2005	34.43	36.85	34.25	36.45
3213	NYSE	VLO	Thu, Feb 24, 2005	33.66	34.52	33.55	34.42
3212	NYSE	VLO	Wed, Feb 23, 2005	33.25	33.65	32.80	33.58
3211	NYSE	VLO	Tue, Feb 22, 2005	33.48	34.15	33.15	33.22
3210	NYSE	VLO	Fri, Feb 18, 2005	31.40	33.07	31.37	32.64
3209	NYSE	VLO	Thu, Feb 17, 2005	31.83	32.32	31.22	31.22
3208	NYSE	VLO	Wed, Feb 16, 2005	31.13	31.80	30.93	31.71
3207	NYSE	VLO	Tue, Feb 15, 2005	30.87	31.38	30.78	31.05
3206	NYSE	VLO	Mon, Feb 14, 2005	30.75	31.25	30.64	30.87
3205	NYSE	VLO	Fri, Feb 11, 2005	30.68	31.04	30.36	30.72
3204	NYSE	VLO	Thu, Feb 10, 2005	29.60	30.69	29.44	30.62
3203	NYSE	VLO	Wed, Feb 9, 2005	29.60	30.04	29.10	29.37
3202	NYSE	VLO	Tue, Feb 8, 2005	29.10	29.74	28.83	29.68
3201	NYSE	VLO	Mon, Feb 7, 2005	30.38	30.46	28.97	29.17
3200	NYSE	VLO	Fri, Feb 4, 2005	30.61	30.76	30.07	30.37
3199	NYSE	VLO	Thu, Feb 3, 2005	29.50	30.86	29.16	30.61
3198	NYSE	VLO	Wed, Feb 2, 2005	28.74	30.10	28.68	29.56
3197	NYSE	VLO	Tue, Feb 1, 2005	27.18	28.52	26.83	28.48
3196	NYSE	VLO	Mon, Jan 31, 2005	25.30	26.09	25.04	26.02
3195	NYSE	VLO	Fri, Jan 28, 2005	25.60	25.68	25.10	25.34
3194	NYSE	VLO	Thu, Jan 27, 2005	24.95	25.60	24.84	25.60
3193	NYSE	VLO	Wed, Jan 26, 2005	24.47	24.89	24.27	24.84
3192	NYSE	VLO	Tue, Jan 25, 2005	24.55	24.82	24.05	24.23
3191	NYSE	VLO	Mon, Jan 24, 2005	24.98	24.99	24.43	24.43
3190	NYSE	VLO	Fri, Jan 21, 2005	24.31	24.75	24.25	24.34
3189	NYSE	VLO	Thu, Jan 20, 2005	24.25	24.48	23.75	24.06
3188	NYSE	VLO	Wed, Jan 19, 2005	24.50	24.98	24.27	24.34
3187	NYSE	VLO	Tue, Jan 18, 2005	24.30	25.12	24.28	24.47
3186	NYSE	VLO	Fri, Jan 14, 2005	23.48	24.07	23.30	24.01
3185	NYSE	VLO	Thu, Jan 13, 2005	22.48	23.77	22.48	23.49
3184	NYSE	VLO	Wed, Jan 12, 2005	22.17	22.75	21.87	22.68
3183	NYSE	VLO	Tue, Jan 11, 2005	22.00	22.28	21.93	22.17
3182	NYSE	VLO	Mon, Jan 10, 2005	21.89	22.34	21.76	21.90
3181	NYSE	VLO	Fri, Jan 7, 2005	21.73	21.75	21.13	21.64
3180	NYSE	VLO	Thu, Jan 6, 2005	21.09	21.82	21.01	21.71
3179	NYSE	VLO	Wed, Jan 5, 2005	21.66	21.96	21.04	21.08
3178	NYSE	VLO	Tue, Jan 4, 2005	21.63	21.92	21.52	21.54
3177	NYSE	VLO	Mon, Jan 3, 2005	22.64	22.65	21.44	21.53
3176	NYSE	VLO	Fri, Dec 31, 2004	22.40	22.85	22.35	22.70
3175	NYSE	VLO	Thu, Dec 30, 2004	22.39	22.47	22.25	22.35
3174	NYSE	VLO	Wed, Dec 29, 2004	22.26	22.48	22.08	22.39
3173	NYSE	VLO	Tue, Dec 28, 2004	21.94	22.40	21.92	22.21
3172	NYSE	VLO	Mon, Dec 27, 2004	22.57	22.63	21.88	21.92
3171	NYSE	VLO	Thu, Dec 23, 2004	22.65	22.86	22.43	22.57
3170	NYSE	VLO	Wed, Dec 22, 2004	23.00	23.24	21.76	22.47
3169	NYSE	VLO	Tue, Dec 21, 2004	22.72	22.95	22.20	22.95
3168	NYSE	VLO	Mon, Dec 20, 2004	22.61	22.78	22.30	22.54
3167	NYSE	VLO	Fri, Dec 17, 2004	22.42	22.72	22.40	22.48
3166	NYSE	VLO	Thu, Dec 16, 2004	22.90	23.06	22.41	22.57
3165	NYSE	VLO	Wed, Dec 15, 2004	21.91	22.90	21.84	22.90
3164	NYSE	VLO	Tue, Dec 14, 2004	22.32	22.49	21.72	21.85
3163	NYSE	VLO	Mon, Dec 13, 2004	21.70	22.25	21.67	22.21
3162	NYSE	VLO	Fri, Dec 10, 2004	22.11	22.11	21.25	21.50
3161	NYSE	VLO	Thu, Dec 9, 2004	21.59	21.80	21.21	21.53
3160	NYSE	VLO	Wed, Dec 8, 2004	21.12	21.62	20.60	21.57
3159	NYSE	VLO	Tue, Dec 7, 2004	21.79	21.80	21.11	21.12
3158	NYSE	VLO	Mon, Dec 6, 2004	21.97	22.21	21.59	21.87
3157	NYSE	VLO	Fri, Dec 3, 2004	21.08	22.08	21.05	21.75
3156	NYSE	VLO	Thu, Dec 2, 2004	21.85	21.95	20.65	21.48
3155	NYSE	VLO	Wed, Dec 1, 2004	23.41	23.41	22.28	22.32
3154	NYSE	VLO	Tue, Nov 30, 2004	23.50	23.60	22.96	23.40
3153	NYSE	VLO	Mon, Nov 29, 2004	23.90	23.91	23.13	23.50
3152	NYSE	VLO	Fri, Nov 26, 2004	23.45	23.90	23.43	23.82
3151	NYSE	VLO	Wed, Nov 24, 2004	23.63	23.63	22.93	23.34
3150	NYSE	VLO	Tue, Nov 23, 2004	23.20	23.75	23.10	23.23
3149	NYSE	VLO	Mon, Nov 22, 2004	22.80	23.18	22.58	23.12
3148	NYSE	VLO	Fri, Nov 19, 2004	22.45	22.81	22.37	22.51
3147	NYSE	VLO	Thu, Nov 18, 2004	21.94	22.35	21.61	22.30
3146	NYSE	VLO	Wed, Nov 17, 2004	21.25	21.91	21.08	21.84
3145	NYSE	VLO	Tue, Nov 16, 2004	21.13	21.29	20.90	20.97
3144	NYSE	VLO	Mon, Nov 15, 2004	21.13	21.14	20.62	20.84
3143	NYSE	VLO	Fri, Nov 12, 2004	20.81	21.19	20.59	21.13
3142	NYSE	VLO	Thu, Nov 11, 2004	20.74	20.99	20.45	20.74
3141	NYSE	VLO	Wed, Nov 10, 2004	20.52	20.87	20.26	20.73
3140	NYSE	VLO	Tue, Nov 9, 2004	20.45	20.65	20.15	20.41
3139	NYSE	VLO	Mon, Nov 8, 2004	21.02	21.05	20.33	20.50
3138	NYSE	VLO	Fri, Nov 5, 2004	21.19	21.50	21.10	21.33
3137	NYSE	VLO	Thu, Nov 4, 2004	20.97	21.22	20.62	21.20
3136	NYSE	VLO	Wed, Nov 3, 2004	21.33	21.33	20.55	20.97
3135	NYSE	VLO	Tue, Nov 2, 2004	21.25	21.42	20.71	20.84
3134	NYSE	VLO	Mon, Nov 1, 2004	21.98	21.98	21.01	21.17
3133	NYSE	VLO	Fri, Oct 29, 2004	21.00	21.50	20.95	21.49
3132	NYSE	VLO	Thu, Oct 28, 2004	21.45	21.60	20.62	20.92
3131	NYSE	VLO	Wed, Oct 27, 2004	21.88	22.24	21.21	21.49
3130	NYSE	VLO	Tue, Oct 26, 2004	21.78	21.87	21.15	21.63
3129	NYSE	VLO	Mon, Oct 25, 2004	21.74	21.74	21.13	21.37
3128	NYSE	VLO	Fri, Oct 22, 2004	21.58	21.88	21.36	21.43
3127	NYSE	VLO	Thu, Oct 21, 2004	21.25	21.62	21.10	21.53
3126	NYSE	VLO	Wed, Oct 20, 2004	20.28	21.12	20.16	21.00
3125	NYSE	VLO	Tue, Oct 19, 2004	19.76	20.38	19.63	20.24
3124	NYSE	VLO	Mon, Oct 18, 2004	20.51	20.70	19.91	20.00
3123	NYSE	VLO	Fri, Oct 15, 2004	20.80	20.82	20.14	20.46
3122	NYSE	VLO	Thu, Oct 14, 2004	20.23	20.84	20.20	20.63
3121	NYSE	VLO	Wed, Oct 13, 2004	20.50	20.51	19.42	20.16
3120	NYSE	VLO	Tue, Oct 12, 2004	20.95	21.24	20.43	20.81
3119	NYSE	VLO	Mon, Oct 11, 2004	21.33	21.35	20.68	20.87
3118	NYSE	VLO	Fri, Oct 8, 2004	21.26	21.65	20.84	20.99
3117	NYSE	VLO	Thu, Oct 7, 2004	21.83	22.06	21.20	21.38
3116	NYSE	VLO	Wed, Oct 6, 2004	20.99	21.65	20.68	21.62
3115	NYSE	VLO	Tue, Oct 5, 2004	20.50	21.04	20.50	20.93
3114	NYSE	VLO	Mon, Oct 4, 2004	20.33	20.50	20.16	20.20
3113	NYSE	VLO	Fri, Oct 1, 2004	20.34	20.35	19.93	20.31
3112	NYSE	VLO	Thu, Sep 30, 2004	19.70	20.30	19.66	20.05
3111	NYSE	VLO	Wed, Sep 29, 2004	19.92	19.92	19.44	19.64
3110	NYSE	VLO	Tue, Sep 28, 2004	19.63	19.98	19.52	19.77
3109	NYSE	VLO	Mon, Sep 27, 2004	19.48	19.51	19.13	19.26
3108	NYSE	VLO	Fri, Sep 24, 2004	18.96	19.52	18.93	19.42
3107	NYSE	VLO	Thu, Sep 23, 2004	18.91	19.08	18.53	18.90
3106	NYSE	VLO	Wed, Sep 22, 2004	18.97	19.11	18.87	18.91
3105	NYSE	VLO	Tue, Sep 21, 2004	18.34	19.14	18.22	19.08
3104	NYSE	VLO	Mon, Sep 20, 2004	18.18	18.25	18.03	18.12
3103	NYSE	VLO	Fri, Sep 17, 2004	17.89	18.13	17.88	18.03
3102	NYSE	VLO	Thu, Sep 16, 2004	17.94	17.94	17.75	17.85
3101	NYSE	VLO	Wed, Sep 15, 2004	18.25	18.43	17.93	17.97
3100	NYSE	VLO	Tue, Sep 14, 2004	17.89	18.23	17.81	18.13
3099	NYSE	VLO	Mon, Sep 13, 2004	17.36	17.78	17.30	17.77
3098	NYSE	VLO	Fri, Sep 10, 2004	17.37	17.37	17.08	17.17
3097	NYSE	VLO	Thu, Sep 9, 2004	16.64	17.48	16.64	17.44
3096	NYSE	VLO	Wed, Sep 8, 2004	16.73	16.94	16.64	16.68
3095	NYSE	VLO	Tue, Sep 7, 2004	16.43	16.91	16.08	16.89
3094	NYSE	VLO	Fri, Sep 3, 2004	16.79	16.81	16.50	16.55
3093	NYSE	VLO	Thu, Sep 2, 2004	16.89	17.05	16.61	16.79
3092	NYSE	VLO	Wed, Sep 1, 2004	16.53	16.95	16.53	16.86
3091	NYSE	VLO	Tue, Aug 31, 2004	16.24	16.55	16.15	16.51
3090	NYSE	VLO	Mon, Aug 30, 2004	16.47	16.61	16.11	16.21
3089	NYSE	VLO	Fri, Aug 27, 2004	16.39	16.57	16.27	16.51
3088	NYSE	VLO	Thu, Aug 26, 2004	16.22	16.48	16.01	16.45
3087	NYSE	VLO	Wed, Aug 25, 2004	16.41	16.42	15.96	16.21
3086	NYSE	VLO	Tue, Aug 24, 2004	16.10	16.29	15.90	16.15
3085	NYSE	VLO	Mon, Aug 23, 2004	16.47	16.55	16.07	16.10
3084	NYSE	VLO	Fri, Aug 20, 2004	16.46	16.77	16.35	16.42
3083	NYSE	VLO	Thu, Aug 19, 2004	16.59	16.63	16.32	16.43
3082	NYSE	VLO	Wed, Aug 18, 2004	16.13	16.41	15.93	16.28
3081	NYSE	VLO	Tue, Aug 17, 2004	16.99	17.00	16.05	16.09
3080	NYSE	VLO	Mon, Aug 16, 2004	16.63	17.11	16.53	16.99
3079	NYSE	VLO	Fri, Aug 13, 2004	16.31	16.92	16.31	16.64
3078	NYSE	VLO	Thu, Aug 12, 2004	16.49	16.65	16.25	16.28
3077	NYSE	VLO	Wed, Aug 11, 2004	17.09	17.09	16.16	16.34
3076	NYSE	VLO	Tue, Aug 10, 2004	17.38	17.41	17.05	17.09
3075	NYSE	VLO	Mon, Aug 9, 2004	17.00	17.54	16.96	17.43
3074	NYSE	VLO	Fri, Aug 6, 2004	16.88	17.05	16.69	16.93
3073	NYSE	VLO	Thu, Aug 5, 2004	18.09	18.21	16.79	16.88
3072	NYSE	VLO	Wed, Aug 4, 2004	18.74	18.79	18.05	18.08
3071	NYSE	VLO	Tue, Aug 3, 2004	18.71	18.91	18.66	18.80
3070	NYSE	VLO	Mon, Aug 2, 2004	18.78	18.78	18.48	18.61
3069	NYSE	VLO	Fri, Jul 30, 2004	19.00	19.04	18.70	18.73
3068	NYSE	VLO	Thu, Jul 29, 2004	18.63	18.98	18.41	18.78
3067	NYSE	VLO	Wed, Jul 28, 2004	18.41	18.55	18.16	18.39
3066	NYSE	VLO	Tue, Jul 27, 2004	18.00	18.40	17.69	18.32
3065	NYSE	VLO	Mon, Jul 26, 2004	18.51	18.52	17.96	18.09
3064	NYSE	VLO	Fri, Jul 23, 2004	18.34	18.47	18.20	18.45
3063	NYSE	VLO	Thu, Jul 22, 2004	18.55	18.68	18.13	18.34
3062	NYSE	VLO	Wed, Jul 21, 2004	19.33	19.39	18.42	18.53
3061	NYSE	VLO	Tue, Jul 20, 2004	19.48	19.49	19.22	19.30
3060	NYSE	VLO	Mon, Jul 19, 2004	19.60	19.64	19.35	19.43
3059	NYSE	VLO	Fri, Jul 16, 2004	19.56	19.71	19.47	19.59
3058	NYSE	VLO	Thu, Jul 15, 2004	19.23	19.24	18.94	19.12
3057	NYSE	VLO	Wed, Jul 14, 2004	18.97	19.37	18.94	19.18
3056	NYSE	VLO	Tue, Jul 13, 2004	18.96	19.10	18.85	19.03
3055	NYSE	VLO	Mon, Jul 12, 2004	19.18	19.28	18.83	18.96
3054	NYSE	VLO	Fri, Jul 9, 2004	19.05	19.22	19.04	19.06
3053	NYSE	VLO	Thu, Jul 8, 2004	19.40	19.53	18.98	19.00
3052	NYSE	VLO	Wed, Jul 7, 2004	18.94	19.40	18.80	19.40
3051	NYSE	VLO	Tue, Jul 6, 2004	18.95	19.25	18.90	18.94
3050	NYSE	VLO	Fri, Jul 2, 2004	18.69	18.90	18.57	18.79
3049	NYSE	VLO	Thu, Jul 1, 2004	18.46	18.72	18.39	18.70
3048	NYSE	VLO	Wed, Jun 30, 2004	18.16	18.51	18.10	18.44
3047	NYSE	VLO	Tue, Jun 29, 2004	17.92	18.14	17.90	18.04
3046	NYSE	VLO	Mon, Jun 28, 2004	18.38	18.41	17.85	17.95
3045	NYSE	VLO	Fri, Jun 25, 2004	18.28	18.53	18.21	18.29
3044	NYSE	VLO	Thu, Jun 24, 2004	18.56	18.73	18.38	18.38
3043	NYSE	VLO	Wed, Jun 23, 2004	17.88	18.59	17.88	18.57
3042	NYSE	VLO	Tue, Jun 22, 2004	17.55	17.88	17.55	17.86
3041	NYSE	VLO	Mon, Jun 21, 2004	17.91	17.98	17.53	17.55
3040	NYSE	VLO	Fri, Jun 18, 2004	17.36	17.57	17.33	17.54
3039	NYSE	VLO	Thu, Jun 17, 2004	17.05	17.40	16.95	17.38
3038	NYSE	VLO	Wed, Jun 16, 2004	16.87	17.22	16.84	17.03
3037	NYSE	VLO	Tue, Jun 15, 2004	16.49	16.86	16.49	16.76
3036	NYSE	VLO	Mon, Jun 14, 2004	16.40	16.54	16.24	16.33
3035	NYSE	VLO	Thu, Jun 10, 2004	16.59	16.63	16.30	16.39
3034	NYSE	VLO	Wed, Jun 9, 2004	16.19	16.63	15.96	16.55
3033	NYSE	VLO	Tue, Jun 8, 2004	16.74	16.98	16.14	16.16
3032	NYSE	VLO	Mon, Jun 7, 2004	16.28	16.75	16.14	16.74
3031	NYSE	VLO	Fri, Jun 4, 2004	16.62	16.62	16.06	16.24
3030	NYSE	VLO	Thu, Jun 3, 2004	16.79	16.98	16.53	16.56
3029	NYSE	VLO	Wed, Jun 2, 2004	17.19	17.24	16.74	16.75
3028	NYSE	VLO	Tue, Jun 1, 2004	16.65	17.18	16.60	17.16
3027	NYSE	VLO	Fri, May 28, 2004	16.25	16.54	16.23	16.53
3026	NYSE	VLO	Thu, May 27, 2004	16.56	16.58	16.18	16.25
3025	NYSE	VLO	Wed, May 26, 2004	16.50	16.60	16.33	16.51
3024	NYSE	VLO	Tue, May 25, 2004	16.26	16.43	16.21	16.37
3023	NYSE	VLO	Mon, May 24, 2004	16.00	16.26	15.84	16.25
3022	NYSE	VLO	Fri, May 21, 2004	15.81	15.99	15.76	15.89
3021	NYSE	VLO	Thu, May 20, 2004	15.92	15.99	15.69	15.69
3020	NYSE	VLO	Wed, May 19, 2004	15.99	16.11	15.82	15.91
3019	NYSE	VLO	Tue, May 18, 2004	16.43	16.43	15.85	15.91
3018	NYSE	VLO	Mon, May 17, 2004	16.59	16.80	16.41	16.43
3017	NYSE	VLO	Fri, May 14, 2004	16.19	16.56	16.13	16.49
3016	NYSE	VLO	Thu, May 13, 2004	16.21	16.34	16.06	16.19
3015	NYSE	VLO	Wed, May 12, 2004	16.21	16.31	15.91	16.25
3014	NYSE	VLO	Tue, May 11, 2004	15.65	16.12	15.65	16.10
3013	NYSE	VLO	Mon, May 10, 2004	15.89	15.89	15.52	15.65
3012	NYSE	VLO	Fri, May 7, 2004	16.29	16.35	16.04	16.11
3011	NYSE	VLO	Thu, May 6, 2004	16.55	16.60	16.18	16.29
3010	NYSE	VLO	Wed, May 5, 2004	16.43	16.60	16.23	16.50
3009	NYSE	VLO	Tue, May 4, 2004	16.25	16.52	16.20	16.42
3008	NYSE	VLO	Mon, May 3, 2004	15.94	16.25	15.79	16.24
3007	NYSE	VLO	Fri, Apr 30, 2004	15.98	16.21	15.88	15.94
3006	NYSE	VLO	Thu, Apr 29, 2004	16.18	16.31	15.76	15.92
3005	NYSE	VLO	Wed, Apr 28, 2004	15.75	16.24	15.67	16.11
3004	NYSE	VLO	Tue, Apr 27, 2004	15.59	15.91	15.50	15.64
3003	NYSE	VLO	Mon, Apr 26, 2004	15.30	15.73	15.29	15.56
3002	NYSE	VLO	Fri, Apr 23, 2004	15.47	15.47	15.10	15.24
3001	NYSE	VLO	Thu, Apr 22, 2004	14.91	15.56	14.88	15.49
3000	NYSE	VLO	Wed, Apr 21, 2004	15.06	15.06	14.58	14.91
2999	NYSE	VLO	Tue, Apr 20, 2004	14.94	15.44	14.91	14.93
2998	NYSE	VLO	Mon, Apr 19, 2004	14.69	14.81	14.62	14.68
2997	NYSE	VLO	Fri, Apr 16, 2004	14.69	14.75	14.52	14.58
2996	NYSE	VLO	Thu, Apr 15, 2004	14.70	14.82	14.52	14.65
2995	NYSE	VLO	Wed, Apr 14, 2004	14.88	15.00	14.52	14.63
2994	NYSE	VLO	Tue, Apr 13, 2004	15.27	15.56	14.96	14.97
2993	NYSE	VLO	Mon, Apr 12, 2004	14.51	15.14	14.51	15.06
2992	NYSE	VLO	Thu, Apr 8, 2004	14.50	14.56	14.32	14.45
2991	NYSE	VLO	Wed, Apr 7, 2004	14.28	14.36	14.06	14.30
2990	NYSE	VLO	Tue, Apr 6, 2004	14.44	14.47	14.17	14.25
2989	NYSE	VLO	Mon, Apr 5, 2004	14.13	14.43	14.13	14.36
2988	NYSE	VLO	Fri, Apr 2, 2004	14.48	14.48	13.97	14.08
2987	NYSE	VLO	Thu, Apr 1, 2004	15.10	15.10	14.41	14.48
2986	NYSE	VLO	Wed, Mar 31, 2004	14.96	15.00	14.75	14.99
2985	NYSE	VLO	Tue, Mar 30, 2004	14.65	14.73	14.50	14.70
2984	NYSE	VLO	Mon, Mar 29, 2004	14.38	14.71	14.37	14.65
2983	NYSE	VLO	Fri, Mar 26, 2004	14.25	14.45	14.21	14.31
2982	NYSE	VLO	Thu, Mar 25, 2004	14.31	14.33	14.07	14.14
2981	NYSE	VLO	Wed, Mar 24, 2004	14.56	14.65	14.25	14.28
2980	NYSE	VLO	Tue, Mar 23, 2004	14.57	14.70	14.53	14.56
2979	NYSE	VLO	Mon, Mar 22, 2004	14.54	14.59	14.45	14.50
2978	NYSE	VLO	Fri, Mar 19, 2004	14.63	14.93	14.52	14.54
2977	NYSE	VLO	Thu, Mar 18, 2004	14.36	14.62	14.33	14.60
2976	NYSE	VLO	Wed, Mar 17, 2004	14.03	14.28	14.00	14.24
2975	NYSE	VLO	Tue, Mar 16, 2004	14.15	14.25	13.88	13.97
2974	NYSE	VLO	Mon, Mar 15, 2004	14.50	14.50	14.13	14.19
2973	NYSE	VLO	Fri, Mar 12, 2004	14.50	14.57	14.18	14.50
2972	NYSE	VLO	Thu, Mar 11, 2004	14.68	14.71	14.42	14.44
2971	NYSE	VLO	Wed, Mar 10, 2004	14.98	15.11	14.74	14.75
2970	NYSE	VLO	Tue, Mar 9, 2004	15.20	15.23	14.95	14.95
2969	NYSE	VLO	Mon, Mar 8, 2004	15.06	15.38	15.06	15.20
2968	NYSE	VLO	Fri, Mar 5, 2004	14.83	15.06	14.81	15.06
2967	NYSE	VLO	Thu, Mar 4, 2004	14.82	14.83	14.65	14.83
2966	NYSE	VLO	Wed, Mar 3, 2004	14.64	14.87	14.34	14.82
2965	NYSE	VLO	Tue, Mar 2, 2004	15.16	15.19	14.73	14.73
2964	NYSE	VLO	Mon, Mar 1, 2004	15.01	15.19	14.94	15.17
2963	NYSE	VLO	Fri, Feb 27, 2004	14.75	15.03	14.69	15.00
2962	NYSE	VLO	Thu, Feb 26, 2004	14.38	14.78	14.33	14.76
2961	NYSE	VLO	Wed, Feb 25, 2004	13.98	14.45	13.91	14.44
2960	NYSE	VLO	Tue, Feb 24, 2004	13.89	14.04	13.74	14.01
2959	NYSE	VLO	Mon, Feb 23, 2004	13.91	14.03	13.79	13.95
2958	NYSE	VLO	Fri, Feb 20, 2004	13.99	14.00	13.84	13.93
2957	NYSE	VLO	Thu, Feb 19, 2004	14.07	14.25	14.01	14.01
2956	NYSE	VLO	Wed, Feb 18, 2004	14.23	14.25	14.00	14.07
2955	NYSE	VLO	Tue, Feb 17, 2004	13.99	14.30	13.95	14.23
2954	NYSE	VLO	Fri, Feb 13, 2004	13.98	14.02	13.71	13.92
2953	NYSE	VLO	Thu, Feb 12, 2004	13.83	14.03	13.76	13.93
2952	NYSE	VLO	Wed, Feb 11, 2004	13.60	13.95	13.56	13.85
2951	NYSE	VLO	Tue, Feb 10, 2004	13.39	13.64	13.35	13.57
2950	NYSE	VLO	Mon, Feb 9, 2004	13.22	13.43	13.20	13.40
2949	NYSE	VLO	Fri, Feb 6, 2004	13.30	13.33	13.13	13.20
2948	NYSE	VLO	Thu, Feb 5, 2004	13.35	13.71	13.26	13.34
2947	NYSE	VLO	Wed, Feb 4, 2004	13.38	13.45	13.19	13.24
2946	NYSE	VLO	Tue, Feb 3, 2004	13.29	13.53	13.20	13.40
2945	NYSE	VLO	Mon, Feb 2, 2004	13.19	13.58	13.10	13.43
2944	NYSE	VLO	Fri, Jan 30, 2004	13.09	13.27	13.00	13.23
2943	NYSE	VLO	Thu, Jan 29, 2004	13.60	13.64	13.20	13.40
2942	NYSE	VLO	Wed, Jan 28, 2004	13.56	13.75	13.44	13.59
2941	NYSE	VLO	Tue, Jan 27, 2004	13.52	13.62	13.31	13.48
2940	NYSE	VLO	Mon, Jan 26, 2004	13.11	13.41	12.94	13.36
2939	NYSE	VLO	Fri, Jan 23, 2004	13.01	13.39	13.01	13.12
2938	NYSE	VLO	Thu, Jan 22, 2004	12.94	13.06	12.89	13.01
2937	NYSE	VLO	Wed, Jan 21, 2004	13.10	13.25	12.89	13.06
2936	NYSE	VLO	Tue, Jan 20, 2004	12.57	13.06	12.57	13.03
2935	NYSE	VLO	Fri, Jan 16, 2004	12.37	12.58	12.36	12.57
2934	NYSE	VLO	Thu, Jan 15, 2004	12.50	12.60	12.33	12.37
2933	NYSE	VLO	Wed, Jan 14, 2004	12.25	12.62	12.00	12.53
2932	NYSE	VLO	Tue, Jan 13, 2004	12.01	12.69	12.01	12.55
2931	NYSE	VLO	Mon, Jan 12, 2004	11.66	11.90	11.60	11.88
2930	NYSE	VLO	Fri, Jan 9, 2004	11.60	11.79	11.46	11.65
2929	NYSE	VLO	Thu, Jan 8, 2004	11.72	11.72	11.44	11.61
2928	NYSE	VLO	Wed, Jan 7, 2004	11.85	11.85	11.68	11.72
2927	NYSE	VLO	Tue, Jan 6, 2004	11.75	11.85	11.69	11.85
2926	NYSE	VLO	Mon, Jan 5, 2004	11.55	11.80	11.51	11.75
2925	NYSE	VLO	Fri, Jan 2, 2004	11.63	11.68	11.43	11.51
2924	NYSE	VLO	Wed, Dec 31, 2003	11.65	11.65	11.41	11.59
2923	NYSE	VLO	Tue, Dec 30, 2003	11.63	11.77	11.58	11.69
2922	NYSE	VLO	Mon, Dec 29, 2003	11.50	11.66	11.48	11.64
2921	NYSE	VLO	Fri, Dec 26, 2003	11.48	11.55	11.45	11.50
2920	NYSE	VLO	Wed, Dec 24, 2003	11.47	11.50	11.41	11.47
2919	NYSE	VLO	Tue, Dec 23, 2003	11.55	11.55	11.37	11.47
2918	NYSE	VLO	Mon, Dec 22, 2003	11.70	11.70	11.53	11.55
2917	NYSE	VLO	Fri, Dec 19, 2003	11.73	11.74	11.56	11.70
2916	NYSE	VLO	Thu, Dec 18, 2003	11.30	11.73	11.29	11.64
2915	NYSE	VLO	Wed, Dec 17, 2003	11.03	11.29	10.97	11.25
2914	NYSE	VLO	Tue, Dec 16, 2003	11.12	11.14	11.00	11.03
2913	NYSE	VLO	Mon, Dec 15, 2003	11.29	11.29	11.09	11.12
2912	NYSE	VLO	Fri, Dec 12, 2003	11.01	11.32	11.00	11.28
2911	NYSE	VLO	Thu, Dec 11, 2003	10.94	11.04	10.75	11.01
2910	NYSE	VLO	Wed, Dec 10, 2003	11.24	11.25	10.93	10.94
2909	NYSE	VLO	Tue, Dec 9, 2003	11.40	11.41	11.24	11.29
2908	NYSE	VLO	Mon, Dec 8, 2003	11.26	11.37	11.16	11.35
2907	NYSE	VLO	Fri, Dec 5, 2003	11.19	11.27	11.17	11.26
2906	NYSE	VLO	Thu, Dec 4, 2003	10.99	11.20	10.89	11.19
2905	NYSE	VLO	Wed, Dec 3, 2003	10.90	11.09	10.88	10.96
2904	NYSE	VLO	Tue, Dec 2, 2003	10.97	11.02	10.82	10.86
2903	NYSE	VLO	Mon, Dec 1, 2003	10.78	10.97	10.77	10.97
2902	NYSE	VLO	Fri, Nov 28, 2003	10.85	10.85	10.73	10.78
2901	NYSE	VLO	Wed, Nov 26, 2003	10.81	10.93	10.78	10.90
2900	NYSE	VLO	Tue, Nov 25, 2003	10.73	10.82	10.68	10.81
2899	NYSE	VLO	Mon, Nov 24, 2003	10.73	10.74	10.62	10.73
2898	NYSE	VLO	Fri, Nov 21, 2003	10.79	10.79	10.69	10.75
2897	NYSE	VLO	Thu, Nov 20, 2003	10.68	10.75	10.64	10.69
2896	NYSE	VLO	Wed, Nov 19, 2003	10.79	10.80	10.62	10.71
2895	NYSE	VLO	Tue, Nov 18, 2003	10.85	10.89	10.78	10.84
2894	NYSE	VLO	Mon, Nov 17, 2003	11.05	11.05	10.82	10.85
2893	NYSE	VLO	Fri, Nov 14, 2003	10.95	11.11	10.87	11.10
2892	NYSE	VLO	Thu, Nov 13, 2003	10.71	10.94	10.71	10.93
2891	NYSE	VLO	Wed, Nov 12, 2003	10.60	10.81	10.60	10.81
2890	NYSE	VLO	Tue, Nov 11, 2003	10.85	10.85	10.58	10.62
2889	NYSE	VLO	Mon, Nov 10, 2003	10.90	10.90	10.74	10.85
2888	NYSE	VLO	Fri, Nov 7, 2003	10.79	11.00	10.73	11.00
2887	NYSE	VLO	Thu, Nov 6, 2003	10.78	10.83	10.63	10.83
2886	NYSE	VLO	Wed, Nov 5, 2003	10.73	10.79	10.68	10.79
2885	NYSE	VLO	Tue, Nov 4, 2003	10.63	10.78	10.63	10.76
2884	NYSE	VLO	Mon, Nov 3, 2003	10.68	10.77	10.60	10.63
2883	NYSE	VLO	Fri, Oct 31, 2003	10.34	10.76	10.05	10.68
2882	NYSE	VLO	Thu, Oct 30, 2003	9.94	10.35	9.94	10.35
2881	NYSE	VLO	Wed, Oct 29, 2003	9.81	9.91	9.74	9.88
2880	NYSE	VLO	Tue, Oct 28, 2003	9.75	9.88	9.60	9.81
2879	NYSE	VLO	Mon, Oct 27, 2003	9.90	10.04	9.82	10.01
2878	NYSE	VLO	Fri, Oct 24, 2003	9.98	9.98	9.82	9.85
2877	NYSE	VLO	Thu, Oct 23, 2003	9.73	9.98	9.70	9.96
2876	NYSE	VLO	Wed, Oct 22, 2003	9.80	9.83	9.71	9.73
2875	NYSE	VLO	Tue, Oct 21, 2003	9.98	10.00	9.85	9.86
2874	NYSE	VLO	Mon, Oct 20, 2003	9.88	9.99	9.83	9.95
2873	NYSE	VLO	Fri, Oct 17, 2003	10.00	10.05	9.93	9.95
2872	NYSE	VLO	Thu, Oct 16, 2003	9.96	10.00	9.93	9.99
2871	NYSE	VLO	Wed, Oct 15, 2003	9.95	10.00	9.91	9.94
2870	NYSE	VLO	Tue, Oct 14, 2003	10.00	10.00	9.88	9.94
2869	NYSE	VLO	Mon, Oct 13, 2003	9.94	9.98	9.93	9.97
2868	NYSE	VLO	Fri, Oct 10, 2003	9.91	9.95	9.86	9.91
2867	NYSE	VLO	Thu, Oct 9, 2003	9.86	9.93	9.79	9.87
2866	NYSE	VLO	Wed, Oct 8, 2003	9.76	9.85	9.73	9.80
2865	NYSE	VLO	Tue, Oct 7, 2003	9.75	9.79	9.65	9.75
2864	NYSE	VLO	Mon, Oct 6, 2003	9.70	9.75	9.63	9.75
2863	NYSE	VLO	Fri, Oct 3, 2003	9.70	9.79	9.63	9.74
2862	NYSE	VLO	Thu, Oct 2, 2003	9.50	9.60	9.46	9.60
2861	NYSE	VLO	Wed, Oct 1, 2003	9.53	9.55	9.43	9.45
2860	NYSE	VLO	Tue, Sep 30, 2003	9.26	9.61	9.23	9.57
2859	NYSE	VLO	Mon, Sep 29, 2003	9.28	9.31	9.20	9.28
2858	NYSE	VLO	Fri, Sep 26, 2003	9.26	9.28	9.17	9.24
2857	NYSE	VLO	Thu, Sep 25, 2003	9.43	9.46	9.27	9.29
2856	NYSE	VLO	Wed, Sep 24, 2003	9.53	9.57	9.42	9.43
2855	NYSE	VLO	Tue, Sep 23, 2003	9.45	9.56	9.43	9.44
2854	NYSE	VLO	Mon, Sep 22, 2003	9.34	9.48	9.34	9.44
2853	NYSE	VLO	Fri, Sep 19, 2003	9.39	9.43	9.33	9.34
2852	NYSE	VLO	Thu, Sep 18, 2003	9.48	9.49	9.38	9.43
2851	NYSE	VLO	Wed, Sep 17, 2003	9.55	9.58	9.46	9.47
2850	NYSE	VLO	Tue, Sep 16, 2003	9.54	9.56	9.47	9.52
2849	NYSE	VLO	Mon, Sep 15, 2003	9.54	9.55	9.49	9.51
2848	NYSE	VLO	Fri, Sep 12, 2003	9.51	9.55	9.48	9.53
2847	NYSE	VLO	Thu, Sep 11, 2003	9.58	9.58	9.49	9.55
2846	NYSE	VLO	Wed, Sep 10, 2003	9.59	9.66	9.54	9.57
2845	NYSE	VLO	Tue, Sep 9, 2003	9.64	9.65	9.54	9.57
2844	NYSE	VLO	Mon, Sep 8, 2003	9.52	9.66	9.52	9.65
2843	NYSE	VLO	Fri, Sep 5, 2003	9.49	9.51	9.39	9.51
2842	NYSE	VLO	Thu, Sep 4, 2003	9.60	9.64	9.40	9.44
2841	NYSE	VLO	Wed, Sep 3, 2003	9.63	9.71	9.43	9.56
2840	NYSE	VLO	Tue, Sep 2, 2003	9.85	9.86	9.76	9.83
2839	NYSE	VLO	Fri, Aug 29, 2003	9.73	9.88	9.73	9.85
2838	NYSE	VLO	Thu, Aug 28, 2003	9.68	9.81	9.66	9.81
2837	NYSE	VLO	Wed, Aug 27, 2003	9.60	9.68	9.54	9.65
2836	NYSE	VLO	Tue, Aug 26, 2003	9.67	9.67	9.55	9.61
2835	NYSE	VLO	Mon, Aug 25, 2003	9.89	9.95	9.75	9.77
2834	NYSE	VLO	Fri, Aug 22, 2003	10.02	10.03	9.83	9.87
2833	NYSE	VLO	Thu, Aug 21, 2003	9.83	9.99	9.76	9.97
2832	NYSE	VLO	Wed, Aug 20, 2003	10.02	10.02	9.76	9.84
2831	NYSE	VLO	Tue, Aug 19, 2003	9.84	10.03	9.70	10.02
2830	NYSE	VLO	Mon, Aug 18, 2003	10.00	10.00	9.80	9.90
2829	NYSE	VLO	Fri, Aug 15, 2003	10.00	10.02	9.90	9.95
2828	NYSE	VLO	Thu, Aug 14, 2003	9.95	9.96	9.84	9.86
2827	NYSE	VLO	Wed, Aug 13, 2003	9.79	9.96	9.75	9.89
2826	NYSE	VLO	Tue, Aug 12, 2003	9.61	9.79	9.56	9.79
2825	NYSE	VLO	Mon, Aug 11, 2003	9.49	9.64	9.45	9.55
2824	NYSE	VLO	Fri, Aug 8, 2003	9.46	9.58	9.37	9.56
2823	NYSE	VLO	Thu, Aug 7, 2003	9.13	9.45	9.08	9.45
2822	NYSE	VLO	Wed, Aug 6, 2003	8.93	9.06	8.92	9.06
2821	NYSE	VLO	Tue, Aug 5, 2003	8.88	9.00	8.86	8.89
2820	NYSE	VLO	Mon, Aug 4, 2003	9.00	9.00	8.80	8.88
2819	NYSE	VLO	Fri, Aug 1, 2003	9.06	9.13	9.01	9.03
2818	NYSE	VLO	Thu, Jul 31, 2003	9.16	9.18	9.06	9.10
2817	NYSE	VLO	Wed, Jul 30, 2003	9.11	9.25	9.02	9.15
2816	NYSE	VLO	Tue, Jul 29, 2003	9.08	9.16	9.00	9.06
2815	NYSE	VLO	Mon, Jul 28, 2003	9.05	9.09	8.97	9.04
2814	NYSE	VLO	Fri, Jul 25, 2003	9.05	9.11	8.96	9.06
2813	NYSE	VLO	Thu, Jul 24, 2003	9.21	9.25	9.04	9.05
2812	NYSE	VLO	Wed, Jul 23, 2003	9.21	9.36	9.11	9.16
2811	NYSE	VLO	Tue, Jul 22, 2003	9.20	9.27	9.15	9.25
2810	NYSE	VLO	Mon, Jul 21, 2003	9.26	9.29	9.10	9.15
2809	NYSE	VLO	Fri, Jul 18, 2003	9.26	9.33	9.11	9.29
2808	NYSE	VLO	Thu, Jul 17, 2003	9.25	9.32	9.18	9.20
2807	NYSE	VLO	Wed, Jul 16, 2003	9.50	9.52	9.26	9.27
2806	NYSE	VLO	Tue, Jul 15, 2003	9.30	9.56	9.26	9.50
2805	NYSE	VLO	Mon, Jul 14, 2003	9.46	9.46	9.24	9.24
2804	NYSE	VLO	Fri, Jul 11, 2003	9.34	9.45	9.28	9.40
2803	NYSE	VLO	Thu, Jul 10, 2003	9.40	9.50	9.26	9.32
2802	NYSE	VLO	Wed, Jul 9, 2003	9.20	9.54	9.20	9.43
2801	NYSE	VLO	Tue, Jul 8, 2003	9.05	9.22	9.02	9.17
2800	NYSE	VLO	Mon, Jul 7, 2003	9.22	9.25	9.03	9.05
2799	NYSE	VLO	Thu, Jul 3, 2003	9.20	9.25	9.13	9.21
2798	NYSE	VLO	Wed, Jul 2, 2003	9.04	9.25	8.97	9.20
2797	NYSE	VLO	Tue, Jul 1, 2003	9.00	9.12	8.92	9.04
2796	NYSE	VLO	Mon, Jun 30, 2003	9.18	9.20	9.01	9.08
2795	NYSE	VLO	Fri, Jun 27, 2003	9.13	9.23	9.13	9.16
2794	NYSE	VLO	Thu, Jun 26, 2003	9.25	9.31	9.13	9.14
2793	NYSE	VLO	Wed, Jun 25, 2003	9.30	9.39	9.25	9.25
2792	NYSE	VLO	Tue, Jun 24, 2003	9.46	9.46	9.27	9.28
2791	NYSE	VLO	Mon, Jun 23, 2003	9.43	9.52	9.40	9.51
2790	NYSE	VLO	Fri, Jun 20, 2003	9.40	9.42	9.10	9.35
2789	NYSE	VLO	Thu, Jun 19, 2003	9.40	9.52	9.32	9.40
2788	NYSE	VLO	Wed, Jun 18, 2003	9.52	9.53	9.34	9.40
2787	NYSE	VLO	Tue, Jun 17, 2003	9.50	9.52	9.38	9.52
2786	NYSE	VLO	Mon, Jun 16, 2003	9.39	9.50	9.29	9.50
2785	NYSE	VLO	Fri, Jun 13, 2003	9.53	9.54	9.23	9.32
2784	NYSE	VLO	Thu, Jun 12, 2003	9.64	9.68	9.39	9.53
2783	NYSE	VLO	Wed, Jun 11, 2003	9.33	9.58	9.29	9.58
2782	NYSE	VLO	Tue, Jun 10, 2003	9.20	9.33	9.20	9.31
2781	NYSE	VLO	Mon, Jun 9, 2003	9.19	9.34	9.15	9.18
2780	NYSE	VLO	Fri, Jun 6, 2003	9.40	9.41	9.19	9.24
2779	NYSE	VLO	Thu, Jun 5, 2003	9.33	9.47	9.25	9.38
2778	NYSE	VLO	Wed, Jun 4, 2003	9.23	9.35	9.21	9.31
2777	NYSE	VLO	Tue, Jun 3, 2003	9.36	9.36	9.18	9.23
2776	NYSE	VLO	Mon, Jun 2, 2003	9.26	9.33	9.13	9.31
2775	NYSE	VLO	Fri, May 30, 2003	9.28	9.48	9.25	9.38
2774	NYSE	VLO	Thu, May 29, 2003	9.25	9.39	9.13	9.17
2773	NYSE	VLO	Wed, May 28, 2003	9.52	9.53	9.24	9.29
2772	NYSE	VLO	Tue, May 27, 2003	9.47	9.57	9.44	9.52
2771	NYSE	VLO	Fri, May 23, 2003	9.46	9.55	9.38	9.45
2770	NYSE	VLO	Thu, May 22, 2003	9.65	9.65	9.43	9.47
2769	NYSE	VLO	Wed, May 21, 2003	9.47	9.70	9.43	9.68
2768	NYSE	VLO	Tue, May 20, 2003	9.54	9.56	9.40	9.49
2767	NYSE	VLO	Mon, May 19, 2003	9.60	9.66	9.41	9.49
2766	NYSE	VLO	Fri, May 16, 2003	9.62	9.75	9.60	9.66
2765	NYSE	VLO	Thu, May 15, 2003	9.69	9.79	9.55	9.62
2764	NYSE	VLO	Wed, May 14, 2003	9.60	9.70	9.57	9.62
2763	NYSE	VLO	Tue, May 13, 2003	9.22	9.47	9.21	9.41
2762	NYSE	VLO	Mon, May 12, 2003	8.97	9.30	8.96	9.22
2761	NYSE	VLO	Fri, May 9, 2003	8.91	8.95	8.79	8.90
2760	NYSE	VLO	Thu, May 8, 2003	9.05	9.06	8.87	8.89
2759	NYSE	VLO	Wed, May 7, 2003	8.95	9.13	8.88	9.07
2758	NYSE	VLO	Tue, May 6, 2003	8.90	9.05	8.90	8.97
2757	NYSE	VLO	Mon, May 5, 2003	9.09	9.12	8.96	9.01
2756	NYSE	VLO	Fri, May 2, 2003	9.11	9.24	9.05	9.05
2755	NYSE	VLO	Thu, May 1, 2003	9.18	9.19	8.96	9.10
2754	NYSE	VLO	Wed, Apr 30, 2003	9.15	9.29	9.09	9.19
2753	NYSE	VLO	Tue, Apr 29, 2003	9.31	9.36	9.09	9.10
2752	NYSE	VLO	Mon, Apr 28, 2003	9.35	9.40	9.30	9.36
2751	NYSE	VLO	Fri, Apr 25, 2003	9.41	9.46	9.23	9.38
2750	NYSE	VLO	Thu, Apr 24, 2003	9.44	9.52	9.40	9.42
2749	NYSE	VLO	Wed, Apr 23, 2003	9.61	9.64	9.38	9.45
2748	NYSE	VLO	Tue, Apr 22, 2003	9.60	9.61	9.35	9.54
2747	NYSE	VLO	Mon, Apr 21, 2003	9.58	9.71	9.48	9.63
2746	NYSE	VLO	Thu, Apr 17, 2003	9.38	9.51	9.28	9.46
2745	NYSE	VLO	Wed, Apr 16, 2003	9.30	9.45	9.26	9.38
2744	NYSE	VLO	Tue, Apr 15, 2003	9.35	9.35	9.14	9.28
2743	NYSE	VLO	Mon, Apr 14, 2003	9.30	9.38	9.26	9.33
2742	NYSE	VLO	Fri, Apr 11, 2003	9.30	9.43	9.23	9.25
2741	NYSE	VLO	Thu, Apr 10, 2003	9.46	9.51	9.29	9.30
2740	NYSE	VLO	Wed, Apr 9, 2003	9.37	9.46	9.30	9.43
2739	NYSE	VLO	Tue, Apr 8, 2003	9.57	9.63	9.23	9.25
2738	NYSE	VLO	Mon, Apr 7, 2003	10.06	10.09	9.80	9.84
2737	NYSE	VLO	Fri, Apr 4, 2003	10.09	10.16	10.00	10.06
2736	NYSE	VLO	Thu, Apr 3, 2003	10.24	10.24	10.00	10.09
2735	NYSE	VLO	Wed, Apr 2, 2003	10.47	10.47	10.19	10.23
2734	NYSE	VLO	Tue, Apr 1, 2003	10.45	10.54	10.40	10.47
2733	NYSE	VLO	Mon, Mar 31, 2003	10.59	10.60	10.34	10.35
2732	NYSE	VLO	Fri, Mar 28, 2003	10.15	10.43	10.13	10.41
2731	NYSE	VLO	Thu, Mar 27, 2003	10.05	10.15	9.98	10.15
2730	NYSE	VLO	Wed, Mar 26, 2003	10.08	10.19	10.00	10.01
2729	NYSE	VLO	Tue, Mar 25, 2003	10.31	10.54	10.28	10.36
2728	NYSE	VLO	Mon, Mar 24, 2003	10.36	10.49	10.25	10.29
2727	NYSE	VLO	Fri, Mar 21, 2003	10.46	10.56	10.36	10.46
2726	NYSE	VLO	Thu, Mar 20, 2003	10.19	10.50	10.10	10.46
2725	NYSE	VLO	Wed, Mar 19, 2003	10.29	10.34	10.08	10.19
2724	NYSE	VLO	Tue, Mar 18, 2003	10.17	10.26	10.00	10.24
2723	NYSE	VLO	Mon, Mar 17, 2003	9.90	10.24	9.90	10.23
2722	NYSE	VLO	Fri, Mar 14, 2003	9.94	10.03	9.91	9.99
2721	NYSE	VLO	Thu, Mar 13, 2003	10.00	10.00	9.73	9.89
2720	NYSE	VLO	Wed, Mar 12, 2003	10.04	10.07	9.85	9.96
2719	NYSE	VLO	Tue, Mar 11, 2003	10.38	10.48	10.07	10.08
2718	NYSE	VLO	Mon, Mar 10, 2003	10.30	10.30	10.19	10.28
2717	NYSE	VLO	Fri, Mar 7, 2003	10.05	10.18	9.98	10.12
2716	NYSE	VLO	Thu, Mar 6, 2003	10.25	10.38	10.03	10.05
2715	NYSE	VLO	Wed, Mar 5, 2003	9.92	10.20	9.91	10.18
2714	NYSE	VLO	Tue, Mar 4, 2003	9.86	10.04	9.82	9.96
2713	NYSE	VLO	Mon, Mar 3, 2003	9.79	9.89	9.75	9.85
2712	NYSE	VLO	Fri, Feb 28, 2003	9.79	9.87	9.69	9.75
2711	NYSE	VLO	Thu, Feb 27, 2003	9.88	9.94	9.67	9.75
2710	NYSE	VLO	Wed, Feb 26, 2003	9.60	10.03	9.56	9.84
2709	NYSE	VLO	Tue, Feb 25, 2003	9.71	9.91	9.39	9.56
2708	NYSE	VLO	Mon, Feb 24, 2003	9.43	9.71	9.34	9.71
2707	NYSE	VLO	Fri, Feb 21, 2003	9.08	9.47	9.08	9.38
2706	NYSE	VLO	Thu, Feb 20, 2003	9.20	9.27	9.07	9.07
2705	NYSE	VLO	Wed, Feb 19, 2003	9.21	9.28	9.02	9.20
2704	NYSE	VLO	Tue, Feb 18, 2003	8.96	9.29	8.90	9.25
2703	NYSE	VLO	Fri, Feb 14, 2003	9.00	9.11	8.91	8.93
2702	NYSE	VLO	Thu, Feb 13, 2003	9.19	9.19	8.88	9.00
2701	NYSE	VLO	Wed, Feb 12, 2003	9.45	9.45	9.11	9.19
2700	NYSE	VLO	Tue, Feb 11, 2003	9.43	9.47	9.29	9.45
2699	NYSE	VLO	Mon, Feb 10, 2003	9.48	9.50	9.20	9.42
2698	NYSE	VLO	Fri, Feb 7, 2003	9.50	9.60	9.36	9.50
2697	NYSE	VLO	Thu, Feb 6, 2003	9.13	9.49	9.09	9.48
2696	NYSE	VLO	Wed, Feb 5, 2003	9.40	9.55	9.19	9.19
2695	NYSE	VLO	Tue, Feb 4, 2003	9.06	9.41	9.00	9.29
2694	NYSE	VLO	Mon, Feb 3, 2003	8.60	9.16	8.60	9.10
2693	NYSE	VLO	Fri, Jan 31, 2003	8.38	8.60	8.29	8.60
2692	NYSE	VLO	Thu, Jan 30, 2003	8.73	8.88	8.50	8.54
2691	NYSE	VLO	Wed, Jan 29, 2003	8.40	8.81	8.29	8.73
2690	NYSE	VLO	Tue, Jan 28, 2003	8.56	8.79	8.05	8.28
2689	NYSE	VLO	Mon, Jan 27, 2003	8.82	8.83	8.35	8.44
2688	NYSE	VLO	Fri, Jan 24, 2003	8.98	9.02	8.83	8.88
2687	NYSE	VLO	Thu, Jan 23, 2003	8.98	9.10	8.94	9.07
2686	NYSE	VLO	Wed, Jan 22, 2003	8.95	9.09	8.84	8.91
2685	NYSE	VLO	Tue, Jan 21, 2003	9.28	9.28	9.01	9.01
2684	NYSE	VLO	Fri, Jan 17, 2003	9.38	9.45	9.20	9.28
2683	NYSE	VLO	Thu, Jan 16, 2003	9.57	9.72	9.50	9.50
2682	NYSE	VLO	Wed, Jan 15, 2003	9.56	9.56	9.49	9.52
2681	NYSE	VLO	Tue, Jan 14, 2003	9.59	9.63	9.48	9.58
2680	NYSE	VLO	Mon, Jan 13, 2003	9.38	9.59	9.38	9.59
2679	NYSE	VLO	Fri, Jan 10, 2003	9.39	9.43	9.30	9.39
2678	NYSE	VLO	Thu, Jan 9, 2003	8.98	9.41	8.97	9.39
2677	NYSE	VLO	Wed, Jan 8, 2003	9.13	9.14	8.84	8.88
2676	NYSE	VLO	Tue, Jan 7, 2003	9.37	9.40	9.11	9.27
2675	NYSE	VLO	Mon, Jan 6, 2003	9.34	9.58	9.34	9.38
2674	NYSE	VLO	Fri, Jan 3, 2003	9.53	9.55	9.32	9.39
2673	NYSE	VLO	Thu, Jan 2, 2003	9.26	9.55	9.26	9.53
2672	NYSE	VLO	Tue, Dec 31, 2002	9.20	9.30	9.20	9.24
2671	NYSE	VLO	Mon, Dec 30, 2002	9.09	9.25	9.09	9.18
2670	NYSE	VLO	Fri, Dec 27, 2002	9.22	9.27	9.00	9.01
2669	NYSE	VLO	Thu, Dec 26, 2002	9.28	9.32	9.19	9.23
2668	NYSE	VLO	Tue, Dec 24, 2002	9.18	9.25	9.11	9.24
2667	NYSE	VLO	Mon, Dec 23, 2002	9.35	9.37	9.21	9.27
2666	NYSE	VLO	Fri, Dec 20, 2002	9.28	9.43	9.22	9.35
2665	NYSE	VLO	Thu, Dec 19, 2002	9.20	9.30	9.13	9.20
2664	NYSE	VLO	Wed, Dec 18, 2002	9.46	9.46	9.13	9.19
2663	NYSE	VLO	Tue, Dec 17, 2002	9.27	9.64	9.27	9.39
2662	NYSE	VLO	Mon, Dec 16, 2002	9.00	9.29	9.00	9.27
2661	NYSE	VLO	Fri, Dec 13, 2002	8.73	8.82	8.56	8.79
2660	NYSE	VLO	Thu, Dec 12, 2002	8.64	8.75	8.60	8.73
2659	NYSE	VLO	Wed, Dec 11, 2002	8.93	8.93	8.38	8.48
2658	NYSE	VLO	Tue, Dec 10, 2002	8.93	9.01	8.86	8.93
2657	NYSE	VLO	Mon, Dec 9, 2002	9.16	9.20	8.85	8.88
2656	NYSE	VLO	Fri, Dec 6, 2002	8.83	9.10	8.80	9.10
2655	NYSE	VLO	Thu, Dec 5, 2002	8.86	8.95	8.73	8.83
2654	NYSE	VLO	Wed, Dec 4, 2002	8.07	8.61	8.01	8.56
2653	NYSE	VLO	Tue, Dec 3, 2002	7.93	8.12	7.93	8.12
2652	NYSE	VLO	Mon, Dec 2, 2002	8.00	8.09	7.93	7.93
2651	NYSE	VLO	Fri, Nov 29, 2002	8.00	8.04	7.99	7.99
2650	NYSE	VLO	Wed, Nov 27, 2002	8.03	8.05	7.97	8.00
2649	NYSE	VLO	Tue, Nov 26, 2002	8.04	8.05	7.85	7.98
2648	NYSE	VLO	Mon, Nov 25, 2002	8.20	8.23	8.01	8.06
2647	NYSE	VLO	Fri, Nov 22, 2002	8.15	8.20	8.09	8.15
2646	NYSE	VLO	Thu, Nov 21, 2002	8.04	8.23	8.03	8.21
2645	NYSE	VLO	Wed, Nov 20, 2002	7.85	8.12	7.85	8.04
2644	NYSE	VLO	Tue, Nov 19, 2002	8.00	8.02	7.83	7.85
2643	NYSE	VLO	Mon, Nov 18, 2002	8.00	8.08	7.98	8.00
2642	NYSE	VLO	Fri, Nov 15, 2002	7.94	8.00	7.94	7.98
2641	NYSE	VLO	Thu, Nov 14, 2002	8.00	8.13	7.99	8.00
2640	NYSE	VLO	Wed, Nov 13, 2002	8.24	8.24	7.76	7.85
2639	NYSE	VLO	Tue, Nov 12, 2002	8.63	8.71	8.18	8.24
2638	NYSE	VLO	Mon, Nov 11, 2002	8.82	8.82	8.57	8.63
2637	NYSE	VLO	Fri, Nov 8, 2002	8.99	9.00	8.71	8.82
2636	NYSE	VLO	Thu, Nov 7, 2002	8.94	9.09	8.78	9.02
2635	NYSE	VLO	Wed, Nov 6, 2002	9.03	9.18	8.95	9.04
2634	NYSE	VLO	Tue, Nov 5, 2002	8.79	8.99	8.72	8.97
2633	NYSE	VLO	Mon, Nov 4, 2002	8.94	9.05	8.75	8.75
2632	NYSE	VLO	Fri, Nov 1, 2002	8.84	8.93	8.68	8.88
2631	NYSE	VLO	Thu, Oct 31, 2002	8.69	9.00	8.58	8.80
2630	NYSE	VLO	Wed, Oct 30, 2002	8.29	8.73	8.23	8.62
2629	NYSE	VLO	Tue, Oct 29, 2002	7.86	7.86	7.56	7.64
2628	NYSE	VLO	Mon, Oct 28, 2002	7.95	7.99	7.85	7.86
2627	NYSE	VLO	Fri, Oct 25, 2002	7.99	8.00	7.73	7.84
2626	NYSE	VLO	Thu, Oct 24, 2002	8.13	8.21	7.93	7.97
2625	NYSE	VLO	Wed, Oct 23, 2002	7.85	8.06	7.76	8.06
2624	NYSE	VLO	Tue, Oct 22, 2002	7.74	8.13	7.74	7.88
2623	NYSE	VLO	Mon, Oct 21, 2002	7.85	7.95	7.77	7.82
2622	NYSE	VLO	Fri, Oct 18, 2002	7.96	7.96	7.75	7.90
2621	NYSE	VLO	Thu, Oct 17, 2002	7.56	8.06	7.56	7.97
2620	NYSE	VLO	Wed, Oct 16, 2002	7.24	7.48	7.18	7.33
2619	NYSE	VLO	Tue, Oct 15, 2002	7.31	7.43	7.07	7.27
2618	NYSE	VLO	Mon, Oct 14, 2002	6.65	6.94	6.63	6.87
2617	NYSE	VLO	Fri, Oct 11, 2002	6.53	6.81	6.53	6.65
2616	NYSE	VLO	Thu, Oct 10, 2002	5.80	6.49	5.80	6.36
2615	NYSE	VLO	Wed, Oct 9, 2002	6.08	6.12	5.87	5.87
2614	NYSE	VLO	Tue, Oct 8, 2002	6.05	6.25	5.79	6.12
2613	NYSE	VLO	Mon, Oct 7, 2002	5.97	6.12	5.93	5.99
2612	NYSE	VLO	Fri, Oct 4, 2002	6.38	6.41	5.93	5.97
2611	NYSE	VLO	Thu, Oct 3, 2002	6.84	6.93	6.35	6.35
2610	NYSE	VLO	Wed, Oct 2, 2002	6.72	7.05	6.68	6.84
2609	NYSE	VLO	Tue, Oct 1, 2002	6.70	6.72	6.53	6.71
2608	NYSE	VLO	Mon, Sep 30, 2002	6.95	6.95	6.53	6.62
2607	NYSE	VLO	Fri, Sep 27, 2002	7.28	7.28	6.89	7.00
2606	NYSE	VLO	Thu, Sep 26, 2002	7.15	7.29	7.10	7.28
2605	NYSE	VLO	Wed, Sep 25, 2002	6.77	7.10	6.76	7.07
2604	NYSE	VLO	Tue, Sep 24, 2002	7.10	7.15	6.73	6.77
2603	NYSE	VLO	Mon, Sep 23, 2002	7.27	7.31	7.05	7.15
2602	NYSE	VLO	Fri, Sep 20, 2002	7.43	7.43	7.16	7.26
2601	NYSE	VLO	Thu, Sep 19, 2002	7.50	7.55	7.33	7.33
2600	NYSE	VLO	Wed, Sep 18, 2002	7.52	7.68	7.36	7.62
2599	NYSE	VLO	Tue, Sep 17, 2002	7.74	7.76	7.53	7.57
2598	NYSE	VLO	Mon, Sep 16, 2002	7.74	7.80	7.63	7.80
2597	NYSE	VLO	Fri, Sep 13, 2002	7.75	7.80	7.68	7.71
2596	NYSE	VLO	Thu, Sep 12, 2002	8.06	8.06	7.71	7.78
2595	NYSE	VLO	Wed, Sep 11, 2002	8.31	8.31	8.04	8.06
2594	NYSE	VLO	Tue, Sep 10, 2002	7.92	8.18	7.90	8.16
2593	NYSE	VLO	Mon, Sep 9, 2002	7.96	8.00	7.82	7.82
2592	NYSE	VLO	Fri, Sep 6, 2002	7.96	8.04	7.86	8.00
2591	NYSE	VLO	Thu, Sep 5, 2002	7.79	8.04	7.70	7.85
2590	NYSE	VLO	Wed, Sep 4, 2002	7.77	7.84	7.48	7.79
2589	NYSE	VLO	Tue, Sep 3, 2002	7.99	8.03	7.75	7.80
2588	NYSE	VLO	Fri, Aug 30, 2002	8.14	8.17	8.03	8.12
2587	NYSE	VLO	Thu, Aug 29, 2002	8.38	8.38	7.96	8.13
2586	NYSE	VLO	Wed, Aug 28, 2002	8.84	8.84	8.41	8.46
2585	NYSE	VLO	Tue, Aug 27, 2002	9.22	9.22	8.87	8.95
2584	NYSE	VLO	Mon, Aug 26, 2002	8.93	9.07	8.78	9.07
2583	NYSE	VLO	Fri, Aug 23, 2002	9.24	9.24	8.88	8.89
2582	NYSE	VLO	Thu, Aug 22, 2002	8.81	9.25	8.81	9.24
2581	NYSE	VLO	Wed, Aug 21, 2002	8.59	8.90	8.50	8.79
2580	NYSE	VLO	Tue, Aug 20, 2002	8.70	8.70	8.48	8.59
2579	NYSE	VLO	Mon, Aug 19, 2002	8.84	8.85	8.45	8.70
2578	NYSE	VLO	Fri, Aug 16, 2002	8.71	8.77	8.62	8.74
2577	NYSE	VLO	Thu, Aug 15, 2002	8.64	8.75	8.61	8.71
2576	NYSE	VLO	Wed, Aug 14, 2002	8.50	8.59	8.46	8.57
2575	NYSE	VLO	Tue, Aug 13, 2002	8.40	8.50	8.28	8.33
2574	NYSE	VLO	Mon, Aug 12, 2002	8.32	8.46	8.15	8.40
2573	NYSE	VLO	Fri, Aug 9, 2002	8.16	8.47	8.04	8.40
2572	NYSE	VLO	Thu, Aug 8, 2002	8.12	8.25	8.01	8.25
2571	NYSE	VLO	Wed, Aug 7, 2002	8.11	8.21	7.88	8.08
2570	NYSE	VLO	Tue, Aug 6, 2002	7.77	8.12	7.77	7.98
2569	NYSE	VLO	Mon, Aug 5, 2002	7.98	8.14	7.73	7.73
2568	NYSE	VLO	Fri, Aug 2, 2002	8.18	8.32	7.91	8.03
2567	NYSE	VLO	Thu, Aug 1, 2002	8.45	8.51	8.15	8.15
2566	NYSE	VLO	Wed, Jul 31, 2002	8.43	8.65	8.34	8.52
2565	NYSE	VLO	Tue, Jul 30, 2002	8.44	8.65	8.21	8.48
2564	NYSE	VLO	Mon, Jul 29, 2002	8.31	8.59	8.26	8.48
2563	NYSE	VLO	Fri, Jul 26, 2002	7.94	8.31	7.78	8.25
2562	NYSE	VLO	Thu, Jul 25, 2002	7.95	8.10	7.65	7.93
2561	NYSE	VLO	Wed, Jul 24, 2002	7.52	8.00	7.34	7.94
2560	NYSE	VLO	Tue, Jul 23, 2002	8.00	8.10	7.50	7.67
2559	NYSE	VLO	Mon, Jul 22, 2002	8.50	8.75	7.94	7.94
2558	NYSE	VLO	Fri, Jul 19, 2002	8.65	8.75	8.52	8.60
2557	NYSE	VLO	Thu, Jul 18, 2002	9.33	9.40	8.91	8.93
2556	NYSE	VLO	Wed, Jul 17, 2002	9.20	9.39	9.13	9.27
2555	NYSE	VLO	Tue, Jul 16, 2002	9.05	9.16	8.90	9.08
2554	NYSE	VLO	Mon, Jul 15, 2002	8.88	9.09	8.80	9.09
2553	NYSE	VLO	Fri, Jul 12, 2002	9.03	9.03	8.78	8.98
2552	NYSE	VLO	Thu, Jul 11, 2002	8.69	9.10	8.69	9.03
2551	NYSE	VLO	Wed, Jul 10, 2002	9.02	9.05	8.72	8.79
2550	NYSE	VLO	Tue, Jul 9, 2002	9.00	9.15	8.92	8.93
2549	NYSE	VLO	Mon, Jul 8, 2002	9.20	9.20	8.98	9.00
2548	NYSE	VLO	Fri, Jul 5, 2002	9.08	9.27	9.05	9.21
2547	NYSE	VLO	Wed, Jul 3, 2002	9.25	9.27	8.88	9.02
2546	NYSE	VLO	Tue, Jul 2, 2002	9.44	9.44	9.16	9.25
2545	NYSE	VLO	Mon, Jul 1, 2002	9.48	9.55	9.38	9.50
2544	NYSE	VLO	Fri, Jun 28, 2002	9.15	9.49	9.10	9.36
2543	NYSE	VLO	Thu, Jun 27, 2002	9.44	9.45	9.14	9.19
2542	NYSE	VLO	Wed, Jun 26, 2002	9.47	9.47	9.30	9.42
2541	NYSE	VLO	Tue, Jun 25, 2002	9.47	9.74	9.43	9.53
2540	NYSE	VLO	Mon, Jun 24, 2002	9.55	9.63	9.26	9.44
2539	NYSE	VLO	Fri, Jun 21, 2002	9.63	9.74	9.53	9.61
2538	NYSE	VLO	Thu, Jun 20, 2002	9.76	9.81	9.64	9.75
2537	NYSE	VLO	Wed, Jun 19, 2002	9.86	10.00	9.76	9.77
2536	NYSE	VLO	Tue, Jun 18, 2002	9.70	9.98	9.70	9.86
2535	NYSE	VLO	Mon, Jun 17, 2002	9.38	9.77	9.38	9.69
2534	NYSE	VLO	Fri, Jun 14, 2002	9.27	9.34	9.15	9.34
2533	NYSE	VLO	Thu, Jun 13, 2002	9.24	9.42	9.20	9.35
2532	NYSE	VLO	Wed, Jun 12, 2002	9.06	9.19	9.00	9.19
2531	NYSE	VLO	Tue, Jun 11, 2002	9.20	9.28	8.98	9.05
2530	NYSE	VLO	Mon, Jun 10, 2002	9.23	9.28	9.09	9.20
2529	NYSE	VLO	Fri, Jun 7, 2002	9.06	9.30	9.05	9.25
2528	NYSE	VLO	Thu, Jun 6, 2002	9.51	9.61	9.15	9.16
2527	NYSE	VLO	Wed, Jun 5, 2002	9.53	9.61	9.45	9.51
2526	NYSE	VLO	Tue, Jun 4, 2002	9.50	9.65	9.49	9.64
2525	NYSE	VLO	Mon, Jun 3, 2002	9.86	9.88	9.53	9.54
2524	NYSE	VLO	Fri, May 31, 2002	9.83	9.98	9.81	9.88
2523	NYSE	VLO	Thu, May 30, 2002	9.60	9.87	9.58	9.82
2522	NYSE	VLO	Wed, May 29, 2002	9.76	9.95	9.52	9.61
2521	NYSE	VLO	Tue, May 28, 2002	10.14	10.23	9.93	9.94
2520	NYSE	VLO	Fri, May 24, 2002	10.43	10.44	10.26	10.26
2519	NYSE	VLO	Thu, May 23, 2002	10.50	10.56	10.33	10.44
2518	NYSE	VLO	Wed, May 22, 2002	10.30	10.50	10.28	10.50
2517	NYSE	VLO	Tue, May 21, 2002	10.11	10.49	10.11	10.31
2516	NYSE	VLO	Mon, May 20, 2002	10.00	10.20	10.00	10.15
2515	NYSE	VLO	Fri, May 17, 2002	10.28	10.31	10.05	10.12
2514	NYSE	VLO	Thu, May 16, 2002	10.50	10.55	10.25	10.25
2513	NYSE	VLO	Wed, May 15, 2002	10.60	10.60	10.35	10.45
2512	NYSE	VLO	Tue, May 14, 2002	10.73	10.74	10.54	10.64
2511	NYSE	VLO	Mon, May 13, 2002	10.53	10.63	10.40	10.63
2510	NYSE	VLO	Fri, May 10, 2002	10.48	10.60	10.44	10.58
2509	NYSE	VLO	Thu, May 9, 2002	10.06	10.55	10.02	10.40
2508	NYSE	VLO	Wed, May 8, 2002	10.09	10.23	10.03	10.03
2507	NYSE	VLO	Tue, May 7, 2002	10.36	10.36	10.03	10.08
2506	NYSE	VLO	Mon, May 6, 2002	10.71	10.71	10.38	10.41
2505	NYSE	VLO	Fri, May 3, 2002	10.46	10.88	10.45	10.75
2504	NYSE	VLO	Thu, May 2, 2002	10.53	10.61	10.19	10.45
2503	NYSE	VLO	Wed, May 1, 2002	10.77	11.03	10.71	10.90
2502	NYSE	VLO	Tue, Apr 30, 2002	10.75	10.98	10.70	10.79
2501	NYSE	VLO	Mon, Apr 29, 2002	11.49	11.49	11.25	11.33
2500	NYSE	VLO	Fri, Apr 26, 2002	11.58	11.61	11.41	11.49
2499	NYSE	VLO	Thu, Apr 25, 2002	11.41	11.64	11.38	11.54
2498	NYSE	VLO	Wed, Apr 24, 2002	11.50	11.61	11.38	11.46
2497	NYSE	VLO	Tue, Apr 23, 2002	11.65	11.76	11.50	11.65
2496	NYSE	VLO	Mon, Apr 22, 2002	11.93	11.98	11.73	11.84
2495	NYSE	VLO	Fri, Apr 19, 2002	12.10	12.11	11.86	11.93
2494	NYSE	VLO	Thu, Apr 18, 2002	11.95	12.25	11.95	12.15
2493	NYSE	VLO	Wed, Apr 17, 2002	11.95	12.10	11.84	11.89
2492	NYSE	VLO	Tue, Apr 16, 2002	11.95	11.95	11.75	11.82
2491	NYSE	VLO	Mon, Apr 15, 2002	11.75	12.05	11.71	11.88
2490	NYSE	VLO	Fri, Apr 12, 2002	11.97	11.97	11.50	11.59
2489	NYSE	VLO	Thu, Apr 11, 2002	11.88	12.05	11.84	11.97
2488	NYSE	VLO	Wed, Apr 10, 2002	11.75	12.11	11.74	11.99
2487	NYSE	VLO	Tue, Apr 9, 2002	11.78	11.89	11.70	11.79
2486	NYSE	VLO	Mon, Apr 8, 2002	11.90	12.06	11.78	11.84
2485	NYSE	VLO	Fri, Apr 5, 2002	11.71	11.83	11.51	11.76
2484	NYSE	VLO	Thu, Apr 4, 2002	11.75	11.79	11.63	11.67
2483	NYSE	VLO	Wed, Apr 3, 2002	12.19	12.19	11.69	11.77
2482	NYSE	VLO	Tue, Apr 2, 2002	12.24	12.25	12.15	12.19
2481	NYSE	VLO	Mon, Apr 1, 2002	12.37	12.37	12.16	12.27
2480	NYSE	VLO	Thu, Mar 28, 2002	12.36	12.49	12.24	12.38
2479	NYSE	VLO	Wed, Mar 27, 2002	12.26	12.43	12.25	12.36
2478	NYSE	VLO	Tue, Mar 26, 2002	11.92	12.20	11.92	12.13
2477	NYSE	VLO	Mon, Mar 25, 2002	11.99	12.02	11.80	11.92
2476	NYSE	VLO	Fri, Mar 22, 2002	12.09	12.09	11.98	12.03
2475	NYSE	VLO	Thu, Mar 21, 2002	11.90	12.19	11.88	12.16
2474	NYSE	VLO	Wed, Mar 20, 2002	12.16	12.18	11.90	11.90
2473	NYSE	VLO	Tue, Mar 19, 2002	11.93	12.30	11.89	12.15
2472	NYSE	VLO	Mon, Mar 18, 2002	11.90	12.00	11.78	12.00
2471	NYSE	VLO	Fri, Mar 15, 2002	11.85	11.90	11.70	11.88
2470	NYSE	VLO	Thu, Mar 14, 2002	12.06	12.13	11.84	11.90
2469	NYSE	VLO	Wed, Mar 13, 2002	12.29	12.40	11.96	12.03
2468	NYSE	VLO	Tue, Mar 12, 2002	11.51	11.97	11.39	11.91
2467	NYSE	VLO	Mon, Mar 11, 2002	11.29	11.56	11.29	11.51
2466	NYSE	VLO	Fri, Mar 8, 2002	11.68	11.73	11.40	11.41
2465	NYSE	VLO	Thu, Mar 7, 2002	11.50	11.79	11.46	11.56
2464	NYSE	VLO	Wed, Mar 6, 2002	10.89	11.33	10.86	11.30
2463	NYSE	VLO	Tue, Mar 5, 2002	10.73	10.86	10.71	10.86
2462	NYSE	VLO	Mon, Mar 4, 2002	10.99	11.06	10.63	10.66
2461	NYSE	VLO	Fri, Mar 1, 2002	10.73	10.97	10.73	10.85
2460	NYSE	VLO	Thu, Feb 28, 2002	11.00	11.02	10.50	10.71
2459	NYSE	VLO	Wed, Feb 27, 2002	11.09	11.14	11.02	11.05
2458	NYSE	VLO	Tue, Feb 26, 2002	11.05	11.08	11.00	11.07
2457	NYSE	VLO	Mon, Feb 25, 2002	11.00	11.08	10.93	11.04
2456	NYSE	VLO	Fri, Feb 22, 2002	10.91	10.99	10.84	10.94
2455	NYSE	VLO	Thu, Feb 21, 2002	11.00	11.03	10.90	10.94
2454	NYSE	VLO	Wed, Feb 20, 2002	11.00	11.02	10.86	10.98
2453	NYSE	VLO	Tue, Feb 19, 2002	11.23	11.24	11.01	11.02
2452	NYSE	VLO	Fri, Feb 15, 2002	11.33	11.33	11.21	11.25
2451	NYSE	VLO	Thu, Feb 14, 2002	11.18	11.34	11.13	11.33
2450	NYSE	VLO	Wed, Feb 13, 2002	11.31	11.32	11.10	11.18
2449	NYSE	VLO	Tue, Feb 12, 2002	11.43	11.43	11.25	11.34
2448	NYSE	VLO	Mon, Feb 11, 2002	11.41	11.43	11.31	11.43
2447	NYSE	VLO	Fri, Feb 8, 2002	11.37	11.42	11.34	11.41
2446	NYSE	VLO	Thu, Feb 7, 2002	11.35	11.44	11.28	11.38
2445	NYSE	VLO	Wed, Feb 6, 2002	11.34	11.39	11.30	11.34
2444	NYSE	VLO	Tue, Feb 5, 2002	11.32	11.38	11.25	11.35
2443	NYSE	VLO	Mon, Feb 4, 2002	11.39	11.42	11.28	11.37
2442	NYSE	VLO	Fri, Feb 1, 2002	11.49	11.66	11.38	11.51
2441	NYSE	VLO	Thu, Jan 31, 2002	11.20	11.50	11.04	11.49
2440	NYSE	VLO	Wed, Jan 30, 2002	11.13	11.13	10.63	11.07
2439	NYSE	VLO	Tue, Jan 29, 2002	11.05	11.24	10.96	11.14
2438	NYSE	VLO	Mon, Jan 28, 2002	11.25	11.25	10.87	11.00
2437	NYSE	VLO	Fri, Jan 25, 2002	10.80	10.91	10.75	10.91
2436	NYSE	VLO	Thu, Jan 24, 2002	10.50	10.87	10.48	10.83
2435	NYSE	VLO	Wed, Jan 23, 2002	10.16	10.31	10.13	10.31
2434	NYSE	VLO	Tue, Jan 22, 2002	10.08	10.25	10.03	10.16
2433	NYSE	VLO	Fri, Jan 18, 2002	10.08	10.15	10.03	10.07
2432	NYSE	VLO	Thu, Jan 17, 2002	10.12	10.17	10.05	10.13
2431	NYSE	VLO	Wed, Jan 16, 2002	10.00	10.11	9.90	10.06
2430	NYSE	VLO	Tue, Jan 15, 2002	10.00	10.22	9.98	10.12
2429	NYSE	VLO	Mon, Jan 14, 2002	10.28	10.29	10.00	10.00
2428	NYSE	VLO	Fri, Jan 11, 2002	10.38	10.50	10.28	10.33
2427	NYSE	VLO	Thu, Jan 10, 2002	10.31	10.44	10.25	10.38
2426	NYSE	VLO	Wed, Jan 9, 2002	10.13	10.50	9.95	10.41
2425	NYSE	VLO	Tue, Jan 8, 2002	10.63	10.63	10.24	10.29
2424	NYSE	VLO	Mon, Jan 7, 2002	9.86	10.45	9.86	10.36
2423	NYSE	VLO	Fri, Jan 4, 2002	9.44	9.86	9.43	9.86
2422	NYSE	VLO	Thu, Jan 3, 2002	9.70	9.82	9.59	9.75
2421	NYSE	VLO	Wed, Jan 2, 2002	9.69	9.71	9.25	9.68
2420	NYSE	VLO	Mon, Dec 31, 2001	9.55	9.74	9.50	9.53
2419	NYSE	VLO	Fri, Dec 28, 2001	9.13	9.54	9.10	9.45
2418	NYSE	VLO	Thu, Dec 27, 2001	9.14	9.19	9.00	9.02
2417	NYSE	VLO	Wed, Dec 26, 2001	9.18	9.31	9.10	9.14
2416	NYSE	VLO	Mon, Dec 24, 2001	9.19	9.22	9.18	9.18
2415	NYSE	VLO	Fri, Dec 21, 2001	9.04	9.22	9.03	9.19
2414	NYSE	VLO	Thu, Dec 20, 2001	9.01	9.11	8.96	9.01
2413	NYSE	VLO	Wed, Dec 19, 2001	8.82	9.08	8.82	9.01
2412	NYSE	VLO	Tue, Dec 18, 2001	8.77	8.84	8.70	8.76
2411	NYSE	VLO	Mon, Dec 17, 2001	8.68	8.93	8.58	8.65
2410	NYSE	VLO	Fri, Dec 14, 2001	8.85	8.85	8.53	8.68
2409	NYSE	VLO	Thu, Dec 13, 2001	8.96	8.98	8.80	8.85
2408	NYSE	VLO	Wed, Dec 12, 2001	9.30	9.33	8.88	8.99
2407	NYSE	VLO	Tue, Dec 11, 2001	9.66	9.69	9.33	9.39
2406	NYSE	VLO	Mon, Dec 10, 2001	9.71	9.71	9.60	9.66
2405	NYSE	VLO	Fri, Dec 7, 2001	9.50	9.86	9.44	9.77
2404	NYSE	VLO	Thu, Dec 6, 2001	9.75	9.78	9.52	9.52
2403	NYSE	VLO	Wed, Dec 5, 2001	9.58	9.83	9.58	9.75
2402	NYSE	VLO	Tue, Dec 4, 2001	9.26	9.61	9.25	9.57
2401	NYSE	VLO	Mon, Dec 3, 2001	8.81	9.17	8.69	9.16
2400	NYSE	VLO	Fri, Nov 30, 2001	8.82	8.89	8.74	8.75
2399	NYSE	VLO	Thu, Nov 29, 2001	8.75	8.90	8.75	8.81
2398	NYSE	VLO	Wed, Nov 28, 2001	8.96	8.99	8.72	8.75
2397	NYSE	VLO	Tue, Nov 27, 2001	8.95	9.21	8.83	9.03
2396	NYSE	VLO	Mon, Nov 26, 2001	8.89	9.01	8.64	8.93
2395	NYSE	VLO	Fri, Nov 23, 2001	8.78	8.93	8.69	8.89
2394	NYSE	VLO	Wed, Nov 21, 2001	9.24	9.26	8.68	8.82
2393	NYSE	VLO	Tue, Nov 20, 2001	9.06	9.25	8.98	9.24
2392	NYSE	VLO	Mon, Nov 19, 2001	9.21	9.21	8.81	8.96
2391	NYSE	VLO	Fri, Nov 16, 2001	9.08	9.43	8.92	9.39
2390	NYSE	VLO	Thu, Nov 15, 2001	9.44	9.50	8.96	9.08
2389	NYSE	VLO	Wed, Nov 14, 2001	9.75	9.79	9.51	9.60
2388	NYSE	VLO	Tue, Nov 13, 2001	10.06	10.11	9.85	9.98
2387	NYSE	VLO	Mon, Nov 12, 2001	9.86	9.91	9.54	9.91
2386	NYSE	VLO	Fri, Nov 9, 2001	9.77	9.89	9.77	9.87
2385	NYSE	VLO	Thu, Nov 8, 2001	9.76	9.99	9.67	9.69
2384	NYSE	VLO	Wed, Nov 7, 2001	9.45	9.73	9.34	9.70
2383	NYSE	VLO	Tue, Nov 6, 2001	9.40	9.51	9.25	9.51
2382	NYSE	VLO	Mon, Nov 5, 2001	9.51	9.54	9.38	9.41
2381	NYSE	VLO	Fri, Nov 2, 2001	9.40	9.53	9.15	9.50
2380	NYSE	VLO	Thu, Nov 1, 2001	9.40	9.54	9.07	9.51
2379	NYSE	VLO	Wed, Oct 31, 2001	9.66	9.76	9.38	9.40
2378	NYSE	VLO	Tue, Oct 30, 2001	9.84	9.85	9.39	9.60
2377	NYSE	VLO	Mon, Oct 29, 2001	10.05	10.09	9.85	9.88
2376	NYSE	VLO	Fri, Oct 26, 2001	9.85	10.08	9.81	10.00
2375	NYSE	VLO	Thu, Oct 25, 2001	9.32	9.69	9.29	9.67
2374	NYSE	VLO	Wed, Oct 24, 2001	9.65	9.65	9.30	9.32
2373	NYSE	VLO	Tue, Oct 23, 2001	9.31	9.74	9.31	9.68
2372	NYSE	VLO	Mon, Oct 22, 2001	9.19	9.34	9.17	9.24
2371	NYSE	VLO	Fri, Oct 19, 2001	9.00	9.43	8.95	9.17
2370	NYSE	VLO	Thu, Oct 18, 2001	9.28	9.29	8.98	9.00
2369	NYSE	VLO	Wed, Oct 17, 2001	9.45	9.56	9.25	9.34
2368	NYSE	VLO	Tue, Oct 16, 2001	9.38	9.50	9.36	9.41
2367	NYSE	VLO	Mon, Oct 15, 2001	9.36	9.51	9.30	9.31
2366	NYSE	VLO	Fri, Oct 12, 2001	9.38	9.43	9.28	9.36
2365	NYSE	VLO	Thu, Oct 11, 2001	9.41	9.48	9.34	9.38
2364	NYSE	VLO	Wed, Oct 10, 2001	9.29	9.38	9.27	9.35
2363	NYSE	VLO	Tue, Oct 9, 2001	9.24	9.36	9.24	9.30
2362	NYSE	VLO	Mon, Oct 8, 2001	9.25	9.28	9.17	9.19
2361	NYSE	VLO	Fri, Oct 5, 2001	9.24	9.29	9.21	9.25
2360	NYSE	VLO	Thu, Oct 4, 2001	9.41	9.41	9.21	9.23
2359	NYSE	VLO	Wed, Oct 3, 2001	9.27	9.27	9.15	9.23
2358	NYSE	VLO	Tue, Oct 2, 2001	8.99	9.37	8.98	9.27
2357	NYSE	VLO	Mon, Oct 1, 2001	8.80	9.00	8.59	8.90
2356	NYSE	VLO	Fri, Sep 28, 2001	8.47	8.90	8.47	8.78
2355	NYSE	VLO	Thu, Sep 27, 2001	8.35	8.46	8.03	8.46
2354	NYSE	VLO	Wed, Sep 26, 2001	8.67	8.68	8.19	8.35
2353	NYSE	VLO	Tue, Sep 25, 2001	8.39	8.59	8.38	8.55
2352	NYSE	VLO	Mon, Sep 24, 2001	8.75	8.85	8.40	8.50
2351	NYSE	VLO	Fri, Sep 21, 2001	8.25	8.66	8.13	8.65
2350	NYSE	VLO	Thu, Sep 20, 2001	8.40	8.74	8.35	8.44
2349	NYSE	VLO	Wed, Sep 19, 2001	9.44	9.44	8.40	8.64
2348	NYSE	VLO	Tue, Sep 18, 2001	9.75	9.76	9.35	9.36
2347	NYSE	VLO	Mon, Sep 17, 2001	10.53	10.55	9.72	9.78
2346	NYSE	VLO	Mon, Sep 10, 2001	10.68	10.87	10.57	10.72
2345	NYSE	VLO	Fri, Sep 7, 2001	10.86	11.02	10.69	10.69
2344	NYSE	VLO	Thu, Sep 6, 2001	10.56	10.94	10.55	10.90
2343	NYSE	VLO	Wed, Sep 5, 2001	10.39	10.50	10.30	10.50
2342	NYSE	VLO	Tue, Sep 4, 2001	10.44	10.68	10.36	10.38
2341	NYSE	VLO	Fri, Aug 31, 2001	10.14	10.38	10.06	10.38
2340	NYSE	VLO	Thu, Aug 30, 2001	10.21	10.26	10.12	10.18
2339	NYSE	VLO	Wed, Aug 29, 2001	10.13	10.32	10.07	10.21
2338	NYSE	VLO	Tue, Aug 28, 2001	9.70	9.71	9.50	9.65
2337	NYSE	VLO	Mon, Aug 27, 2001	9.61	9.63	9.54	9.57
2336	NYSE	VLO	Fri, Aug 24, 2001	9.32	9.53	9.32	9.50
2335	NYSE	VLO	Thu, Aug 23, 2001	9.47	9.53	9.33	9.33
2334	NYSE	VLO	Wed, Aug 22, 2001	9.19	9.76	9.18	9.50
2333	NYSE	VLO	Tue, Aug 21, 2001	9.01	9.18	9.01	9.05
2332	NYSE	VLO	Mon, Aug 20, 2001	9.06	9.06	8.97	8.97
2331	NYSE	VLO	Fri, Aug 17, 2001	8.93	9.06	8.90	8.96
2330	NYSE	VLO	Thu, Aug 16, 2001	9.00	9.01	8.82	8.94
2329	NYSE	VLO	Wed, Aug 15, 2001	8.83	9.10	8.83	9.03
2328	NYSE	VLO	Tue, Aug 14, 2001	8.64	8.82	8.62	8.75
2327	NYSE	VLO	Mon, Aug 13, 2001	8.60	8.84	8.60	8.73
2326	NYSE	VLO	Fri, Aug 10, 2001	8.58	8.79	8.58	8.67
2325	NYSE	VLO	Thu, Aug 9, 2001	8.78	8.80	8.55	8.66
2324	NYSE	VLO	Wed, Aug 8, 2001	8.90	8.99	8.71	8.83
2323	NYSE	VLO	Tue, Aug 7, 2001	8.93	9.01	8.72	8.82
2322	NYSE	VLO	Mon, Aug 6, 2001	8.90	9.06	8.88	8.90
2321	NYSE	VLO	Fri, Aug 3, 2001	8.90	8.98	8.83	8.90
2320	NYSE	VLO	Thu, Aug 2, 2001	8.95	9.01	8.76	8.88
2319	NYSE	VLO	Wed, Aug 1, 2001	9.21	9.21	8.83	8.95
2318	NYSE	VLO	Tue, Jul 31, 2001	8.53	8.83	8.53	8.83
2317	NYSE	VLO	Mon, Jul 30, 2001	8.70	8.70	8.50	8.52
2316	NYSE	VLO	Fri, Jul 27, 2001	8.53	8.79	8.37	8.71
2315	NYSE	VLO	Thu, Jul 26, 2001	8.40	8.56	8.27	8.53
2314	NYSE	VLO	Wed, Jul 25, 2001	8.25	8.42	8.13	8.26
2313	NYSE	VLO	Tue, Jul 24, 2001	8.51	8.51	8.10	8.23
2312	NYSE	VLO	Mon, Jul 23, 2001	8.81	8.87	8.47	8.51
2311	NYSE	VLO	Fri, Jul 20, 2001	8.50	8.76	8.50	8.74
2310	NYSE	VLO	Thu, Jul 19, 2001	8.64	8.66	8.50	8.50
2309	NYSE	VLO	Wed, Jul 18, 2001	8.39	8.61	8.26	8.58
2308	NYSE	VLO	Tue, Jul 17, 2001	8.41	8.50	8.20	8.34
2307	NYSE	VLO	Mon, Jul 16, 2001	8.81	8.81	8.38	8.41
2306	NYSE	VLO	Fri, Jul 13, 2001	8.81	8.88	8.58	8.74
2305	NYSE	VLO	Thu, Jul 12, 2001	8.95	9.12	8.82	8.82
2304	NYSE	VLO	Wed, Jul 11, 2001	8.99	9.01	8.70	8.78
2303	NYSE	VLO	Tue, Jul 10, 2001	9.33	9.33	8.98	9.05
2302	NYSE	VLO	Mon, Jul 9, 2001	9.46	9.46	9.25	9.26
2301	NYSE	VLO	Fri, Jul 6, 2001	9.55	9.58	9.39	9.41
2300	NYSE	VLO	Thu, Jul 5, 2001	9.23	9.60	9.20	9.55
2299	NYSE	VLO	Tue, Jul 3, 2001	9.16	9.34	9.11	9.23
2298	NYSE	VLO	Mon, Jul 2, 2001	9.25	9.27	8.95	9.03
2297	NYSE	VLO	Fri, Jun 29, 2001	8.88	9.30	8.88	9.20
2296	NYSE	VLO	Thu, Jun 28, 2001	9.01	9.01	8.85	8.88
2295	NYSE	VLO	Wed, Jun 27, 2001	9.38	9.38	8.98	9.01
2294	NYSE	VLO	Tue, Jun 26, 2001	9.50	9.54	9.38	9.38
2293	NYSE	VLO	Mon, Jun 25, 2001	9.68	9.71	9.41	9.50
2292	NYSE	VLO	Fri, Jun 22, 2001	9.15	9.75	9.10	9.68
2291	NYSE	VLO	Thu, Jun 21, 2001	9.48	9.48	9.07	9.15
2290	NYSE	VLO	Wed, Jun 20, 2001	9.58	9.85	9.48	9.50
2289	NYSE	VLO	Tue, Jun 19, 2001	9.98	9.99	9.55	9.75
2288	NYSE	VLO	Mon, Jun 18, 2001	10.10	10.10	9.63	9.79
2287	NYSE	VLO	Fri, Jun 15, 2001	10.20	10.31	9.97	9.99
2286	NYSE	VLO	Thu, Jun 14, 2001	10.58	10.58	10.19	10.22
2285	NYSE	VLO	Wed, Jun 13, 2001	11.13	11.15	10.57	10.58
2284	NYSE	VLO	Tue, Jun 12, 2001	10.86	11.23	10.76	11.18
2283	NYSE	VLO	Mon, Jun 11, 2001	11.06	11.16	10.75	10.86
2282	NYSE	VLO	Fri, Jun 8, 2001	10.98	10.98	10.81	10.93
2281	NYSE	VLO	Thu, Jun 7, 2001	11.13	11.22	10.91	10.98
2280	NYSE	VLO	Wed, Jun 6, 2001	11.19	11.19	10.88	11.09
2279	NYSE	VLO	Tue, Jun 5, 2001	11.78	11.85	11.61	11.61
2278	NYSE	VLO	Mon, Jun 4, 2001	11.81	11.94	11.60	11.64
2277	NYSE	VLO	Fri, Jun 1, 2001	11.15	11.58	10.83	11.18
2276	NYSE	VLO	Thu, May 31, 2001	11.25	11.25	10.95	11.02
2275	NYSE	VLO	Wed, May 30, 2001	11.58	11.66	11.22	11.29
2274	NYSE	VLO	Tue, May 29, 2001	11.63	11.73	11.59	11.68
2273	NYSE	VLO	Fri, May 25, 2001	11.98	11.98	11.75	11.92
2272	NYSE	VLO	Thu, May 24, 2001	12.15	12.15	11.71	11.98
2271	NYSE	VLO	Wed, May 23, 2001	12.77	12.79	12.09	12.18
2270	NYSE	VLO	Tue, May 22, 2001	12.96	13.00	12.78	12.79
2269	NYSE	VLO	Mon, May 21, 2001	13.13	13.15	12.85	12.96
2268	NYSE	VLO	Fri, May 18, 2001	12.25	13.15	12.25	12.90
2267	NYSE	VLO	Thu, May 17, 2001	12.38	12.80	12.13	12.69
2266	NYSE	VLO	Wed, May 16, 2001	12.50	12.50	12.12	12.38
2265	NYSE	VLO	Tue, May 15, 2001	12.30	12.55	12.20	12.55
2264	NYSE	VLO	Mon, May 14, 2001	12.40	12.47	12.10	12.28
2263	NYSE	VLO	Fri, May 11, 2001	12.29	12.68	12.17	12.50
2262	NYSE	VLO	Thu, May 10, 2001	12.10	12.45	12.07	12.27
2261	NYSE	VLO	Wed, May 9, 2001	11.25	12.05	11.25	12.00
2260	NYSE	VLO	Tue, May 8, 2001	10.71	11.43	10.54	11.23
2259	NYSE	VLO	Mon, May 7, 2001	11.37	11.37	10.50	10.68
2258	NYSE	VLO	Fri, May 4, 2001	10.91	11.40	10.88	11.37
2257	NYSE	VLO	Thu, May 3, 2001	10.89	11.02	10.70	10.97
2256	NYSE	VLO	Wed, May 2, 2001	10.75	11.06	10.66	10.85
2255	NYSE	VLO	Tue, May 1, 2001	12.03	12.03	11.76	11.96
2254	NYSE	VLO	Mon, Apr 30, 2001	12.10	12.23	11.98	12.04
2253	NYSE	VLO	Fri, Apr 27, 2001	12.13	12.30	11.96	12.10
2252	NYSE	VLO	Thu, Apr 26, 2001	11.58	11.89	11.58	11.87
2251	NYSE	VLO	Wed, Apr 25, 2001	11.63	11.63	11.42	11.53
2250	NYSE	VLO	Tue, Apr 24, 2001	11.63	12.06	11.63	11.66
2249	NYSE	VLO	Mon, Apr 23, 2001	11.44	11.88	11.44	11.61
2248	NYSE	VLO	Fri, Apr 20, 2001	11.20	11.38	11.20	11.25
2247	NYSE	VLO	Thu, Apr 19, 2001	11.33	11.33	11.18	11.20
2246	NYSE	VLO	Wed, Apr 18, 2001	11.75	11.75	11.17	11.34
2245	NYSE	VLO	Tue, Apr 17, 2001	10.73	11.05	10.69	10.84
2244	NYSE	VLO	Mon, Apr 16, 2001	10.15	10.77	10.15	10.74
2243	NYSE	VLO	Thu, Apr 12, 2001	10.10	10.30	10.10	10.15
2242	NYSE	VLO	Wed, Apr 11, 2001	10.34	10.34	9.95	10.11
2241	NYSE	VLO	Tue, Apr 10, 2001	10.28	10.28	10.07	10.15
2240	NYSE	VLO	Mon, Apr 9, 2001	9.55	10.02	9.55	10.02
2239	NYSE	VLO	Fri, Apr 6, 2001	9.53	9.53	9.35	9.41
2238	NYSE	VLO	Thu, Apr 5, 2001	9.38	9.66	9.32	9.59
2237	NYSE	VLO	Wed, Apr 4, 2001	8.90	9.10	8.90	9.06
2236	NYSE	VLO	Tue, Apr 3, 2001	8.79	8.90	8.75	8.77
2235	NYSE	VLO	Mon, Apr 2, 2001	8.94	9.08	8.83	8.86
2234	NYSE	VLO	Fri, Mar 30, 2001	8.84	9.29	8.84	8.88
2233	NYSE	VLO	Thu, Mar 29, 2001	8.80	8.88	8.77	8.84
2232	NYSE	VLO	Wed, Mar 28, 2001	8.58	8.82	8.55	8.78
2231	NYSE	VLO	Tue, Mar 27, 2001	8.66	8.75	8.56	8.62
2230	NYSE	VLO	Mon, Mar 26, 2001	8.59	8.75	8.59	8.75
2229	NYSE	VLO	Fri, Mar 23, 2001	8.57	8.70	8.53	8.55
2228	NYSE	VLO	Thu, Mar 22, 2001	8.93	8.93	8.33	8.51
2227	NYSE	VLO	Wed, Mar 21, 2001	9.13	9.18	8.87	8.96
2226	NYSE	VLO	Tue, Mar 20, 2001	8.76	9.05	8.75	8.89
2225	NYSE	VLO	Mon, Mar 19, 2001	8.59	8.80	8.54	8.75
2224	NYSE	VLO	Fri, Mar 16, 2001	8.71	8.90	8.42	8.55
2223	NYSE	VLO	Thu, Mar 15, 2001	9.13	9.21	8.88	8.91
2222	NYSE	VLO	Wed, Mar 14, 2001	9.35	9.35	9.08	9.13
2221	NYSE	VLO	Tue, Mar 13, 2001	9.55	9.58	9.20	9.38
2220	NYSE	VLO	Mon, Mar 12, 2001	9.60	9.63	9.50	9.56
2219	NYSE	VLO	Fri, Mar 9, 2001	9.69	9.99	9.63	9.70
2218	NYSE	VLO	Thu, Mar 8, 2001	9.31	9.70	9.28	9.69
2217	NYSE	VLO	Wed, Mar 7, 2001	9.14	9.33	9.14	9.30
2216	NYSE	VLO	Tue, Mar 6, 2001	9.13	9.21	9.11	9.15
2215	NYSE	VLO	Mon, Mar 5, 2001	9.16	9.44	9.15	9.33
2214	NYSE	VLO	Fri, Mar 2, 2001	9.13	9.22	9.13	9.14
2213	NYSE	VLO	Thu, Mar 1, 2001	9.15	9.16	9.05	9.13
2212	NYSE	VLO	Wed, Feb 28, 2001	8.88	9.16	8.86	9.16
2211	NYSE	VLO	Tue, Feb 27, 2001	9.35	9.46	9.35	9.38
2210	NYSE	VLO	Mon, Feb 26, 2001	9.11	9.44	9.10	9.41
2209	NYSE	VLO	Fri, Feb 23, 2001	9.19	9.20	8.98	9.05
2208	NYSE	VLO	Thu, Feb 22, 2001	9.04	9.15	8.99	9.03
2207	NYSE	VLO	Wed, Feb 21, 2001	9.13	9.20	9.02	9.06
2206	NYSE	VLO	Tue, Feb 20, 2001	9.24	9.24	9.12	9.19
2205	NYSE	VLO	Fri, Feb 16, 2001	9.28	9.34	9.09	9.24
2204	NYSE	VLO	Thu, Feb 15, 2001	9.58	9.58	9.15	9.22
2203	NYSE	VLO	Wed, Feb 14, 2001	9.75	9.79	9.55	9.63
2202	NYSE	VLO	Tue, Feb 13, 2001	9.75	9.78	9.68	9.75
2201	NYSE	VLO	Mon, Feb 12, 2001	9.35	9.63	9.31	9.62
2200	NYSE	VLO	Fri, Feb 9, 2001	9.28	9.37	9.19	9.31
2199	NYSE	VLO	Thu, Feb 8, 2001	9.29	9.44	9.20	9.23
2198	NYSE	VLO	Wed, Feb 7, 2001	9.30	9.63	9.30	9.60
2197	NYSE	VLO	Tue, Feb 6, 2001	9.25	9.33	9.23	9.29
2196	NYSE	VLO	Mon, Feb 5, 2001	9.50	9.51	9.18	9.19
2195	NYSE	VLO	Fri, Feb 2, 2001	8.91	8.95	8.84	8.91
2194	NYSE	VLO	Thu, Feb 1, 2001	8.73	8.82	8.59	8.78
2193	NYSE	VLO	Wed, Jan 31, 2001	8.75	8.84	8.56	8.64
2192	NYSE	VLO	Tue, Jan 30, 2001	8.70	8.74	8.51	8.63
2191	NYSE	VLO	Mon, Jan 29, 2001	8.61	8.77	8.56	8.69
2190	NYSE	VLO	Fri, Jan 26, 2001	8.69	8.81	8.53	8.61
2189	NYSE	VLO	Thu, Jan 25, 2001	8.50	8.80	8.44	8.63
2188	NYSE	VLO	Wed, Jan 24, 2001	8.66	8.75	8.42	8.42
2187	NYSE	VLO	Tue, Jan 23, 2001	8.50	8.75	8.47	8.70
2186	NYSE	VLO	Mon, Jan 22, 2001	8.39	8.63	8.39	8.47
2185	NYSE	VLO	Fri, Jan 19, 2001	8.39	8.42	8.22	8.30
2184	NYSE	VLO	Thu, Jan 18, 2001	8.67	8.70	8.36	8.39
2183	NYSE	VLO	Wed, Jan 17, 2001	9.06	9.20	8.64	8.66
2182	NYSE	VLO	Tue, Jan 16, 2001	8.89	8.94	8.56	8.81
2181	NYSE	VLO	Fri, Jan 12, 2001	8.72	8.84	8.66	8.80
2180	NYSE	VLO	Thu, Jan 11, 2001	8.61	8.75	8.61	8.66
2179	NYSE	VLO	Wed, Jan 10, 2001	8.50	8.67	8.48	8.64
2178	NYSE	VLO	Tue, Jan 9, 2001	8.58	8.69	8.41	8.42
2177	NYSE	VLO	Mon, Jan 8, 2001	8.22	8.63	8.22	8.48
2176	NYSE	VLO	Fri, Jan 5, 2001	8.19	8.38	8.19	8.27
2175	NYSE	VLO	Thu, Jan 4, 2001	9.00	9.00	7.88	8.19
2174	NYSE	VLO	Wed, Jan 3, 2001	8.92	9.05	8.64	9.03
2173	NYSE	VLO	Tue, Jan 2, 2001	9.30	9.48	8.88	8.94
2172	NYSE	VLO	Fri, Dec 29, 2000	9.25	9.47	9.19	9.30
2171	NYSE	VLO	Thu, Dec 28, 2000	9.11	9.36	9.09	9.22
2170	NYSE	VLO	Wed, Dec 27, 2000	9.25	9.34	9.14	9.14
2169	NYSE	VLO	Tue, Dec 26, 2000	8.84	9.25	8.84	9.20
2168	NYSE	VLO	Fri, Dec 22, 2000	8.50	8.86	8.50	8.78
2167	NYSE	VLO	Thu, Dec 21, 2000	8.73	8.92	8.50	8.50
2166	NYSE	VLO	Wed, Dec 20, 2000	8.75	8.97	8.66	8.75
2165	NYSE	VLO	Tue, Dec 19, 2000	8.56	8.81	8.55	8.80
2164	NYSE	VLO	Mon, Dec 18, 2000	8.28	8.63	8.28	8.58
2163	NYSE	VLO	Fri, Dec 15, 2000	8.11	8.20	8.00	8.19
2162	NYSE	VLO	Thu, Dec 14, 2000	8.31	8.38	8.19	8.19
2161	NYSE	VLO	Wed, Dec 13, 2000	8.23	8.42	8.19	8.36
2160	NYSE	VLO	Tue, Dec 12, 2000	8.22	8.23	8.13	8.17
2159	NYSE	VLO	Mon, Dec 11, 2000	8.19	8.41	8.19	8.28
2158	NYSE	VLO	Fri, Dec 8, 2000	8.02	8.19	8.02	8.06
2157	NYSE	VLO	Thu, Dec 7, 2000	7.95	8.22	7.94	8.05
2156	NYSE	VLO	Wed, Dec 6, 2000	7.69	7.89	7.64	7.81
2155	NYSE	VLO	Tue, Dec 5, 2000	7.77	7.77	7.52	7.55
2154	NYSE	VLO	Mon, Dec 4, 2000	7.95	7.98	7.69	7.72
2153	NYSE	VLO	Fri, Dec 1, 2000	7.86	8.02	7.78	7.95
2152	NYSE	VLO	Thu, Nov 30, 2000	8.14	8.19	7.56	7.86
2151	NYSE	VLO	Wed, Nov 29, 2000	8.83	8.83	8.03	8.16
2150	NYSE	VLO	Tue, Nov 28, 2000	9.11	9.11	8.81	8.83
2149	NYSE	VLO	Mon, Nov 27, 2000	9.22	9.25	9.08	9.09
2148	NYSE	VLO	Fri, Nov 24, 2000	9.08	9.25	9.02	9.25
2147	NYSE	VLO	Wed, Nov 22, 2000	8.94	9.11	8.80	9.08
2146	NYSE	VLO	Tue, Nov 21, 2000	8.84	9.03	8.69	9.00
2145	NYSE	VLO	Mon, Nov 20, 2000	8.98	9.00	8.72	8.88
2144	NYSE	VLO	Fri, Nov 17, 2000	8.94	9.03	8.83	8.94
2143	NYSE	VLO	Thu, Nov 16, 2000	9.47	9.48	8.94	9.23
2142	NYSE	VLO	Wed, Nov 15, 2000	8.97	9.66	8.97	9.59
2141	NYSE	VLO	Tue, Nov 14, 2000	8.77	8.92	8.75	8.89
2140	NYSE	VLO	Mon, Nov 13, 2000	8.84	8.98	8.72	8.75
2139	NYSE	VLO	Fri, Nov 10, 2000	8.78	8.94	8.73	8.81
2138	NYSE	VLO	Thu, Nov 9, 2000	8.56	8.72	8.55	8.70
2137	NYSE	VLO	Wed, Nov 8, 2000	8.66	8.72	8.41	8.50
2136	NYSE	VLO	Tue, Nov 7, 2000	8.69	8.78	8.63	8.70
2135	NYSE	VLO	Mon, Nov 6, 2000	8.58	8.67	8.55	8.64
2134	NYSE	VLO	Fri, Nov 3, 2000	8.41	8.56	8.36	8.52
2133	NYSE	VLO	Thu, Nov 2, 2000	8.48	8.48	8.23	8.44
2132	NYSE	VLO	Wed, Nov 1, 2000	8.22	8.48	8.22	8.47
2131	NYSE	VLO	Tue, Oct 31, 2000	8.25	8.42	8.19	8.27
2130	NYSE	VLO	Mon, Oct 30, 2000	7.98	8.16	7.98	8.13
2129	NYSE	VLO	Fri, Oct 27, 2000	8.14	8.16	7.97	8.05
2128	NYSE	VLO	Thu, Oct 26, 2000	7.84	8.08	7.78	8.08
2127	NYSE	VLO	Wed, Oct 25, 2000	8.09	8.25	7.80	7.84
2126	NYSE	VLO	Tue, Oct 24, 2000	8.50	8.53	8.05	8.14
2125	NYSE	VLO	Mon, Oct 23, 2000	8.66	8.67	8.41	8.47
2124	NYSE	VLO	Fri, Oct 20, 2000	8.67	8.72	8.50	8.69
2123	NYSE	VLO	Thu, Oct 19, 2000	8.59	8.73	8.56	8.61
2122	NYSE	VLO	Wed, Oct 18, 2000	8.44	8.59	8.34	8.56
2121	NYSE	VLO	Tue, Oct 17, 2000	8.25	8.53	8.25	8.38
2120	NYSE	VLO	Mon, Oct 16, 2000	8.13	8.23	8.02	8.23
2119	NYSE	VLO	Fri, Oct 13, 2000	8.44	8.44	7.84	8.09
2118	NYSE	VLO	Thu, Oct 12, 2000	8.22	8.47	8.20	8.44
2117	NYSE	VLO	Wed, Oct 11, 2000	8.27	8.52	8.17	8.27
2116	NYSE	VLO	Tue, Oct 10, 2000	8.25	8.55	8.25	8.27
2115	NYSE	VLO	Mon, Oct 9, 2000	8.28	8.41	8.20	8.28
2114	NYSE	VLO	Fri, Oct 6, 2000	8.22	8.30	8.22	8.27
2113	NYSE	VLO	Thu, Oct 5, 2000	8.39	8.50	8.13	8.17
2112	NYSE	VLO	Wed, Oct 4, 2000	8.53	8.63	8.34	8.39
2111	NYSE	VLO	Tue, Oct 3, 2000	8.80	8.88	8.67	8.67
2110	NYSE	VLO	Mon, Oct 2, 2000	8.80	8.89	8.56	8.80
2109	NYSE	VLO	Fri, Sep 29, 2000	8.66	8.88	8.66	8.80
2108	NYSE	VLO	Thu, Sep 28, 2000	8.67	8.75	8.59	8.63
2107	NYSE	VLO	Wed, Sep 27, 2000	8.66	8.73	8.58	8.67
2106	NYSE	VLO	Tue, Sep 26, 2000	8.00	8.66	8.00	8.63
2105	NYSE	VLO	Mon, Sep 25, 2000	8.33	8.34	7.94	8.06
2104	NYSE	VLO	Fri, Sep 22, 2000	8.38	8.48	8.27	8.33
2103	NYSE	VLO	Thu, Sep 21, 2000	8.45	8.47	8.25	8.38
2102	NYSE	VLO	Wed, Sep 20, 2000	8.41	8.50	8.38	8.45
2101	NYSE	VLO	Tue, Sep 19, 2000	8.30	8.45	8.19	8.38
2100	NYSE	VLO	Mon, Sep 18, 2000	8.38	8.38	8.19	8.27
2099	NYSE	VLO	Fri, Sep 15, 2000	7.84	8.23	7.84	8.23
2098	NYSE	VLO	Thu, Sep 14, 2000	7.67	7.78	7.58	7.75
2097	NYSE	VLO	Wed, Sep 13, 2000	7.88	7.88	7.59	7.67
2096	NYSE	VLO	Tue, Sep 12, 2000	7.88	7.88	7.67	7.69
2095	NYSE	VLO	Mon, Sep 11, 2000	7.44	7.80	7.44	7.75
2094	NYSE	VLO	Fri, Sep 8, 2000	7.63	7.63	7.36	7.50
2093	NYSE	VLO	Thu, Sep 7, 2000	7.50	7.70	7.50	7.61
2092	NYSE	VLO	Wed, Sep 6, 2000	7.48	7.50	7.38	7.45
2091	NYSE	VLO	Tue, Sep 5, 2000	7.53	7.58	7.39	7.50
2090	NYSE	VLO	Fri, Sep 1, 2000	7.58	7.61	7.45	7.53
2089	NYSE	VLO	Thu, Aug 31, 2000	7.75	7.77	7.47	7.53
2088	NYSE	VLO	Wed, Aug 30, 2000	7.70	7.81	7.70	7.80
2087	NYSE	VLO	Tue, Aug 29, 2000	7.53	7.72	7.52	7.70
2086	NYSE	VLO	Mon, Aug 28, 2000	7.25	7.58	7.22	7.52
2085	NYSE	VLO	Fri, Aug 25, 2000	7.25	7.31	7.22	7.23
2084	NYSE	VLO	Thu, Aug 24, 2000	7.59	7.59	7.27	7.31
2083	NYSE	VLO	Wed, Aug 23, 2000	7.25	7.63	7.25	7.59
2082	NYSE	VLO	Tue, Aug 22, 2000	7.30	7.36	7.22	7.25
2081	NYSE	VLO	Mon, Aug 21, 2000	7.33	7.38	7.22	7.27
2080	NYSE	VLO	Fri, Aug 18, 2000	7.30	7.38	7.25	7.30
2079	NYSE	VLO	Thu, Aug 17, 2000	7.11	7.36	7.11	7.34
2078	NYSE	VLO	Wed, Aug 16, 2000	7.00	7.09	6.97	7.05
2077	NYSE	VLO	Tue, Aug 15, 2000	7.22	7.25	6.94	6.95
2076	NYSE	VLO	Mon, Aug 14, 2000	7.19	7.31	7.16	7.23
2075	NYSE	VLO	Fri, Aug 11, 2000	6.95	7.28	6.95	7.23
2074	NYSE	VLO	Thu, Aug 10, 2000	6.64	7.06	6.64	6.93
2073	NYSE	VLO	Wed, Aug 9, 2000	6.59	6.72	6.59	6.67
2072	NYSE	VLO	Tue, Aug 8, 2000	6.63	6.63	6.48	6.53
2071	NYSE	VLO	Mon, Aug 7, 2000	6.67	6.69	6.58	6.60
2070	NYSE	VLO	Fri, Aug 4, 2000	6.78	6.81	6.58	6.67
2069	NYSE	VLO	Thu, Aug 3, 2000	6.75	6.83	6.67	6.81
2068	NYSE	VLO	Wed, Aug 2, 2000	6.56	6.78	6.53	6.69
2067	NYSE	VLO	Tue, Aug 1, 2000	6.50	6.59	6.48	6.55
2066	NYSE	VLO	Mon, Jul 31, 2000	6.50	6.55	6.42	6.48
2065	NYSE	VLO	Fri, Jul 28, 2000	6.66	6.66	6.44	6.48
2064	NYSE	VLO	Thu, Jul 27, 2000	6.42	6.67	6.42	6.63
2063	NYSE	VLO	Wed, Jul 26, 2000	6.78	6.81	6.23	6.42
2062	NYSE	VLO	Tue, Jul 25, 2000	7.06	7.08	6.66	6.75
2061	NYSE	VLO	Mon, Jul 24, 2000	7.22	7.22	6.81	6.97
2060	NYSE	VLO	Fri, Jul 21, 2000	7.55	7.55	7.17	7.17
2059	NYSE	VLO	Thu, Jul 20, 2000	7.78	7.81	7.48	7.53
2058	NYSE	VLO	Wed, Jul 19, 2000	7.63	7.69	7.56	7.58
2057	NYSE	VLO	Tue, Jul 18, 2000	7.58	7.66	7.55	7.61
2056	NYSE	VLO	Mon, Jul 17, 2000	7.63	7.66	7.50	7.58
2055	NYSE	VLO	Fri, Jul 14, 2000	7.53	7.59	7.50	7.56
2054	NYSE	VLO	Thu, Jul 13, 2000	7.59	7.59	7.38	7.50
2053	NYSE	VLO	Wed, Jul 12, 2000	7.86	7.86	7.56	7.59
2052	NYSE	VLO	Tue, Jul 11, 2000	7.69	7.91	7.69	7.84
2051	NYSE	VLO	Mon, Jul 10, 2000	7.55	7.73	7.55	7.63
2050	NYSE	VLO	Fri, Jul 7, 2000	7.63	7.69	7.52	7.52
2049	NYSE	VLO	Thu, Jul 6, 2000	7.72	7.72	7.58	7.59
2048	NYSE	VLO	Wed, Jul 5, 2000	7.97	7.97	7.44	7.55
2047	NYSE	VLO	Mon, Jul 3, 2000	7.91	7.91	7.73	7.80
2046	NYSE	VLO	Fri, Jun 30, 2000	7.66	7.94	7.63	7.94
2045	NYSE	VLO	Thu, Jun 29, 2000	7.63	7.67	7.52	7.66
2044	NYSE	VLO	Wed, Jun 28, 2000	7.69	7.69	7.56	7.67
2043	NYSE	VLO	Tue, Jun 27, 2000	7.53	7.78	7.52	7.77
2042	NYSE	VLO	Mon, Jun 26, 2000	7.59	7.59	7.41	7.50
2041	NYSE	VLO	Fri, Jun 23, 2000	7.31	7.70	7.28	7.59
2040	NYSE	VLO	Thu, Jun 22, 2000	7.41	7.44	7.25	7.28
2039	NYSE	VLO	Wed, Jun 21, 2000	7.50	7.50	7.25	7.50
2038	NYSE	VLO	Tue, Jun 20, 2000	7.53	7.53	7.31	7.50
2037	NYSE	VLO	Mon, Jun 19, 2000	7.69	7.69	7.50	7.59
2036	NYSE	VLO	Fri, Jun 16, 2000	7.88	7.88	7.69	7.69
2035	NYSE	VLO	Thu, Jun 15, 2000	7.97	7.97	7.66	7.88
2034	NYSE	VLO	Wed, Jun 14, 2000	7.84	8.05	7.84	7.88
2033	NYSE	VLO	Tue, Jun 13, 2000	7.66	7.84	7.63	7.80
2032	NYSE	VLO	Mon, Jun 12, 2000	7.47	7.70	7.47	7.69
2031	NYSE	VLO	Fri, Jun 9, 2000	7.56	7.61	7.41	7.47
2030	NYSE	VLO	Thu, Jun 8, 2000	7.16	7.63	7.16	7.53
2029	NYSE	VLO	Wed, Jun 7, 2000	7.25	7.25	7.03	7.13
2028	NYSE	VLO	Tue, Jun 6, 2000	7.19	7.42	7.19	7.22
2027	NYSE	VLO	Mon, Jun 5, 2000	6.81	7.25	6.78	7.16
2026	NYSE	VLO	Fri, Jun 2, 2000	7.44	7.47	6.61	6.73
2025	NYSE	VLO	Thu, Jun 1, 2000	7.44	7.44	7.28	7.44
2024	NYSE	VLO	Wed, May 31, 2000	7.31	7.50	7.31	7.31
2023	NYSE	VLO	Tue, May 30, 2000	7.27	7.34	7.19	7.31
2022	NYSE	VLO	Fri, May 26, 2000	7.31	7.34	7.22	7.27
2021	NYSE	VLO	Thu, May 25, 2000	7.41	7.41	7.11	7.19
2020	NYSE	VLO	Wed, May 24, 2000	7.63	7.69	7.38	7.38
2019	NYSE	VLO	Tue, May 23, 2000	7.38	7.78	7.31	7.63
2018	NYSE	VLO	Mon, May 22, 2000	7.39	7.47	7.25	7.39
2017	NYSE	VLO	Fri, May 19, 2000	7.53	7.56	7.38	7.39
2016	NYSE	VLO	Thu, May 18, 2000	7.66	7.83	7.59	7.59
2015	NYSE	VLO	Wed, May 17, 2000	7.88	7.91	7.59	7.59
2014	NYSE	VLO	Tue, May 16, 2000	8.06	8.19	7.84	7.88
2013	NYSE	VLO	Mon, May 15, 2000	7.81	8.16	7.72	7.97
2012	NYSE	VLO	Fri, May 12, 2000	8.03	8.13	7.72	7.78
2011	NYSE	VLO	Thu, May 11, 2000	7.47	8.03	7.47	8.03
2010	NYSE	VLO	Wed, May 10, 2000	7.55	7.56	7.38	7.47
2009	NYSE	VLO	Tue, May 9, 2000	7.56	7.75	7.52	7.61
2008	NYSE	VLO	Mon, May 8, 2000	7.25	7.66	7.16	7.56
2007	NYSE	VLO	Fri, May 5, 2000	7.02	7.17	7.00	7.17
2006	NYSE	VLO	Thu, May 4, 2000	6.98	7.06	6.94	7.02
2005	NYSE	VLO	Wed, May 3, 2000	7.22	7.25	6.97	6.98
2004	NYSE	VLO	Tue, May 2, 2000	7.19	7.34	7.14	7.16
2003	NYSE	VLO	Mon, May 1, 2000	7.25	7.38	7.22	7.22
2002	NYSE	VLO	Fri, Apr 28, 2000	7.38	7.41	7.19	7.25
2001	NYSE	VLO	Thu, Apr 27, 2000	7.19	7.38	7.19	7.36
2000	NYSE	VLO	Wed, Apr 26, 2000	7.69	7.69	7.13	7.13
1999	NYSE	VLO	Tue, Apr 25, 2000	7.59	7.69	7.47	7.69
1998	NYSE	VLO	Mon, Apr 24, 2000	7.63	7.70	7.55	7.55
1997	NYSE	VLO	Thu, Apr 20, 2000	7.84	7.91	7.42	7.53
1996	NYSE	VLO	Wed, Apr 19, 2000	7.50	7.86	7.44	7.81
1995	NYSE	VLO	Tue, Apr 18, 2000	7.09	7.47	7.06	7.47
1994	NYSE	VLO	Mon, Apr 17, 2000	7.30	7.30	6.86	7.09
1993	NYSE	VLO	Fri, Apr 14, 2000	7.67	7.67	7.13	7.23
1992	NYSE	VLO	Thu, Apr 13, 2000	7.75	7.81	7.63	7.70
1991	NYSE	VLO	Wed, Apr 12, 2000	7.53	7.84	7.50	7.81
1990	NYSE	VLO	Tue, Apr 11, 2000	7.33	7.41	7.25	7.38
1989	NYSE	VLO	Mon, Apr 10, 2000	7.28	7.34	7.22	7.27
1988	NYSE	VLO	Fri, Apr 7, 2000	7.19	7.50	7.13	7.41
1987	NYSE	VLO	Thu, Apr 6, 2000	7.25	7.27	7.16	7.19
1986	NYSE	VLO	Wed, Apr 5, 2000	7.55	7.55	7.09	7.23
1985	NYSE	VLO	Tue, Apr 4, 2000	7.91	7.92	7.55	7.55
1984	NYSE	VLO	Mon, Apr 3, 2000	7.73	8.03	7.63	7.97
1983	NYSE	VLO	Fri, Mar 31, 2000	7.72	7.75	7.56	7.67
1982	NYSE	VLO	Thu, Mar 30, 2000	7.41	7.75	7.39	7.75
1981	NYSE	VLO	Wed, Mar 29, 2000	7.58	7.61	7.41	7.42
1980	NYSE	VLO	Tue, Mar 28, 2000	7.63	7.63	7.50	7.56
1979	NYSE	VLO	Mon, Mar 27, 2000	7.78	7.81	7.50	7.63
1978	NYSE	VLO	Fri, Mar 24, 2000	7.98	7.98	7.73	7.75
1977	NYSE	VLO	Thu, Mar 23, 2000	7.88	8.00	7.86	7.98
1976	NYSE	VLO	Wed, Mar 22, 2000	7.56	7.84	7.55	7.84
1975	NYSE	VLO	Tue, Mar 21, 2000	7.69	7.75	7.50	7.53
1974	NYSE	VLO	Mon, Mar 20, 2000	7.47	7.67	7.36	7.58
1973	NYSE	VLO	Fri, Mar 17, 2000	7.44	7.45	7.25	7.34
1972	NYSE	VLO	Thu, Mar 16, 2000	7.19	7.55	7.19	7.50
1971	NYSE	VLO	Wed, Mar 15, 2000	7.09	7.28	7.03	7.16
1970	NYSE	VLO	Tue, Mar 14, 2000	7.31	7.34	7.02	7.03
1969	NYSE	VLO	Mon, Mar 13, 2000	7.20	7.44	7.19	7.28
1968	NYSE	VLO	Fri, Mar 10, 2000	6.97	7.41	6.97	7.19
1967	NYSE	VLO	Thu, Mar 9, 2000	7.25	7.25	6.84	6.88
1966	NYSE	VLO	Wed, Mar 8, 2000	7.20	7.20	6.92	7.13
1965	NYSE	VLO	Tue, Mar 7, 2000	6.88	7.25	6.86	7.23
1964	NYSE	VLO	Mon, Mar 6, 2000	6.63	6.78	6.56	6.75
1963	NYSE	VLO	Fri, Mar 3, 2000	6.88	6.91	6.56	6.61
1962	NYSE	VLO	Thu, Mar 2, 2000	6.59	6.86	6.56	6.75
1961	NYSE	VLO	Wed, Mar 1, 2000	6.50	6.73	6.50	6.59
1960	NYSE	VLO	Tue, Feb 29, 2000	6.14	6.38	6.14	6.38
1959	NYSE	VLO	Mon, Feb 28, 2000	6.00	6.16	5.97	6.16
1958	NYSE	VLO	Fri, Feb 25, 2000	6.13	6.17	5.98	6.00
1957	NYSE	VLO	Thu, Feb 24, 2000	6.00	6.06	5.94	6.05
1956	NYSE	VLO	Wed, Feb 23, 2000	6.06	6.06	5.92	6.00
1955	NYSE	VLO	Tue, Feb 22, 2000	6.03	6.14	5.97	6.06
1954	NYSE	VLO	Fri, Feb 18, 2000	6.08	6.13	5.94	5.97
1953	NYSE	VLO	Thu, Feb 17, 2000	6.13	6.14	5.97	6.02
1952	NYSE	VLO	Wed, Feb 16, 2000	5.86	6.25	5.83	6.08
1951	NYSE	VLO	Tue, Feb 15, 2000	5.66	5.88	5.59	5.88
1950	NYSE	VLO	Mon, Feb 14, 2000	5.78	5.78	5.64	5.66
1949	NYSE	VLO	Fri, Feb 11, 2000	5.77	5.81	5.72	5.81
1948	NYSE	VLO	Thu, Feb 10, 2000	5.63	5.86	5.59	5.78
1947	NYSE	VLO	Wed, Feb 9, 2000	5.78	5.78	5.63	5.63
1946	NYSE	VLO	Tue, Feb 8, 2000	5.81	5.83	5.67	5.75
1945	NYSE	VLO	Mon, Feb 7, 2000	5.75	5.97	5.75	5.81
1944	NYSE	VLO	Fri, Feb 4, 2000	5.86	5.92	5.72	5.75
1943	NYSE	VLO	Thu, Feb 3, 2000	5.83	5.91	5.75	5.81
1942	NYSE	VLO	Wed, Feb 2, 2000	5.70	5.88	5.70	5.84
1941	NYSE	VLO	Tue, Feb 1, 2000	5.67	5.73	5.63	5.70
1940	NYSE	VLO	Mon, Jan 31, 2000	5.56	5.72	5.50	5.69
1939	NYSE	VLO	Fri, Jan 28, 2000	5.50	5.59	5.47	5.53
1938	NYSE	VLO	Thu, Jan 27, 2000	5.59	5.61	5.44	5.53
1937	NYSE	VLO	Wed, Jan 26, 2000	5.38	5.78	5.38	5.63
1936	NYSE	VLO	Tue, Jan 25, 2000	5.38	5.42	5.27	5.27
1935	NYSE	VLO	Mon, Jan 24, 2000	5.69	5.69	5.31	5.33
1934	NYSE	VLO	Fri, Jan 21, 2000	5.55	5.72	5.53	5.69
1933	NYSE	VLO	Thu, Jan 20, 2000	5.38	5.56	5.34	5.55
1932	NYSE	VLO	Wed, Jan 19, 2000	5.31	5.39	5.30	5.34
1931	NYSE	VLO	Tue, Jan 18, 2000	5.06	5.34	5.03	5.34
1930	NYSE	VLO	Fri, Jan 14, 2000	5.03	5.09	5.03	5.03
1929	NYSE	VLO	Thu, Jan 13, 2000	4.97	5.11	4.94	4.98
1928	NYSE	VLO	Wed, Jan 12, 2000	4.91	5.03	4.88	4.94
1927	NYSE	VLO	Tue, Jan 11, 2000	4.91	4.92	4.83	4.91
1926	NYSE	VLO	Mon, Jan 10, 2000	5.03	5.03	4.81	4.98
1925	NYSE	VLO	Fri, Jan 7, 2000	5.06	5.08	4.94	5.00
1924	NYSE	VLO	Thu, Jan 6, 2000	4.91	5.13	4.81	5.06
1923	NYSE	VLO	Wed, Jan 5, 2000	4.78	4.95	4.75	4.91
1922	NYSE	VLO	Tue, Jan 4, 2000	4.77	4.77	4.63	4.73
1921	NYSE	VLO	Mon, Jan 3, 2000	4.97	5.03	4.67	4.78
1920	NYSE	VLO	Fri, Dec 31, 1999	4.92	4.97	4.86	4.97
1919	NYSE	VLO	Thu, Dec 30, 1999	5.03	5.03	4.86	4.89
1918	NYSE	VLO	Wed, Dec 29, 1999	4.94	5.05	4.92	5.03
1917	NYSE	VLO	Tue, Dec 28, 1999	4.83	5.00	4.83	4.91
1916	NYSE	VLO	Mon, Dec 27, 1999	5.00	5.00	4.78	4.78
1915	NYSE	VLO	Thu, Dec 23, 1999	4.91	5.05	4.91	4.97
1914	NYSE	VLO	Wed, Dec 22, 1999	4.81	4.91	4.81	4.89
1913	NYSE	VLO	Tue, Dec 21, 1999	4.77	4.86	4.75	4.83
1912	NYSE	VLO	Mon, Dec 20, 1999	4.94	4.94	4.77	4.80
1911	NYSE	VLO	Fri, Dec 17, 1999	4.94	5.00	4.88	4.89
1910	NYSE	VLO	Thu, Dec 16, 1999	4.92	4.94	4.84	4.94
1909	NYSE	VLO	Wed, Dec 15, 1999	4.91	5.03	4.88	4.95
1908	NYSE	VLO	Tue, Dec 14, 1999	4.84	4.89	4.75	4.77
1907	NYSE	VLO	Mon, Dec 13, 1999	4.83	4.95	4.80	4.86
1906	NYSE	VLO	Fri, Dec 10, 1999	4.92	4.92	4.81	4.83
1905	NYSE	VLO	Thu, Dec 9, 1999	5.03	5.06	4.84	4.89
1904	NYSE	VLO	Wed, Dec 8, 1999	4.95	5.06	4.88	5.03
1903	NYSE	VLO	Tue, Dec 7, 1999	5.02	5.02	4.88	4.97
1902	NYSE	VLO	Mon, Dec 6, 1999	5.17	5.17	4.98	5.02
1901	NYSE	VLO	Fri, Dec 3, 1999	5.30	5.30	5.16	5.17
1900	NYSE	VLO	Thu, Dec 2, 1999	5.22	5.34	5.22	5.27
1899	NYSE	VLO	Wed, Dec 1, 1999	5.14	5.22	5.02	5.22
1898	NYSE	VLO	Tue, Nov 30, 1999	5.13	5.19	4.97	5.19
1897	NYSE	VLO	Mon, Nov 29, 1999	5.22	5.22	4.84	5.11
1896	NYSE	VLO	Fri, Nov 26, 1999	5.17	5.23	5.16	5.20
1895	NYSE	VLO	Wed, Nov 24, 1999	5.39	5.39	5.16	5.22
1894	NYSE	VLO	Tue, Nov 23, 1999	5.70	5.70	5.23	5.34
1893	NYSE	VLO	Mon, Nov 22, 1999	5.75	5.75	5.69	5.69
1892	NYSE	VLO	Fri, Nov 19, 1999	5.70	5.83	5.64	5.78
1891	NYSE	VLO	Thu, Nov 18, 1999	5.44	5.75	5.41	5.72
1890	NYSE	VLO	Wed, Nov 17, 1999	5.25	5.48	5.25	5.44
1889	NYSE	VLO	Tue, Nov 16, 1999	5.05	5.14	5.05	5.05
1888	NYSE	VLO	Mon, Nov 15, 1999	4.94	5.03	4.92	5.02
1887	NYSE	VLO	Fri, Nov 12, 1999	5.00	5.00	4.91	4.94
1886	NYSE	VLO	Thu, Nov 11, 1999	4.89	5.00	4.86	5.00
1885	NYSE	VLO	Wed, Nov 10, 1999	4.86	4.92	4.75	4.86
1884	NYSE	VLO	Tue, Nov 9, 1999	4.63	4.67	4.58	4.63
1883	NYSE	VLO	Mon, Nov 8, 1999	4.50	4.61	4.50	4.59
1882	NYSE	VLO	Fri, Nov 5, 1999	4.69	4.72	4.42	4.48
1881	NYSE	VLO	Thu, Nov 4, 1999	4.69	4.73	4.67	4.69
1880	NYSE	VLO	Wed, Nov 3, 1999	4.63	4.67	4.61	4.67
1879	NYSE	VLO	Tue, Nov 2, 1999	4.58	4.69	4.47	4.47
1878	NYSE	VLO	Mon, Nov 1, 1999	4.59	4.61	4.56	4.58
1877	NYSE	VLO	Fri, Oct 29, 1999	4.55	4.61	4.53	4.59
1876	NYSE	VLO	Thu, Oct 28, 1999	4.63	4.70	4.50	4.52
1875	NYSE	VLO	Wed, Oct 27, 1999	4.55	4.56	4.48	4.50
1874	NYSE	VLO	Tue, Oct 26, 1999	4.44	4.45	4.39	4.44
1873	NYSE	VLO	Mon, Oct 25, 1999	4.42	4.48	4.41	4.44
1872	NYSE	VLO	Fri, Oct 22, 1999	4.38	4.45	4.38	4.44
1871	NYSE	VLO	Thu, Oct 21, 1999	4.38	4.44	4.31	4.42
1870	NYSE	VLO	Wed, Oct 20, 1999	4.31	4.48	4.31	4.44
1869	NYSE	VLO	Tue, Oct 19, 1999	4.47	4.55	4.34	4.34
1868	NYSE	VLO	Mon, Oct 18, 1999	4.67	4.73	4.47	4.48
1867	NYSE	VLO	Fri, Oct 15, 1999	4.72	4.72	4.63	4.70
1866	NYSE	VLO	Thu, Oct 14, 1999	4.70	4.73	4.64	4.70
1865	NYSE	VLO	Wed, Oct 13, 1999	4.63	4.72	4.63	4.69
1864	NYSE	VLO	Tue, Oct 12, 1999	4.67	4.80	4.66	4.67
1863	NYSE	VLO	Mon, Oct 11, 1999	4.42	4.75	4.39	4.69
1862	NYSE	VLO	Fri, Oct 8, 1999	4.50	4.52	4.38	4.45
1861	NYSE	VLO	Thu, Oct 7, 1999	4.64	4.64	4.47	4.52
1860	NYSE	VLO	Wed, Oct 6, 1999	4.67	4.73	4.59	4.61
1859	NYSE	VLO	Tue, Oct 5, 1999	4.75	4.77	4.64	4.70
1858	NYSE	VLO	Mon, Oct 4, 1999	4.83	4.94	4.72	4.78
1857	NYSE	VLO	Fri, Oct 1, 1999	4.77	4.92	4.77	4.80
1856	NYSE	VLO	Thu, Sep 30, 1999	4.81	4.86	4.72	4.81
1855	NYSE	VLO	Wed, Sep 29, 1999	4.81	4.94	4.81	4.81
1854	NYSE	VLO	Tue, Sep 28, 1999	4.91	4.91	4.81	4.83
1853	NYSE	VLO	Mon, Sep 27, 1999	5.06	5.09	4.88	4.92
1852	NYSE	VLO	Fri, Sep 24, 1999	5.06	5.06	4.94	5.00
1851	NYSE	VLO	Thu, Sep 23, 1999	5.20	5.20	5.06	5.13
1850	NYSE	VLO	Wed, Sep 22, 1999	5.23	5.28	5.17	5.20
1849	NYSE	VLO	Tue, Sep 21, 1999	5.27	5.27	5.14	5.20
1848	NYSE	VLO	Mon, Sep 20, 1999	5.44	5.45	5.27	5.27
1847	NYSE	VLO	Fri, Sep 17, 1999	5.34	5.44	5.34	5.44
1846	NYSE	VLO	Thu, Sep 16, 1999	5.47	5.47	5.30	5.36
1845	NYSE	VLO	Wed, Sep 15, 1999	5.58	5.59	5.42	5.44
1844	NYSE	VLO	Tue, Sep 14, 1999	5.59	5.63	5.52	5.55
1843	NYSE	VLO	Mon, Sep 13, 1999	5.81	5.81	5.64	5.64
1842	NYSE	VLO	Fri, Sep 10, 1999	5.70	5.84	5.63	5.80
1841	NYSE	VLO	Thu, Sep 9, 1999	5.63	5.81	5.63	5.67
1840	NYSE	VLO	Wed, Sep 8, 1999	5.58	5.72	5.50	5.56
1839	NYSE	VLO	Tue, Sep 7, 1999	5.31	5.66	5.31	5.63
1838	NYSE	VLO	Fri, Sep 3, 1999	5.34	5.44	5.31	5.33
1837	NYSE	VLO	Thu, Sep 2, 1999	5.39	5.39	5.30	5.31
1836	NYSE	VLO	Wed, Sep 1, 1999	5.41	5.50	5.38	5.44
1835	NYSE	VLO	Tue, Aug 31, 1999	5.36	5.36	5.25	5.31
1834	NYSE	VLO	Mon, Aug 30, 1999	5.53	5.56	5.31	5.33
1833	NYSE	VLO	Fri, Aug 27, 1999	5.58	5.58	5.45	5.50
1832	NYSE	VLO	Thu, Aug 26, 1999	5.58	5.64	5.44	5.56
1831	NYSE	VLO	Wed, Aug 25, 1999	5.69	5.72	5.55	5.59
1830	NYSE	VLO	Tue, Aug 24, 1999	5.59	5.64	5.58	5.63
1829	NYSE	VLO	Mon, Aug 23, 1999	5.72	5.80	5.56	5.58
1828	NYSE	VLO	Fri, Aug 20, 1999	5.72	5.78	5.69	5.72
1827	NYSE	VLO	Thu, Aug 19, 1999	5.81	5.81	5.72	5.73
1826	NYSE	VLO	Wed, Aug 18, 1999	5.88	5.88	5.75	5.84
1825	NYSE	VLO	Tue, Aug 17, 1999	5.81	5.91	5.78	5.88
1824	NYSE	VLO	Mon, Aug 16, 1999	5.94	5.94	5.77	5.83
1823	NYSE	VLO	Fri, Aug 13, 1999	5.94	5.97	5.92	5.95
1822	NYSE	VLO	Thu, Aug 12, 1999	5.81	5.97	5.81	5.95
1821	NYSE	VLO	Wed, Aug 11, 1999	6.02	6.02	5.88	5.92
1820	NYSE	VLO	Tue, Aug 10, 1999	6.05	6.05	5.91	5.95
1819	NYSE	VLO	Mon, Aug 9, 1999	5.44	5.95	5.44	5.95
1818	NYSE	VLO	Fri, Aug 6, 1999	5.28	5.47	5.23	5.47
1817	NYSE	VLO	Thu, Aug 5, 1999	5.44	5.44	5.23	5.31
1816	NYSE	VLO	Wed, Aug 4, 1999	5.34	5.47	5.34	5.41
1815	NYSE	VLO	Tue, Aug 3, 1999	5.44	5.44	5.30	5.34
1814	NYSE	VLO	Mon, Aug 2, 1999	5.34	5.38	5.34	5.38
1813	NYSE	VLO	Fri, Jul 30, 1999	5.28	5.38	5.28	5.34
1812	NYSE	VLO	Thu, Jul 29, 1999	5.17	5.27	5.08	5.27
1811	NYSE	VLO	Wed, Jul 28, 1999	5.28	5.36	5.16	5.17
1810	NYSE	VLO	Tue, Jul 27, 1999	5.31	5.31	5.19	5.19
1809	NYSE	VLO	Mon, Jul 26, 1999	5.42	5.42	5.19	5.25
1808	NYSE	VLO	Fri, Jul 23, 1999	5.45	5.47	5.38	5.44
1807	NYSE	VLO	Thu, Jul 22, 1999	5.56	5.56	5.25	5.45
1806	NYSE	VLO	Wed, Jul 21, 1999	5.38	5.58	5.34	5.53
1805	NYSE	VLO	Tue, Jul 20, 1999	5.41	5.48	5.36	5.38
1804	NYSE	VLO	Mon, Jul 19, 1999	5.63	5.63	5.38	5.38
1803	NYSE	VLO	Fri, Jul 16, 1999	5.56	5.63	5.53	5.63
1802	NYSE	VLO	Thu, Jul 15, 1999	5.52	5.52	5.41	5.50
1801	NYSE	VLO	Wed, Jul 14, 1999	5.55	5.59	5.48	5.52
1800	NYSE	VLO	Tue, Jul 13, 1999	5.44	5.44	5.36	5.44
1799	NYSE	VLO	Mon, Jul 12, 1999	5.50	5.53	5.44	5.48
1798	NYSE	VLO	Fri, Jul 9, 1999	5.59	5.61	5.48	5.52
1797	NYSE	VLO	Thu, Jul 8, 1999	5.69	5.69	5.58	5.61
1796	NYSE	VLO	Wed, Jul 7, 1999	5.45	5.45	5.42	5.44
1795	NYSE	VLO	Tue, Jul 6, 1999	5.44	5.50	5.44	5.45
1794	NYSE	VLO	Fri, Jul 2, 1999	5.22	5.38	5.09	5.38
1793	NYSE	VLO	Thu, Jul 1, 1999	5.39	5.41	5.27	5.27
1792	NYSE	VLO	Wed, Jun 30, 1999	5.14	5.36	5.14	5.36
1791	NYSE	VLO	Tue, Jun 29, 1999	5.03	5.11	5.00	5.09
1790	NYSE	VLO	Mon, Jun 28, 1999	5.14	5.14	5.03	5.09
1789	NYSE	VLO	Fri, Jun 25, 1999	5.05	5.20	5.05	5.17
1788	NYSE	VLO	Thu, Jun 24, 1999	4.83	5.02	4.83	5.00
1787	NYSE	VLO	Wed, Jun 23, 1999	4.75	4.86	4.72	4.86
1786	NYSE	VLO	Tue, Jun 22, 1999	4.75	4.78	4.73	4.75
1785	NYSE	VLO	Mon, Jun 21, 1999	4.91	4.92	4.75	4.84
1784	NYSE	VLO	Fri, Jun 18, 1999	4.92	5.02	4.91	4.91
1783	NYSE	VLO	Thu, Jun 17, 1999	4.92	4.97	4.91	4.97
1782	NYSE	VLO	Wed, Jun 16, 1999	4.88	5.00	4.88	4.91
1781	NYSE	VLO	Tue, Jun 15, 1999	4.69	4.88	4.69	4.84
1780	NYSE	VLO	Mon, Jun 14, 1999	4.72	4.83	4.72	4.81
1779	NYSE	VLO	Fri, Jun 11, 1999	4.88	4.88	4.77	4.80
1778	NYSE	VLO	Thu, Jun 10, 1999	4.88	4.89	4.78	4.81
1777	NYSE	VLO	Wed, Jun 9, 1999	4.94	5.03	4.91	4.94
1776	NYSE	VLO	Tue, Jun 8, 1999	5.13	5.17	5.03	5.13
1775	NYSE	VLO	Mon, Jun 7, 1999	5.11	5.19	5.03	5.14
1774	NYSE	VLO	Fri, Jun 4, 1999	5.02	5.14	4.92	5.14
1773	NYSE	VLO	Thu, Jun 3, 1999	5.03	5.13	5.03	5.08
1772	NYSE	VLO	Wed, Jun 2, 1999	5.00	5.05	4.95	5.00
1771	NYSE	VLO	Tue, Jun 1, 1999	4.97	5.00	4.91	5.00
1770	NYSE	VLO	Fri, May 28, 1999	4.88	5.07	4.72	5.02
1769	NYSE	VLO	Thu, May 27, 1999	5.06	5.13	4.95	5.13
1768	NYSE	VLO	Wed, May 26, 1999	4.97	5.13	4.97	5.09
1767	NYSE	VLO	Tue, May 25, 1999	5.14	5.19	4.97	4.97
1766	NYSE	VLO	Mon, May 24, 1999	5.38	5.41	5.23	5.25
1765	NYSE	VLO	Fri, May 21, 1999	5.16	5.38	5.16	5.38
1764	NYSE	VLO	Thu, May 20, 1999	5.08	5.14	4.97	5.09
1763	NYSE	VLO	Wed, May 19, 1999	5.06	5.14	5.03	5.08
1762	NYSE	VLO	Tue, May 18, 1999	5.05	5.19	5.05	5.11
1761	NYSE	VLO	Mon, May 17, 1999	5.27	5.27	4.97	5.00
1760	NYSE	VLO	Fri, May 14, 1999	5.30	5.31	5.27	5.27
1759	NYSE	VLO	Thu, May 13, 1999	5.28	5.47	5.28	5.30
1758	NYSE	VLO	Wed, May 12, 1999	5.33	5.38	5.28	5.30
1757	NYSE	VLO	Tue, May 11, 1999	5.56	5.56	5.34	5.36
1756	NYSE	VLO	Mon, May 10, 1999	5.44	5.63	5.44	5.53
1755	NYSE	VLO	Fri, May 7, 1999	5.41	5.50	5.33	5.48
1754	NYSE	VLO	Thu, May 6, 1999	5.50	5.53	5.39	5.44
1753	NYSE	VLO	Wed, May 5, 1999	5.63	5.69	5.61	5.66
1752	NYSE	VLO	Tue, May 4, 1999	5.66	5.80	5.64	5.64
1751	NYSE	VLO	Mon, May 3, 1999	5.58	5.80	5.58	5.66
1750	NYSE	VLO	Fri, Apr 30, 1999	5.72	5.75	5.56	5.58
1749	NYSE	VLO	Thu, Apr 29, 1999	5.56	5.75	5.55	5.69
1748	NYSE	VLO	Wed, Apr 28, 1999	5.48	5.59	5.48	5.56
1747	NYSE	VLO	Tue, Apr 27, 1999	5.56	5.56	5.42	5.45
1746	NYSE	VLO	Mon, Apr 26, 1999	5.66	5.81	5.44	5.50
1745	NYSE	VLO	Fri, Apr 23, 1999	5.75	5.75	5.63	5.66
1744	NYSE	VLO	Thu, Apr 22, 1999	5.75	5.80	5.70	5.72
1743	NYSE	VLO	Wed, Apr 21, 1999	5.94	6.00	5.66	5.66
1742	NYSE	VLO	Tue, Apr 20, 1999	6.19	6.19	5.91	5.94
1741	NYSE	VLO	Mon, Apr 19, 1999	6.23	6.33	6.09	6.25
1740	NYSE	VLO	Fri, Apr 16, 1999	6.00	6.27	6.00	6.23
1739	NYSE	VLO	Thu, Apr 15, 1999	5.83	6.03	5.83	6.03
1738	NYSE	VLO	Wed, Apr 14, 1999	5.92	5.98	5.75	5.83
1737	NYSE	VLO	Tue, Apr 13, 1999	5.69	5.94	5.69	5.92
1736	NYSE	VLO	Mon, Apr 12, 1999	5.58	5.72	5.56	5.64
1735	NYSE	VLO	Fri, Apr 9, 1999	5.72	5.73	5.48	5.58
1734	NYSE	VLO	Thu, Apr 8, 1999	5.63	5.75	5.45	5.70
1733	NYSE	VLO	Wed, Apr 7, 1999	5.92	5.92	5.38	5.53
1732	NYSE	VLO	Tue, Apr 6, 1999	5.80	5.94	5.80	5.92
1731	NYSE	VLO	Mon, Apr 5, 1999	5.84	5.84	5.66	5.80
1730	NYSE	VLO	Thu, Apr 1, 1999	6.19	6.19	5.84	5.84
1729	NYSE	VLO	Wed, Mar 31, 1999	5.84	6.31	5.84	6.22
1728	NYSE	VLO	Tue, Mar 30, 1999	6.03	6.03	5.64	5.84
1727	NYSE	VLO	Mon, Mar 29, 1999	6.23	6.25	6.03	6.08
1726	NYSE	VLO	Fri, Mar 26, 1999	5.66	6.00	5.66	6.00
1725	NYSE	VLO	Thu, Mar 25, 1999	5.66	5.67	5.50	5.50
1724	NYSE	VLO	Wed, Mar 24, 1999	5.50	5.64	5.50	5.63
1723	NYSE	VLO	Tue, Mar 23, 1999	5.45	5.45	5.25	5.41
1722	NYSE	VLO	Mon, Mar 22, 1999	5.39	5.56	5.39	5.50
1721	NYSE	VLO	Fri, Mar 19, 1999	5.58	5.58	5.38	5.38
1720	NYSE	VLO	Thu, Mar 18, 1999	5.53	5.67	5.53	5.64
1719	NYSE	VLO	Wed, Mar 17, 1999	5.13	5.53	5.13	5.53
1718	NYSE	VLO	Tue, Mar 16, 1999	5.09	5.09	4.84	4.95
1717	NYSE	VLO	Mon, Mar 15, 1999	5.34	5.34	5.11	5.13
1716	NYSE	VLO	Fri, Mar 12, 1999	5.25	5.34	5.22	5.25
1715	NYSE	VLO	Thu, Mar 11, 1999	5.31	5.33	5.13	5.14
1714	NYSE	VLO	Wed, Mar 10, 1999	4.61	5.03	4.61	5.02
1713	NYSE	VLO	Tue, Mar 9, 1999	4.42	4.55	4.42	4.55
1712	NYSE	VLO	Mon, Mar 8, 1999	4.31	4.45	4.28	4.45
1711	NYSE	VLO	Fri, Mar 5, 1999	4.48	4.48	4.28	4.30
1710	NYSE	VLO	Thu, Mar 4, 1999	4.41	4.44	4.34	4.44
1709	NYSE	VLO	Wed, Mar 3, 1999	4.19	4.44	4.19	4.38
1708	NYSE	VLO	Tue, Mar 2, 1999	4.38	4.38	4.17	4.19
1707	NYSE	VLO	Mon, Mar 1, 1999	4.39	4.41	4.38	4.38
1706	NYSE	VLO	Fri, Feb 26, 1999	4.39	4.41	4.33	4.39
1705	NYSE	VLO	Thu, Feb 25, 1999	4.48	4.50	4.41	4.41
1704	NYSE	VLO	Wed, Feb 24, 1999	4.45	4.50	4.34	4.50
1703	NYSE	VLO	Tue, Feb 23, 1999	4.33	4.50	4.31	4.48
1702	NYSE	VLO	Mon, Feb 22, 1999	4.50	4.50	4.31	4.31
1701	NYSE	VLO	Fri, Feb 19, 1999	4.50	4.61	4.48	4.48
1700	NYSE	VLO	Thu, Feb 18, 1999	4.67	4.73	4.61	4.69
1699	NYSE	VLO	Wed, Feb 17, 1999	4.72	4.73	4.70	4.70
1698	NYSE	VLO	Tue, Feb 16, 1999	4.77	4.80	4.73	4.73
1697	NYSE	VLO	Fri, Feb 12, 1999	4.78	4.80	4.75	4.77
1696	NYSE	VLO	Thu, Feb 11, 1999	4.83	4.83	4.75	4.78
1695	NYSE	VLO	Wed, Feb 10, 1999	4.75	4.84	4.73	4.81
1694	NYSE	VLO	Tue, Feb 9, 1999	4.78	4.78	4.75	4.77
1693	NYSE	VLO	Mon, Feb 8, 1999	4.78	4.81	4.75	4.77
1692	NYSE	VLO	Fri, Feb 5, 1999	4.56	4.78	4.53	4.78
1691	NYSE	VLO	Thu, Feb 4, 1999	4.64	4.67	4.56	4.56
1690	NYSE	VLO	Wed, Feb 3, 1999	4.61	4.66	4.59	4.64
1689	NYSE	VLO	Tue, Feb 2, 1999	4.63	4.73	4.56	4.63
1688	NYSE	VLO	Mon, Feb 1, 1999	4.70	4.77	4.63	4.63
1687	NYSE	VLO	Fri, Jan 29, 1999	4.55	4.72	4.50	4.70
1686	NYSE	VLO	Thu, Jan 28, 1999	4.39	4.50	4.38	4.50
1685	NYSE	VLO	Wed, Jan 27, 1999	4.61	4.63	4.28	4.36
1684	NYSE	VLO	Tue, Jan 26, 1999	4.56	4.59	4.50	4.59
1683	NYSE	VLO	Mon, Jan 25, 1999	4.69	4.69	4.50	4.53
1682	NYSE	VLO	Fri, Jan 22, 1999	4.69	4.72	4.63	4.66
1681	NYSE	VLO	Thu, Jan 21, 1999	4.94	4.94	4.69	4.73
1680	NYSE	VLO	Wed, Jan 20, 1999	4.88	4.88	4.81	4.88
1679	NYSE	VLO	Tue, Jan 19, 1999	4.88	4.91	4.84	4.88
1678	NYSE	VLO	Fri, Jan 15, 1999	4.94	4.98	4.83	4.84
1677	NYSE	VLO	Thu, Jan 14, 1999	5.17	5.25	4.86	4.88
1676	NYSE	VLO	Wed, Jan 13, 1999	5.25	5.25	5.19	5.23
1675	NYSE	VLO	Tue, Jan 12, 1999	5.47	5.52	5.31	5.31
1674	NYSE	VLO	Mon, Jan 11, 1999	5.59	5.59	5.41	5.44
1673	NYSE	VLO	Fri, Jan 8, 1999	5.59	5.64	5.53	5.55
1672	NYSE	VLO	Thu, Jan 7, 1999	5.69	5.69	5.47	5.55
1671	NYSE	VLO	Wed, Jan 6, 1999	5.84	5.98	5.77	5.78
1670	NYSE	VLO	Tue, Jan 5, 1999	5.80	5.84	5.77	5.84
1669	NYSE	VLO	Mon, Jan 4, 1999	5.38	5.88	5.38	5.80
1668	NYSE	VLO	Thu, Dec 31, 1998	5.25	5.38	5.23	5.31
1667	NYSE	VLO	Wed, Dec 30, 1998	5.09	5.25	5.09	5.23
1666	NYSE	VLO	Tue, Dec 29, 1998	5.00	5.11	5.00	5.11
1665	NYSE	VLO	Mon, Dec 28, 1998	5.05	5.06	4.91	5.00
1664	NYSE	VLO	Thu, Dec 24, 1998	4.89	5.06	4.89	5.05
1663	NYSE	VLO	Wed, Dec 23, 1998	4.84	4.94	4.84	4.89
1662	NYSE	VLO	Tue, Dec 22, 1998	4.91	4.91	4.75	4.78
1661	NYSE	VLO	Mon, Dec 21, 1998	4.81	5.00	4.73	4.94
1660	NYSE	VLO	Fri, Dec 18, 1998	4.94	4.94	4.86	4.88
1659	NYSE	VLO	Thu, Dec 17, 1998	4.66	5.00	4.66	5.00
1658	NYSE	VLO	Wed, Dec 16, 1998	4.55	4.66	4.44	4.66
1657	NYSE	VLO	Tue, Dec 15, 1998	4.50	4.55	4.50	4.53
1656	NYSE	VLO	Mon, Dec 14, 1998	4.55	4.55	4.47	4.50
1655	NYSE	VLO	Fri, Dec 11, 1998	4.63	4.63	4.50	4.52
1654	NYSE	VLO	Thu, Dec 10, 1998	4.56	4.75	4.56	4.66
1653	NYSE	VLO	Wed, Dec 9, 1998	4.95	4.95	4.80	4.80
1652	NYSE	VLO	Tue, Dec 8, 1998	4.94	4.95	4.91	4.95
1651	NYSE	VLO	Mon, Dec 7, 1998	4.84	4.95	4.84	4.94
1650	NYSE	VLO	Fri, Dec 4, 1998	5.00	5.00	4.91	4.94
1649	NYSE	VLO	Thu, Dec 3, 1998	5.09	5.11	4.95	4.95
1648	NYSE	VLO	Wed, Dec 2, 1998	5.16	5.19	5.05	5.06
1647	NYSE	VLO	Tue, Dec 1, 1998	5.22	5.25	5.13	5.16
1646	NYSE	VLO	Mon, Nov 30, 1998	5.25	5.30	5.19	5.25
1645	NYSE	VLO	Fri, Nov 27, 1998	5.28	5.34	5.28	5.31
1644	NYSE	VLO	Wed, Nov 25, 1998	5.39	5.42	5.20	5.22
1643	NYSE	VLO	Tue, Nov 24, 1998	5.25	5.36	5.25	5.36
1642	NYSE	VLO	Mon, Nov 23, 1998	5.33	5.34	5.25	5.25
1641	NYSE	VLO	Fri, Nov 20, 1998	5.44	5.44	5.23	5.27
1640	NYSE	VLO	Thu, Nov 19, 1998	5.59	5.63	5.31	5.38
1639	NYSE	VLO	Wed, Nov 18, 1998	5.69	5.72	5.48	5.66
1638	NYSE	VLO	Tue, Nov 17, 1998	5.73	5.75	5.66	5.69
1637	NYSE	VLO	Mon, Nov 16, 1998	5.86	5.86	5.69	5.69
1636	NYSE	VLO	Fri, Nov 13, 1998	5.88	5.94	5.77	5.80
1635	NYSE	VLO	Thu, Nov 12, 1998	5.94	6.03	5.88	5.88
1634	NYSE	VLO	Wed, Nov 11, 1998	5.97	6.03	5.94	5.94
1633	NYSE	VLO	Tue, Nov 10, 1998	6.17	6.23	5.97	5.97
1632	NYSE	VLO	Mon, Nov 9, 1998	6.25	6.28	6.19	6.19
1631	NYSE	VLO	Fri, Nov 6, 1998	6.11	6.30	6.11	6.25
1630	NYSE	VLO	Thu, Nov 5, 1998	6.05	6.11	6.00	6.11
1629	NYSE	VLO	Wed, Nov 4, 1998	6.31	6.33	6.06	6.08
1628	NYSE	VLO	Tue, Nov 3, 1998	6.28	6.31	6.25	6.30
1627	NYSE	VLO	Mon, Nov 2, 1998	6.27	6.31	6.23	6.27
1626	NYSE	VLO	Fri, Oct 30, 1998	6.13	6.36	6.13	6.25
1625	NYSE	VLO	Thu, Oct 29, 1998	5.86	6.25	5.84	6.19
1624	NYSE	VLO	Wed, Oct 28, 1998	5.84	5.86	5.66	5.73
1623	NYSE	VLO	Tue, Oct 27, 1998	6.31	6.31	5.97	5.97
1622	NYSE	VLO	Mon, Oct 26, 1998	6.00	6.52	5.97	6.44
1621	NYSE	VLO	Fri, Oct 23, 1998	5.63	5.77	5.59	5.75
1620	NYSE	VLO	Thu, Oct 22, 1998	5.23	5.77	5.23	5.75
1619	NYSE	VLO	Wed, Oct 21, 1998	4.89	5.25	4.89	5.20
1618	NYSE	VLO	Tue, Oct 20, 1998	4.88	4.92	4.77	4.83
1617	NYSE	VLO	Mon, Oct 19, 1998	4.70	4.88	4.70	4.81
1616	NYSE	VLO	Fri, Oct 16, 1998	4.59	4.69	4.59	4.64
1615	NYSE	VLO	Thu, Oct 15, 1998	4.73	4.81	4.56	4.56
1614	NYSE	VLO	Wed, Oct 14, 1998	4.50	4.69	4.50	4.67
1613	NYSE	VLO	Tue, Oct 13, 1998	4.86	4.92	4.52	4.52
1612	NYSE	VLO	Mon, Oct 12, 1998	4.78	4.88	4.78	4.86
1611	NYSE	VLO	Fri, Oct 9, 1998	4.64	4.78	4.64	4.73
1610	NYSE	VLO	Thu, Oct 8, 1998	4.69	4.72	4.66	4.70
1609	NYSE	VLO	Wed, Oct 7, 1998	4.84	4.86	4.77	4.80
1608	NYSE	VLO	Tue, Oct 6, 1998	4.77	4.88	4.75	4.86
1607	NYSE	VLO	Mon, Oct 5, 1998	4.94	4.94	4.73	4.75
1606	NYSE	VLO	Fri, Oct 2, 1998	4.94	4.94	4.86	4.94
1605	NYSE	VLO	Thu, Oct 1, 1998	5.00	5.05	4.91	4.94
1604	NYSE	VLO	Wed, Sep 30, 1998	5.03	5.03	4.97	4.97
1603	NYSE	VLO	Tue, Sep 29, 1998	5.34	5.36	5.03	5.03
1602	NYSE	VLO	Mon, Sep 28, 1998	5.25	5.50	5.20	5.36
1601	NYSE	VLO	Fri, Sep 25, 1998	5.16	5.38	5.14	5.20
1600	NYSE	VLO	Thu, Sep 24, 1998	5.47	5.47	5.17	5.20
1599	NYSE	VLO	Wed, Sep 23, 1998	4.98	5.47	4.97	5.47
1598	NYSE	VLO	Tue, Sep 22, 1998	5.05	5.05	4.97	4.98
1597	NYSE	VLO	Mon, Sep 21, 1998	5.03	5.08	5.03	5.03
1596	NYSE	VLO	Fri, Sep 18, 1998	5.14	5.22	5.13	5.19
1595	NYSE	VLO	Thu, Sep 17, 1998	5.14	5.16	5.03	5.14
1594	NYSE	VLO	Wed, Sep 16, 1998	5.16	5.28	5.16	5.20
1593	NYSE	VLO	Tue, Sep 15, 1998	5.08	5.13	4.95	5.13
1592	NYSE	VLO	Mon, Sep 14, 1998	5.00	5.13	5.00	5.11
1591	NYSE	VLO	Fri, Sep 11, 1998	4.75	4.95	4.75	4.95
1590	NYSE	VLO	Thu, Sep 10, 1998	4.86	4.86	4.75	4.75
1589	NYSE	VLO	Wed, Sep 9, 1998	4.94	4.98	4.86	4.86
1588	NYSE	VLO	Tue, Sep 8, 1998	5.06	5.06	4.97	5.00
1587	NYSE	VLO	Fri, Sep 4, 1998	4.89	4.91	4.78	4.83
1586	NYSE	VLO	Thu, Sep 3, 1998	4.56	4.89	4.56	4.89
1585	NYSE	VLO	Wed, Sep 2, 1998	4.56	4.75	4.56	4.66
1584	NYSE	VLO	Tue, Sep 1, 1998	4.50	4.59	4.41	4.56
1583	NYSE	VLO	Mon, Aug 31, 1998	4.69	4.75	4.47	4.47
1582	NYSE	VLO	Fri, Aug 28, 1998	5.06	5.09	4.64	4.64
1581	NYSE	VLO	Thu, Aug 27, 1998	5.30	5.30	5.03	5.05
1580	NYSE	VLO	Wed, Aug 26, 1998	5.55	5.55	5.28	5.33
1579	NYSE	VLO	Tue, Aug 25, 1998	5.34	5.45	5.33	5.42
1578	NYSE	VLO	Mon, Aug 24, 1998	5.56	5.56	5.30	5.33
1577	NYSE	VLO	Fri, Aug 21, 1998	5.73	5.75	5.47	5.56
1576	NYSE	VLO	Thu, Aug 20, 1998	5.69	5.95	5.64	5.95
1575	NYSE	VLO	Wed, Aug 19, 1998	5.41	5.66	5.41	5.66
1574	NYSE	VLO	Tue, Aug 18, 1998	5.38	5.50	5.33	5.36
1573	NYSE	VLO	Mon, Aug 17, 1998	5.34	5.42	5.34	5.39
1572	NYSE	VLO	Fri, Aug 14, 1998	5.38	5.50	5.31	5.34
1571	NYSE	VLO	Thu, Aug 13, 1998	5.63	5.63	5.05	5.25
1570	NYSE	VLO	Wed, Aug 12, 1998	5.64	5.75	5.59	5.59
1569	NYSE	VLO	Tue, Aug 11, 1998	5.63	5.66	5.50	5.61
1568	NYSE	VLO	Mon, Aug 10, 1998	5.63	5.67	5.52	5.67
1567	NYSE	VLO	Fri, Aug 7, 1998	5.59	5.70	5.52	5.63
1566	NYSE	VLO	Thu, Aug 6, 1998	5.41	5.66	5.41	5.63
1565	NYSE	VLO	Wed, Aug 5, 1998	5.78	5.78	5.53	5.53
1564	NYSE	VLO	Tue, Aug 4, 1998	6.03	6.03	5.78	5.78
1563	NYSE	VLO	Mon, Aug 3, 1998	5.97	6.06	5.95	6.00
1562	NYSE	VLO	Fri, Jul 31, 1998	6.09	6.09	5.97	5.98
1561	NYSE	VLO	Thu, Jul 30, 1998	6.06	6.14	6.02	6.06
1560	NYSE	VLO	Wed, Jul 29, 1998	6.03	6.09	6.00	6.02
1559	NYSE	VLO	Tue, Jul 28, 1998	6.16	6.27	6.00	6.00
1558	NYSE	VLO	Mon, Jul 27, 1998	6.58	6.58	6.31	6.33
1557	NYSE	VLO	Fri, Jul 24, 1998	6.75	6.75	6.59	6.61
1556	NYSE	VLO	Thu, Jul 23, 1998	6.77	6.83	6.50	6.81
1555	NYSE	VLO	Wed, Jul 22, 1998	6.63	6.73	6.50	6.72
1554	NYSE	VLO	Tue, Jul 21, 1998	6.94	6.94	6.56	6.63
1553	NYSE	VLO	Mon, Jul 20, 1998	7.17	7.17	6.77	6.77
1552	NYSE	VLO	Fri, Jul 17, 1998	7.25	7.28	7.16	7.17
1551	NYSE	VLO	Thu, Jul 16, 1998	7.38	7.38	7.23	7.25
1550	NYSE	VLO	Wed, Jul 15, 1998	7.41	7.50	7.34	7.36
1549	NYSE	VLO	Tue, Jul 14, 1998	7.52	7.52	7.28	7.42
1548	NYSE	VLO	Mon, Jul 13, 1998	7.58	7.64	7.56	7.56
1547	NYSE	VLO	Fri, Jul 10, 1998	7.78	7.78	7.58	7.58
1546	NYSE	VLO	Thu, Jul 9, 1998	7.88	7.88	7.75	7.78
1545	NYSE	VLO	Wed, Jul 8, 1998	8.03	8.03	7.84	7.88
1544	NYSE	VLO	Tue, Jul 7, 1998	8.14	8.16	7.98	8.00
1543	NYSE	VLO	Mon, Jul 6, 1998	8.22	8.22	8.14	8.14
1542	NYSE	VLO	Thu, Jul 2, 1998	8.34	8.34	8.22	8.22
1541	NYSE	VLO	Wed, Jul 1, 1998	8.38	8.45	8.34	8.34
1540	NYSE	VLO	Tue, Jun 30, 1998	8.20	8.36	8.19	8.31
1539	NYSE	VLO	Mon, Jun 29, 1998	8.09	8.25	8.09	8.22
1538	NYSE	VLO	Fri, Jun 26, 1998	8.02	8.11	7.97	8.09
1537	NYSE	VLO	Thu, Jun 25, 1998	8.03	8.05	7.94	7.97
1536	NYSE	VLO	Wed, Jun 24, 1998	8.00	8.09	7.94	8.02
1535	NYSE	VLO	Tue, Jun 23, 1998	7.97	8.02	7.95	7.95
1534	NYSE	VLO	Mon, Jun 22, 1998	7.97	8.02	7.92	7.94
1533	NYSE	VLO	Fri, Jun 19, 1998	7.94	7.97	7.91	7.94
1532	NYSE	VLO	Thu, Jun 18, 1998	8.02	8.02	7.91	7.95
1531	NYSE	VLO	Wed, Jun 17, 1998	8.08	8.11	8.00	8.00
1530	NYSE	VLO	Tue, Jun 16, 1998	7.84	8.08	7.84	8.05
1529	NYSE	VLO	Mon, Jun 15, 1998	7.95	7.95	7.83	7.84
1528	NYSE	VLO	Fri, Jun 12, 1998	7.89	8.02	7.89	7.95
1527	NYSE	VLO	Thu, Jun 11, 1998	8.13	8.14	7.89	7.89
1526	NYSE	VLO	Wed, Jun 10, 1998	8.19	8.28	8.13	8.14
1525	NYSE	VLO	Tue, Jun 9, 1998	8.63	8.63	8.11	8.25
1524	NYSE	VLO	Mon, Jun 8, 1998	8.72	8.72	8.59	8.67
1523	NYSE	VLO	Fri, Jun 5, 1998	8.52	8.83	8.50	8.75
1522	NYSE	VLO	Thu, Jun 4, 1998	8.17	8.55	8.17	8.55
1521	NYSE	VLO	Wed, Jun 3, 1998	8.13	8.25	8.13	8.23
1520	NYSE	VLO	Tue, Jun 2, 1998	8.13	8.22	8.11	8.11
1519	NYSE	VLO	Mon, Jun 1, 1998	8.09	8.19	8.06	8.06
1518	NYSE	VLO	Fri, May 29, 1998	8.19	8.23	8.14	8.16
1517	NYSE	VLO	Thu, May 28, 1998	8.20	8.23	8.09	8.19
1516	NYSE	VLO	Wed, May 27, 1998	8.31	8.31	8.00	8.05
1515	NYSE	VLO	Tue, May 26, 1998	8.47	8.47	8.27	8.34
1514	NYSE	VLO	Fri, May 22, 1998	8.47	8.58	8.44	8.50
1513	NYSE	VLO	Thu, May 21, 1998	8.03	8.47	8.02	8.47
1512	NYSE	VLO	Wed, May 20, 1998	8.03	8.05	8.00	8.00
1511	NYSE	VLO	Tue, May 19, 1998	8.05	8.06	8.03	8.03
1510	NYSE	VLO	Mon, May 18, 1998	8.13	8.16	8.03	8.05
1509	NYSE	VLO	Fri, May 15, 1998	8.34	8.34	8.13	8.14
1508	NYSE	VLO	Thu, May 14, 1998	8.44	8.44	8.30	8.36
1507	NYSE	VLO	Wed, May 13, 1998	8.45	8.45	8.41	8.44
1506	NYSE	VLO	Tue, May 12, 1998	8.56	8.56	8.44	8.44
1505	NYSE	VLO	Mon, May 11, 1998	8.55	8.59	8.52	8.53
1504	NYSE	VLO	Fri, May 8, 1998	8.34	8.63	8.34	8.55
1503	NYSE	VLO	Thu, May 7, 1998	8.28	8.41	8.28	8.34
1502	NYSE	VLO	Wed, May 6, 1998	8.25	8.38	8.25	8.34
1501	NYSE	VLO	Tue, May 5, 1998	8.19	8.28	8.13	8.20
1500	NYSE	VLO	Mon, May 4, 1998	8.17	8.20	8.09	8.09
1499	NYSE	VLO	Fri, May 1, 1998	8.06	8.25	8.06	8.19
1498	NYSE	VLO	Thu, Apr 30, 1998	8.14	8.16	8.06	8.09
1497	NYSE	VLO	Wed, Apr 29, 1998	8.22	8.22	8.13	8.13
1496	NYSE	VLO	Tue, Apr 28, 1998	8.25	8.28	8.19	8.20
1495	NYSE	VLO	Mon, Apr 27, 1998	8.41	8.44	8.17	8.25
1494	NYSE	VLO	Fri, Apr 24, 1998	8.47	8.56	8.38	8.44
1493	NYSE	VLO	Thu, Apr 23, 1998	8.56	8.56	8.42	8.47
1492	NYSE	VLO	Wed, Apr 22, 1998	8.64	8.64	8.58	8.58
1491	NYSE	VLO	Tue, Apr 21, 1998	8.67	8.69	8.59	8.64
1490	NYSE	VLO	Mon, Apr 20, 1998	8.80	8.80	8.59	8.67
1489	NYSE	VLO	Fri, Apr 17, 1998	8.38	9.00	8.38	8.83
1488	NYSE	VLO	Thu, Apr 16, 1998	8.42	8.47	8.28	8.38
1487	NYSE	VLO	Wed, Apr 15, 1998	8.34	8.44	8.33	8.44
1486	NYSE	VLO	Tue, Apr 14, 1998	8.50	8.52	8.27	8.38
1485	NYSE	VLO	Mon, Apr 13, 1998	8.47	8.52	8.44	8.47
1484	NYSE	VLO	Thu, Apr 9, 1998	8.50	8.50	8.41	8.47
1483	NYSE	VLO	Wed, Apr 8, 1998	8.55	8.56	8.41	8.45
1482	NYSE	VLO	Tue, Apr 7, 1998	8.66	8.66	8.50	8.55
1481	NYSE	VLO	Mon, Apr 6, 1998	8.69	8.70	8.63	8.67
1480	NYSE	VLO	Fri, Apr 3, 1998	8.78	8.81	8.72	8.72
1479	NYSE	VLO	Thu, Apr 2, 1998	8.78	8.84	8.78	8.78
1478	NYSE	VLO	Wed, Apr 1, 1998	8.41	8.86	8.39	8.78
1477	NYSE	VLO	Tue, Mar 31, 1998	8.41	8.48	8.33	8.34
1476	NYSE	VLO	Mon, Mar 30, 1998	8.44	8.45	8.39	8.45
1475	NYSE	VLO	Fri, Mar 27, 1998	8.50	8.52	8.38	8.42
1474	NYSE	VLO	Thu, Mar 26, 1998	8.47	8.50	8.42	8.44
1473	NYSE	VLO	Wed, Mar 25, 1998	8.47	8.55	8.44	8.44
1472	NYSE	VLO	Tue, Mar 24, 1998	8.75	8.75	8.44	8.44
1471	NYSE	VLO	Mon, Mar 23, 1998	8.78	8.88	8.77	8.77
1470	NYSE	VLO	Fri, Mar 20, 1998	8.69	8.81	8.66	8.73
1469	NYSE	VLO	Thu, Mar 19, 1998	8.52	8.63	8.52	8.63
1468	NYSE	VLO	Wed, Mar 18, 1998	8.38	8.53	8.38	8.53
1467	NYSE	VLO	Tue, Mar 17, 1998	8.59	8.59	8.31	8.38
1466	NYSE	VLO	Mon, Mar 16, 1998	8.75	8.77	8.70	8.70
1465	NYSE	VLO	Fri, Mar 13, 1998	8.75	8.77	8.72	8.75
1464	NYSE	VLO	Thu, Mar 12, 1998	8.72	8.78	8.69	8.77
1463	NYSE	VLO	Wed, Mar 11, 1998	8.63	8.73	8.63	8.72
1462	NYSE	VLO	Tue, Mar 10, 1998	8.56	8.66	8.56	8.61
1461	NYSE	VLO	Mon, Mar 9, 1998	8.56	8.63	8.45	8.48
1460	NYSE	VLO	Fri, Mar 6, 1998	8.63	8.63	8.47	8.53
1459	NYSE	VLO	Thu, Mar 5, 1998	8.69	8.72	8.64	8.64
1458	NYSE	VLO	Wed, Mar 4, 1998	8.91	8.92	8.77	8.77
1457	NYSE	VLO	Tue, Mar 3, 1998	9.05	9.05	8.84	9.00
1456	NYSE	VLO	Mon, Mar 2, 1998	8.94	9.13	8.94	9.11
1455	NYSE	VLO	Fri, Feb 27, 1998	9.00	9.00	8.88	8.88
1454	NYSE	VLO	Thu, Feb 26, 1998	8.83	9.02	8.83	9.00
1453	NYSE	VLO	Wed, Feb 25, 1998	8.78	8.83	8.75	8.81
1452	NYSE	VLO	Tue, Feb 24, 1998	8.77	8.80	8.75	8.77
1451	NYSE	VLO	Mon, Feb 23, 1998	8.77	8.81	8.69	8.77
1450	NYSE	VLO	Fri, Feb 20, 1998	8.69	8.77	8.69	8.77
1449	NYSE	VLO	Thu, Feb 19, 1998	8.48	8.73	8.48	8.69
1448	NYSE	VLO	Wed, Feb 18, 1998	8.28	8.55	8.28	8.55
1447	NYSE	VLO	Tue, Feb 17, 1998	8.44	8.47	8.28	8.28
1446	NYSE	VLO	Fri, Feb 13, 1998	8.52	8.59	8.48	8.50
1445	NYSE	VLO	Thu, Feb 12, 1998	8.45	8.53	8.45	8.53
1444	NYSE	VLO	Wed, Feb 11, 1998	8.45	8.47	8.38	8.45
1443	NYSE	VLO	Tue, Feb 10, 1998	8.34	8.53	8.34	8.47
1442	NYSE	VLO	Mon, Feb 9, 1998	8.25	8.33	8.25	8.31
1441	NYSE	VLO	Fri, Feb 6, 1998	8.25	8.31	8.25	8.25
1440	NYSE	VLO	Thu, Feb 5, 1998	8.14	8.38	8.11	8.27
1439	NYSE	VLO	Wed, Feb 4, 1998	8.06	8.08	8.03	8.08
1438	NYSE	VLO	Tue, Feb 3, 1998	8.09	8.13	8.00	8.13
1437	NYSE	VLO	Mon, Feb 2, 1998	7.94	7.97	7.91	7.95
1436	NYSE	VLO	Fri, Jan 30, 1998	7.94	7.94	7.89	7.89
1435	NYSE	VLO	Thu, Jan 29, 1998	7.88	7.98	7.84	7.84
1434	NYSE	VLO	Wed, Jan 28, 1998	7.72	7.94	7.69	7.94
1433	NYSE	VLO	Tue, Jan 27, 1998	7.66	7.75	7.61	7.75
1432	NYSE	VLO	Mon, Jan 26, 1998	7.44	7.69	7.44	7.66
1431	NYSE	VLO	Fri, Jan 23, 1998	7.69	7.69	7.38	7.38
1430	NYSE	VLO	Thu, Jan 22, 1998	7.72	7.72	7.53	7.69
1429	NYSE	VLO	Wed, Jan 21, 1998	7.19	7.81	7.19	7.75
1428	NYSE	VLO	Tue, Jan 20, 1998	7.03	7.25	7.02	7.22
1427	NYSE	VLO	Fri, Jan 16, 1998	7.14	7.17	7.03	7.03
1426	NYSE	VLO	Thu, Jan 15, 1998	7.09	7.31	7.09	7.09
1425	NYSE	VLO	Wed, Jan 14, 1998	7.09	7.16	7.06	7.08
1424	NYSE	VLO	Tue, Jan 13, 1998	6.89	7.08	6.89	7.03
1423	NYSE	VLO	Mon, Jan 12, 1998	7.00	7.13	6.89	6.92
1422	NYSE	VLO	Fri, Jan 9, 1998	7.50	7.50	7.13	7.19
1421	NYSE	VLO	Thu, Jan 8, 1998	7.48	7.66	7.48	7.50
1420	NYSE	VLO	Wed, Jan 7, 1998	7.58	7.58	7.47	7.50
1419	NYSE	VLO	Tue, Jan 6, 1998	7.81	7.81	7.56	7.56
1418	NYSE	VLO	Mon, Jan 5, 1998	7.78	7.89	7.77	7.83
1417	NYSE	VLO	Fri, Jan 2, 1998	7.91	7.91	7.81	7.83
1416	NYSE	VLO	Wed, Dec 31, 1997	7.72	7.91	7.70	7.86
1415	NYSE	VLO	Tue, Dec 30, 1997	7.73	7.75	7.64	7.69
1414	NYSE	VLO	Mon, Dec 29, 1997	7.67	7.72	7.64	7.72
1413	NYSE	VLO	Fri, Dec 26, 1997	7.72	7.75	7.67	7.67
1412	NYSE	VLO	Wed, Dec 24, 1997	7.75	7.75	7.66	7.72
1411	NYSE	VLO	Tue, Dec 23, 1997	7.81	7.81	7.73	7.77
1410	NYSE	VLO	Mon, Dec 22, 1997	8.00	8.02	7.80	7.81
1409	NYSE	VLO	Fri, Dec 19, 1997	8.00	8.06	7.92	8.06
1408	NYSE	VLO	Thu, Dec 18, 1997	8.00	8.09	7.95	8.05
1407	NYSE	VLO	Wed, Dec 17, 1997	7.97	8.02	7.97	8.00
1406	NYSE	VLO	Tue, Dec 16, 1997	8.06	8.06	7.92	8.00
1405	NYSE	VLO	Mon, Dec 15, 1997	7.73	8.17	7.73	8.09
1404	NYSE	VLO	Fri, Dec 12, 1997	7.78	7.89	7.78	7.80
1403	NYSE	VLO	Thu, Dec 11, 1997	7.78	7.81	7.67	7.78
1402	NYSE	VLO	Wed, Dec 10, 1997	7.81	7.83	7.75	7.80
1401	NYSE	VLO	Tue, Dec 9, 1997	7.70	7.86	7.69	7.75
1400	NYSE	VLO	Mon, Dec 8, 1997	7.89	7.89	7.70	7.70
1399	NYSE	VLO	Fri, Dec 5, 1997	7.91	8.00	7.88	7.88
1398	NYSE	VLO	Thu, Dec 4, 1997	8.05	8.13	7.91	7.91
1397	NYSE	VLO	Wed, Dec 3, 1997	7.97	8.06	7.95	8.06
1396	NYSE	VLO	Tue, Dec 2, 1997	7.86	8.00	7.75	8.00
1395	NYSE	VLO	Mon, Dec 1, 1997	7.84	7.91	7.81	7.88
1394	NYSE	VLO	Fri, Nov 28, 1997	7.84	7.89	7.84	7.84
1393	NYSE	VLO	Wed, Nov 26, 1997	7.61	7.91	7.61	7.84
1392	NYSE	VLO	Tue, Nov 25, 1997	7.66	7.69	7.59	7.59
1391	NYSE	VLO	Mon, Nov 24, 1997	7.84	7.84	7.73	7.73
1390	NYSE	VLO	Fri, Nov 21, 1997	7.86	7.91	7.86	7.88
1389	NYSE	VLO	Thu, Nov 20, 1997	7.64	7.91	7.64	7.89
1388	NYSE	VLO	Wed, Nov 19, 1997	7.66	7.70	7.63	7.63
1387	NYSE	VLO	Tue, Nov 18, 1997	7.69	7.70	7.63	7.64
1386	NYSE	VLO	Mon, Nov 17, 1997	7.61	7.69	7.61	7.64
1385	NYSE	VLO	Fri, Nov 14, 1997	7.63	7.67	7.59	7.61
1384	NYSE	VLO	Thu, Nov 13, 1997	7.67	7.69	7.61	7.63
1383	NYSE	VLO	Wed, Nov 12, 1997	7.69	7.72	7.59	7.66
1382	NYSE	VLO	Tue, Nov 11, 1997	7.70	7.75	7.66	7.69
1381	NYSE	VLO	Mon, Nov 10, 1997	7.66	7.75	7.63	7.73
1380	NYSE	VLO	Fri, Nov 7, 1997	7.44	7.69	7.44	7.66
1379	NYSE	VLO	Thu, Nov 6, 1997	7.61	7.64	7.47	7.48
1378	NYSE	VLO	Wed, Nov 5, 1997	7.78	7.81	7.63	7.64
1377	NYSE	VLO	Tue, Nov 4, 1997	7.66	7.88	7.66	7.77
1376	NYSE	VLO	Mon, Nov 3, 1997	7.59	7.70	7.59	7.64
1375	NYSE	VLO	Fri, Oct 31, 1997	7.52	7.56	7.50	7.53
1374	NYSE	VLO	Thu, Oct 30, 1997	7.44	7.53	7.38	7.48
1373	NYSE	VLO	Wed, Oct 29, 1997	7.50	7.63	7.48	7.50
1372	NYSE	VLO	Tue, Oct 28, 1997	6.88	7.30	6.73	7.30
1371	NYSE	VLO	Mon, Oct 27, 1997	7.58	7.59	7.11	7.11
1370	NYSE	VLO	Fri, Oct 24, 1997	7.50	7.73	7.50	7.61
1369	NYSE	VLO	Thu, Oct 23, 1997	7.39	7.47	7.33	7.42
1368	NYSE	VLO	Wed, Oct 22, 1997	7.63	7.69	7.23	7.55
1367	NYSE	VLO	Tue, Oct 21, 1997	7.88	7.88	7.47	7.50
1366	NYSE	VLO	Mon, Oct 20, 1997	7.89	7.97	7.75	7.81
1365	NYSE	VLO	Fri, Oct 17, 1997	8.19	8.20	7.83	7.91
1364	NYSE	VLO	Thu, Oct 16, 1997	8.25	8.28	8.19	8.20
1363	NYSE	VLO	Wed, Oct 15, 1997	8.13	8.28	8.11	8.25
1362	NYSE	VLO	Tue, Oct 14, 1997	8.13	8.14	8.11	8.13
1361	NYSE	VLO	Mon, Oct 13, 1997	8.19	8.19	8.09	8.11
1360	NYSE	VLO	Fri, Oct 10, 1997	8.13	8.25	8.11	8.19
1359	NYSE	VLO	Thu, Oct 9, 1997	8.20	8.28	8.11	8.19
1358	NYSE	VLO	Wed, Oct 8, 1997	8.44	8.44	8.13	8.20
1357	NYSE	VLO	Tue, Oct 7, 1997	8.50	8.50	8.42	8.44
1356	NYSE	VLO	Mon, Oct 6, 1997	8.50	8.50	8.41	8.47
1355	NYSE	VLO	Fri, Oct 3, 1997	8.30	8.45	8.30	8.42
1354	NYSE	VLO	Thu, Oct 2, 1997	8.20	8.31	8.17	8.27
1353	NYSE	VLO	Wed, Oct 1, 1997	8.20	8.25	8.16	8.19
1352	NYSE	VLO	Tue, Sep 30, 1997	8.17	8.22	8.16	8.20
1351	NYSE	VLO	Mon, Sep 29, 1997	8.11	8.25	8.09	8.16
1350	NYSE	VLO	Fri, Sep 26, 1997	8.08	8.09	8.05	8.08
1349	NYSE	VLO	Thu, Sep 25, 1997	8.22	8.23	8.06	8.08
1348	NYSE	VLO	Wed, Sep 24, 1997	8.13	8.25	8.03	8.22
1347	NYSE	VLO	Tue, Sep 23, 1997	8.25	8.27	8.11	8.13
1346	NYSE	VLO	Mon, Sep 22, 1997	8.38	8.39	8.27	8.28
1345	NYSE	VLO	Fri, Sep 19, 1997	8.28	8.38	8.27	8.38
1344	NYSE	VLO	Thu, Sep 18, 1997	8.45	8.45	8.22	8.28
1343	NYSE	VLO	Wed, Sep 17, 1997	8.55	8.59	8.42	8.44
1342	NYSE	VLO	Tue, Sep 16, 1997	8.28	8.52	8.28	8.52
1341	NYSE	VLO	Mon, Sep 15, 1997	8.34	8.44	8.34	8.44
1340	NYSE	VLO	Fri, Sep 12, 1997	8.16	8.31	8.16	8.30
1339	NYSE	VLO	Thu, Sep 11, 1997	8.22	8.22	8.09	8.13
1338	NYSE	VLO	Wed, Sep 10, 1997	8.34	8.34	8.22	8.25
1337	NYSE	VLO	Tue, Sep 9, 1997	8.50	8.50	8.31	8.33
1336	NYSE	VLO	Mon, Sep 8, 1997	8.52	8.56	8.50	8.50
1335	NYSE	VLO	Fri, Sep 5, 1997	8.72	8.72	8.48	8.48
1334	NYSE	VLO	Thu, Sep 4, 1997	8.78	8.78	8.69	8.72
1333	NYSE	VLO	Wed, Sep 3, 1997	8.47	8.70	8.47	8.66
1332	NYSE	VLO	Tue, Sep 2, 1997	8.31	8.44	8.31	8.42
1331	NYSE	VLO	Fri, Aug 29, 1997	8.41	8.41	8.31	8.33
1330	NYSE	VLO	Thu, Aug 28, 1997	8.25	8.45	8.25	8.42
1329	NYSE	VLO	Wed, Aug 27, 1997	8.25	8.27	8.22	8.25
1328	NYSE	VLO	Tue, Aug 26, 1997	8.14	8.27	8.14	8.23
1327	NYSE	VLO	Mon, Aug 25, 1997	7.94	8.19	7.94	8.14
1326	NYSE	VLO	Fri, Aug 22, 1997	7.80	7.92	7.59	7.91
1325	NYSE	VLO	Thu, Aug 21, 1997	8.00	8.06	7.83	7.84
1324	NYSE	VLO	Wed, Aug 20, 1997	7.75	7.84	7.73	7.81
1323	NYSE	VLO	Tue, Aug 19, 1997	7.69	7.80	7.66	7.75
1322	NYSE	VLO	Mon, Aug 18, 1997	7.75	7.77	7.63	7.63
1321	NYSE	VLO	Fri, Aug 15, 1997	7.91	7.91	7.75	7.75
1320	NYSE	VLO	Thu, Aug 14, 1997	8.02	8.05	7.83	7.91
1319	NYSE	VLO	Wed, Aug 13, 1997	8.11	8.13	7.97	8.03
1318	NYSE	VLO	Tue, Aug 12, 1997	8.09	8.16	7.98	8.02
1317	NYSE	VLO	Mon, Aug 11, 1997	7.75	8.03	7.75	7.88
1316	NYSE	VLO	Fri, Aug 8, 1997	7.80	7.80	7.69	7.73
1315	NYSE	VLO	Thu, Aug 7, 1997	7.81	7.84	7.72	7.78
1314	NYSE	VLO	Wed, Aug 6, 1997	7.72	7.94	7.72	7.80
1313	NYSE	VLO	Tue, Aug 5, 1997	7.38	7.66	7.38	7.66
1312	NYSE	VLO	Mon, Aug 4, 1997	7.20	7.31	7.20	7.31
1311	NYSE	VLO	Fri, Aug 1, 1997	7.25	7.28	7.19	7.20
1310	NYSE	VLO	Thu, Jul 31, 1997	10.66	10.75	10.66	10.75
1309	NYSE	VLO	Wed, Jul 30, 1997	10.69	10.75	10.53	10.72
1308	NYSE	VLO	Tue, Jul 29, 1997	10.50	10.66	10.44	10.66
1307	NYSE	VLO	Mon, Jul 28, 1997	10.52	10.52	10.45	10.50
1306	NYSE	VLO	Fri, Jul 25, 1997	10.47	10.53	10.47	10.52
1305	NYSE	VLO	Thu, Jul 24, 1997	10.44	10.50	10.44	10.50
1304	NYSE	VLO	Wed, Jul 23, 1997	10.47	10.50	10.44	10.48
1303	NYSE	VLO	Tue, Jul 22, 1997	10.44	10.52	10.42	10.50
1302	NYSE	VLO	Mon, Jul 21, 1997	10.22	10.44	10.19	10.44
1301	NYSE	VLO	Fri, Jul 18, 1997	9.97	10.25	9.95	10.25
1300	NYSE	VLO	Thu, Jul 17, 1997	9.88	9.89	9.69	9.73
1299	NYSE	VLO	Wed, Jul 16, 1997	9.73	9.88	9.72	9.88
1298	NYSE	VLO	Tue, Jul 15, 1997	9.59	9.73	9.55	9.73
1297	NYSE	VLO	Mon, Jul 14, 1997	9.69	9.70	9.59	9.59
1296	NYSE	VLO	Fri, Jul 11, 1997	9.67	9.75	9.66	9.66
1295	NYSE	VLO	Thu, Jul 10, 1997	9.50	9.67	9.50	9.67
1294	NYSE	VLO	Wed, Jul 9, 1997	9.61	9.66	9.50	9.50
1293	NYSE	VLO	Tue, Jul 8, 1997	9.50	9.63	9.50	9.58
1292	NYSE	VLO	Mon, Jul 7, 1997	9.53	9.53	9.47	9.48
1291	NYSE	VLO	Thu, Jul 3, 1997	9.44	9.56	9.38	9.56
1290	NYSE	VLO	Wed, Jul 2, 1997	9.19	9.38	9.19	9.38
1289	NYSE	VLO	Tue, Jul 1, 1997	9.06	9.22	9.06	9.19
1288	NYSE	VLO	Mon, Jun 30, 1997	9.06	9.09	9.02	9.06
1287	NYSE	VLO	Fri, Jun 27, 1997	9.00	9.09	8.98	9.05
1286	NYSE	VLO	Thu, Jun 26, 1997	8.94	8.97	8.73	8.84
1285	NYSE	VLO	Wed, Jun 25, 1997	8.91	8.95	8.84	8.89
1284	NYSE	VLO	Tue, Jun 24, 1997	8.88	8.91	8.81	8.89
1283	NYSE	VLO	Mon, Jun 23, 1997	9.00	9.00	8.72	8.75
1282	NYSE	VLO	Fri, Jun 20, 1997	9.13	9.13	8.97	9.00
1281	NYSE	VLO	Thu, Jun 19, 1997	9.25	9.25	9.13	9.13
1280	NYSE	VLO	Wed, Jun 18, 1997	9.34	9.38	9.19	9.25
1279	NYSE	VLO	Tue, Jun 17, 1997	9.50	9.50	9.34	9.41
1278	NYSE	VLO	Mon, Jun 16, 1997	9.59	9.59	9.50	9.50
1277	NYSE	VLO	Fri, Jun 13, 1997	9.47	9.59	9.41	9.59
1276	NYSE	VLO	Thu, Jun 12, 1997	9.53	9.63	9.47	9.47
1275	NYSE	VLO	Wed, Jun 11, 1997	9.41	9.56	9.41	9.53
1274	NYSE	VLO	Tue, Jun 10, 1997	9.38	9.44	9.34	9.41
1273	NYSE	VLO	Mon, Jun 9, 1997	9.09	9.16	9.06	9.16
1272	NYSE	VLO	Fri, Jun 6, 1997	9.03	9.09	9.00	9.09
1271	NYSE	VLO	Thu, Jun 5, 1997	9.09	9.09	8.97	9.00
1270	NYSE	VLO	Wed, Jun 4, 1997	9.06	9.09	8.94	9.09
1269	NYSE	VLO	Tue, Jun 3, 1997	9.06	9.06	8.97	9.03
1268	NYSE	VLO	Mon, Jun 2, 1997	8.91	9.06	8.91	9.06
1267	NYSE	VLO	Fri, May 30, 1997	8.72	8.94	8.66	8.94
1266	NYSE	VLO	Thu, May 29, 1997	8.94	8.94	8.69	8.78
1265	NYSE	VLO	Wed, May 28, 1997	8.94	9.00	8.94	8.97
1264	NYSE	VLO	Tue, May 27, 1997	8.94	8.97	8.91	8.94
1263	NYSE	VLO	Fri, May 23, 1997	8.94	9.00	8.94	8.94
1262	NYSE	VLO	Thu, May 22, 1997	8.88	9.00	8.88	8.97
1261	NYSE	VLO	Wed, May 21, 1997	8.72	8.75	8.66	8.69
1260	NYSE	VLO	Tue, May 20, 1997	8.72	8.72	8.59	8.69
1259	NYSE	VLO	Mon, May 19, 1997	8.75	8.84	8.72	8.75
1258	NYSE	VLO	Fri, May 16, 1997	8.91	8.91	8.72	8.72
1257	NYSE	VLO	Thu, May 15, 1997	9.03	9.03	8.91	8.94
1256	NYSE	VLO	Wed, May 14, 1997	9.00	9.06	8.97	9.03
1255	NYSE	VLO	Tue, May 13, 1997	9.06	9.06	8.97	8.97
1254	NYSE	VLO	Mon, May 12, 1997	9.00	9.06	9.00	9.06
1253	NYSE	VLO	Fri, May 9, 1997	8.81	8.97	8.81	8.97
1252	NYSE	VLO	Thu, May 8, 1997	8.81	8.81	8.75	8.78
1251	NYSE	VLO	Wed, May 7, 1997	8.84	8.88	8.78	8.81
1250	NYSE	VLO	Tue, May 6, 1997	8.94	8.94	8.66	8.72
1249	NYSE	VLO	Mon, May 5, 1997	8.84	8.97	8.81	8.91
1248	NYSE	VLO	Fri, May 2, 1997	8.78	8.84	8.75	8.84
1247	NYSE	VLO	Thu, May 1, 1997	8.75	8.81	8.75	8.78
1246	NYSE	VLO	Wed, Apr 30, 1997	8.66	8.78	8.66	8.78
1245	NYSE	VLO	Tue, Apr 29, 1997	8.66	8.75	8.66	8.72
1244	NYSE	VLO	Mon, Apr 28, 1997	8.63	8.72	8.59	8.63
1243	NYSE	VLO	Fri, Apr 25, 1997	8.84	8.84	8.59	8.59
1242	NYSE	VLO	Thu, Apr 24, 1997	8.88	8.91	8.81	8.88
1241	NYSE	VLO	Wed, Apr 23, 1997	8.84	8.88	8.81	8.88
1240	NYSE	VLO	Tue, Apr 22, 1997	8.59	8.78	8.59	8.78
1239	NYSE	VLO	Mon, Apr 21, 1997	8.66	8.78	8.59	8.59
1238	NYSE	VLO	Fri, Apr 18, 1997	8.69	8.72	8.59	8.63
1237	NYSE	VLO	Thu, Apr 17, 1997	8.75	8.84	8.56	8.63
1236	NYSE	VLO	Wed, Apr 16, 1997	8.69	8.78	8.66	8.75
1235	NYSE	VLO	Tue, Apr 15, 1997	8.72	8.75	8.69	8.69
1234	NYSE	VLO	Mon, Apr 14, 1997	8.81	8.81	8.63	8.72
1233	NYSE	VLO	Fri, Apr 11, 1997	8.84	8.84	8.78	8.81
1232	NYSE	VLO	Thu, Apr 10, 1997	8.97	9.00	8.84	8.84
1231	NYSE	VLO	Wed, Apr 9, 1997	8.91	9.00	8.88	8.97
1230	NYSE	VLO	Tue, Apr 8, 1997	8.84	8.88	8.81	8.88
1229	NYSE	VLO	Mon, Apr 7, 1997	8.94	8.94	8.84	8.88
1228	NYSE	VLO	Fri, Apr 4, 1997	8.72	8.94	8.69	8.94
1227	NYSE	VLO	Thu, Apr 3, 1997	8.84	8.84	8.69	8.72
1226	NYSE	VLO	Wed, Apr 2, 1997	9.06	9.06	8.84	8.84
1225	NYSE	VLO	Tue, Apr 1, 1997	9.13	9.22	9.09	9.09
1224	NYSE	VLO	Mon, Mar 31, 1997	9.00	9.09	9.00	9.09
1223	NYSE	VLO	Thu, Mar 27, 1997	9.06	9.06	8.97	9.03
1222	NYSE	VLO	Wed, Mar 26, 1997	8.94	9.09	8.94	9.06
1221	NYSE	VLO	Tue, Mar 25, 1997	8.75	8.97	8.75	8.94
1220	NYSE	VLO	Mon, Mar 24, 1997	8.63	8.69	8.59	8.69
1219	NYSE	VLO	Fri, Mar 21, 1997	8.50	8.63	8.47	8.56
1218	NYSE	VLO	Thu, Mar 20, 1997	8.56	8.56	8.47	8.50
1217	NYSE	VLO	Wed, Mar 19, 1997	8.50	8.63	8.47	8.59
1216	NYSE	VLO	Tue, Mar 18, 1997	8.47	8.53	8.44	8.50
1215	NYSE	VLO	Mon, Mar 17, 1997	8.25	8.47	8.22	8.47
1214	NYSE	VLO	Fri, Mar 14, 1997	8.09	8.19	8.09	8.19
1213	NYSE	VLO	Thu, Mar 13, 1997	8.06	8.16	8.06	8.13
1212	NYSE	VLO	Wed, Mar 12, 1997	8.03	8.09	8.00	8.09
1211	NYSE	VLO	Tue, Mar 11, 1997	8.13	8.13	8.00	8.06
1210	NYSE	VLO	Mon, Mar 10, 1997	7.97	8.16	7.97	8.16
1209	NYSE	VLO	Fri, Mar 7, 1997	8.03	8.06	7.97	7.97
1208	NYSE	VLO	Thu, Mar 6, 1997	8.03	8.06	8.00	8.00
1207	NYSE	VLO	Wed, Mar 5, 1997	8.00	8.03	7.94	8.00
1206	NYSE	VLO	Tue, Mar 4, 1997	7.88	7.91	7.88	7.88
1205	NYSE	VLO	Mon, Mar 3, 1997	7.91	7.94	7.88	7.91
1204	NYSE	VLO	Fri, Feb 28, 1997	7.88	7.91	7.84	7.88
1203	NYSE	VLO	Thu, Feb 27, 1997	7.97	7.97	7.84	7.88
1202	NYSE	VLO	Wed, Feb 26, 1997	8.06	8.09	7.94	8.00
1201	NYSE	VLO	Tue, Feb 25, 1997	8.03	8.09	8.00	8.06
1200	NYSE	VLO	Mon, Feb 24, 1997	7.94	8.03	7.94	8.03
1199	NYSE	VLO	Fri, Feb 21, 1997	7.84	7.94	7.81	7.94
1198	NYSE	VLO	Thu, Feb 20, 1997	7.88	7.91	7.84	7.91
1197	NYSE	VLO	Wed, Feb 19, 1997	7.84	7.88	7.84	7.88
1196	NYSE	VLO	Tue, Feb 18, 1997	7.88	7.91	7.81	7.81
1195	NYSE	VLO	Fri, Feb 14, 1997	8.03	8.03	7.91	7.91
1194	NYSE	VLO	Thu, Feb 13, 1997	8.00	8.09	8.00	8.00
1193	NYSE	VLO	Wed, Feb 12, 1997	7.81	8.00	7.81	7.97
1192	NYSE	VLO	Tue, Feb 11, 1997	7.78	7.84	7.75	7.78
1191	NYSE	VLO	Mon, Feb 10, 1997	7.84	7.91	7.78	7.78
1190	NYSE	VLO	Fri, Feb 7, 1997	7.84	7.91	7.84	7.88
1189	NYSE	VLO	Thu, Feb 6, 1997	7.78	7.91	7.78	7.84
1188	NYSE	VLO	Wed, Feb 5, 1997	7.84	7.91	7.78	7.81
1187	NYSE	VLO	Tue, Feb 4, 1997	7.88	7.88	7.81	7.84
1186	NYSE	VLO	Mon, Feb 3, 1997	8.09	8.09	7.66	7.75
1185	NYSE	VLO	Fri, Jan 31, 1997	8.06	8.50	8.06	8.44
1184	NYSE	VLO	Thu, Jan 30, 1997	8.00	8.13	8.00	8.09
1183	NYSE	VLO	Wed, Jan 29, 1997	7.81	8.00	7.78	8.00
1182	NYSE	VLO	Tue, Jan 28, 1997	7.94	7.94	7.78	7.81
1181	NYSE	VLO	Mon, Jan 27, 1997	8.00	8.00	7.75	7.91
1180	NYSE	VLO	Fri, Jan 24, 1997	8.09	8.09	7.97	8.00
1179	NYSE	VLO	Thu, Jan 23, 1997	8.13	8.16	8.09	8.09
1178	NYSE	VLO	Wed, Jan 22, 1997	8.13	8.16	8.09	8.09
1177	NYSE	VLO	Tue, Jan 21, 1997	7.94	8.19	7.94	8.13
1176	NYSE	VLO	Mon, Jan 20, 1997	7.97	8.00	7.94	7.97
1175	NYSE	VLO	Fri, Jan 17, 1997	8.00	8.00	7.97	7.97
1174	NYSE	VLO	Thu, Jan 16, 1997	8.00	8.03	7.94	8.00
1173	NYSE	VLO	Wed, Jan 15, 1997	8.06	8.06	8.00	8.03
1172	NYSE	VLO	Tue, Jan 14, 1997	8.00	8.06	7.94	8.03
1171	NYSE	VLO	Mon, Jan 13, 1997	8.06	8.09	7.97	8.00
1170	NYSE	VLO	Fri, Jan 10, 1997	8.19	8.19	8.06	8.09
1169	NYSE	VLO	Thu, Jan 9, 1997	8.06	8.25	8.06	8.25
1168	NYSE	VLO	Wed, Jan 8, 1997	7.63	7.94	7.63	7.94
1167	NYSE	VLO	Tue, Jan 7, 1997	7.47	7.56	7.44	7.53
1166	NYSE	VLO	Mon, Jan 6, 1997	7.31	7.47	7.31	7.47
1165	NYSE	VLO	Fri, Jan 3, 1997	7.38	7.38	7.31	7.34
1164	NYSE	VLO	Thu, Jan 2, 1997	7.16	7.41	7.16	7.38
1163	NYSE	VLO	Tue, Dec 31, 1996	7.06	7.19	7.03	7.16
1162	NYSE	VLO	Mon, Dec 30, 1996	7.03	7.06	7.03	7.06
1161	NYSE	VLO	Fri, Dec 27, 1996	7.00	7.06	7.00	7.06
1160	NYSE	VLO	Thu, Dec 26, 1996	7.00	7.00	6.91	6.97
1159	NYSE	VLO	Tue, Dec 24, 1996	6.97	6.97	6.91	6.97
1158	NYSE	VLO	Mon, Dec 23, 1996	7.00	7.00	6.94	6.94
1157	NYSE	VLO	Fri, Dec 20, 1996	7.09	7.13	6.94	7.00
1156	NYSE	VLO	Thu, Dec 19, 1996	7.00	7.06	6.94	7.06
1155	NYSE	VLO	Wed, Dec 18, 1996	6.84	7.06	6.81	7.03
1154	NYSE	VLO	Tue, Dec 17, 1996	6.91	6.97	6.78	6.84
1153	NYSE	VLO	Mon, Dec 16, 1996	7.09	7.09	6.91	6.91
1152	NYSE	VLO	Fri, Dec 13, 1996	7.22	7.22	7.09	7.13
1151	NYSE	VLO	Thu, Dec 12, 1996	7.28	7.28	7.22	7.22
1150	NYSE	VLO	Wed, Dec 11, 1996	7.22	7.28	7.22	7.28
1149	NYSE	VLO	Tue, Dec 10, 1996	7.22	7.25	7.22	7.22
1148	NYSE	VLO	Mon, Dec 9, 1996	7.25	7.28	7.19	7.22
1147	NYSE	VLO	Fri, Dec 6, 1996	7.22	7.28	7.16	7.28
1146	NYSE	VLO	Thu, Dec 5, 1996	7.31	7.31	7.28	7.28
1145	NYSE	VLO	Wed, Dec 4, 1996	7.38	7.38	7.31	7.31
1144	NYSE	VLO	Tue, Dec 3, 1996	7.34	7.38	7.31	7.34
1143	NYSE	VLO	Mon, Dec 2, 1996	7.41	7.41	7.31	7.34
1142	NYSE	VLO	Fri, Nov 29, 1996	7.28	7.50	7.25	7.50
1141	NYSE	VLO	Wed, Nov 27, 1996	7.31	7.31	7.13	7.25
1140	NYSE	VLO	Tue, Nov 26, 1996	7.22	7.47	7.22	7.28
1139	NYSE	VLO	Mon, Nov 25, 1996	6.88	7.31	6.81	7.28
1138	NYSE	VLO	Fri, Nov 22, 1996	6.94	7.00	6.81	6.91
1137	NYSE	VLO	Thu, Nov 21, 1996	6.22	6.59	6.19	6.25
1136	NYSE	VLO	Wed, Nov 20, 1996	6.16	6.28	6.16	6.22
1135	NYSE	VLO	Tue, Nov 19, 1996	6.31	6.31	6.16	6.16
1134	NYSE	VLO	Mon, Nov 18, 1996	6.22	6.31	6.22	6.28
1133	NYSE	VLO	Fri, Nov 15, 1996	6.03	6.22	6.03	6.19
1132	NYSE	VLO	Thu, Nov 14, 1996	6.00	6.09	6.00	6.00
1131	NYSE	VLO	Wed, Nov 13, 1996	6.06	6.09	5.97	6.06
1130	NYSE	VLO	Tue, Nov 12, 1996	5.97	6.06	5.97	6.06
1129	NYSE	VLO	Mon, Nov 11, 1996	5.91	6.00	5.91	6.00
1128	NYSE	VLO	Fri, Nov 8, 1996	5.91	5.97	5.88	5.91
1127	NYSE	VLO	Thu, Nov 7, 1996	5.84	5.94	5.84	5.88
1126	NYSE	VLO	Wed, Nov 6, 1996	5.88	5.91	5.84	5.88
1125	NYSE	VLO	Tue, Nov 5, 1996	5.91	5.97	5.91	5.91
1124	NYSE	VLO	Mon, Nov 4, 1996	5.97	5.97	5.91	5.91
1123	NYSE	VLO	Fri, Nov 1, 1996	5.94	5.97	5.91	5.91
1122	NYSE	VLO	Thu, Oct 31, 1996	5.94	6.03	5.94	5.94
1121	NYSE	VLO	Wed, Oct 30, 1996	5.81	5.94	5.81	5.94
1120	NYSE	VLO	Tue, Oct 29, 1996	5.91	5.91	5.81	5.84
1119	NYSE	VLO	Mon, Oct 28, 1996	5.91	5.97	5.88	5.91
1118	NYSE	VLO	Fri, Oct 25, 1996	5.94	5.94	5.88	5.94
1117	NYSE	VLO	Thu, Oct 24, 1996	5.97	5.97	5.88	5.94
1116	NYSE	VLO	Wed, Oct 23, 1996	5.59	6.03	5.59	6.03
1115	NYSE	VLO	Tue, Oct 22, 1996	5.66	5.66	5.59	5.59
1114	NYSE	VLO	Mon, Oct 21, 1996	5.69	5.75	5.63	5.63
1113	NYSE	VLO	Fri, Oct 18, 1996	5.66	5.72	5.63	5.69
1112	NYSE	VLO	Thu, Oct 17, 1996	5.69	5.69	5.63	5.69
1111	NYSE	VLO	Wed, Oct 16, 1996	5.84	5.84	5.69	5.72
1110	NYSE	VLO	Tue, Oct 15, 1996	5.84	5.94	5.81	5.81
1109	NYSE	VLO	Mon, Oct 14, 1996	5.88	5.88	5.81	5.88
1108	NYSE	VLO	Fri, Oct 11, 1996	5.88	5.88	5.81	5.84
1107	NYSE	VLO	Thu, Oct 10, 1996	5.88	5.88	5.78	5.81
1106	NYSE	VLO	Wed, Oct 9, 1996	5.84	5.91	5.81	5.88
1105	NYSE	VLO	Tue, Oct 8, 1996	5.72	5.84	5.72	5.84
1104	NYSE	VLO	Mon, Oct 7, 1996	5.69	5.84	5.69	5.72
1103	NYSE	VLO	Fri, Oct 4, 1996	5.56	5.69	5.56	5.63
1102	NYSE	VLO	Thu, Oct 3, 1996	5.50	5.59	5.47	5.56
1101	NYSE	VLO	Wed, Oct 2, 1996	5.53	5.66	5.47	5.50
1100	NYSE	VLO	Tue, Oct 1, 1996	5.50	5.56	5.50	5.56
1099	NYSE	VLO	Mon, Sep 30, 1996	5.53	5.59	5.47	5.50
1098	NYSE	VLO	Fri, Sep 27, 1996	5.50	5.53	5.47	5.50
1097	NYSE	VLO	Thu, Sep 26, 1996	5.50	5.56	5.50	5.50
1096	NYSE	VLO	Wed, Sep 25, 1996	5.50	5.53	5.47	5.53
1095	NYSE	VLO	Tue, Sep 24, 1996	5.56	5.56	5.44	5.50
1094	NYSE	VLO	Mon, Sep 23, 1996	5.56	5.66	5.53	5.56
1093	NYSE	VLO	Fri, Sep 20, 1996	5.56	5.59	5.53	5.56
1092	NYSE	VLO	Thu, Sep 19, 1996	5.53	5.70	5.52	5.59
1091	NYSE	VLO	Wed, Sep 18, 1996	5.56	5.56	5.50	5.50
1090	NYSE	VLO	Tue, Sep 17, 1996	5.50	5.59	5.50	5.56
1089	NYSE	VLO	Mon, Sep 16, 1996	5.50	5.53	5.50	5.50
1088	NYSE	VLO	Fri, Sep 13, 1996	5.53	5.53	5.44	5.47
1087	NYSE	VLO	Thu, Sep 12, 1996	5.47	5.53	5.44	5.50
1086	NYSE	VLO	Wed, Sep 11, 1996	5.44	5.53	5.44	5.47
1085	NYSE	VLO	Tue, Sep 10, 1996	5.38	5.47	5.38	5.44
1084	NYSE	VLO	Mon, Sep 9, 1996	5.38	5.41	5.34	5.41
1083	NYSE	VLO	Fri, Sep 6, 1996	5.28	5.34	5.28	5.31
1082	NYSE	VLO	Thu, Sep 5, 1996	5.28	5.34	5.25	5.28
1081	NYSE	VLO	Wed, Sep 4, 1996	5.34	5.34	5.25	5.25
1080	NYSE	VLO	Tue, Sep 3, 1996	5.28	5.38	5.27	5.34
1079	NYSE	VLO	Fri, Aug 30, 1996	5.28	5.31	5.22	5.28
1078	NYSE	VLO	Thu, Aug 29, 1996	5.28	5.31	5.19	5.28
1077	NYSE	VLO	Wed, Aug 28, 1996	5.38	5.38	5.25	5.31
1076	NYSE	VLO	Tue, Aug 27, 1996	5.44	5.44	5.31	5.38
1075	NYSE	VLO	Mon, Aug 26, 1996	5.59	5.59	5.47	5.47
1074	NYSE	VLO	Fri, Aug 23, 1996	5.66	5.66	5.53	5.56
1073	NYSE	VLO	Thu, Aug 22, 1996	5.59	5.69	5.59	5.66
1072	NYSE	VLO	Wed, Aug 21, 1996	5.63	5.66	5.53	5.59
1071	NYSE	VLO	Tue, Aug 20, 1996	5.53	5.69	5.53	5.63
1070	NYSE	VLO	Mon, Aug 19, 1996	5.41	5.50	5.41	5.50
1069	NYSE	VLO	Fri, Aug 16, 1996	5.44	5.44	5.38	5.41
1068	NYSE	VLO	Thu, Aug 15, 1996	5.31	5.44	5.31	5.44
1067	NYSE	VLO	Wed, Aug 14, 1996	5.34	5.34	5.28	5.34
1066	NYSE	VLO	Tue, Aug 13, 1996	5.34	5.38	5.31	5.31
1065	NYSE	VLO	Mon, Aug 12, 1996	5.38	5.38	5.31	5.31
1064	NYSE	VLO	Fri, Aug 9, 1996	5.41	5.41	5.31	5.34
1063	NYSE	VLO	Thu, Aug 8, 1996	5.50	5.50	5.38	5.41
1062	NYSE	VLO	Wed, Aug 7, 1996	5.38	5.56	5.38	5.53
1061	NYSE	VLO	Tue, Aug 6, 1996	5.47	5.50	5.38	5.44
1060	NYSE	VLO	Mon, Aug 5, 1996	5.28	5.34	5.28	5.31
1059	NYSE	VLO	Fri, Aug 2, 1996	5.19	5.22	5.16	5.22
1058	NYSE	VLO	Thu, Aug 1, 1996	5.16	5.19	5.13	5.19
1057	NYSE	VLO	Wed, Jul 31, 1996	5.13	5.16	5.13	5.16
1056	NYSE	VLO	Tue, Jul 30, 1996	5.19	5.19	5.09	5.13
1055	NYSE	VLO	Mon, Jul 29, 1996	5.19	5.19	5.13	5.19
1054	NYSE	VLO	Fri, Jul 26, 1996	5.09	5.16	5.06	5.16
1053	NYSE	VLO	Thu, Jul 25, 1996	5.28	5.28	5.09	5.09
1052	NYSE	VLO	Wed, Jul 24, 1996	5.25	5.28	5.13	5.22
1051	NYSE	VLO	Tue, Jul 23, 1996	5.47	5.50	5.31	5.31
1050	NYSE	VLO	Mon, Jul 22, 1996	5.53	5.53	5.44	5.47
1049	NYSE	VLO	Fri, Jul 19, 1996	5.72	5.75	5.50	5.53
1048	NYSE	VLO	Thu, Jul 18, 1996	5.81	5.81	5.72	5.75
1047	NYSE	VLO	Wed, Jul 17, 1996	5.81	5.84	5.75	5.81
1046	NYSE	VLO	Tue, Jul 16, 1996	5.94	5.94	5.78	5.78
1045	NYSE	VLO	Mon, Jul 15, 1996	5.97	6.06	5.94	5.97
1044	NYSE	VLO	Fri, Jul 12, 1996	5.84	5.91	5.84	5.91
1043	NYSE	VLO	Thu, Jul 11, 1996	5.88	5.88	5.81	5.81
1042	NYSE	VLO	Wed, Jul 10, 1996	5.97	5.97	5.84	5.84
1041	NYSE	VLO	Tue, Jul 9, 1996	5.97	6.00	5.94	5.94
1040	NYSE	VLO	Mon, Jul 8, 1996	6.00	6.03	5.94	5.97
1039	NYSE	VLO	Fri, Jul 5, 1996	6.03	6.06	6.03	6.06
1038	NYSE	VLO	Wed, Jul 3, 1996	6.25	6.25	6.00	6.09
1037	NYSE	VLO	Tue, Jul 2, 1996	6.38	6.38	6.19	6.25
1036	NYSE	VLO	Mon, Jul 1, 1996	6.31	6.38	6.28	6.38
1035	NYSE	VLO	Fri, Jun 28, 1996	6.34	6.38	6.22	6.25
1034	NYSE	VLO	Thu, Jun 27, 1996	6.34	6.34	6.28	6.34
1033	NYSE	VLO	Wed, Jun 26, 1996	6.31	6.38	6.28	6.34
1032	NYSE	VLO	Tue, Jun 25, 1996	6.38	6.38	6.25	6.31
1031	NYSE	VLO	Mon, Jun 24, 1996	6.50	6.50	6.38	6.38
1030	NYSE	VLO	Fri, Jun 21, 1996	6.44	6.44	6.34	6.38
1029	NYSE	VLO	Thu, Jun 20, 1996	6.56	6.59	6.53	6.53
1028	NYSE	VLO	Wed, Jun 19, 1996	6.63	6.63	6.53	6.53
1027	NYSE	VLO	Tue, Jun 18, 1996	6.63	6.66	6.59	6.63
1026	NYSE	VLO	Mon, Jun 17, 1996	6.56	6.63	6.56	6.63
1025	NYSE	VLO	Fri, Jun 14, 1996	6.66	6.69	6.59	6.59
1024	NYSE	VLO	Thu, Jun 13, 1996	6.72	6.75	6.66	6.66
1023	NYSE	VLO	Wed, Jun 12, 1996	6.66	6.66	6.59	6.66
1022	NYSE	VLO	Tue, Jun 11, 1996	6.72	6.72	6.66	6.66
1021	NYSE	VLO	Mon, Jun 10, 1996	6.81	6.81	6.66	6.72
1020	NYSE	VLO	Fri, Jun 7, 1996	6.88	6.88	6.81	6.81
1019	NYSE	VLO	Thu, Jun 6, 1996	6.84	6.88	6.81	6.88
1018	NYSE	VLO	Wed, Jun 5, 1996	6.88	6.88	6.81	6.84
1017	NYSE	VLO	Tue, Jun 4, 1996	6.88	6.91	6.84	6.84
1016	NYSE	VLO	Mon, Jun 3, 1996	6.88	6.91	6.88	6.88
1015	NYSE	VLO	Fri, May 31, 1996	6.91	6.94	6.88	6.88
1014	NYSE	VLO	Thu, May 30, 1996	6.91	6.94	6.84	6.91
1013	NYSE	VLO	Wed, May 29, 1996	6.94	6.97	6.91	6.91
1012	NYSE	VLO	Tue, May 28, 1996	7.13	7.16	6.94	6.94
1011	NYSE	VLO	Fri, May 24, 1996	7.22	7.22	7.13	7.13
1010	NYSE	VLO	Thu, May 23, 1996	7.22	7.25	7.19	7.19
1009	NYSE	VLO	Wed, May 22, 1996	7.13	7.19	7.06	7.19
1008	NYSE	VLO	Tue, May 21, 1996	7.19	7.19	7.09	7.13
1007	NYSE	VLO	Mon, May 20, 1996	7.16	7.25	7.16	7.22
1006	NYSE	VLO	Fri, May 17, 1996	7.13	7.19	7.13	7.16
1005	NYSE	VLO	Thu, May 16, 1996	7.00	7.16	7.00	7.13
1004	NYSE	VLO	Wed, May 15, 1996	7.09	7.09	6.97	7.00
1003	NYSE	VLO	Tue, May 14, 1996	7.06	7.16	7.03	7.09
1002	NYSE	VLO	Mon, May 13, 1996	7.03	7.06	7.00	7.06
1001	NYSE	VLO	Fri, May 10, 1996	7.00	7.06	6.97	7.06
1000	NYSE	VLO	Thu, May 9, 1996	6.69	7.00	6.66	7.00
999	NYSE	VLO	Wed, May 8, 1996	6.78	6.78	6.59	6.66
998	NYSE	VLO	Tue, May 7, 1996	6.88	6.88	6.81	6.81
997	NYSE	VLO	Mon, May 6, 1996	6.84	6.91	6.84	6.88
996	NYSE	VLO	Fri, May 3, 1996	6.94	6.94	6.84	6.88
995	NYSE	VLO	Thu, May 2, 1996	6.97	7.00	6.84	6.91
994	NYSE	VLO	Wed, May 1, 1996	7.22	7.22	6.97	6.97
993	NYSE	VLO	Tue, Apr 30, 1996	7.22	7.22	7.16	7.22
992	NYSE	VLO	Mon, Apr 29, 1996	7.06	7.22	7.06	7.22
991	NYSE	VLO	Fri, Apr 26, 1996	7.03	7.09	7.00	7.09
990	NYSE	VLO	Thu, Apr 25, 1996	6.97	7.06	6.94	7.06
989	NYSE	VLO	Wed, Apr 24, 1996	7.00	7.13	7.00	7.00
988	NYSE	VLO	Tue, Apr 23, 1996	6.72	7.03	6.72	6.97
987	NYSE	VLO	Mon, Apr 22, 1996	6.66	6.78	6.66	6.72
986	NYSE	VLO	Fri, Apr 19, 1996	6.56	6.69	6.53	6.66
985	NYSE	VLO	Thu, Apr 18, 1996	6.59	6.59	6.53	6.56
984	NYSE	VLO	Wed, Apr 17, 1996	6.56	6.59	6.53	6.59
983	NYSE	VLO	Tue, Apr 16, 1996	6.44	6.47	6.41	6.41
982	NYSE	VLO	Mon, Apr 15, 1996	6.28	6.44	6.28	6.44
981	NYSE	VLO	Fri, Apr 12, 1996	6.31	6.31	6.25	6.25
980	NYSE	VLO	Thu, Apr 11, 1996	6.25	6.31	6.25	6.31
979	NYSE	VLO	Wed, Apr 10, 1996	6.28	6.28	6.25	6.25
978	NYSE	VLO	Tue, Apr 9, 1996	6.22	6.28	6.22	6.28
977	NYSE	VLO	Mon, Apr 8, 1996	6.28	6.28	6.16	6.19
976	NYSE	VLO	Thu, Apr 4, 1996	6.31	6.31	6.22	6.28
975	NYSE	VLO	Wed, Apr 3, 1996	6.28	6.31	6.25	6.25
974	NYSE	VLO	Tue, Apr 2, 1996	6.13	6.31	6.13	6.28
973	NYSE	VLO	Mon, Apr 1, 1996	6.22	6.22	6.13	6.13
972	NYSE	VLO	Fri, Mar 29, 1996	6.16	6.19	6.13	6.16
971	NYSE	VLO	Thu, Mar 28, 1996	6.13	6.16	6.09	6.16
970	NYSE	VLO	Wed, Mar 27, 1996	6.16	6.16	6.09	6.13
969	NYSE	VLO	Tue, Mar 26, 1996	6.06	6.16	6.06	6.13
968	NYSE	VLO	Mon, Mar 25, 1996	6.09	6.13	6.06	6.13
967	NYSE	VLO	Fri, Mar 22, 1996	6.09	6.09	6.06	6.06
966	NYSE	VLO	Thu, Mar 21, 1996	6.09	6.09	6.00	6.06
965	NYSE	VLO	Wed, Mar 20, 1996	6.13	6.13	6.06	6.09
964	NYSE	VLO	Tue, Mar 19, 1996	6.25	6.25	6.09	6.13
963	NYSE	VLO	Mon, Mar 18, 1996	6.16	6.25	6.16	6.25
962	NYSE	VLO	Fri, Mar 15, 1996	6.19	6.22	6.16	6.19
961	NYSE	VLO	Thu, Mar 14, 1996	6.16	6.22	6.16	6.19
960	NYSE	VLO	Wed, Mar 13, 1996	6.03	6.19	5.97	6.19
959	NYSE	VLO	Tue, Mar 12, 1996	5.91	5.97	5.91	5.97
958	NYSE	VLO	Mon, Mar 11, 1996	5.84	5.91	5.78	5.88
957	NYSE	VLO	Fri, Mar 8, 1996	5.94	6.00	5.84	5.88
956	NYSE	VLO	Thu, Mar 7, 1996	5.97	6.00	5.94	6.00
955	NYSE	VLO	Wed, Mar 6, 1996	6.03	6.03	5.97	5.97
954	NYSE	VLO	Tue, Mar 5, 1996	6.09	6.09	6.03	6.03
953	NYSE	VLO	Mon, Mar 4, 1996	5.97	6.06	5.94	6.06
952	NYSE	VLO	Fri, Mar 1, 1996	5.97	5.97	5.88	5.94
951	NYSE	VLO	Thu, Feb 29, 1996	6.03	6.03	5.88	5.91
950	NYSE	VLO	Wed, Feb 28, 1996	6.03	6.09	5.97	5.97
949	NYSE	VLO	Tue, Feb 27, 1996	6.03	6.06	5.97	6.00
948	NYSE	VLO	Mon, Feb 26, 1996	6.16	6.16	6.03	6.03
947	NYSE	VLO	Fri, Feb 23, 1996	6.28	6.31	6.13	6.16
946	NYSE	VLO	Thu, Feb 22, 1996	6.22	6.34	6.22	6.25
945	NYSE	VLO	Wed, Feb 21, 1996	6.06	6.22	6.06	6.22
944	NYSE	VLO	Tue, Feb 20, 1996	6.03	6.13	6.03	6.06
943	NYSE	VLO	Fri, Feb 16, 1996	6.19	6.22	6.03	6.03
942	NYSE	VLO	Thu, Feb 15, 1996	6.09	6.13	6.06	6.13
941	NYSE	VLO	Wed, Feb 14, 1996	6.25	6.25	6.09	6.09
940	NYSE	VLO	Tue, Feb 13, 1996	6.25	6.28	6.22	6.28
939	NYSE	VLO	Mon, Feb 12, 1996	6.34	6.41	6.28	6.28
938	NYSE	VLO	Fri, Feb 9, 1996	6.19	6.34	6.19	6.34
937	NYSE	VLO	Thu, Feb 8, 1996	6.19	6.25	6.16	6.19
936	NYSE	VLO	Wed, Feb 7, 1996	6.19	6.22	6.16	6.16
935	NYSE	VLO	Tue, Feb 6, 1996	6.31	6.31	6.25	6.25
934	NYSE	VLO	Mon, Feb 5, 1996	6.59	6.59	6.31	6.31
933	NYSE	VLO	Fri, Feb 2, 1996	6.47	6.63	6.47	6.56
932	NYSE	VLO	Thu, Feb 1, 1996	6.25	6.48	6.25	6.47
931	NYSE	VLO	Wed, Jan 31, 1996	6.19	6.22	6.16	6.19
930	NYSE	VLO	Tue, Jan 30, 1996	5.97	6.16	5.97	6.13
929	NYSE	VLO	Mon, Jan 29, 1996	5.97	6.00	5.94	5.97
928	NYSE	VLO	Fri, Jan 26, 1996	5.84	6.00	5.84	6.00
927	NYSE	VLO	Thu, Jan 25, 1996	5.84	5.91	5.84	5.88
926	NYSE	VLO	Wed, Jan 24, 1996	5.78	5.91	5.78	5.81
925	NYSE	VLO	Tue, Jan 23, 1996	5.81	5.81	5.69	5.78
924	NYSE	VLO	Mon, Jan 22, 1996	5.75	5.84	5.75	5.81
923	NYSE	VLO	Fri, Jan 19, 1996	5.75	5.75	5.69	5.72
922	NYSE	VLO	Thu, Jan 18, 1996	5.69	5.75	5.66	5.75
921	NYSE	VLO	Wed, Jan 17, 1996	5.63	5.72	5.59	5.69
920	NYSE	VLO	Tue, Jan 16, 1996	5.69	5.69	5.53	5.63
919	NYSE	VLO	Mon, Jan 15, 1996	5.97	5.97	5.81	5.84
918	NYSE	VLO	Fri, Jan 12, 1996	6.03	6.03	5.91	5.94
917	NYSE	VLO	Thu, Jan 11, 1996	6.03	6.09	6.00	6.03
916	NYSE	VLO	Wed, Jan 10, 1996	6.19	6.19	6.06	6.06
915	NYSE	VLO	Tue, Jan 9, 1996	6.25	6.25	6.19	6.22
914	NYSE	VLO	Mon, Jan 8, 1996	6.25	6.28	6.22	6.28
913	NYSE	VLO	Fri, Jan 5, 1996	6.28	6.34	6.25	6.25
912	NYSE	VLO	Thu, Jan 4, 1996	6.25	6.34	6.25	6.31
911	NYSE	VLO	Wed, Jan 3, 1996	6.25	6.28	6.22	6.25
910	NYSE	VLO	Tue, Jan 2, 1996	6.09	6.28	6.09	6.25
909	NYSE	VLO	Fri, Dec 29, 1995	6.09	6.13	6.06	6.13
908	NYSE	VLO	Thu, Dec 28, 1995	6.09	6.16	6.09	6.13
907	NYSE	VLO	Wed, Dec 27, 1995	6.19	6.22	6.09	6.09
906	NYSE	VLO	Tue, Dec 26, 1995	6.22	6.22	6.13	6.22
905	NYSE	VLO	Fri, Dec 22, 1995	6.09	6.22	6.09	6.22
904	NYSE	VLO	Thu, Dec 21, 1995	6.19	6.22	6.03	6.13
903	NYSE	VLO	Wed, Dec 20, 1995	6.03	6.19	6.03	6.19
902	NYSE	VLO	Tue, Dec 19, 1995	6.28	6.31	6.06	6.06
901	NYSE	VLO	Mon, Dec 18, 1995	6.34	6.34	6.28	6.31
900	NYSE	VLO	Fri, Dec 15, 1995	6.38	6.41	6.34	6.38
899	NYSE	VLO	Thu, Dec 14, 1995	6.38	6.41	6.38	6.41
898	NYSE	VLO	Wed, Dec 13, 1995	6.41	6.41	6.38	6.41
897	NYSE	VLO	Tue, Dec 12, 1995	6.38	6.44	6.38	6.41
896	NYSE	VLO	Mon, Dec 11, 1995	6.38	6.44	6.34	6.44
895	NYSE	VLO	Fri, Dec 8, 1995	6.41	6.41	6.34	6.38
894	NYSE	VLO	Thu, Dec 7, 1995	6.38	6.44	6.38	6.44
893	NYSE	VLO	Wed, Dec 6, 1995	6.41	6.41	6.38	6.38
892	NYSE	VLO	Tue, Dec 5, 1995	6.38	6.41	6.38	6.38
891	NYSE	VLO	Mon, Dec 4, 1995	6.44	6.44	6.34	6.38
890	NYSE	VLO	Fri, Dec 1, 1995	6.47	6.47	6.38	6.44
889	NYSE	VLO	Thu, Nov 30, 1995	6.44	6.47	6.41	6.47
888	NYSE	VLO	Wed, Nov 29, 1995	6.34	6.47	6.34	6.47
887	NYSE	VLO	Tue, Nov 28, 1995	6.28	6.38	6.28	6.34
886	NYSE	VLO	Mon, Nov 27, 1995	6.28	6.34	6.28	6.31
885	NYSE	VLO	Fri, Nov 24, 1995	6.22	6.28	6.22	6.28
884	NYSE	VLO	Wed, Nov 22, 1995	6.25	6.28	6.22	6.22
883	NYSE	VLO	Tue, Nov 21, 1995	6.19	6.25	6.19	6.22
882	NYSE	VLO	Mon, Nov 20, 1995	6.06	6.25	6.06	6.19
881	NYSE	VLO	Fri, Nov 17, 1995	5.97	6.06	5.97	6.06
880	NYSE	VLO	Thu, Nov 16, 1995	6.00	6.03	5.91	5.97
879	NYSE	VLO	Wed, Nov 15, 1995	6.00	6.06	6.00	6.03
878	NYSE	VLO	Tue, Nov 14, 1995	6.00	6.03	5.97	5.97
877	NYSE	VLO	Mon, Nov 13, 1995	5.97	6.00	5.94	5.94
876	NYSE	VLO	Fri, Nov 10, 1995	6.00	6.00	5.94	5.94
875	NYSE	VLO	Thu, Nov 9, 1995	5.97	6.00	5.94	6.00
874	NYSE	VLO	Wed, Nov 8, 1995	5.97	6.00	5.97	6.00
873	NYSE	VLO	Tue, Nov 7, 1995	5.97	6.00	5.94	5.97
872	NYSE	VLO	Mon, Nov 6, 1995	5.91	5.97	5.91	5.94
871	NYSE	VLO	Fri, Nov 3, 1995	5.91	5.97	5.91	5.94
870	NYSE	VLO	Thu, Nov 2, 1995	5.84	5.91	5.78	5.91
869	NYSE	VLO	Wed, Nov 1, 1995	5.91	5.91	5.88	5.88
868	NYSE	VLO	Tue, Oct 31, 1995	5.97	5.97	5.91	5.91
867	NYSE	VLO	Mon, Oct 30, 1995	5.97	6.00	5.97	6.00
866	NYSE	VLO	Fri, Oct 27, 1995	5.97	5.97	5.94	5.97
865	NYSE	VLO	Thu, Oct 26, 1995	5.91	5.97	5.91	5.97
864	NYSE	VLO	Wed, Oct 25, 1995	5.88	5.91	5.88	5.91
863	NYSE	VLO	Tue, Oct 24, 1995	5.97	6.00	5.88	5.88
862	NYSE	VLO	Mon, Oct 23, 1995	6.00	6.03	5.97	6.00
861	NYSE	VLO	Fri, Oct 20, 1995	6.00	6.13	5.97	6.00
860	NYSE	VLO	Thu, Oct 19, 1995	5.78	5.94	5.78	5.94
859	NYSE	VLO	Wed, Oct 18, 1995	5.66	5.75	5.63	5.75
858	NYSE	VLO	Tue, Oct 17, 1995	5.66	5.66	5.63	5.66
857	NYSE	VLO	Mon, Oct 16, 1995	5.72	5.75	5.66	5.69
856	NYSE	VLO	Fri, Oct 13, 1995	5.69	5.75	5.69	5.75
855	NYSE	VLO	Thu, Oct 12, 1995	5.75	5.75	5.72	5.75
854	NYSE	VLO	Wed, Oct 11, 1995	5.78	5.81	5.69	5.75
853	NYSE	VLO	Tue, Oct 10, 1995	5.69	5.81	5.66	5.78
852	NYSE	VLO	Mon, Oct 9, 1995	5.75	5.75	5.69	5.69
851	NYSE	VLO	Fri, Oct 6, 1995	5.78	5.81	5.72	5.75
850	NYSE	VLO	Thu, Oct 5, 1995	5.81	5.84	5.78	5.81
849	NYSE	VLO	Wed, Oct 4, 1995	5.84	5.84	5.81	5.81
848	NYSE	VLO	Tue, Oct 3, 1995	5.94	5.94	5.81	5.84
847	NYSE	VLO	Mon, Oct 2, 1995	6.00	6.00	5.94	5.94
846	NYSE	VLO	Fri, Sep 29, 1995	5.97	6.03	5.97	5.97
845	NYSE	VLO	Thu, Sep 28, 1995	6.13	6.13	5.94	6.00
844	NYSE	VLO	Wed, Sep 27, 1995	6.16	6.19	6.13	6.13
843	NYSE	VLO	Tue, Sep 26, 1995	6.19	6.22	6.16	6.19
842	NYSE	VLO	Mon, Sep 25, 1995	6.28	6.28	6.13	6.19
841	NYSE	VLO	Fri, Sep 22, 1995	6.38	6.38	6.25	6.28
840	NYSE	VLO	Thu, Sep 21, 1995	6.34	6.41	6.34	6.38
839	NYSE	VLO	Wed, Sep 20, 1995	6.31	6.38	6.28	6.38
838	NYSE	VLO	Tue, Sep 19, 1995	6.31	6.38	6.28	6.34
837	NYSE	VLO	Mon, Sep 18, 1995	6.19	6.31	6.19	6.31
836	NYSE	VLO	Fri, Sep 15, 1995	6.19	6.19	6.13	6.16
835	NYSE	VLO	Thu, Sep 14, 1995	6.16	6.16	6.13	6.13
834	NYSE	VLO	Wed, Sep 13, 1995	6.16	6.16	6.09	6.16
833	NYSE	VLO	Tue, Sep 12, 1995	6.03	6.16	6.03	6.13
832	NYSE	VLO	Mon, Sep 11, 1995	6.06	6.09	6.06	6.06
831	NYSE	VLO	Fri, Sep 8, 1995	6.03	6.09	6.03	6.06
830	NYSE	VLO	Thu, Sep 7, 1995	5.94	6.06	5.94	6.03
829	NYSE	VLO	Wed, Sep 6, 1995	5.75	5.91	5.75	5.91
828	NYSE	VLO	Tue, Sep 5, 1995	5.78	5.84	5.75	5.81
827	NYSE	VLO	Fri, Sep 1, 1995	5.72	5.84	5.69	5.78
826	NYSE	VLO	Thu, Aug 31, 1995	5.69	5.72	5.66	5.72
825	NYSE	VLO	Wed, Aug 30, 1995	5.69	5.69	5.66	5.69
824	NYSE	VLO	Tue, Aug 29, 1995	5.72	5.81	5.66	5.69
823	NYSE	VLO	Mon, Aug 28, 1995	5.72	5.75	5.69	5.75
822	NYSE	VLO	Fri, Aug 25, 1995	5.78	5.78	5.72	5.72
821	NYSE	VLO	Thu, Aug 24, 1995	5.81	5.81	5.75	5.75
820	NYSE	VLO	Wed, Aug 23, 1995	5.75	5.81	5.72	5.78
819	NYSE	VLO	Tue, Aug 22, 1995	5.69	5.75	5.69	5.72
818	NYSE	VLO	Mon, Aug 21, 1995	5.75	5.78	5.69	5.69
817	NYSE	VLO	Fri, Aug 18, 1995	5.72	5.78	5.72	5.72
816	NYSE	VLO	Thu, Aug 17, 1995	5.69	5.72	5.66	5.72
815	NYSE	VLO	Wed, Aug 16, 1995	5.66	5.72	5.66	5.66
814	NYSE	VLO	Tue, Aug 15, 1995	5.66	5.69	5.59	5.59
813	NYSE	VLO	Mon, Aug 14, 1995	5.72	5.72	5.69	5.69
812	NYSE	VLO	Fri, Aug 11, 1995	5.78	5.81	5.72	5.72
811	NYSE	VLO	Thu, Aug 10, 1995	5.72	5.81	5.72	5.81
810	NYSE	VLO	Wed, Aug 9, 1995	5.78	5.78	5.72	5.72
809	NYSE	VLO	Tue, Aug 8, 1995	5.72	5.78	5.72	5.75
808	NYSE	VLO	Mon, Aug 7, 1995	5.75	5.75	5.69	5.72
807	NYSE	VLO	Fri, Aug 4, 1995	5.69	5.75	5.69	5.75
806	NYSE	VLO	Thu, Aug 3, 1995	5.72	5.72	5.66	5.72
805	NYSE	VLO	Wed, Aug 2, 1995	5.78	5.78	5.72	5.75
804	NYSE	VLO	Tue, Aug 1, 1995	5.78	5.81	5.75	5.75
803	NYSE	VLO	Mon, Jul 31, 1995	5.75	5.81	5.72	5.81
802	NYSE	VLO	Fri, Jul 28, 1995	5.75	5.78	5.72	5.75
801	NYSE	VLO	Thu, Jul 27, 1995	5.72	5.78	5.69	5.75
800	NYSE	VLO	Wed, Jul 26, 1995	5.69	5.72	5.69	5.69
799	NYSE	VLO	Tue, Jul 25, 1995	5.66	5.72	5.66	5.69
798	NYSE	VLO	Mon, Jul 24, 1995	5.66	5.66	5.59	5.59
797	NYSE	VLO	Fri, Jul 21, 1995	5.63	5.63	5.59	5.63
796	NYSE	VLO	Thu, Jul 20, 1995	5.59	5.69	5.56	5.63
795	NYSE	VLO	Wed, Jul 19, 1995	5.38	5.56	5.38	5.56
794	NYSE	VLO	Tue, Jul 18, 1995	5.31	5.41	5.31	5.41
793	NYSE	VLO	Mon, Jul 17, 1995	5.34	5.34	5.31	5.31
792	NYSE	VLO	Fri, Jul 14, 1995	5.28	5.34	5.28	5.34
791	NYSE	VLO	Thu, Jul 13, 1995	5.28	5.34	5.25	5.25
790	NYSE	VLO	Wed, Jul 12, 1995	5.28	5.31	5.25	5.31
789	NYSE	VLO	Tue, Jul 11, 1995	5.09	5.31	5.09	5.31
788	NYSE	VLO	Mon, Jul 10, 1995	4.97	5.09	4.91	5.06
787	NYSE	VLO	Fri, Jul 7, 1995	4.94	5.00	4.94	4.94
786	NYSE	VLO	Thu, Jul 6, 1995	4.94	5.00	4.91	4.97
785	NYSE	VLO	Wed, Jul 5, 1995	5.03	5.03	4.94	4.94
784	NYSE	VLO	Mon, Jul 3, 1995	5.03	5.06	5.03	5.03
783	NYSE	VLO	Fri, Jun 30, 1995	5.00	5.06	4.97	5.06
782	NYSE	VLO	Thu, Jun 29, 1995	5.03	5.03	4.94	5.00
781	NYSE	VLO	Wed, Jun 28, 1995	5.09	5.09	5.03	5.09
780	NYSE	VLO	Tue, Jun 27, 1995	5.03	5.16	5.00	5.13
779	NYSE	VLO	Mon, Jun 26, 1995	5.25	5.31	5.00	5.00
778	NYSE	VLO	Fri, Jun 23, 1995	5.31	5.34	5.25	5.25
777	NYSE	VLO	Thu, Jun 22, 1995	5.34	5.34	5.31	5.31
776	NYSE	VLO	Wed, Jun 21, 1995	5.28	5.34	5.28	5.34
775	NYSE	VLO	Tue, Jun 20, 1995	5.13	5.28	5.13	5.28
774	NYSE	VLO	Mon, Jun 19, 1995	5.06	5.16	5.03	5.16
773	NYSE	VLO	Fri, Jun 16, 1995	5.13	5.16	5.03	5.06
772	NYSE	VLO	Thu, Jun 15, 1995	5.13	5.16	5.13	5.13
771	NYSE	VLO	Wed, Jun 14, 1995	5.16	5.19	5.13	5.13
770	NYSE	VLO	Tue, Jun 13, 1995	5.19	5.22	5.19	5.19
769	NYSE	VLO	Mon, Jun 12, 1995	5.22	5.22	5.19	5.22
768	NYSE	VLO	Fri, Jun 9, 1995	5.22	5.25	5.19	5.22
767	NYSE	VLO	Thu, Jun 8, 1995	5.34	5.34	5.22	5.22
766	NYSE	VLO	Wed, Jun 7, 1995	5.38	5.41	5.34	5.38
765	NYSE	VLO	Tue, Jun 6, 1995	5.41	5.44	5.38	5.41
764	NYSE	VLO	Mon, Jun 5, 1995	5.41	5.44	5.38	5.44
763	NYSE	VLO	Fri, Jun 2, 1995	5.38	5.41	5.34	5.41
762	NYSE	VLO	Thu, Jun 1, 1995	5.28	5.34	5.28	5.31
761	NYSE	VLO	Wed, May 31, 1995	5.31	5.34	5.28	5.31
760	NYSE	VLO	Tue, May 30, 1995	5.31	5.34	5.31	5.31
759	NYSE	VLO	Fri, May 26, 1995	5.31	5.34	5.31	5.34
758	NYSE	VLO	Thu, May 25, 1995	5.34	5.34	5.31	5.31
757	NYSE	VLO	Wed, May 24, 1995	5.31	5.38	5.31	5.38
756	NYSE	VLO	Tue, May 23, 1995	5.25	5.38	5.25	5.34
755	NYSE	VLO	Mon, May 22, 1995	5.28	5.28	5.22	5.25
754	NYSE	VLO	Fri, May 19, 1995	5.34	5.34	5.25	5.25
753	NYSE	VLO	Thu, May 18, 1995	5.41	5.41	5.34	5.34
752	NYSE	VLO	Wed, May 17, 1995	5.53	5.53	5.38	5.38
751	NYSE	VLO	Tue, May 16, 1995	5.47	5.53	5.44	5.53
750	NYSE	VLO	Mon, May 15, 1995	5.38	5.47	5.34	5.47
749	NYSE	VLO	Fri, May 12, 1995	5.25	5.44	5.25	5.38
748	NYSE	VLO	Thu, May 11, 1995	5.34	5.47	5.34	5.34
747	NYSE	VLO	Wed, May 10, 1995	5.16	5.31	5.09	5.31
746	NYSE	VLO	Tue, May 9, 1995	5.28	5.28	5.16	5.19
745	NYSE	VLO	Mon, May 8, 1995	5.25	5.28	5.16	5.22
744	NYSE	VLO	Fri, May 5, 1995	5.41	5.41	5.28	5.34
743	NYSE	VLO	Thu, May 4, 1995	5.56	5.56	5.34	5.38
742	NYSE	VLO	Wed, May 3, 1995	5.50	5.59	5.44	5.53
741	NYSE	VLO	Tue, May 2, 1995	5.72	5.72	5.56	5.56
740	NYSE	VLO	Mon, May 1, 1995	5.41	5.72	5.41	5.72
739	NYSE	VLO	Fri, Apr 28, 1995	5.25	5.42	5.25	5.41
738	NYSE	VLO	Thu, Apr 27, 1995	5.34	5.34	5.22	5.25
737	NYSE	VLO	Wed, Apr 26, 1995	5.16	5.34	5.06	5.34
736	NYSE	VLO	Tue, Apr 25, 1995	5.19	5.19	5.13	5.13
735	NYSE	VLO	Mon, Apr 24, 1995	5.06	5.31	5.06	5.19
734	NYSE	VLO	Fri, Apr 21, 1995	4.69	5.13	4.66	5.09
733	NYSE	VLO	Thu, Apr 20, 1995	4.53	4.59	4.50	4.56
732	NYSE	VLO	Wed, Apr 19, 1995	4.50	4.56	4.50	4.53
731	NYSE	VLO	Tue, Apr 18, 1995	4.50	4.50	4.47	4.47
730	NYSE	VLO	Mon, Apr 17, 1995	4.50	4.53	4.44	4.53
729	NYSE	VLO	Thu, Apr 13, 1995	4.56	4.59	4.53	4.53
728	NYSE	VLO	Wed, Apr 12, 1995	4.66	4.66	4.59	4.59
727	NYSE	VLO	Tue, Apr 11, 1995	4.66	4.69	4.63	4.63
726	NYSE	VLO	Mon, Apr 10, 1995	4.69	4.72	4.66	4.66
725	NYSE	VLO	Fri, Apr 7, 1995	4.69	4.72	4.66	4.72
724	NYSE	VLO	Thu, Apr 6, 1995	4.75	4.75	4.69	4.69
723	NYSE	VLO	Wed, Apr 5, 1995	4.66	4.75	4.66	4.72
722	NYSE	VLO	Tue, Apr 4, 1995	4.66	4.69	4.63	4.66
721	NYSE	VLO	Mon, Apr 3, 1995	4.59	4.66	4.56	4.66
720	NYSE	VLO	Fri, Mar 31, 1995	4.66	4.66	4.56	4.59
719	NYSE	VLO	Thu, Mar 30, 1995	4.31	4.66	4.31	4.66
718	NYSE	VLO	Wed, Mar 29, 1995	4.22	4.31	4.22	4.28
717	NYSE	VLO	Tue, Mar 28, 1995	4.22	4.22	4.19	4.22
716	NYSE	VLO	Mon, Mar 27, 1995	4.09	4.25	4.09	4.22
715	NYSE	VLO	Fri, Mar 24, 1995	4.06	4.09	4.03	4.09
714	NYSE	VLO	Thu, Mar 23, 1995	4.03	4.09	4.00	4.06
713	NYSE	VLO	Wed, Mar 22, 1995	4.13	4.13	4.03	4.06
712	NYSE	VLO	Tue, Mar 21, 1995	4.19	4.22	4.06	4.13
711	NYSE	VLO	Mon, Mar 20, 1995	4.16	4.25	4.16	4.19
710	NYSE	VLO	Fri, Mar 17, 1995	4.22	4.22	4.19	4.19
709	NYSE	VLO	Thu, Mar 16, 1995	4.16	4.28	4.16	4.28
708	NYSE	VLO	Wed, Mar 15, 1995	4.19	4.22	4.13	4.13
707	NYSE	VLO	Tue, Mar 14, 1995	4.25	4.25	4.22	4.22
706	NYSE	VLO	Mon, Mar 13, 1995	4.19	4.22	4.19	4.22
705	NYSE	VLO	Fri, Mar 10, 1995	4.28	4.28	4.22	4.25
704	NYSE	VLO	Thu, Mar 9, 1995	4.28	4.31	4.25	4.25
703	NYSE	VLO	Wed, Mar 8, 1995	4.34	4.34	4.25	4.28
702	NYSE	VLO	Tue, Mar 7, 1995	4.41	4.41	4.34	4.34
701	NYSE	VLO	Mon, Mar 6, 1995	4.41	4.41	4.34	4.41
700	NYSE	VLO	Fri, Mar 3, 1995	4.44	4.44	4.41	4.44
699	NYSE	VLO	Thu, Mar 2, 1995	4.47	4.47	4.41	4.44
698	NYSE	VLO	Wed, Mar 1, 1995	4.47	4.47	4.44	4.47
697	NYSE	VLO	Tue, Feb 28, 1995	4.44	4.47	4.41	4.47
696	NYSE	VLO	Mon, Feb 27, 1995	4.50	4.50	4.41	4.41
695	NYSE	VLO	Fri, Feb 24, 1995	4.47	4.53	4.47	4.50
694	NYSE	VLO	Thu, Feb 23, 1995	4.41	4.50	4.41	4.47
693	NYSE	VLO	Wed, Feb 22, 1995	4.38	4.41	4.34	4.41
692	NYSE	VLO	Tue, Feb 21, 1995	4.38	4.41	4.28	4.31
691	NYSE	VLO	Fri, Feb 17, 1995	4.34	4.41	4.34	4.41
690	NYSE	VLO	Thu, Feb 16, 1995	4.38	4.38	4.31	4.34
689	NYSE	VLO	Wed, Feb 15, 1995	4.31	4.34	4.31	4.34
688	NYSE	VLO	Tue, Feb 14, 1995	4.34	4.38	4.31	4.31
687	NYSE	VLO	Mon, Feb 13, 1995	4.34	4.38	4.34	4.34
686	NYSE	VLO	Fri, Feb 10, 1995	4.34	4.38	4.34	4.38
685	NYSE	VLO	Thu, Feb 9, 1995	4.38	4.41	4.34	4.34
684	NYSE	VLO	Wed, Feb 8, 1995	4.38	4.41	4.34	4.38
683	NYSE	VLO	Tue, Feb 7, 1995	4.44	4.47	4.38	4.38
682	NYSE	VLO	Mon, Feb 6, 1995	4.34	4.47	4.34	4.47
681	NYSE	VLO	Fri, Feb 3, 1995	4.38	4.41	4.34	4.41
680	NYSE	VLO	Thu, Feb 2, 1995	4.38	4.41	4.34	4.34
679	NYSE	VLO	Wed, Feb 1, 1995	4.41	4.41	4.38	4.38
678	NYSE	VLO	Tue, Jan 31, 1995	4.41	4.41	4.38	4.38
677	NYSE	VLO	Mon, Jan 30, 1995	4.41	4.44	4.41	4.41
676	NYSE	VLO	Fri, Jan 27, 1995	4.41	4.47	4.41	4.41
675	NYSE	VLO	Thu, Jan 26, 1995	4.38	4.41	4.38	4.38
674	NYSE	VLO	Wed, Jan 25, 1995	4.41	4.41	4.31	4.34
673	NYSE	VLO	Tue, Jan 24, 1995	4.38	4.44	4.38	4.41
672	NYSE	VLO	Mon, Jan 23, 1995	4.31	4.44	4.28	4.44
671	NYSE	VLO	Fri, Jan 20, 1995	4.31	4.34	4.25	4.28
670	NYSE	VLO	Thu, Jan 19, 1995	4.28	4.31	4.25	4.31
669	NYSE	VLO	Wed, Jan 18, 1995	4.25	4.28	4.22	4.25
668	NYSE	VLO	Tue, Jan 17, 1995	4.22	4.25	4.22	4.25
667	NYSE	VLO	Mon, Jan 16, 1995	4.16	4.25	4.16	4.22
666	NYSE	VLO	Fri, Jan 13, 1995	4.13	4.13	4.06	4.09
665	NYSE	VLO	Thu, Jan 12, 1995	4.16	4.19	4.09	4.13
664	NYSE	VLO	Wed, Jan 11, 1995	4.22	4.22	4.16	4.16
663	NYSE	VLO	Tue, Jan 10, 1995	4.25	4.28	4.22	4.25
662	NYSE	VLO	Mon, Jan 9, 1995	4.25	4.25	4.22	4.22
661	NYSE	VLO	Fri, Jan 6, 1995	4.25	4.25	4.22	4.22
660	NYSE	VLO	Thu, Jan 5, 1995	4.28	4.28	4.22	4.25
659	NYSE	VLO	Wed, Jan 4, 1995	4.22	4.28	4.22	4.28
658	NYSE	VLO	Tue, Jan 3, 1995	4.25	4.25	4.19	4.22
657	NYSE	VLO	Fri, Dec 30, 1994	4.19	4.25	4.19	4.22
656	NYSE	VLO	Thu, Dec 29, 1994	4.19	4.22	4.16	4.22
655	NYSE	VLO	Wed, Dec 28, 1994	4.19	4.22	4.13	4.16
654	NYSE	VLO	Tue, Dec 27, 1994	4.22	4.25	4.19	4.19
653	NYSE	VLO	Fri, Dec 23, 1994	4.22	4.25	4.22	4.22
652	NYSE	VLO	Thu, Dec 22, 1994	4.25	4.25	4.16	4.22
651	NYSE	VLO	Wed, Dec 21, 1994	4.28	4.38	4.22	4.22
650	NYSE	VLO	Tue, Dec 20, 1994	4.34	4.38	4.31	4.31
649	NYSE	VLO	Mon, Dec 19, 1994	4.41	4.44	4.34	4.38
648	NYSE	VLO	Fri, Dec 16, 1994	4.53	4.56	4.41	4.44
647	NYSE	VLO	Thu, Dec 15, 1994	4.63	4.63	4.53	4.59
646	NYSE	VLO	Wed, Dec 14, 1994	4.63	4.63	4.59	4.59
645	NYSE	VLO	Tue, Dec 13, 1994	4.63	4.66	4.59	4.63
644	NYSE	VLO	Mon, Dec 12, 1994	4.59	4.66	4.59	4.66
643	NYSE	VLO	Fri, Dec 9, 1994	4.53	4.63	4.53	4.63
642	NYSE	VLO	Thu, Dec 8, 1994	4.56	4.59	4.53	4.53
641	NYSE	VLO	Wed, Dec 7, 1994	4.53	4.59	4.50	4.56
640	NYSE	VLO	Tue, Dec 6, 1994	4.66	4.66	4.53	4.53
639	NYSE	VLO	Mon, Dec 5, 1994	4.66	4.69	4.63	4.69
638	NYSE	VLO	Fri, Dec 2, 1994	4.75	4.75	4.69	4.69
637	NYSE	VLO	Thu, Dec 1, 1994	4.72	4.81	4.69	4.75
636	NYSE	VLO	Wed, Nov 30, 1994	4.81	4.81	4.72	4.75
635	NYSE	VLO	Tue, Nov 29, 1994	4.84	4.88	4.81	4.84
634	NYSE	VLO	Mon, Nov 28, 1994	4.88	4.91	4.81	4.84
633	NYSE	VLO	Fri, Nov 25, 1994	4.84	4.91	4.84	4.91
632	NYSE	VLO	Wed, Nov 23, 1994	4.97	4.97	4.84	4.84
631	NYSE	VLO	Tue, Nov 22, 1994	5.00	5.03	4.97	4.97
630	NYSE	VLO	Mon, Nov 21, 1994	5.13	5.13	5.00	5.00
629	NYSE	VLO	Fri, Nov 18, 1994	5.22	5.22	5.09	5.13
628	NYSE	VLO	Thu, Nov 17, 1994	5.19	5.25	5.19	5.22
627	NYSE	VLO	Wed, Nov 16, 1994	5.16	5.19	5.16	5.19
626	NYSE	VLO	Tue, Nov 15, 1994	5.19	5.19	5.09	5.16
625	NYSE	VLO	Mon, Nov 14, 1994	5.03	5.31	5.03	5.19
624	NYSE	VLO	Fri, Nov 11, 1994	5.09	5.09	5.03	5.06
623	NYSE	VLO	Thu, Nov 10, 1994	5.16	5.16	5.09	5.09
622	NYSE	VLO	Wed, Nov 9, 1994	5.22	5.25	5.19	5.19
621	NYSE	VLO	Tue, Nov 8, 1994	5.28	5.28	5.22	5.28
620	NYSE	VLO	Mon, Nov 7, 1994	5.44	5.44	5.28	5.28
619	NYSE	VLO	Fri, Nov 4, 1994	5.44	5.44	5.41	5.44
618	NYSE	VLO	Thu, Nov 3, 1994	5.44	5.47	5.44	5.44
617	NYSE	VLO	Wed, Nov 2, 1994	5.44	5.47	5.41	5.44
616	NYSE	VLO	Tue, Nov 1, 1994	5.38	5.44	5.34	5.44
615	NYSE	VLO	Mon, Oct 31, 1994	5.41	5.47	5.38	5.41
614	NYSE	VLO	Fri, Oct 28, 1994	5.38	5.47	5.38	5.41
613	NYSE	VLO	Thu, Oct 27, 1994	5.38	5.38	5.34	5.38
612	NYSE	VLO	Wed, Oct 26, 1994	5.38	5.38	5.34	5.38
611	NYSE	VLO	Tue, Oct 25, 1994	5.38	5.38	5.34	5.38
610	NYSE	VLO	Mon, Oct 24, 1994	5.44	5.44	5.38	5.41
609	NYSE	VLO	Fri, Oct 21, 1994	5.47	5.50	5.44	5.47
608	NYSE	VLO	Thu, Oct 20, 1994	5.38	5.47	5.31	5.44
607	NYSE	VLO	Wed, Oct 19, 1994	5.19	5.41	5.16	5.41
606	NYSE	VLO	Tue, Oct 18, 1994	5.25	5.25	5.19	5.19
605	NYSE	VLO	Mon, Oct 17, 1994	5.22	5.28	5.22	5.25
604	NYSE	VLO	Fri, Oct 14, 1994	5.31	5.34	5.16	5.16
603	NYSE	VLO	Thu, Oct 13, 1994	5.38	5.41	5.34	5.34
602	NYSE	VLO	Wed, Oct 12, 1994	5.38	5.41	5.34	5.38
601	NYSE	VLO	Tue, Oct 11, 1994	5.38	5.38	5.31	5.38
600	NYSE	VLO	Mon, Oct 10, 1994	5.38	5.41	5.34	5.38
599	NYSE	VLO	Fri, Oct 7, 1994	5.16	5.44	5.16	5.34
598	NYSE	VLO	Thu, Oct 6, 1994	5.06	5.19	5.06	5.16
597	NYSE	VLO	Wed, Oct 5, 1994	5.09	5.13	5.06	5.06
596	NYSE	VLO	Tue, Oct 4, 1994	5.06	5.16	5.06	5.09
595	NYSE	VLO	Mon, Oct 3, 1994	5.06	5.09	5.03	5.06
594	NYSE	VLO	Fri, Sep 30, 1994	5.03	5.09	5.00	5.06
593	NYSE	VLO	Thu, Sep 29, 1994	5.13	5.13	5.03	5.03
592	NYSE	VLO	Wed, Sep 28, 1994	5.16	5.16	5.09	5.13
591	NYSE	VLO	Tue, Sep 27, 1994	5.09	5.16	5.09	5.13
590	NYSE	VLO	Mon, Sep 26, 1994	5.13	5.13	5.09	5.13
589	NYSE	VLO	Fri, Sep 23, 1994	5.19	5.19	5.13	5.13
588	NYSE	VLO	Thu, Sep 22, 1994	5.22	5.22	5.16	5.19
587	NYSE	VLO	Wed, Sep 21, 1994	5.19	5.28	5.16	5.19
586	NYSE	VLO	Tue, Sep 20, 1994	5.06	5.19	5.06	5.19
585	NYSE	VLO	Mon, Sep 19, 1994	5.09	5.13	5.06	5.13
584	NYSE	VLO	Fri, Sep 16, 1994	5.09	5.09	5.06	5.09
583	NYSE	VLO	Thu, Sep 15, 1994	5.00	5.13	5.00	5.06
582	NYSE	VLO	Wed, Sep 14, 1994	5.03	5.06	5.00	5.00
581	NYSE	VLO	Tue, Sep 13, 1994	5.00	5.03	5.00	5.03
580	NYSE	VLO	Mon, Sep 12, 1994	5.03	5.03	5.00	5.03
579	NYSE	VLO	Fri, Sep 9, 1994	5.09	5.09	5.00	5.06
578	NYSE	VLO	Thu, Sep 8, 1994	5.03	5.09	5.03	5.06
577	NYSE	VLO	Wed, Sep 7, 1994	5.06	5.06	5.00	5.06
576	NYSE	VLO	Tue, Sep 6, 1994	5.00	5.09	5.00	5.06
575	NYSE	VLO	Fri, Sep 2, 1994	5.03	5.09	5.00	5.06
574	NYSE	VLO	Thu, Sep 1, 1994	5.00	5.03	4.97	5.03
573	NYSE	VLO	Wed, Aug 31, 1994	4.94	5.06	4.94	5.03
572	NYSE	VLO	Tue, Aug 30, 1994	4.78	4.97	4.75	4.97
571	NYSE	VLO	Mon, Aug 29, 1994	4.72	4.78	4.69	4.75
570	NYSE	VLO	Fri, Aug 26, 1994	4.69	4.75	4.69	4.72
569	NYSE	VLO	Thu, Aug 25, 1994	4.69	4.72	4.66	4.69
568	NYSE	VLO	Wed, Aug 24, 1994	4.66	4.72	4.66	4.69
567	NYSE	VLO	Tue, Aug 23, 1994	4.78	4.78	4.66	4.66
566	NYSE	VLO	Mon, Aug 22, 1994	4.69	4.75	4.69	4.75
565	NYSE	VLO	Fri, Aug 19, 1994	4.72	4.75	4.69	4.75
564	NYSE	VLO	Thu, Aug 18, 1994	4.69	4.72	4.69	4.72
563	NYSE	VLO	Wed, Aug 17, 1994	4.78	4.78	4.69	4.72
562	NYSE	VLO	Tue, Aug 16, 1994	4.81	4.81	4.78	4.81
561	NYSE	VLO	Mon, Aug 15, 1994	4.81	4.81	4.75	4.81
560	NYSE	VLO	Fri, Aug 12, 1994	4.81	4.81	4.75	4.81
559	NYSE	VLO	Thu, Aug 11, 1994	4.91	4.94	4.78	4.81
558	NYSE	VLO	Wed, Aug 10, 1994	4.97	4.97	4.88	4.94
557	NYSE	VLO	Tue, Aug 9, 1994	4.84	4.97	4.84	4.97
556	NYSE	VLO	Mon, Aug 8, 1994	4.78	4.88	4.78	4.88
555	NYSE	VLO	Fri, Aug 5, 1994	4.75	4.81	4.75	4.78
554	NYSE	VLO	Thu, Aug 4, 1994	4.75	4.81	4.75	4.78
553	NYSE	VLO	Wed, Aug 3, 1994	4.69	4.78	4.66	4.75
552	NYSE	VLO	Tue, Aug 2, 1994	4.69	4.72	4.66	4.66
551	NYSE	VLO	Mon, Aug 1, 1994	4.75	4.78	4.72	4.75
550	NYSE	VLO	Fri, Jul 29, 1994	4.78	4.78	4.72	4.75
549	NYSE	VLO	Thu, Jul 28, 1994	4.78	4.78	4.75	4.78
548	NYSE	VLO	Wed, Jul 27, 1994	4.78	4.78	4.75	4.78
547	NYSE	VLO	Tue, Jul 26, 1994	4.81	4.81	4.75	4.78
546	NYSE	VLO	Mon, Jul 25, 1994	4.81	4.84	4.78	4.81
545	NYSE	VLO	Fri, Jul 22, 1994	4.81	4.84	4.78	4.84
544	NYSE	VLO	Thu, Jul 21, 1994	4.81	4.81	4.69	4.78
543	NYSE	VLO	Wed, Jul 20, 1994	4.88	4.88	4.78	4.81
542	NYSE	VLO	Tue, Jul 19, 1994	4.91	4.91	4.88	4.88
541	NYSE	VLO	Mon, Jul 18, 1994	4.81	4.94	4.81	4.91
540	NYSE	VLO	Fri, Jul 15, 1994	4.69	4.81	4.69	4.81
539	NYSE	VLO	Thu, Jul 14, 1994	4.69	4.72	4.66	4.69
538	NYSE	VLO	Wed, Jul 13, 1994	4.72	4.75	4.72	4.72
537	NYSE	VLO	Tue, Jul 12, 1994	4.69	4.75	4.69	4.75
536	NYSE	VLO	Mon, Jul 11, 1994	4.66	4.69	4.63	4.66
535	NYSE	VLO	Fri, Jul 8, 1994	4.56	4.63	4.56	4.59
534	NYSE	VLO	Thu, Jul 7, 1994	4.50	4.56	4.50	4.56
533	NYSE	VLO	Wed, Jul 6, 1994	4.44	4.50	4.44	4.50
532	NYSE	VLO	Tue, Jul 5, 1994	4.31	4.47	4.31	4.44
531	NYSE	VLO	Fri, Jul 1, 1994	4.38	4.38	4.31	4.34
530	NYSE	VLO	Thu, Jun 30, 1994	4.34	4.38	4.34	4.38
529	NYSE	VLO	Wed, Jun 29, 1994	4.31	4.34	4.28	4.34
528	NYSE	VLO	Tue, Jun 28, 1994	4.28	4.31	4.25	4.28
527	NYSE	VLO	Mon, Jun 27, 1994	4.22	4.28	4.22	4.28
526	NYSE	VLO	Fri, Jun 24, 1994	4.28	4.28	4.19	4.19
525	NYSE	VLO	Thu, Jun 23, 1994	4.34	4.41	4.31	4.31
524	NYSE	VLO	Wed, Jun 22, 1994	4.38	4.41	4.31	4.34
523	NYSE	VLO	Tue, Jun 21, 1994	4.50	4.50	4.38	4.41
522	NYSE	VLO	Mon, Jun 20, 1994	4.56	4.59	4.44	4.50
521	NYSE	VLO	Fri, Jun 17, 1994	4.66	4.66	4.59	4.59
520	NYSE	VLO	Thu, Jun 16, 1994	4.63	4.69	4.59	4.66
519	NYSE	VLO	Wed, Jun 15, 1994	4.59	4.63	4.56	4.59
518	NYSE	VLO	Tue, Jun 14, 1994	4.59	4.63	4.56	4.59
517	NYSE	VLO	Mon, Jun 13, 1994	4.53	4.59	4.53	4.56
516	NYSE	VLO	Fri, Jun 10, 1994	4.53	4.59	4.53	4.53
515	NYSE	VLO	Thu, Jun 9, 1994	4.66	4.69	4.53	4.53
514	NYSE	VLO	Wed, Jun 8, 1994	4.72	4.72	4.66	4.72
513	NYSE	VLO	Tue, Jun 7, 1994	4.81	4.81	4.69	4.72
512	NYSE	VLO	Mon, Jun 6, 1994	4.91	4.91	4.81	4.84
511	NYSE	VLO	Fri, Jun 3, 1994	4.91	4.94	4.91	4.94
510	NYSE	VLO	Thu, Jun 2, 1994	4.97	5.00	4.88	4.94
509	NYSE	VLO	Wed, Jun 1, 1994	4.88	4.94	4.88	4.94
508	NYSE	VLO	Tue, May 31, 1994	4.94	4.94	4.88	4.88
507	NYSE	VLO	Fri, May 27, 1994	4.91	4.94	4.91	4.94
506	NYSE	VLO	Thu, May 26, 1994	4.88	4.94	4.84	4.94
505	NYSE	VLO	Wed, May 25, 1994	4.91	4.91	4.81	4.88
504	NYSE	VLO	Tue, May 24, 1994	4.97	4.97	4.88	4.91
503	NYSE	VLO	Mon, May 23, 1994	5.03	5.03	4.94	4.94
502	NYSE	VLO	Fri, May 20, 1994	5.00	5.03	5.00	5.00
501	NYSE	VLO	Thu, May 19, 1994	5.03	5.03	5.00	5.03
500	NYSE	VLO	Wed, May 18, 1994	5.06	5.06	5.00	5.03
499	NYSE	VLO	Tue, May 17, 1994	5.03	5.06	5.03	5.06
498	NYSE	VLO	Mon, May 16, 1994	5.09	5.13	5.03	5.03
497	NYSE	VLO	Fri, May 13, 1994	5.13	5.13	5.09	5.13
496	NYSE	VLO	Thu, May 12, 1994	5.19	5.19	5.09	5.09
495	NYSE	VLO	Wed, May 11, 1994	5.22	5.22	5.13	5.16
494	NYSE	VLO	Tue, May 10, 1994	5.06	5.25	5.06	5.22
493	NYSE	VLO	Mon, May 9, 1994	5.03	5.19	5.03	5.13
492	NYSE	VLO	Fri, May 6, 1994	4.97	5.00	4.91	5.00
491	NYSE	VLO	Thu, May 5, 1994	5.09	5.09	4.88	4.97
490	NYSE	VLO	Wed, May 4, 1994	5.22	5.22	5.03	5.06
489	NYSE	VLO	Tue, May 3, 1994	5.47	5.47	5.28	5.28
488	NYSE	VLO	Mon, May 2, 1994	5.47	5.50	5.44	5.50
487	NYSE	VLO	Fri, Apr 29, 1994	5.50	5.50	5.47	5.47
486	NYSE	VLO	Thu, Apr 28, 1994	5.44	5.50	5.41	5.47
485	NYSE	VLO	Tue, Apr 26, 1994	5.44	5.50	5.44	5.47
484	NYSE	VLO	Mon, Apr 25, 1994	5.41	5.47	5.41	5.47
483	NYSE	VLO	Fri, Apr 22, 1994	5.41	5.47	5.41	5.41
482	NYSE	VLO	Thu, Apr 21, 1994	5.41	5.53	5.38	5.41
481	NYSE	VLO	Wed, Apr 20, 1994	5.34	5.41	5.34	5.38
480	NYSE	VLO	Tue, Apr 19, 1994	5.31	5.38	5.31	5.38
479	NYSE	VLO	Mon, Apr 18, 1994	5.25	5.34	5.25	5.34
478	NYSE	VLO	Fri, Apr 15, 1994	5.13	5.28	5.09	5.28
477	NYSE	VLO	Thu, Apr 14, 1994	5.06	5.19	5.06	5.19
476	NYSE	VLO	Wed, Apr 13, 1994	5.06	5.13	5.03	5.09
475	NYSE	VLO	Tue, Apr 12, 1994	5.09	5.16	5.09	5.09
474	NYSE	VLO	Mon, Apr 11, 1994	5.06	5.16	5.06	5.09
473	NYSE	VLO	Fri, Apr 8, 1994	5.09	5.09	4.97	5.06
472	NYSE	VLO	Thu, Apr 7, 1994	5.16	5.22	5.13	5.16
471	NYSE	VLO	Wed, Apr 6, 1994	5.19	5.31	5.19	5.22
470	NYSE	VLO	Tue, Apr 5, 1994	5.13	5.19	5.13	5.19
469	NYSE	VLO	Mon, Apr 4, 1994	5.16	5.16	5.03	5.06
468	NYSE	VLO	Thu, Mar 31, 1994	5.38	5.38	5.09	5.22
467	NYSE	VLO	Wed, Mar 30, 1994	5.50	5.50	5.41	5.41
466	NYSE	VLO	Tue, Mar 29, 1994	5.66	5.72	5.66	5.66
465	NYSE	VLO	Mon, Mar 28, 1994	5.72	5.75	5.66	5.69
464	NYSE	VLO	Fri, Mar 25, 1994	5.63	5.78	5.63	5.78
463	NYSE	VLO	Thu, Mar 24, 1994	5.56	5.63	5.56	5.59
462	NYSE	VLO	Wed, Mar 23, 1994	5.56	5.66	5.56	5.59
461	NYSE	VLO	Tue, Mar 22, 1994	5.56	5.59	5.53	5.59
460	NYSE	VLO	Mon, Mar 21, 1994	5.56	5.59	5.53	5.59
459	NYSE	VLO	Fri, Mar 18, 1994	5.56	5.56	5.47	5.53
458	NYSE	VLO	Thu, Mar 17, 1994	5.38	5.50	5.38	5.50
457	NYSE	VLO	Wed, Mar 16, 1994	5.44	5.47	5.38	5.41
456	NYSE	VLO	Tue, Mar 15, 1994	5.47	5.47	5.41	5.41
455	NYSE	VLO	Mon, Mar 14, 1994	5.53	5.59	5.50	5.50
454	NYSE	VLO	Fri, Mar 11, 1994	5.38	5.53	5.38	5.53
453	NYSE	VLO	Thu, Mar 10, 1994	5.34	5.47	5.31	5.41
452	NYSE	VLO	Wed, Mar 9, 1994	5.41	5.41	5.31	5.31
451	NYSE	VLO	Tue, Mar 8, 1994	5.50	5.56	5.41	5.44
450	NYSE	VLO	Mon, Mar 7, 1994	5.38	5.53	5.38	5.53
449	NYSE	VLO	Fri, Mar 4, 1994	5.41	5.44	5.38	5.41
448	NYSE	VLO	Thu, Mar 3, 1994	5.38	5.50	5.34	5.50
447	NYSE	VLO	Wed, Mar 2, 1994	5.31	5.38	5.25	5.34
446	NYSE	VLO	Tue, Mar 1, 1994	5.47	5.50	5.44	5.47
445	NYSE	VLO	Mon, Feb 28, 1994	5.47	5.56	5.44	5.53
444	NYSE	VLO	Fri, Feb 25, 1994	5.53	5.53	5.47	5.47
443	NYSE	VLO	Thu, Feb 24, 1994	5.59	5.59	5.50	5.53
442	NYSE	VLO	Wed, Feb 23, 1994	5.69	5.69	5.63	5.69
441	NYSE	VLO	Tue, Feb 22, 1994	5.78	5.78	5.69	5.69
440	NYSE	VLO	Fri, Feb 18, 1994	5.75	5.78	5.72	5.78
439	NYSE	VLO	Thu, Feb 17, 1994	5.69	5.75	5.66	5.75
438	NYSE	VLO	Wed, Feb 16, 1994	5.69	5.72	5.66	5.69
437	NYSE	VLO	Tue, Feb 15, 1994	5.72	5.75	5.69	5.69
436	NYSE	VLO	Mon, Feb 14, 1994	5.66	5.75	5.63	5.69
435	NYSE	VLO	Fri, Feb 11, 1994	5.66	5.66	5.63	5.63
434	NYSE	VLO	Thu, Feb 10, 1994	5.66	5.69	5.63	5.66
433	NYSE	VLO	Wed, Feb 9, 1994	5.66	5.78	5.63	5.66
432	NYSE	VLO	Tue, Feb 8, 1994	5.59	5.66	5.47	5.66
431	NYSE	VLO	Mon, Feb 7, 1994	5.69	5.72	5.59	5.59
430	NYSE	VLO	Fri, Feb 4, 1994	5.91	5.97	5.69	5.72
429	NYSE	VLO	Thu, Feb 3, 1994	5.94	5.97	5.84	5.91
428	NYSE	VLO	Wed, Feb 2, 1994	5.78	6.03	5.78	6.00
427	NYSE	VLO	Tue, Feb 1, 1994	5.66	5.78	5.66	5.75
426	NYSE	VLO	Mon, Jan 31, 1994	5.56	5.66	5.53	5.66
425	NYSE	VLO	Fri, Jan 28, 1994	5.59	5.59	5.53	5.59
424	NYSE	VLO	Thu, Jan 27, 1994	5.25	5.56	5.25	5.53
423	NYSE	VLO	Wed, Jan 26, 1994	5.09	5.25	5.09	5.25
422	NYSE	VLO	Tue, Jan 25, 1994	5.13	5.16	5.09	5.09
421	NYSE	VLO	Mon, Jan 24, 1994	5.31	5.31	5.16	5.19
420	NYSE	VLO	Fri, Jan 21, 1994	5.25	5.34	5.22	5.25
419	NYSE	VLO	Thu, Jan 20, 1994	5.34	5.34	5.19	5.28
418	NYSE	VLO	Wed, Jan 19, 1994	5.25	5.38	5.22	5.38
417	NYSE	VLO	Tue, Jan 18, 1994	5.22	5.25	5.19	5.25
416	NYSE	VLO	Mon, Jan 17, 1994	5.19	5.25	5.19	5.22
415	NYSE	VLO	Fri, Jan 14, 1994	4.94	5.00	4.94	4.97
414	NYSE	VLO	Thu, Jan 13, 1994	5.00	5.00	4.94	4.94
413	NYSE	VLO	Wed, Jan 12, 1994	5.00	5.03	4.97	4.97
412	NYSE	VLO	Tue, Jan 11, 1994	5.03	5.06	4.97	5.00
411	NYSE	VLO	Mon, Jan 10, 1994	5.06	5.06	4.94	5.00
410	NYSE	VLO	Fri, Jan 7, 1994	5.03	5.09	5.03	5.03
409	NYSE	VLO	Thu, Jan 6, 1994	5.03	5.09	5.03	5.03
408	NYSE	VLO	Wed, Jan 5, 1994	4.94	5.09	4.88	5.09
407	NYSE	VLO	Tue, Jan 4, 1994	5.00	5.00	4.94	4.97
406	NYSE	VLO	Mon, Jan 3, 1994	5.25	5.25	4.97	5.03
405	NYSE	VLO	Fri, Dec 31, 1993	5.22	5.38	5.22	5.28
404	NYSE	VLO	Thu, Dec 30, 1993	5.16	5.22	5.13	5.22
403	NYSE	VLO	Wed, Dec 29, 1993	5.09	5.19	5.06	5.13
402	NYSE	VLO	Tue, Dec 28, 1993	5.00	5.09	4.97	5.09
401	NYSE	VLO	Mon, Dec 27, 1993	5.00	5.06	4.91	5.00
400	NYSE	VLO	Thu, Dec 23, 1993	5.03	5.09	4.97	5.00
399	NYSE	VLO	Wed, Dec 22, 1993	5.19	5.19	5.00	5.00
398	NYSE	VLO	Tue, Dec 21, 1993	5.25	5.28	5.19	5.19
397	NYSE	VLO	Mon, Dec 20, 1993	5.25	5.28	5.19	5.25
396	NYSE	VLO	Fri, Dec 17, 1993	5.06	5.22	5.03	5.22
395	NYSE	VLO	Thu, Dec 16, 1993	5.25	5.25	5.19	5.19
394	NYSE	VLO	Wed, Dec 15, 1993	5.31	5.38	5.31	5.31
393	NYSE	VLO	Tue, Dec 14, 1993	5.41	5.47	5.34	5.34
392	NYSE	VLO	Mon, Dec 13, 1993	5.25	5.38	5.25	5.38
391	NYSE	VLO	Fri, Dec 10, 1993	5.31	5.38	5.19	5.25
390	NYSE	VLO	Thu, Dec 9, 1993	5.44	5.44	5.31	5.31
389	NYSE	VLO	Wed, Dec 8, 1993	5.56	5.56	5.28	5.38
388	NYSE	VLO	Tue, Dec 7, 1993	5.56	5.59	5.50	5.56
387	NYSE	VLO	Mon, Dec 6, 1993	5.66	5.75	5.63	5.63
386	NYSE	VLO	Fri, Dec 3, 1993	5.72	5.75	5.66	5.72
385	NYSE	VLO	Thu, Dec 2, 1993	5.63	5.75	5.63	5.72
384	NYSE	VLO	Wed, Dec 1, 1993	5.69	5.72	5.66	5.66
383	NYSE	VLO	Tue, Nov 30, 1993	5.72	5.72	5.66	5.66
382	NYSE	VLO	Mon, Nov 29, 1993	5.75	5.75	5.72	5.72
381	NYSE	VLO	Fri, Nov 26, 1993	5.75	5.78	5.72	5.78
380	NYSE	VLO	Wed, Nov 24, 1993	5.75	5.75	5.66	5.69
379	NYSE	VLO	Tue, Nov 23, 1993	5.66	5.81	5.66	5.78
378	NYSE	VLO	Mon, Nov 22, 1993	5.88	5.88	5.69	5.72
377	NYSE	VLO	Fri, Nov 19, 1993	5.78	5.81	5.78	5.81
376	NYSE	VLO	Thu, Nov 18, 1993	5.78	5.81	5.72	5.81
375	NYSE	VLO	Wed, Nov 17, 1993	5.88	5.88	5.75	5.81
374	NYSE	VLO	Tue, Nov 16, 1993	5.84	5.91	5.81	5.91
373	NYSE	VLO	Mon, Nov 15, 1993	5.97	5.97	5.81	5.88
372	NYSE	VLO	Fri, Nov 12, 1993	5.91	6.00	5.88	6.00
371	NYSE	VLO	Thu, Nov 11, 1993	5.78	5.91	5.78	5.91
370	NYSE	VLO	Wed, Nov 10, 1993	5.72	5.81	5.66	5.75
369	NYSE	VLO	Tue, Nov 9, 1993	5.91	5.91	5.66	5.72
368	NYSE	VLO	Mon, Nov 8, 1993	6.00	6.00	5.88	5.88
367	NYSE	VLO	Fri, Nov 5, 1993	5.97	6.00	5.94	5.97
366	NYSE	VLO	Thu, Nov 4, 1993	6.00	6.00	5.94	5.97
365	NYSE	VLO	Wed, Nov 3, 1993	6.00	6.06	6.00	6.00
364	NYSE	VLO	Tue, Nov 2, 1993	6.06	6.09	6.00	6.00
363	NYSE	VLO	Mon, Nov 1, 1993	6.22	6.25	6.03	6.09
362	NYSE	VLO	Fri, Oct 29, 1993	6.31	6.31	6.19	6.28
361	NYSE	VLO	Thu, Oct 28, 1993	6.28	6.38	6.28	6.31
360	NYSE	VLO	Wed, Oct 27, 1993	6.25	6.28	6.22	6.28
359	NYSE	VLO	Tue, Oct 26, 1993	6.22	6.25	6.19	6.25
358	NYSE	VLO	Mon, Oct 25, 1993	6.25	6.25	6.22	6.25
357	NYSE	VLO	Fri, Oct 22, 1993	6.25	6.28	6.25	6.25
356	NYSE	VLO	Thu, Oct 21, 1993	6.19	6.28	6.19	6.25
355	NYSE	VLO	Wed, Oct 20, 1993	6.22	6.22	6.16	6.16
354	NYSE	VLO	Tue, Oct 19, 1993	6.44	6.44	6.16	6.16
353	NYSE	VLO	Mon, Oct 18, 1993	6.47	6.53	6.44	6.44
352	NYSE	VLO	Fri, Oct 15, 1993	6.38	6.50	6.38	6.50
351	NYSE	VLO	Thu, Oct 14, 1993	6.31	6.38	6.28	6.34
350	NYSE	VLO	Wed, Oct 13, 1993	6.31	6.31	6.28	6.28
349	NYSE	VLO	Tue, Oct 12, 1993	6.31	6.31	6.25	6.28
348	NYSE	VLO	Mon, Oct 11, 1993	6.22	6.31	6.22	6.28
347	NYSE	VLO	Fri, Oct 8, 1993	6.28	6.28	6.19	6.22
346	NYSE	VLO	Thu, Oct 7, 1993	6.25	6.28	6.22	6.22
345	NYSE	VLO	Wed, Oct 6, 1993	6.22	6.22	6.16	6.22
344	NYSE	VLO	Tue, Oct 5, 1993	6.19	6.22	6.16	6.19
343	NYSE	VLO	Mon, Oct 4, 1993	6.13	6.16	6.09	6.16
342	NYSE	VLO	Fri, Oct 1, 1993	6.13	6.16	6.13	6.13
341	NYSE	VLO	Thu, Sep 30, 1993	6.13	6.16	6.13	6.16
340	NYSE	VLO	Wed, Sep 29, 1993	5.97	6.09	5.97	6.06
339	NYSE	VLO	Tue, Sep 28, 1993	5.97	5.97	5.91	5.97
338	NYSE	VLO	Mon, Sep 27, 1993	6.00	6.03	5.94	5.94
337	NYSE	VLO	Fri, Sep 24, 1993	6.03	6.13	5.97	5.97
336	NYSE	VLO	Thu, Sep 23, 1993	6.13	6.13	6.00	6.03
335	NYSE	VLO	Wed, Sep 22, 1993	6.25	6.25	6.13	6.16
334	NYSE	VLO	Tue, Sep 21, 1993	6.31	6.31	6.16	6.19
333	NYSE	VLO	Mon, Sep 20, 1993	6.38	6.44	6.31	6.31
332	NYSE	VLO	Fri, Sep 17, 1993	6.28	6.41	6.28	6.41
331	NYSE	VLO	Thu, Sep 16, 1993	6.28	6.38	6.28	6.34
330	NYSE	VLO	Wed, Sep 15, 1993	6.25	6.28	6.22	6.28
329	NYSE	VLO	Tue, Sep 14, 1993	6.19	6.28	6.19	6.25
328	NYSE	VLO	Mon, Sep 13, 1993	6.25	6.25	6.13	6.19
327	NYSE	VLO	Fri, Sep 10, 1993	6.25	6.25	6.22	6.25
326	NYSE	VLO	Thu, Sep 9, 1993	6.22	6.28	6.19	6.22
325	NYSE	VLO	Wed, Sep 8, 1993	6.28	6.28	6.22	6.25
324	NYSE	VLO	Tue, Sep 7, 1993	6.38	6.38	6.25	6.28
323	NYSE	VLO	Fri, Sep 3, 1993	6.41	6.41	6.34	6.41
322	NYSE	VLO	Thu, Sep 2, 1993	6.41	6.44	6.38	6.38
321	NYSE	VLO	Wed, Sep 1, 1993	6.38	6.41	6.34	6.41
320	NYSE	VLO	Tue, Aug 31, 1993	6.47	6.47	6.41	6.41
319	NYSE	VLO	Mon, Aug 30, 1993	6.34	6.47	6.34	6.47
318	NYSE	VLO	Fri, Aug 27, 1993	6.34	6.38	6.31	6.38
317	NYSE	VLO	Thu, Aug 26, 1993	6.22	6.34	6.22	6.34
316	NYSE	VLO	Wed, Aug 25, 1993	6.38	6.41	6.22	6.22
315	NYSE	VLO	Tue, Aug 24, 1993	6.34	6.41	6.28	6.34
314	NYSE	VLO	Mon, Aug 23, 1993	6.38	6.38	6.28	6.34
313	NYSE	VLO	Fri, Aug 20, 1993	6.41	6.41	6.31	6.41
312	NYSE	VLO	Thu, Aug 19, 1993	6.41	6.41	6.34	6.41
311	NYSE	VLO	Wed, Aug 18, 1993	6.44	6.47	6.38	6.38
310	NYSE	VLO	Tue, Aug 17, 1993	6.47	6.50	6.41	6.44
309	NYSE	VLO	Mon, Aug 16, 1993	6.47	6.53	6.44	6.50
308	NYSE	VLO	Fri, Aug 13, 1993	6.34	6.47	6.31	6.47
307	NYSE	VLO	Thu, Aug 12, 1993	6.19	6.31	6.19	6.28
306	NYSE	VLO	Wed, Aug 11, 1993	6.16	6.19	6.13	6.19
305	NYSE	VLO	Tue, Aug 10, 1993	6.09	6.16	6.09	6.16
304	NYSE	VLO	Mon, Aug 9, 1993	6.06	6.13	6.06	6.13
303	NYSE	VLO	Fri, Aug 6, 1993	6.00	6.09	6.00	6.09
302	NYSE	VLO	Thu, Aug 5, 1993	6.00	6.00	5.94	5.94
301	NYSE	VLO	Wed, Aug 4, 1993	5.97	6.00	5.94	5.97
300	NYSE	VLO	Tue, Aug 3, 1993	6.03	6.03	5.94	5.94
299	NYSE	VLO	Mon, Aug 2, 1993	6.00	6.09	6.00	6.03
298	NYSE	VLO	Fri, Jul 30, 1993	6.06	6.06	5.97	6.00
297	NYSE	VLO	Thu, Jul 29, 1993	6.03	6.06	6.00	6.06
296	NYSE	VLO	Wed, Jul 28, 1993	5.97	6.03	5.94	6.00
295	NYSE	VLO	Tue, Jul 27, 1993	6.06	6.09	5.94	5.94
294	NYSE	VLO	Mon, Jul 26, 1993	5.97	6.06	5.91	6.03
293	NYSE	VLO	Fri, Jul 23, 1993	5.84	5.97	5.59	5.94
292	NYSE	VLO	Thu, Jul 22, 1993	5.84	5.84	5.78	5.84
291	NYSE	VLO	Wed, Jul 21, 1993	5.88	5.94	5.84	5.91
290	NYSE	VLO	Tue, Jul 20, 1993	5.88	5.97	5.88	5.91
289	NYSE	VLO	Mon, Jul 19, 1993	5.91	5.91	5.84	5.88
288	NYSE	VLO	Fri, Jul 16, 1993	5.88	5.97	5.88	5.94
287	NYSE	VLO	Thu, Jul 15, 1993	5.88	5.91	5.84	5.88
286	NYSE	VLO	Wed, Jul 14, 1993	5.84	5.94	5.81	5.88
285	NYSE	VLO	Tue, Jul 13, 1993	5.78	5.84	5.78	5.81
284	NYSE	VLO	Mon, Jul 12, 1993	5.69	5.81	5.69	5.81
283	NYSE	VLO	Fri, Jul 9, 1993	5.84	5.84	5.69	5.69
282	NYSE	VLO	Thu, Jul 8, 1993	5.81	5.91	5.81	5.84
281	NYSE	VLO	Wed, Jul 7, 1993	5.75	5.84	5.75	5.84
280	NYSE	VLO	Tue, Jul 6, 1993	5.66	5.78	5.66	5.75
279	NYSE	VLO	Fri, Jul 2, 1993	5.53	5.59	5.50	5.59
278	NYSE	VLO	Thu, Jul 1, 1993	5.53	5.59	5.50	5.53
277	NYSE	VLO	Wed, Jun 30, 1993	5.56	5.59	5.50	5.50
276	NYSE	VLO	Tue, Jun 29, 1993	5.63	5.63	5.56	5.59
275	NYSE	VLO	Mon, Jun 28, 1993	5.59	5.63	5.59	5.63
274	NYSE	VLO	Fri, Jun 25, 1993	5.50	5.56	5.50	5.53
273	NYSE	VLO	Thu, Jun 24, 1993	5.47	5.50	5.41	5.47
272	NYSE	VLO	Wed, Jun 23, 1993	5.63	5.63	5.41	5.41
271	NYSE	VLO	Tue, Jun 22, 1993	5.66	5.69	5.63	5.63
270	NYSE	VLO	Mon, Jun 21, 1993	5.56	5.69	5.56	5.69
269	NYSE	VLO	Fri, Jun 18, 1993	5.56	5.63	5.56	5.59
268	NYSE	VLO	Thu, Jun 17, 1993	5.66	5.66	5.56	5.56
267	NYSE	VLO	Wed, Jun 16, 1993	5.66	5.72	5.63	5.66
266	NYSE	VLO	Tue, Jun 15, 1993	5.69	5.75	5.66	5.69
265	NYSE	VLO	Mon, Jun 14, 1993	5.66	5.69	5.66	5.69
264	NYSE	VLO	Fri, Jun 11, 1993	5.63	5.69	5.63	5.63
263	NYSE	VLO	Thu, Jun 10, 1993	5.69	5.69	5.59	5.63
262	NYSE	VLO	Wed, Jun 9, 1993	5.78	5.88	5.69	5.69
261	NYSE	VLO	Tue, Jun 8, 1993	5.84	5.91	5.84	5.84
260	NYSE	VLO	Mon, Jun 7, 1993	5.72	5.91	5.72	5.84
259	NYSE	VLO	Fri, Jun 4, 1993	5.78	5.81	5.69	5.72
258	NYSE	VLO	Thu, Jun 3, 1993	5.97	5.97	5.81	5.84
257	NYSE	VLO	Wed, Jun 2, 1993	6.00	6.03	5.94	5.97
256	NYSE	VLO	Tue, Jun 1, 1993	6.09	6.09	5.97	5.97
255	NYSE	VLO	Fri, May 28, 1993	6.13	6.13	6.06	6.09
254	NYSE	VLO	Thu, May 27, 1993	6.16	6.19	6.13	6.16
253	NYSE	VLO	Wed, May 26, 1993	6.06	6.19	6.03	6.19
252	NYSE	VLO	Tue, May 25, 1993	6.13	6.13	6.00	6.03
251	NYSE	VLO	Mon, May 24, 1993	6.22	6.22	6.06	6.13
250	NYSE	VLO	Fri, May 21, 1993	6.16	6.22	6.16	6.22
249	NYSE	VLO	Thu, May 20, 1993	6.03	6.19	6.03	6.13
248	NYSE	VLO	Wed, May 19, 1993	5.97	6.06	5.97	6.06
247	NYSE	VLO	Tue, May 18, 1993	5.75	6.00	5.75	5.97
246	NYSE	VLO	Mon, May 17, 1993	5.88	5.88	5.72	5.72
245	NYSE	VLO	Fri, May 14, 1993	5.94	5.97	5.88	5.91
244	NYSE	VLO	Thu, May 13, 1993	5.91	5.94	5.91	5.94
243	NYSE	VLO	Wed, May 12, 1993	6.06	6.06	5.88	5.91
242	NYSE	VLO	Tue, May 11, 1993	6.06	6.13	6.03	6.06
241	NYSE	VLO	Mon, May 10, 1993	6.09	6.16	6.03	6.03
240	NYSE	VLO	Fri, May 7, 1993	6.16	6.19	6.06	6.06
239	NYSE	VLO	Thu, May 6, 1993	6.19	6.19	6.16	6.19
238	NYSE	VLO	Wed, May 5, 1993	6.16	6.22	6.13	6.13
237	NYSE	VLO	Tue, May 4, 1993	5.94	6.13	5.94	6.13
236	NYSE	VLO	Mon, May 3, 1993	5.78	5.91	5.78	5.88
235	NYSE	VLO	Fri, Apr 30, 1993	5.66	5.81	5.63	5.75
234	NYSE	VLO	Thu, Apr 29, 1993	5.50	5.69	5.47	5.66
233	NYSE	VLO	Wed, Apr 28, 1993	5.53	5.53	5.50	5.50
232	NYSE	VLO	Tue, Apr 27, 1993	5.53	5.56	5.47	5.53
231	NYSE	VLO	Mon, Apr 26, 1993	5.63	5.66	5.50	5.53
230	NYSE	VLO	Fri, Apr 23, 1993	5.66	5.69	5.63	5.66
229	NYSE	VLO	Thu, Apr 22, 1993	5.72	5.75	5.66	5.66
228	NYSE	VLO	Wed, Apr 21, 1993	5.84	5.88	5.75	5.75
227	NYSE	VLO	Tue, Apr 20, 1993	5.94	5.94	5.84	5.84
226	NYSE	VLO	Mon, Apr 19, 1993	6.00	6.00	5.94	5.94
225	NYSE	VLO	Fri, Apr 16, 1993	5.97	6.00	5.97	6.00
224	NYSE	VLO	Thu, Apr 15, 1993	6.00	6.00	5.97	6.00
223	NYSE	VLO	Wed, Apr 14, 1993	5.94	6.00	5.94	6.00
222	NYSE	VLO	Tue, Apr 13, 1993	6.03	6.06	5.97	5.97
221	NYSE	VLO	Mon, Apr 12, 1993	6.06	6.09	6.00	6.00
220	NYSE	VLO	Thu, Apr 8, 1993	5.97	6.03	5.94	6.03
219	NYSE	VLO	Wed, Apr 7, 1993	5.88	6.00	5.88	5.97
218	NYSE	VLO	Tue, Apr 6, 1993	5.84	5.91	5.84	5.88
217	NYSE	VLO	Mon, Apr 5, 1993	5.78	5.84	5.78	5.81
216	NYSE	VLO	Fri, Apr 2, 1993	5.84	5.84	5.69	5.69
215	NYSE	VLO	Thu, Apr 1, 1993	5.63	5.81	5.63	5.81
214	NYSE	VLO	Wed, Mar 31, 1993	5.50	5.63	5.44	5.63
213	NYSE	VLO	Tue, Mar 30, 1993	5.41	5.50	5.41	5.47
212	NYSE	VLO	Mon, Mar 29, 1993	5.41	5.44	5.41	5.41
211	NYSE	VLO	Fri, Mar 26, 1993	5.34	5.41	5.34	5.38
210	NYSE	VLO	Thu, Mar 25, 1993	5.31	5.34	5.22	5.34
209	NYSE	VLO	Wed, Mar 24, 1993	5.34	5.34	5.28	5.31
208	NYSE	VLO	Tue, Mar 23, 1993	5.31	5.34	5.25	5.28
207	NYSE	VLO	Mon, Mar 22, 1993	5.38	5.41	5.31	5.34
206	NYSE	VLO	Fri, Mar 19, 1993	5.47	5.47	5.38	5.41
205	NYSE	VLO	Thu, Mar 18, 1993	5.34	5.50	5.34	5.44
204	NYSE	VLO	Wed, Mar 17, 1993	5.44	5.44	5.34	5.34
203	NYSE	VLO	Tue, Mar 16, 1993	5.56	5.56	5.44	5.44
202	NYSE	VLO	Mon, Mar 15, 1993	5.69	5.69	5.44	5.53
201	NYSE	VLO	Fri, Mar 12, 1993	5.75	5.75	5.66	5.69
200	NYSE	VLO	Thu, Mar 11, 1993	5.63	5.78	5.63	5.75
199	NYSE	VLO	Wed, Mar 10, 1993	5.44	5.66	5.44	5.66
198	NYSE	VLO	Tue, Mar 9, 1993	5.44	5.50	5.41	5.44
197	NYSE	VLO	Mon, Mar 8, 1993	5.56	5.59	5.44	5.44
196	NYSE	VLO	Fri, Mar 5, 1993	5.63	5.63	5.50	5.53
195	NYSE	VLO	Thu, Mar 4, 1993	5.53	5.63	5.50	5.56
194	NYSE	VLO	Wed, Mar 3, 1993	5.44	5.56	5.44	5.56
193	NYSE	VLO	Tue, Mar 2, 1993	5.47	5.47	5.38	5.44
192	NYSE	VLO	Mon, Mar 1, 1993	5.47	5.50	5.47	5.47
191	NYSE	VLO	Fri, Feb 26, 1993	5.50	5.50	5.41	5.50
190	NYSE	VLO	Thu, Feb 25, 1993	5.56	5.56	5.50	5.50
189	NYSE	VLO	Wed, Feb 24, 1993	5.53	5.56	5.50	5.56
188	NYSE	VLO	Tue, Feb 23, 1993	5.53	5.56	5.47	5.50
187	NYSE	VLO	Mon, Feb 22, 1993	5.50	5.59	5.47	5.53
186	NYSE	VLO	Fri, Feb 19, 1993	5.44	5.56	5.44	5.53
185	NYSE	VLO	Thu, Feb 18, 1993	5.50	5.59	5.41	5.44
184	NYSE	VLO	Wed, Feb 17, 1993	5.63	5.63	5.41	5.50
183	NYSE	VLO	Tue, Feb 16, 1993	5.81	5.84	5.63	5.69
182	NYSE	VLO	Fri, Feb 12, 1993	5.88	5.88	5.78	5.81
181	NYSE	VLO	Thu, Feb 11, 1993	5.81	5.94	5.81	5.84
180	NYSE	VLO	Wed, Feb 10, 1993	5.78	5.81	5.69	5.75
179	NYSE	VLO	Tue, Feb 9, 1993	5.78	5.81	5.72	5.78
178	NYSE	VLO	Mon, Feb 8, 1993	5.63	5.72	5.63	5.69
177	NYSE	VLO	Fri, Feb 5, 1993	5.53	5.72	5.50	5.63
176	NYSE	VLO	Thu, Feb 4, 1993	5.50	5.56	5.47	5.56
175	NYSE	VLO	Wed, Feb 3, 1993	5.53	5.56	5.44	5.47
174	NYSE	VLO	Tue, Feb 2, 1993	5.56	5.56	5.50	5.53
173	NYSE	VLO	Mon, Feb 1, 1993	5.56	5.59	5.53	5.56
172	NYSE	VLO	Fri, Jan 29, 1993	5.72	5.75	5.53	5.59
171	NYSE	VLO	Thu, Jan 28, 1993	5.78	5.78	5.72	5.72
170	NYSE	VLO	Wed, Jan 27, 1993	5.88	5.88	5.75	5.78
169	NYSE	VLO	Tue, Jan 26, 1993	5.97	6.00	5.84	5.88
168	NYSE	VLO	Mon, Jan 25, 1993	5.94	6.09	5.94	5.97
167	NYSE	VLO	Fri, Jan 22, 1993	5.91	6.00	5.91	5.94
166	NYSE	VLO	Thu, Jan 21, 1993	5.88	6.13	5.88	5.91
165	NYSE	VLO	Wed, Jan 20, 1993	5.72	5.88	5.72	5.88
164	NYSE	VLO	Tue, Jan 19, 1993	5.66	5.72	5.56	5.72
163	NYSE	VLO	Mon, Jan 18, 1993	5.66	5.72	5.66	5.66
162	NYSE	VLO	Fri, Jan 15, 1993	5.69	5.75	5.66	5.69
161	NYSE	VLO	Thu, Jan 14, 1993	5.94	5.94	5.63	5.72
160	NYSE	VLO	Wed, Jan 13, 1993	5.88	6.00	5.84	5.97
159	NYSE	VLO	Tue, Jan 12, 1993	5.81	5.84	5.78	5.84
158	NYSE	VLO	Mon, Jan 11, 1993	5.69	5.84	5.69	5.81
157	NYSE	VLO	Fri, Jan 8, 1993	5.66	5.72	5.66	5.69
156	NYSE	VLO	Thu, Jan 7, 1993	5.69	5.69	5.66	5.66
155	NYSE	VLO	Wed, Jan 6, 1993	5.66	5.66	5.59	5.66
154	NYSE	VLO	Tue, Jan 5, 1993	5.63	5.66	5.59	5.66
153	NYSE	VLO	Mon, Jan 4, 1993	5.72	5.72	5.59	5.63
152	NYSE	VLO	Thu, Dec 31, 1992	5.56	5.72	5.53	5.72
151	NYSE	VLO	Wed, Dec 30, 1992	5.50	5.56	5.50	5.56
150	NYSE	VLO	Tue, Dec 29, 1992	5.63	5.63	5.50	5.50
149	NYSE	VLO	Mon, Dec 28, 1992	5.63	5.66	5.56	5.66
148	NYSE	VLO	Thu, Dec 24, 1992	5.66	5.66	5.59	5.63
147	NYSE	VLO	Wed, Dec 23, 1992	5.53	5.66	5.47	5.63
146	NYSE	VLO	Tue, Dec 22, 1992	5.56	5.56	5.47	5.50
145	NYSE	VLO	Mon, Dec 21, 1992	5.66	5.66	5.53	5.59
144	NYSE	VLO	Fri, Dec 18, 1992	5.63	5.72	5.63	5.66
143	NYSE	VLO	Thu, Dec 17, 1992	5.41	5.66	5.41	5.59
142	NYSE	VLO	Wed, Dec 16, 1992	5.41	5.47	5.41	5.44
141	NYSE	VLO	Tue, Dec 15, 1992	5.25	5.41	5.25	5.41
140	NYSE	VLO	Mon, Dec 14, 1992	5.28	5.41	5.22	5.22
139	NYSE	VLO	Fri, Dec 11, 1992	5.06	5.31	5.03	5.31
138	NYSE	VLO	Thu, Dec 10, 1992	5.06	5.13	4.97	5.03
137	NYSE	VLO	Wed, Dec 9, 1992	5.22	5.25	5.00	5.06
136	NYSE	VLO	Tue, Dec 8, 1992	5.09	5.25	5.03	5.22
135	NYSE	VLO	Mon, Dec 7, 1992	5.16	5.16	4.94	5.03
134	NYSE	VLO	Fri, Dec 4, 1992	5.28	5.31	5.00	5.09
133	NYSE	VLO	Thu, Dec 3, 1992	5.47	5.47	5.25	5.28
132	NYSE	VLO	Wed, Dec 2, 1992	5.34	5.50	5.31	5.41
131	NYSE	VLO	Tue, Dec 1, 1992	5.25	5.34	5.25	5.34
130	NYSE	VLO	Mon, Nov 30, 1992	5.16	5.31	5.16	5.22
129	NYSE	VLO	Fri, Nov 27, 1992	5.13	5.19	5.13	5.19
128	NYSE	VLO	Wed, Nov 25, 1992	4.94	5.13	4.91	5.13
127	NYSE	VLO	Tue, Nov 24, 1992	4.97	5.06	4.91	4.97
126	NYSE	VLO	Mon, Nov 23, 1992	5.06	5.09	4.88	4.97
125	NYSE	VLO	Fri, Nov 20, 1992	5.19	5.19	5.00	5.09
124	NYSE	VLO	Thu, Nov 19, 1992	5.22	5.31	5.19	5.19
123	NYSE	VLO	Wed, Nov 18, 1992	5.13	5.22	5.09	5.19
122	NYSE	VLO	Tue, Nov 17, 1992	5.44	5.47	5.09	5.09
121	NYSE	VLO	Mon, Nov 16, 1992	5.63	5.63	5.44	5.44
120	NYSE	VLO	Fri, Nov 13, 1992	5.69	5.69	5.63	5.63
119	NYSE	VLO	Thu, Nov 12, 1992	5.78	5.78	5.69	5.69
118	NYSE	VLO	Wed, Nov 11, 1992	5.72	5.75	5.69	5.75
117	NYSE	VLO	Tue, Nov 10, 1992	5.75	5.78	5.72	5.75
116	NYSE	VLO	Mon, Nov 9, 1992	5.72	5.75	5.69	5.75
115	NYSE	VLO	Fri, Nov 6, 1992	5.78	5.81	5.75	5.75
114	NYSE	VLO	Thu, Nov 5, 1992	5.75	5.81	5.75	5.81
113	NYSE	VLO	Wed, Nov 4, 1992	5.78	5.81	5.75	5.78
112	NYSE	VLO	Tue, Nov 3, 1992	5.78	5.78	5.75	5.78
111	NYSE	VLO	Mon, Nov 2, 1992	5.75	5.81	5.66	5.78
110	NYSE	VLO	Fri, Oct 30, 1992	5.72	5.78	5.69	5.75
109	NYSE	VLO	Thu, Oct 29, 1992	5.69	5.72	5.59	5.72
108	NYSE	VLO	Wed, Oct 28, 1992	5.69	5.72	5.69	5.69
107	NYSE	VLO	Tue, Oct 27, 1992	5.72	5.72	5.69	5.69
106	NYSE	VLO	Mon, Oct 26, 1992	5.72	5.84	5.72	5.72
105	NYSE	VLO	Fri, Oct 23, 1992	5.75	5.75	5.69	5.72
104	NYSE	VLO	Thu, Oct 22, 1992	5.75	5.78	5.72	5.72
103	NYSE	VLO	Wed, Oct 21, 1992	5.63	5.72	5.63	5.72
102	NYSE	VLO	Tue, Oct 20, 1992	5.56	5.69	5.56	5.59
101	NYSE	VLO	Mon, Oct 19, 1992	5.56	5.63	5.53	5.53
100	NYSE	VLO	Fri, Oct 16, 1992	5.72	5.75	5.59	5.59
99	NYSE	VLO	Thu, Oct 15, 1992	5.88	5.91	5.69	5.75
98	NYSE	VLO	Wed, Oct 14, 1992	6.00	6.00	5.81	5.91
97	NYSE	VLO	Tue, Oct 13, 1992	6.06	6.13	5.97	6.03
96	NYSE	VLO	Mon, Oct 12, 1992	6.06	6.09	6.00	6.09
95	NYSE	VLO	Fri, Oct 9, 1992	6.16	6.16	6.06	6.09
94	NYSE	VLO	Thu, Oct 8, 1992	6.09	6.16	6.09	6.16
93	NYSE	VLO	Wed, Oct 7, 1992	6.03	6.09	6.00	6.09
92	NYSE	VLO	Tue, Oct 6, 1992	6.09	6.13	6.00	6.03
91	NYSE	VLO	Mon, Oct 5, 1992	6.13	6.13	6.00	6.09
90	NYSE	VLO	Fri, Oct 2, 1992	6.34	6.38	6.13	6.13
89	NYSE	VLO	Thu, Oct 1, 1992	6.38	6.38	6.31	6.31
88	NYSE	VLO	Wed, Sep 30, 1992	6.28	6.41	6.28	6.41
87	NYSE	VLO	Tue, Sep 29, 1992	6.25	6.31	6.25	6.31
86	NYSE	VLO	Mon, Sep 28, 1992	6.22	6.28	6.19	6.25
85	NYSE	VLO	Fri, Sep 25, 1992	6.31	6.31	6.22	6.22
84	NYSE	VLO	Thu, Sep 24, 1992	6.22	6.34	6.22	6.34
83	NYSE	VLO	Wed, Sep 23, 1992	6.25	6.28	6.16	6.19
82	NYSE	VLO	Tue, Sep 22, 1992	6.31	6.34	6.19	6.22
81	NYSE	VLO	Mon, Sep 21, 1992	6.19	6.31	6.19	6.31
80	NYSE	VLO	Fri, Sep 18, 1992	6.09	6.16	6.06	6.16
79	NYSE	VLO	Thu, Sep 17, 1992	6.13	6.13	6.03	6.06
78	NYSE	VLO	Wed, Sep 16, 1992	6.13	6.13	6.06	6.13
77	NYSE	VLO	Tue, Sep 15, 1992	6.28	6.31	6.16	6.19
76	NYSE	VLO	Mon, Sep 14, 1992	6.31	6.31	6.19	6.31
75	NYSE	VLO	Fri, Sep 11, 1992	6.16	6.28	6.16	6.25
74	NYSE	VLO	Thu, Sep 10, 1992	6.19	6.22	6.13	6.22
73	NYSE	VLO	Wed, Sep 9, 1992	6.25	6.28	6.16	6.19
72	NYSE	VLO	Tue, Sep 8, 1992	6.22	6.28	6.16	6.25
71	NYSE	VLO	Fri, Sep 4, 1992	6.03	6.28	6.03	6.25
70	NYSE	VLO	Thu, Sep 3, 1992	5.94	6.09	5.91	6.06
69	NYSE	VLO	Wed, Sep 2, 1992	5.94	5.97	5.84	5.94
68	NYSE	VLO	Tue, Sep 1, 1992	5.97	6.00	5.91	5.94
67	NYSE	VLO	Mon, Aug 31, 1992	5.94	6.03	5.94	5.94
66	NYSE	VLO	Fri, Aug 28, 1992	5.88	5.94	5.81	5.94
65	NYSE	VLO	Thu, Aug 27, 1992	5.81	5.94	5.81	5.91
64	NYSE	VLO	Wed, Aug 26, 1992	5.72	5.78	5.72	5.78
63	NYSE	VLO	Tue, Aug 25, 1992	5.75	5.75	5.56	5.69
62	NYSE	VLO	Mon, Aug 24, 1992	5.88	5.91	5.75	5.78
61	NYSE	VLO	Fri, Aug 21, 1992	5.66	5.84	5.66	5.84
60	NYSE	VLO	Thu, Aug 20, 1992	5.59	5.66	5.53	5.66
59	NYSE	VLO	Wed, Aug 19, 1992	5.44	5.66	5.41	5.50
58	NYSE	VLO	Tue, Aug 18, 1992	5.50	5.50	5.38	5.41
57	NYSE	VLO	Mon, Aug 17, 1992	5.66	5.69	5.44	5.47
56	NYSE	VLO	Fri, Aug 14, 1992	5.94	5.94	5.69	5.69
55	NYSE	VLO	Thu, Aug 13, 1992	6.09	6.19	5.94	5.94
54	NYSE	VLO	Wed, Aug 12, 1992	6.31	6.34	6.06	6.06
53	NYSE	VLO	Tue, Aug 11, 1992	6.06	6.28	6.06	6.28
52	NYSE	VLO	Mon, Aug 10, 1992	6.22	6.22	6.03	6.06
51	NYSE	VLO	Fri, Aug 7, 1992	6.34	6.34	6.22	6.25
50	NYSE	VLO	Thu, Aug 6, 1992	6.56	6.56	6.31	6.31
49	NYSE	VLO	Wed, Aug 5, 1992	6.59	6.59	6.53	6.53
48	NYSE	VLO	Tue, Aug 4, 1992	6.50	6.72	6.47	6.59
47	NYSE	VLO	Mon, Aug 3, 1992	6.38	6.41	6.28	6.38
46	NYSE	VLO	Fri, Jul 31, 1992	6.47	6.47	6.09	6.34
45	NYSE	VLO	Thu, Jul 30, 1992	6.41	6.47	6.41	6.47
44	NYSE	VLO	Wed, Jul 29, 1992	6.34	6.44	6.34	6.41
43	NYSE	VLO	Tue, Jul 28, 1992	6.41	6.44	6.28	6.34
42	NYSE	VLO	Mon, Jul 27, 1992	6.34	6.41	6.28	6.41
41	NYSE	VLO	Fri, Jul 24, 1992	6.22	6.34	6.22	6.34
40	NYSE	VLO	Thu, Jul 23, 1992	6.19	6.28	6.19	6.25
39	NYSE	VLO	Wed, Jul 22, 1992	6.13	6.19	6.13	6.19
38	NYSE	VLO	Tue, Jul 21, 1992	6.19	6.19	6.03	6.03
37	NYSE	VLO	Mon, Jul 20, 1992	6.00	6.22	5.97	6.16
36	NYSE	VLO	Fri, Jul 17, 1992	6.13	6.13	5.94	6.03
35	NYSE	VLO	Thu, Jul 16, 1992	5.94	6.16	5.94	6.13
34	NYSE	VLO	Wed, Jul 15, 1992	6.13	6.22	6.00	6.00
33	NYSE	VLO	Tue, Jul 14, 1992	6.00	6.16	6.00	6.13
32	NYSE	VLO	Mon, Jul 13, 1992	5.84	5.97	5.75	5.97
31	NYSE	VLO	Fri, Jul 10, 1992	5.75	5.84	5.75	5.84
30	NYSE	VLO	Thu, Jul 9, 1992	5.88	5.88	5.66	5.81
29	NYSE	VLO	Wed, Jul 8, 1992	5.94	5.94	5.81	5.84
28	NYSE	VLO	Tue, Jul 7, 1992	5.97	5.97	5.88	5.88
27	NYSE	VLO	Mon, Jul 6, 1992	6.00	6.00	5.88	5.94
26	NYSE	VLO	Thu, Jul 2, 1992	6.00	6.06	5.97	6.00
25	NYSE	VLO	Wed, Jul 1, 1992	5.88	5.97	5.88	5.94
24	NYSE	VLO	Tue, Jun 30, 1992	5.91	5.91	5.81	5.84
23	NYSE	VLO	Mon, Jun 29, 1992	6.00	6.00	5.91	5.91
22	NYSE	VLO	Fri, Jun 26, 1992	6.00	6.03	5.97	5.97
21	NYSE	VLO	Thu, Jun 25, 1992	6.00	6.03	5.97	5.97
20	NYSE	VLO	Wed, Jun 24, 1992	5.91	6.06	5.91	6.00
19	NYSE	VLO	Tue, Jun 23, 1992	5.81	5.91	5.75	5.88
18	NYSE	VLO	Mon, Jun 22, 1992	5.75	5.78	5.72	5.78
17	NYSE	VLO	Fri, Jun 19, 1992	5.63	5.75	5.63	5.75
16	NYSE	VLO	Thu, Jun 18, 1992	5.56	5.63	5.56	5.59
15	NYSE	VLO	Wed, Jun 17, 1992	6.00	6.00	5.53	5.63
14	NYSE	VLO	Tue, Jun 16, 1992	6.06	6.16	6.03	6.13
13	NYSE	VLO	Mon, Jun 15, 1992	6.16	6.16	6.00	6.03
12	NYSE	VLO	Fri, Jun 12, 1992	6.19	6.22	6.09	6.13
11	NYSE	VLO	Thu, Jun 11, 1992	5.97	6.13	5.88	6.09
10	NYSE	VLO	Wed, Jun 10, 1992	6.34	6.34	5.91	5.97
9	NYSE	VLO	Tue, Jun 9, 1992	6.56	6.56	6.34	6.38
8	NYSE	VLO	Mon, Jun 8, 1992	6.69	6.72	6.59	6.63
7	NYSE	VLO	Fri, Jun 5, 1992	6.41	6.72	6.41	6.72
6	NYSE	VLO	Thu, Jun 4, 1992	6.69	6.69	6.16	6.25
5	NYSE	VLO	Wed, Jun 3, 1992	6.88	6.91	6.63	6.69
4	NYSE	VLO	Tue, Jun 2, 1992	7.13	7.13	6.88	6.88
3	NYSE	VLO	Mon, Jun 1, 1992	7.28	7.28	7.09	7.13
2	NYSE	VLO	Fri, May 29, 1992	7.84	7.91	7.66	7.72
1	NYSE	VLO	Thu, May 28, 1992	7.94	7.94	7.78	7.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Valero Energy Corp NYSE:VLO 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