Valley National Bancorp NASDAQ:VLY Historical Prices

Below are the 7608 trading days of historical prices for VLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7608	NASDAQ	VLY	Fri, Mar 1, 2024	8.06	8.09	7.77	8.02
7607	NASDAQ	VLY	Thu, Feb 29, 2024	8.20	8.36	8.12	8.19
7606	NASDAQ	VLY	Wed, Feb 28, 2024	8.21	8.21	7.99	8.00
7605	NASDAQ	VLY	Tue, Feb 27, 2024	8.33	8.33	8.15	8.22
7604	NASDAQ	VLY	Mon, Feb 26, 2024	8.37	8.43	8.10	8.20
7603	NASDAQ	VLY	Fri, Feb 23, 2024	8.40	8.53	8.29	8.44
7602	NASDAQ	VLY	Thu, Feb 22, 2024	8.53	8.61	8.32	8.47
7601	NASDAQ	VLY	Wed, Feb 21, 2024	8.29	8.34	8.17	8.28
7600	NASDAQ	VLY	Tue, Feb 20, 2024	8.35	8.45	8.26	8.33
7599	NASDAQ	VLY	Fri, Feb 16, 2024	8.45	8.60	8.31	8.51
7598	NASDAQ	VLY	Thu, Feb 15, 2024	8.45	8.72	8.38	8.64
7597	NASDAQ	VLY	Wed, Feb 14, 2024	8.27	8.38	8.10	8.35
7596	NASDAQ	VLY	Tue, Feb 13, 2024	8.52	8.57	7.95	8.15
7595	NASDAQ	VLY	Mon, Feb 12, 2024	8.46	9.01	8.43	8.90
7594	NASDAQ	VLY	Fri, Feb 9, 2024	8.24	8.64	8.11	8.43
7593	NASDAQ	VLY	Thu, Feb 8, 2024	7.98	8.48	7.89	8.25
7592	NASDAQ	VLY	Wed, Feb 7, 2024	8.07	8.25	7.35	7.98
7591	NASDAQ	VLY	Tue, Feb 6, 2024	8.86	8.96	8.00	8.17
7590	NASDAQ	VLY	Mon, Feb 5, 2024	9.05	9.05	8.77	8.88
7589	NASDAQ	VLY	Fri, Feb 2, 2024	8.72	9.37	8.69	9.21
7588	NASDAQ	VLY	Thu, Feb 1, 2024	9.72	9.72	8.48	8.96
7587	NASDAQ	VLY	Wed, Jan 31, 2024	9.81	10.11	9.12	9.62
7586	NASDAQ	VLY	Tue, Jan 30, 2024	10.46	10.64	10.42	10.43
7585	NASDAQ	VLY	Mon, Jan 29, 2024	10.33	10.55	10.24	10.54
7584	NASDAQ	VLY	Fri, Jan 26, 2024	10.39	10.45	10.17	10.34
7583	NASDAQ	VLY	Thu, Jan 25, 2024	10.15	10.67	10.03	10.32
7582	NASDAQ	VLY	Wed, Jan 24, 2024	10.67	10.88	10.63	10.80
7581	NASDAQ	VLY	Tue, Jan 23, 2024	10.80	10.80	10.55	10.62
7580	NASDAQ	VLY	Mon, Jan 22, 2024	10.48	10.72	10.45	10.70
7579	NASDAQ	VLY	Fri, Jan 19, 2024	10.11	10.37	10.00	10.36
7578	NASDAQ	VLY	Thu, Jan 18, 2024	10.05	10.10	9.94	10.06
7577	NASDAQ	VLY	Wed, Jan 17, 2024	9.80	10.06	9.66	9.99
7576	NASDAQ	VLY	Tue, Jan 16, 2024	10.02	10.17	9.93	10.05
7575	NASDAQ	VLY	Fri, Jan 12, 2024	10.51	10.51	10.13	10.21
7574	NASDAQ	VLY	Thu, Jan 11, 2024	10.49	10.49	10.15	10.38
7573	NASDAQ	VLY	Wed, Jan 10, 2024	10.60	10.62	10.37	10.58
7572	NASDAQ	VLY	Tue, Jan 9, 2024	10.49	10.65	10.45	10.60
7571	NASDAQ	VLY	Mon, Jan 8, 2024	10.46	10.70	10.40	10.70
7570	NASDAQ	VLY	Fri, Jan 5, 2024	10.33	10.65	10.31	10.48
7569	NASDAQ	VLY	Thu, Jan 4, 2024	10.41	10.57	10.35	10.45
7568	NASDAQ	VLY	Wed, Jan 3, 2024	10.62	10.75	10.36	10.38
7567	NASDAQ	VLY	Tue, Jan 2, 2024	10.69	10.96	10.68	10.79
7566	NASDAQ	VLY	Fri, Dec 29, 2023	11.02	11.02	10.84	10.86
7565	NASDAQ	VLY	Thu, Dec 28, 2023	10.94	11.06	10.89	11.05
7564	NASDAQ	VLY	Wed, Dec 27, 2023	11.12	11.12	10.98	11.04
7563	NASDAQ	VLY	Tue, Dec 26, 2023	10.99	11.18	10.88	11.10
7562	NASDAQ	VLY	Fri, Dec 22, 2023	10.98	11.09	10.86	10.91
7561	NASDAQ	VLY	Thu, Dec 21, 2023	10.98	10.99	10.77	10.89
7560	NASDAQ	VLY	Wed, Dec 20, 2023	11.11	11.15	10.80	10.80
7559	NASDAQ	VLY	Tue, Dec 19, 2023	11.06	11.21	10.97	11.10
7558	NASDAQ	VLY	Mon, Dec 18, 2023	11.16	11.22	10.86	10.98
7557	NASDAQ	VLY	Fri, Dec 15, 2023	10.99	11.12	10.93	11.07
7556	NASDAQ	VLY	Thu, Dec 14, 2023	10.71	11.19	10.70	11.03
7555	NASDAQ	VLY	Wed, Dec 13, 2023	9.68	10.39	9.57	10.38
7554	NASDAQ	VLY	Tue, Dec 12, 2023	9.94	9.94	9.79	9.81
7553	NASDAQ	VLY	Mon, Dec 11, 2023	9.98	10.10	9.86	9.97
7552	NASDAQ	VLY	Fri, Dec 8, 2023	9.91	10.11	9.84	9.95
7551	NASDAQ	VLY	Thu, Dec 7, 2023	9.84	10.00	9.75	9.94
7550	NASDAQ	VLY	Wed, Dec 6, 2023	9.75	10.20	9.72	9.77
7549	NASDAQ	VLY	Tue, Dec 5, 2023	9.74	9.77	9.58	9.61
7548	NASDAQ	VLY	Mon, Dec 4, 2023	9.54	9.85	9.53	9.81
7547	NASDAQ	VLY	Fri, Dec 1, 2023	9.05	9.63	8.99	9.61
7546	NASDAQ	VLY	Thu, Nov 30, 2023	9.17	9.30	9.07	9.10
7545	NASDAQ	VLY	Wed, Nov 29, 2023	8.76	9.19	8.72	9.13
7544	NASDAQ	VLY	Tue, Nov 28, 2023	8.74	8.74	8.55	8.65
7543	NASDAQ	VLY	Mon, Nov 27, 2023	8.69	8.77	8.62	8.72
7542	NASDAQ	VLY	Fri, Nov 24, 2023	8.76	8.84	8.69	8.77
7541	NASDAQ	VLY	Wed, Nov 22, 2023	8.76	8.83	8.61	8.75
7540	NASDAQ	VLY	Tue, Nov 21, 2023	8.92	8.92	8.59	8.62
7539	NASDAQ	VLY	Mon, Nov 20, 2023	8.90	8.99	8.75	8.96
7538	NASDAQ	VLY	Fri, Nov 17, 2023	8.77	8.98	8.67	8.93
7537	NASDAQ	VLY	Thu, Nov 16, 2023	8.82	8.87	8.48	8.64
7536	NASDAQ	VLY	Wed, Nov 15, 2023	8.62	8.97	8.62	8.85
7535	NASDAQ	VLY	Tue, Nov 14, 2023	8.16	8.74	8.12	8.66
7534	NASDAQ	VLY	Mon, Nov 13, 2023	7.83	7.91	7.76	7.83
7533	NASDAQ	VLY	Fri, Nov 10, 2023	7.90	7.98	7.75	7.90
7532	NASDAQ	VLY	Thu, Nov 9, 2023	8.03	8.03	7.81	7.85
7531	NASDAQ	VLY	Wed, Nov 8, 2023	8.25	8.25	7.93	7.97
7530	NASDAQ	VLY	Tue, Nov 7, 2023	8.28	8.35	8.18	8.19
7529	NASDAQ	VLY	Mon, Nov 6, 2023	8.57	8.61	8.27	8.35
7528	NASDAQ	VLY	Fri, Nov 3, 2023	8.53	8.76	8.50	8.57
7527	NASDAQ	VLY	Thu, Nov 2, 2023	7.90	8.26	7.90	8.26
7526	NASDAQ	VLY	Wed, Nov 1, 2023	7.87	7.87	7.57	7.75
7525	NASDAQ	VLY	Tue, Oct 31, 2023	7.74	7.83	7.63	7.78
7524	NASDAQ	VLY	Mon, Oct 30, 2023	7.81	7.92	7.65	7.71
7523	NASDAQ	VLY	Fri, Oct 27, 2023	7.87	7.97	7.65	7.76
7522	NASDAQ	VLY	Thu, Oct 26, 2023	7.84	8.34	7.67	7.88
7521	NASDAQ	VLY	Wed, Oct 25, 2023	7.69	7.77	7.56	7.75
7520	NASDAQ	VLY	Tue, Oct 24, 2023	7.92	7.94	7.67	7.79
7519	NASDAQ	VLY	Mon, Oct 23, 2023	7.75	8.03	7.72	7.84
7518	NASDAQ	VLY	Fri, Oct 20, 2023	8.09	8.09	7.76	7.82
7517	NASDAQ	VLY	Thu, Oct 19, 2023	8.23	8.40	8.05	8.09
7516	NASDAQ	VLY	Wed, Oct 18, 2023	8.43	8.47	8.17	8.21
7515	NASDAQ	VLY	Tue, Oct 17, 2023	8.20	8.67	8.20	8.54
7514	NASDAQ	VLY	Mon, Oct 16, 2023	8.25	8.40	8.25	8.34
7513	NASDAQ	VLY	Fri, Oct 13, 2023	8.41	8.42	8.06	8.12
7512	NASDAQ	VLY	Thu, Oct 12, 2023	8.35	8.35	8.16	8.28
7511	NASDAQ	VLY	Wed, Oct 11, 2023	8.41	8.59	8.30	8.37
7510	NASDAQ	VLY	Tue, Oct 10, 2023	8.26	8.51	8.26	8.40
7509	NASDAQ	VLY	Mon, Oct 9, 2023	8.07	8.27	8.02	8.24
7508	NASDAQ	VLY	Fri, Oct 6, 2023	7.95	8.21	7.77	8.09
7507	NASDAQ	VLY	Thu, Oct 5, 2023	7.81	8.11	7.79	8.07
7506	NASDAQ	VLY	Wed, Oct 4, 2023	7.95	7.98	7.73	7.85
7505	NASDAQ	VLY	Tue, Oct 3, 2023	8.25	8.25	7.84	7.90
7504	NASDAQ	VLY	Mon, Oct 2, 2023	8.56	8.61	8.24	8.29
7503	NASDAQ	VLY	Fri, Sep 29, 2023	8.54	8.70	8.51	8.56
7502	NASDAQ	VLY	Thu, Sep 28, 2023	8.38	8.55	8.36	8.46
7501	NASDAQ	VLY	Wed, Sep 27, 2023	8.38	8.44	8.25	8.38
7500	NASDAQ	VLY	Tue, Sep 26, 2023	8.44	8.65	8.44	8.48
7499	NASDAQ	VLY	Mon, Sep 25, 2023	8.33	8.62	8.28	8.57
7498	NASDAQ	VLY	Fri, Sep 22, 2023	8.40	8.45	8.28	8.39
7497	NASDAQ	VLY	Thu, Sep 21, 2023	8.62	8.71	8.33	8.38
7496	NASDAQ	VLY	Wed, Sep 20, 2023	8.96	9.03	8.69	8.73
7495	NASDAQ	VLY	Tue, Sep 19, 2023	8.87	8.96	8.79	8.88
7494	NASDAQ	VLY	Mon, Sep 18, 2023	9.06	9.07	8.83	8.85
7493	NASDAQ	VLY	Fri, Sep 15, 2023	9.06	9.12	8.97	9.03
7492	NASDAQ	VLY	Thu, Sep 14, 2023	9.06	9.19	9.00	9.13
7491	NASDAQ	VLY	Wed, Sep 13, 2023	9.07	9.10	8.81	8.92
7490	NASDAQ	VLY	Tue, Sep 12, 2023	9.09	9.17	8.93	9.12
7489	NASDAQ	VLY	Mon, Sep 11, 2023	9.06	9.06	9.06	9.06
7488	NASDAQ	VLY	Fri, Sep 8, 2023	9.05	9.17	8.93	9.12
7487	NASDAQ	VLY	Thu, Sep 7, 2023	8.89	9.07	8.89	9.06
7486	NASDAQ	VLY	Wed, Sep 6, 2023	9.26	9.31	8.84	8.95
7485	NASDAQ	VLY	Tue, Sep 5, 2023	9.55	9.68	9.28	9.29
7484	NASDAQ	VLY	Fri, Sep 1, 2023	9.30	9.51	9.29	9.44
7483	NASDAQ	VLY	Thu, Aug 31, 2023	9.12	9.24	9.10	9.18
7482	NASDAQ	VLY	Wed, Aug 30, 2023	9.24	9.34	9.08	9.12
7481	NASDAQ	VLY	Tue, Aug 29, 2023	9.07	9.34	8.95	9.29
7480	NASDAQ	VLY	Mon, Aug 28, 2023	8.84	9.09	8.83	9.07
7479	NASDAQ	VLY	Fri, Aug 25, 2023	8.79	8.91	8.58	8.76
7478	NASDAQ	VLY	Thu, Aug 24, 2023	8.68	8.87	8.66	8.76
7477	NASDAQ	VLY	Wed, Aug 23, 2023	8.58	8.73	8.45	8.69
7476	NASDAQ	VLY	Tue, Aug 22, 2023	8.94	9.00	8.51	8.55
7475	NASDAQ	VLY	Mon, Aug 21, 2023	9.08	9.14	8.82	8.95
7474	NASDAQ	VLY	Fri, Aug 18, 2023	8.96	9.14	8.82	9.07
7473	NASDAQ	VLY	Thu, Aug 17, 2023	9.22	9.27	9.02	9.07
7472	NASDAQ	VLY	Wed, Aug 16, 2023	9.27	9.36	9.12	9.15
7471	NASDAQ	VLY	Tue, Aug 15, 2023	9.47	9.51	9.22	9.29
7470	NASDAQ	VLY	Mon, Aug 14, 2023	9.73	9.77	9.60	9.67
7469	NASDAQ	VLY	Fri, Aug 11, 2023	9.75	9.89	9.75	9.85
7468	NASDAQ	VLY	Thu, Aug 10, 2023	10.16	10.22	9.83	9.90
7467	NASDAQ	VLY	Wed, Aug 9, 2023	10.09	10.17	9.96	10.06
7466	NASDAQ	VLY	Tue, Aug 8, 2023	9.92	10.19	9.72	10.17
7465	NASDAQ	VLY	Mon, Aug 7, 2023	10.10	10.25	10.04	10.23
7464	NASDAQ	VLY	Fri, Aug 4, 2023	10.02	10.19	9.95	10.08
7463	NASDAQ	VLY	Thu, Aug 3, 2023	9.85	10.05	9.73	10.01
7462	NASDAQ	VLY	Wed, Aug 2, 2023	9.78	9.95	9.66	9.88
7461	NASDAQ	VLY	Tue, Aug 1, 2023	10.15	10.18	9.84	9.91
7460	NASDAQ	VLY	Mon, Jul 31, 2023	10.15	10.37	10.09	10.26
7459	NASDAQ	VLY	Fri, Jul 28, 2023	9.94	10.38	9.94	10.16
7458	NASDAQ	VLY	Thu, Jul 27, 2023	10.45	10.48	9.93	10.04
7457	NASDAQ	VLY	Wed, Jul 26, 2023	9.94	10.42	9.89	10.30
7456	NASDAQ	VLY	Tue, Jul 25, 2023	9.74	10.01	9.66	9.75
7455	NASDAQ	VLY	Mon, Jul 24, 2023	9.40	9.77	9.40	9.74
7454	NASDAQ	VLY	Fri, Jul 21, 2023	9.61	9.63	9.34	9.41
7453	NASDAQ	VLY	Thu, Jul 20, 2023	9.51	9.58	9.26	9.53
7452	NASDAQ	VLY	Wed, Jul 19, 2023	9.19	9.56	9.02	9.52
7451	NASDAQ	VLY	Tue, Jul 18, 2023	8.48	9.10	8.47	9.09
7450	NASDAQ	VLY	Mon, Jul 17, 2023	8.19	8.54	8.17	8.48
7449	NASDAQ	VLY	Fri, Jul 14, 2023	8.53	8.54	8.12	8.21
7448	NASDAQ	VLY	Thu, Jul 13, 2023	8.28	8.54	8.23	8.47
7447	NASDAQ	VLY	Wed, Jul 12, 2023	8.15	8.35	8.14	8.21
7446	NASDAQ	VLY	Tue, Jul 11, 2023	7.86	8.06	7.83	8.01
7445	NASDAQ	VLY	Mon, Jul 10, 2023	7.74	7.93	7.70	7.84
7444	NASDAQ	VLY	Fri, Jul 7, 2023	7.63	7.82	7.60	7.71
7443	NASDAQ	VLY	Thu, Jul 6, 2023	7.65	7.67	7.46	7.63
7442	NASDAQ	VLY	Wed, Jul 5, 2023	7.89	7.98	7.76	7.76
7441	NASDAQ	VLY	Mon, Jul 3, 2023	7.81	8.04	7.79	7.98
7440	NASDAQ	VLY	Fri, Jun 30, 2023	8.00	8.05	7.74	7.75
7439	NASDAQ	VLY	Thu, Jun 29, 2023	7.74	7.99	7.73	7.94
7438	NASDAQ	VLY	Wed, Jun 28, 2023	7.69	7.72	7.52	7.64
7437	NASDAQ	VLY	Tue, Jun 27, 2023	7.61	7.82	7.55	7.73
7436	NASDAQ	VLY	Mon, Jun 26, 2023	7.54	7.78	7.53	7.62
7435	NASDAQ	VLY	Fri, Jun 23, 2023	7.55	7.67	7.45	7.51
7434	NASDAQ	VLY	Thu, Jun 22, 2023	7.94	7.94	7.60	7.64
7433	NASDAQ	VLY	Wed, Jun 21, 2023	8.13	8.16	7.96	7.97
7432	NASDAQ	VLY	Tue, Jun 20, 2023	8.32	8.32	8.10	8.16
7431	NASDAQ	VLY	Fri, Jun 16, 2023	8.50	8.51	8.19	8.32
7430	NASDAQ	VLY	Thu, Jun 15, 2023	8.10	8.47	8.07	8.43
7429	NASDAQ	VLY	Wed, Jun 14, 2023	8.52	8.55	8.15	8.18
7428	NASDAQ	VLY	Tue, Jun 13, 2023	8.27	8.61	8.19	8.58
7427	NASDAQ	VLY	Mon, Jun 12, 2023	8.46	8.59	8.13	8.21
7426	NASDAQ	VLY	Fri, Jun 9, 2023	8.45	8.45	8.28	8.37
7425	NASDAQ	VLY	Thu, Jun 8, 2023	8.60	8.66	8.30	8.47
7424	NASDAQ	VLY	Wed, Jun 7, 2023	8.66	8.76	8.48	8.66
7423	NASDAQ	VLY	Tue, Jun 6, 2023	7.86	8.56	7.80	8.52
7422	NASDAQ	VLY	Mon, Jun 5, 2023	8.32	8.34	7.82	7.87
7421	NASDAQ	VLY	Fri, Jun 2, 2023	7.63	8.01	7.56	8.00
7420	NASDAQ	VLY	Thu, Jun 1, 2023	7.42	7.62	7.32	7.44
7419	NASDAQ	VLY	Wed, May 31, 2023	7.66	7.67	7.25	7.38
7418	NASDAQ	VLY	Tue, May 30, 2023	7.68	7.78	7.49	7.73
7417	NASDAQ	VLY	Fri, May 26, 2023	7.53	7.65	7.32	7.64
7416	NASDAQ	VLY	Thu, May 25, 2023	7.53	7.64	7.44	7.55
7415	NASDAQ	VLY	Wed, May 24, 2023	7.72	7.77	7.55	7.63
7414	NASDAQ	VLY	Tue, May 23, 2023	7.58	8.11	7.54	7.80
7413	NASDAQ	VLY	Mon, May 22, 2023	7.29	7.60	7.15	7.55
7412	NASDAQ	VLY	Fri, May 19, 2023	7.67	7.67	7.10	7.16
7411	NASDAQ	VLY	Thu, May 18, 2023	7.34	7.61	7.23	7.58
7410	NASDAQ	VLY	Wed, May 17, 2023	6.73	7.37	6.73	7.34
7409	NASDAQ	VLY	Tue, May 16, 2023	6.92	6.97	6.67	6.69
7408	NASDAQ	VLY	Mon, May 15, 2023	6.63	6.97	6.61	6.88
7407	NASDAQ	VLY	Fri, May 12, 2023	6.74	6.77	6.39	6.59
7406	NASDAQ	VLY	Thu, May 11, 2023	6.75	6.83	6.65	6.66
7405	NASDAQ	VLY	Wed, May 10, 2023	7.23	7.25	6.80	6.85
7404	NASDAQ	VLY	Tue, May 9, 2023	7.16	7.23	6.92	7.08
7403	NASDAQ	VLY	Mon, May 8, 2023	7.65	7.67	7.18	7.19
7402	NASDAQ	VLY	Fri, May 5, 2023	7.61	7.69	7.36	7.60
7401	NASDAQ	VLY	Thu, May 4, 2023	7.02	7.28	6.64	7.14
7400	NASDAQ	VLY	Wed, May 3, 2023	7.25	7.69	7.24	7.32
7399	NASDAQ	VLY	Tue, May 2, 2023	7.60	7.74	6.96	7.30
7398	NASDAQ	VLY	Mon, May 1, 2023	8.86	9.02	7.44	7.53
7397	NASDAQ	VLY	Fri, Apr 28, 2023	8.90	9.75	8.86	9.38
7396	NASDAQ	VLY	Thu, Apr 27, 2023	8.12	8.96	7.91	8.91
7395	NASDAQ	VLY	Wed, Apr 26, 2023	8.36	8.66	8.31	8.58
7394	NASDAQ	VLY	Tue, Apr 25, 2023	8.36	8.51	8.26	8.33
7393	NASDAQ	VLY	Mon, Apr 24, 2023	8.60	8.78	8.48	8.52
7392	NASDAQ	VLY	Fri, Apr 21, 2023	8.66	8.66	8.54	8.59
7391	NASDAQ	VLY	Thu, Apr 20, 2023	8.67	8.78	8.63	8.70
7390	NASDAQ	VLY	Wed, Apr 19, 2023	8.42	8.84	8.42	8.80
7389	NASDAQ	VLY	Tue, Apr 18, 2023	8.66	8.66	8.36	8.42
7388	NASDAQ	VLY	Mon, Apr 17, 2023	8.32	8.64	8.32	8.59
7387	NASDAQ	VLY	Fri, Apr 14, 2023	8.69	8.77	8.40	8.45
7386	NASDAQ	VLY	Thu, Apr 13, 2023	8.52	8.59	8.34	8.57
7385	NASDAQ	VLY	Wed, Apr 12, 2023	8.63	8.67	8.37	8.49
7384	NASDAQ	VLY	Tue, Apr 11, 2023	8.55	8.64	8.43	8.56
7383	NASDAQ	VLY	Mon, Apr 10, 2023	8.37	8.58	8.31	8.51
7382	NASDAQ	VLY	Thu, Apr 6, 2023	8.35	8.51	8.26	8.45
7381	NASDAQ	VLY	Wed, Apr 5, 2023	8.46	8.52	8.30	8.31
7380	NASDAQ	VLY	Tue, Apr 4, 2023	9.15	9.19	8.46	8.64
7379	NASDAQ	VLY	Mon, Apr 3, 2023	9.31	9.34	9.02	9.10
7378	NASDAQ	VLY	Fri, Mar 31, 2023	9.40	9.52	9.15	9.24
7377	NASDAQ	VLY	Thu, Mar 30, 2023	9.76	9.81	9.25	9.30
7376	NASDAQ	VLY	Wed, Mar 29, 2023	9.38	9.66	9.31	9.65
7375	NASDAQ	VLY	Tue, Mar 28, 2023	9.36	9.46	9.04	9.31
7374	NASDAQ	VLY	Mon, Mar 27, 2023	9.63	9.71	9.33	9.36
7373	NASDAQ	VLY	Fri, Mar 24, 2023	8.90	9.34	8.80	9.32
7372	NASDAQ	VLY	Thu, Mar 23, 2023	9.46	9.54	8.86	9.06
7371	NASDAQ	VLY	Wed, Mar 22, 2023	9.95	9.98	9.31	9.34
7370	NASDAQ	VLY	Tue, Mar 21, 2023	10.07	10.16	9.86	9.97
7369	NASDAQ	VLY	Mon, Mar 20, 2023	9.81	10.01	9.48	9.59
7368	NASDAQ	VLY	Fri, Mar 17, 2023	9.70	9.71	9.39	9.52
7367	NASDAQ	VLY	Thu, Mar 16, 2023	9.61	10.36	9.45	9.93
7366	NASDAQ	VLY	Wed, Mar 15, 2023	9.23	9.97	8.94	9.74
7365	NASDAQ	VLY	Tue, Mar 14, 2023	10.93	11.32	9.44	9.64
7364	NASDAQ	VLY	Mon, Mar 13, 2023	9.39	10.99	8.86	10.12
7363	NASDAQ	VLY	Fri, Mar 10, 2023	9.84	10.29	9.56	10.05
7362	NASDAQ	VLY	Thu, Mar 9, 2023	10.69	10.71	10.10	10.15
7361	NASDAQ	VLY	Wed, Mar 8, 2023	10.99	11.01	10.77	10.86
7360	NASDAQ	VLY	Tue, Mar 7, 2023	11.24	11.26	10.93	10.95
7359	NASDAQ	VLY	Mon, Mar 6, 2023	11.40	11.51	11.26	11.31
7358	NASDAQ	VLY	Fri, Mar 3, 2023	11.39	11.42	11.19	11.40
7357	NASDAQ	VLY	Thu, Mar 2, 2023	11.50	11.50	11.07	11.27
7356	NASDAQ	VLY	Wed, Mar 1, 2023	11.50	11.55	11.29	11.48
7355	NASDAQ	VLY	Tue, Feb 28, 2023	11.71	11.74	11.57	11.58
7354	NASDAQ	VLY	Mon, Feb 27, 2023	11.79	11.86	11.62	11.65
7353	NASDAQ	VLY	Fri, Feb 24, 2023	11.64	11.72	11.54	11.71
7352	NASDAQ	VLY	Thu, Feb 23, 2023	11.80	11.81	11.55	11.74
7351	NASDAQ	VLY	Wed, Feb 22, 2023	11.95	11.98	11.70	11.76
7350	NASDAQ	VLY	Tue, Feb 21, 2023	12.14	12.17	11.88	11.92
7349	NASDAQ	VLY	Fri, Feb 17, 2023	12.29	12.32	12.13	12.28
7348	NASDAQ	VLY	Thu, Feb 16, 2023	12.23	12.42	12.19	12.29
7347	NASDAQ	VLY	Wed, Feb 15, 2023	12.20	12.42	12.19	12.37
7346	NASDAQ	VLY	Tue, Feb 14, 2023	12.30	12.39	12.18	12.34
7345	NASDAQ	VLY	Mon, Feb 13, 2023	12.15	12.34	12.08	12.34
7344	NASDAQ	VLY	Fri, Feb 10, 2023	12.19	12.22	11.98	12.15
7343	NASDAQ	VLY	Thu, Feb 9, 2023	12.40	12.45	12.18	12.23
7342	NASDAQ	VLY	Wed, Feb 8, 2023	12.41	12.46	12.32	12.34
7341	NASDAQ	VLY	Tue, Feb 7, 2023	12.35	12.58	12.27	12.52
7340	NASDAQ	VLY	Mon, Feb 6, 2023	12.43	12.47	12.24	12.41
7339	NASDAQ	VLY	Fri, Feb 3, 2023	12.49	12.61	12.40	12.52
7338	NASDAQ	VLY	Thu, Feb 2, 2023	12.10	12.59	12.07	12.59
7337	NASDAQ	VLY	Wed, Feb 1, 2023	11.82	12.21	11.73	12.06
7336	NASDAQ	VLY	Tue, Jan 31, 2023	11.43	11.89	11.41	11.88
7335	NASDAQ	VLY	Mon, Jan 30, 2023	11.34	11.48	11.29	11.40
7334	NASDAQ	VLY	Fri, Jan 27, 2023	11.37	11.47	11.25	11.43
7333	NASDAQ	VLY	Thu, Jan 26, 2023	11.14	11.46	10.97	11.44
7332	NASDAQ	VLY	Wed, Jan 25, 2023	11.01	11.14	10.93	11.10
7331	NASDAQ	VLY	Tue, Jan 24, 2023	11.21	11.21	11.03	11.05
7330	NASDAQ	VLY	Mon, Jan 23, 2023	11.08	11.30	11.06	11.24
7329	NASDAQ	VLY	Fri, Jan 20, 2023	10.96	11.11	10.87	11.08
7328	NASDAQ	VLY	Thu, Jan 19, 2023	10.85	10.91	10.73	10.82
7327	NASDAQ	VLY	Wed, Jan 18, 2023	11.13	11.16	10.90	10.91
7326	NASDAQ	VLY	Tue, Jan 17, 2023	11.29	11.30	11.09	11.22
7325	NASDAQ	VLY	Fri, Jan 13, 2023	11.15	11.29	10.99	11.27
7324	NASDAQ	VLY	Thu, Jan 12, 2023	11.24	11.47	11.17	11.32
7323	NASDAQ	VLY	Wed, Jan 11, 2023	11.10	11.20	10.99	11.16
7322	NASDAQ	VLY	Tue, Jan 10, 2023	11.08	11.19	10.99	11.04
7321	NASDAQ	VLY	Mon, Jan 9, 2023	11.36	11.40	11.08	11.10
7320	NASDAQ	VLY	Fri, Jan 6, 2023	11.14	11.33	11.06	11.32
7319	NASDAQ	VLY	Thu, Jan 5, 2023	11.18	11.18	11.00	11.04
7318	NASDAQ	VLY	Wed, Jan 4, 2023	11.37	11.47	11.20	11.26
7317	NASDAQ	VLY	Tue, Jan 3, 2023	11.44	11.50	11.22	11.29
7316	NASDAQ	VLY	Fri, Dec 30, 2022	11.32	11.39	11.20	11.31
7315	NASDAQ	VLY	Thu, Dec 29, 2022	11.27	11.46	11.23	11.43
7314	NASDAQ	VLY	Wed, Dec 28, 2022	11.45	11.49	11.21	11.23
7313	NASDAQ	VLY	Tue, Dec 27, 2022	11.54	11.54	11.38	11.45
7312	NASDAQ	VLY	Fri, Dec 23, 2022	11.38	11.51	11.34	11.48
7311	NASDAQ	VLY	Thu, Dec 22, 2022	11.35	11.38	11.11	11.38
7310	NASDAQ	VLY	Wed, Dec 21, 2022	11.36	11.60	11.36	11.47
7309	NASDAQ	VLY	Tue, Dec 20, 2022	11.24	11.41	11.20	11.22
7308	NASDAQ	VLY	Mon, Dec 19, 2022	11.10	11.23	11.10	11.18
7307	NASDAQ	VLY	Fri, Dec 16, 2022	11.06	11.24	11.00	11.10
7306	NASDAQ	VLY	Thu, Dec 15, 2022	10.97	11.32	10.97	11.21
7305	NASDAQ	VLY	Wed, Dec 14, 2022	11.64	11.64	11.25	11.25
7304	NASDAQ	VLY	Tue, Dec 13, 2022	11.98	12.10	11.49	11.64
7303	NASDAQ	VLY	Mon, Dec 12, 2022	11.65	11.92	11.57	11.82
7302	NASDAQ	VLY	Fri, Dec 9, 2022	11.56	11.69	11.49	11.69
7301	NASDAQ	VLY	Thu, Dec 8, 2022	11.67	11.67	11.41	11.60
7300	NASDAQ	VLY	Wed, Dec 7, 2022	11.36	11.60	11.21	11.58
7299	NASDAQ	VLY	Tue, Dec 6, 2022	11.60	11.73	11.18	11.36
7298	NASDAQ	VLY	Mon, Dec 5, 2022	12.38	12.39	11.50	11.60
7297	NASDAQ	VLY	Fri, Dec 2, 2022	12.40	12.55	12.08	12.49
7296	NASDAQ	VLY	Thu, Dec 1, 2022	12.66	12.73	12.47	12.59
7295	NASDAQ	VLY	Wed, Nov 30, 2022	12.35	12.67	12.15	12.66
7294	NASDAQ	VLY	Tue, Nov 29, 2022	12.29	12.46	12.27	12.42
7293	NASDAQ	VLY	Mon, Nov 28, 2022	12.51	12.54	12.29	12.33
7292	NASDAQ	VLY	Fri, Nov 25, 2022	12.55	12.60	12.50	12.60
7291	NASDAQ	VLY	Wed, Nov 23, 2022	12.55	12.60	12.47	12.51
7290	NASDAQ	VLY	Tue, Nov 22, 2022	12.44	12.60	12.34	12.56
7289	NASDAQ	VLY	Mon, Nov 21, 2022	12.27	12.36	12.19	12.31
7288	NASDAQ	VLY	Fri, Nov 18, 2022	12.39	12.46	12.13	12.28
7287	NASDAQ	VLY	Thu, Nov 17, 2022	12.24	12.25	12.05	12.12
7286	NASDAQ	VLY	Wed, Nov 16, 2022	12.59	12.61	12.29	12.35
7285	NASDAQ	VLY	Tue, Nov 15, 2022	12.83	12.98	12.54	12.64
7284	NASDAQ	VLY	Mon, Nov 14, 2022	12.85	12.94	12.70	12.70
7283	NASDAQ	VLY	Fri, Nov 11, 2022	13.00	13.07	12.78	12.89
7282	NASDAQ	VLY	Thu, Nov 10, 2022	12.59	12.96	12.56	12.92
7281	NASDAQ	VLY	Wed, Nov 9, 2022	12.15	12.33	12.09	12.19
7280	NASDAQ	VLY	Tue, Nov 8, 2022	12.18	12.40	12.11	12.22
7279	NASDAQ	VLY	Mon, Nov 7, 2022	12.16	12.27	11.99	12.16
7278	NASDAQ	VLY	Fri, Nov 4, 2022	11.86	12.23	11.85	12.11
7277	NASDAQ	VLY	Thu, Nov 3, 2022	11.53	11.76	11.44	11.68
7276	NASDAQ	VLY	Wed, Nov 2, 2022	11.94	12.09	11.64	11.67
7275	NASDAQ	VLY	Tue, Nov 1, 2022	12.00	12.02	11.88	11.94
7274	NASDAQ	VLY	Mon, Oct 31, 2022	11.93	12.01	11.82	11.87
7273	NASDAQ	VLY	Fri, Oct 28, 2022	11.55	11.98	11.46	11.97
7272	NASDAQ	VLY	Thu, Oct 27, 2022	11.78	11.82	11.26	11.42
7271	NASDAQ	VLY	Wed, Oct 26, 2022	11.72	11.85	11.58	11.62
7270	NASDAQ	VLY	Tue, Oct 25, 2022	11.32	11.62	11.27	11.60
7269	NASDAQ	VLY	Mon, Oct 24, 2022	11.32	11.44	11.23	11.38
7268	NASDAQ	VLY	Fri, Oct 21, 2022	11.03	11.28	10.92	11.15
7267	NASDAQ	VLY	Thu, Oct 20, 2022	11.59	11.61	10.83	10.96
7266	NASDAQ	VLY	Wed, Oct 19, 2022	11.69	11.83	11.43	11.57
7265	NASDAQ	VLY	Tue, Oct 18, 2022	11.90	12.03	11.71	11.82
7264	NASDAQ	VLY	Mon, Oct 17, 2022	11.63	11.76	11.57	11.71
7263	NASDAQ	VLY	Fri, Oct 14, 2022	11.72	11.85	11.32	11.34
7262	NASDAQ	VLY	Thu, Oct 13, 2022	10.90	11.71	10.79	11.59
7261	NASDAQ	VLY	Wed, Oct 12, 2022	11.10	11.20	10.95	11.05
7260	NASDAQ	VLY	Tue, Oct 11, 2022	11.08	11.24	10.99	11.13
7259	NASDAQ	VLY	Mon, Oct 10, 2022	11.26	11.33	11.09	11.15
7258	NASDAQ	VLY	Fri, Oct 7, 2022	11.40	11.42	11.12	11.16
7257	NASDAQ	VLY	Thu, Oct 6, 2022	11.42	11.58	11.33	11.51
7256	NASDAQ	VLY	Wed, Oct 5, 2022	11.44	11.54	11.40	11.50
7255	NASDAQ	VLY	Tue, Oct 4, 2022	11.33	11.62	11.33	11.61
7254	NASDAQ	VLY	Mon, Oct 3, 2022	10.93	11.24	10.80	11.21
7253	NASDAQ	VLY	Fri, Sep 30, 2022	10.91	11.04	10.77	10.80
7252	NASDAQ	VLY	Thu, Sep 29, 2022	10.97	11.02	10.76	10.90
7251	NASDAQ	VLY	Wed, Sep 28, 2022	10.95	11.21	10.89	11.12
7250	NASDAQ	VLY	Tue, Sep 27, 2022	11.17	11.24	10.80	10.91
7249	NASDAQ	VLY	Mon, Sep 26, 2022	11.15	11.33	11.06	11.12
7248	NASDAQ	VLY	Fri, Sep 23, 2022	11.30	11.30	11.07	11.24
7247	NASDAQ	VLY	Thu, Sep 22, 2022	11.81	11.81	11.38	11.41
7246	NASDAQ	VLY	Wed, Sep 21, 2022	11.92	12.08	11.70	11.72
7245	NASDAQ	VLY	Tue, Sep 20, 2022	11.89	11.99	11.84	11.90
7244	NASDAQ	VLY	Mon, Sep 19, 2022	11.64	12.05	11.32	12.00
7243	NASDAQ	VLY	Fri, Sep 16, 2022	11.87	11.87	11.56	11.78
7242	NASDAQ	VLY	Thu, Sep 15, 2022	11.69	12.03	11.64	11.92
7241	NASDAQ	VLY	Wed, Sep 14, 2022	11.55	11.68	11.49	11.67
7240	NASDAQ	VLY	Tue, Sep 13, 2022	11.89	11.97	11.61	11.68
7239	NASDAQ	VLY	Mon, Sep 12, 2022	11.98	12.21	11.97	12.14
7238	NASDAQ	VLY	Fri, Sep 9, 2022	11.61	12.05	11.61	11.94
7237	NASDAQ	VLY	Thu, Sep 8, 2022	11.48	11.89	11.41	11.88
7236	NASDAQ	VLY	Wed, Sep 7, 2022	11.22	11.64	11.22	11.62
7235	NASDAQ	VLY	Tue, Sep 6, 2022	11.63	11.63	11.16	11.28
7234	NASDAQ	VLY	Fri, Sep 2, 2022	11.75	11.81	11.44	11.51
7233	NASDAQ	VLY	Thu, Sep 1, 2022	11.58	11.63	11.45	11.63
7232	NASDAQ	VLY	Wed, Aug 31, 2022	11.78	11.83	11.61	11.62
7231	NASDAQ	VLY	Tue, Aug 30, 2022	11.90	11.93	11.68	11.80
7230	NASDAQ	VLY	Mon, Aug 29, 2022	12.07	12.10	11.86	11.86
7229	NASDAQ	VLY	Fri, Aug 26, 2022	12.50	12.55	12.12	12.13
7228	NASDAQ	VLY	Thu, Aug 25, 2022	12.33	12.49	12.27	12.46
7227	NASDAQ	VLY	Wed, Aug 24, 2022	12.23	12.32	12.16	12.28
7226	NASDAQ	VLY	Tue, Aug 23, 2022	12.35	12.45	12.30	12.30
7225	NASDAQ	VLY	Mon, Aug 22, 2022	12.48	12.51	12.28	12.34
7224	NASDAQ	VLY	Fri, Aug 19, 2022	12.73	12.80	12.57	12.67
7223	NASDAQ	VLY	Thu, Aug 18, 2022	12.82	12.91	12.75	12.85
7222	NASDAQ	VLY	Wed, Aug 17, 2022	12.83	12.87	12.68	12.81
7221	NASDAQ	VLY	Tue, Aug 16, 2022	12.65	12.96	12.63	12.95
7220	NASDAQ	VLY	Mon, Aug 15, 2022	12.49	12.72	12.41	12.69
7219	NASDAQ	VLY	Fri, Aug 12, 2022	12.55	12.65	12.41	12.65
7218	NASDAQ	VLY	Thu, Aug 11, 2022	12.30	12.47	12.28	12.45
7217	NASDAQ	VLY	Wed, Aug 10, 2022	12.00	12.28	11.95	12.22
7216	NASDAQ	VLY	Tue, Aug 9, 2022	11.79	11.85	11.69	11.84
7215	NASDAQ	VLY	Mon, Aug 8, 2022	11.81	11.89	11.76	11.80
7214	NASDAQ	VLY	Fri, Aug 5, 2022	11.58	11.78	11.48	11.73
7213	NASDAQ	VLY	Thu, Aug 4, 2022	11.80	11.82	11.58	11.58
7212	NASDAQ	VLY	Wed, Aug 3, 2022	11.71	11.86	11.63	11.80
7211	NASDAQ	VLY	Tue, Aug 2, 2022	11.74	11.80	11.66	11.69
7210	NASDAQ	VLY	Mon, Aug 1, 2022	11.63	11.87	11.51	11.78
7209	NASDAQ	VLY	Fri, Jul 29, 2022	11.64	11.83	11.52	11.69
7208	NASDAQ	VLY	Thu, Jul 28, 2022	11.26	11.60	11.15	11.60
7207	NASDAQ	VLY	Wed, Jul 27, 2022	11.05	11.36	11.05	11.23
7206	NASDAQ	VLY	Tue, Jul 26, 2022	11.01	11.19	11.01	11.07
7205	NASDAQ	VLY	Mon, Jul 25, 2022	11.00	11.15	10.97	11.13
7204	NASDAQ	VLY	Fri, Jul 22, 2022	10.99	11.09	10.85	10.94
7203	NASDAQ	VLY	Thu, Jul 21, 2022	10.93	11.01	10.81	11.00
7202	NASDAQ	VLY	Wed, Jul 20, 2022	10.79	11.06	10.79	11.02
7201	NASDAQ	VLY	Tue, Jul 19, 2022	10.69	10.94	10.63	10.88
7200	NASDAQ	VLY	Mon, Jul 18, 2022	10.55	10.69	10.50	10.54
7199	NASDAQ	VLY	Fri, Jul 15, 2022	10.37	10.51	10.21	10.45
7198	NASDAQ	VLY	Thu, Jul 14, 2022	10.20	10.21	10.01	10.14
7197	NASDAQ	VLY	Wed, Jul 13, 2022	10.42	10.50	10.19	10.30
7196	NASDAQ	VLY	Tue, Jul 12, 2022	10.43	10.66	10.42	10.52
7195	NASDAQ	VLY	Mon, Jul 11, 2022	10.42	10.53	10.42	10.50
7194	NASDAQ	VLY	Fri, Jul 8, 2022	10.63	10.68	10.50	10.54
7193	NASDAQ	VLY	Thu, Jul 7, 2022	10.56	10.65	10.53	10.57
7192	NASDAQ	VLY	Wed, Jul 6, 2022	10.45	10.51	10.27	10.42
7191	NASDAQ	VLY	Tue, Jul 5, 2022	10.35	10.55	10.19	10.54
7190	NASDAQ	VLY	Fri, Jul 1, 2022	10.37	10.62	10.26	10.59
7189	NASDAQ	VLY	Thu, Jun 30, 2022	10.32	10.52	10.23	10.41
7188	NASDAQ	VLY	Wed, Jun 29, 2022	10.62	10.70	10.48	10.56
7187	NASDAQ	VLY	Tue, Jun 28, 2022	10.75	10.85	10.55	10.57
7186	NASDAQ	VLY	Mon, Jun 27, 2022	10.68	10.80	10.59	10.67
7185	NASDAQ	VLY	Fri, Jun 24, 2022	10.46	10.72	10.45	10.52
7184	NASDAQ	VLY	Thu, Jun 23, 2022	10.59	10.60	10.28	10.45
7183	NASDAQ	VLY	Wed, Jun 22, 2022	10.41	10.69	10.41	10.61
7182	NASDAQ	VLY	Tue, Jun 21, 2022	10.71	10.80	10.56	10.57
7181	NASDAQ	VLY	Fri, Jun 17, 2022	10.47	10.69	10.42	10.55
7180	NASDAQ	VLY	Thu, Jun 16, 2022	10.56	10.59	10.29	10.34
7179	NASDAQ	VLY	Wed, Jun 15, 2022	10.85	11.00	10.68	10.80
7178	NASDAQ	VLY	Tue, Jun 14, 2022	10.62	10.82	10.56	10.70
7177	NASDAQ	VLY	Mon, Jun 13, 2022	10.92	11.04	10.68	10.73
7176	NASDAQ	VLY	Fri, Jun 10, 2022	11.34	11.39	11.01	11.14
7175	NASDAQ	VLY	Thu, Jun 9, 2022	11.96	12.02	11.52	11.53
7174	NASDAQ	VLY	Wed, Jun 8, 2022	12.25	12.25	11.89	12.01
7173	NASDAQ	VLY	Tue, Jun 7, 2022	12.26	12.55	12.15	12.39
7172	NASDAQ	VLY	Mon, Jun 6, 2022	12.56	12.60	12.32	12.34
7171	NASDAQ	VLY	Fri, Jun 3, 2022	12.73	12.73	12.46	12.50
7170	NASDAQ	VLY	Thu, Jun 2, 2022	12.51	12.76	12.40	12.75
7169	NASDAQ	VLY	Wed, Jun 1, 2022	12.71	12.72	12.35	12.59
7168	NASDAQ	VLY	Tue, May 31, 2022	12.62	12.77	12.45	12.71
7167	NASDAQ	VLY	Fri, May 27, 2022	12.57	12.77	12.56	12.77
7166	NASDAQ	VLY	Thu, May 26, 2022	12.35	12.65	12.23	12.59
7165	NASDAQ	VLY	Wed, May 25, 2022	12.06	12.32	12.06	12.22
7164	NASDAQ	VLY	Tue, May 24, 2022	12.21	12.26	11.87	12.16
7163	NASDAQ	VLY	Mon, May 23, 2022	11.98	12.30	11.85	12.26
7162	NASDAQ	VLY	Fri, May 20, 2022	11.71	11.81	11.44	11.70
7161	NASDAQ	VLY	Thu, May 19, 2022	11.62	11.80	11.54	11.64
7160	NASDAQ	VLY	Wed, May 18, 2022	11.88	11.98	11.70	11.74
7159	NASDAQ	VLY	Tue, May 17, 2022	11.75	12.05	11.75	12.02
7158	NASDAQ	VLY	Mon, May 16, 2022	11.63	11.77	11.48	11.61
7157	NASDAQ	VLY	Fri, May 13, 2022	11.72	11.84	11.61	11.69
7156	NASDAQ	VLY	Thu, May 12, 2022	11.56	11.68	11.41	11.67
7155	NASDAQ	VLY	Wed, May 11, 2022	11.82	12.02	11.59	11.63
7154	NASDAQ	VLY	Tue, May 10, 2022	11.90	11.97	11.50	11.77
7153	NASDAQ	VLY	Mon, May 9, 2022	11.85	11.94	11.72	11.80
7152	NASDAQ	VLY	Fri, May 6, 2022	12.12	12.21	11.76	11.95
7151	NASDAQ	VLY	Thu, May 5, 2022	12.30	12.34	12.03	12.14
7150	NASDAQ	VLY	Wed, May 4, 2022	11.98	12.48	11.94	12.45
7149	NASDAQ	VLY	Tue, May 3, 2022	12.00	12.12	11.89	12.00
7148	NASDAQ	VLY	Mon, May 2, 2022	12.06	12.17	11.70	12.06
7147	NASDAQ	VLY	Fri, Apr 29, 2022	12.32	12.43	11.92	11.98
7146	NASDAQ	VLY	Thu, Apr 28, 2022	12.36	12.54	12.07	12.36
7145	NASDAQ	VLY	Wed, Apr 27, 2022	12.14	12.33	11.99	12.22
7144	NASDAQ	VLY	Tue, Apr 26, 2022	12.16	12.34	12.01	12.01
7143	NASDAQ	VLY	Mon, Apr 25, 2022	12.35	12.41	12.05	12.40
7142	NASDAQ	VLY	Fri, Apr 22, 2022	12.67	12.78	12.42	12.43
7141	NASDAQ	VLY	Thu, Apr 21, 2022	12.94	13.06	12.68	12.77
7140	NASDAQ	VLY	Wed, Apr 20, 2022	12.89	13.03	12.83	12.88
7139	NASDAQ	VLY	Tue, Apr 19, 2022	12.53	12.82	12.52	12.80
7138	NASDAQ	VLY	Mon, Apr 18, 2022	12.33	12.48	12.29	12.38
7137	NASDAQ	VLY	Thu, Apr 14, 2022	12.46	12.53	12.27	12.36
7136	NASDAQ	VLY	Wed, Apr 13, 2022	12.17	12.50	12.10	12.48
7135	NASDAQ	VLY	Tue, Apr 12, 2022	12.40	12.54	12.19	12.27
7134	NASDAQ	VLY	Mon, Apr 11, 2022	12.29	12.60	12.27	12.37
7133	NASDAQ	VLY	Fri, Apr 8, 2022	12.40	12.49	12.25	12.27
7132	NASDAQ	VLY	Thu, Apr 7, 2022	12.48	12.51	12.20	12.33
7131	NASDAQ	VLY	Wed, Apr 6, 2022	12.57	12.64	12.46	12.48
7130	NASDAQ	VLY	Tue, Apr 5, 2022	12.75	12.92	12.60	12.62
7129	NASDAQ	VLY	Mon, Apr 4, 2022	12.97	12.99	12.73	12.80
7128	NASDAQ	VLY	Fri, Apr 1, 2022	13.23	13.30	12.96	13.04
7127	NASDAQ	VLY	Thu, Mar 31, 2022	13.13	13.29	13.00	13.02
7126	NASDAQ	VLY	Wed, Mar 30, 2022	13.71	13.71	13.05	13.17
7125	NASDAQ	VLY	Tue, Mar 29, 2022	13.67	13.75	13.51	13.68
7124	NASDAQ	VLY	Mon, Mar 28, 2022	13.41	13.45	13.18	13.45
7123	NASDAQ	VLY	Fri, Mar 25, 2022	13.20	13.53	13.20	13.49
7122	NASDAQ	VLY	Thu, Mar 24, 2022	13.14	13.24	13.00	13.20
7121	NASDAQ	VLY	Wed, Mar 23, 2022	13.48	13.50	13.04	13.05
7120	NASDAQ	VLY	Tue, Mar 22, 2022	13.70	13.89	13.58	13.63
7119	NASDAQ	VLY	Mon, Mar 21, 2022	13.63	13.75	13.41	13.53
7118	NASDAQ	VLY	Fri, Mar 18, 2022	13.21	13.73	13.21	13.51
7117	NASDAQ	VLY	Thu, Mar 17, 2022	13.67	13.87	13.52	13.72
7116	NASDAQ	VLY	Wed, Mar 16, 2022	13.68	13.92	13.62	13.87
7115	NASDAQ	VLY	Tue, Mar 15, 2022	13.52	13.69	13.30	13.54
7114	NASDAQ	VLY	Mon, Mar 14, 2022	13.68	13.81	13.35	13.44
7113	NASDAQ	VLY	Fri, Mar 11, 2022	13.52	13.82	13.49	13.51
7112	NASDAQ	VLY	Thu, Mar 10, 2022	13.28	13.53	13.27	13.45
7111	NASDAQ	VLY	Wed, Mar 9, 2022	13.59	13.72	13.41	13.44
7110	NASDAQ	VLY	Tue, Mar 8, 2022	13.08	13.51	12.95	13.18
7109	NASDAQ	VLY	Mon, Mar 7, 2022	13.31	13.50	12.91	12.91
7108	NASDAQ	VLY	Fri, Mar 4, 2022	13.58	13.81	13.10	13.36
7107	NASDAQ	VLY	Thu, Mar 3, 2022	13.98	13.99	13.77	13.92
7106	NASDAQ	VLY	Wed, Mar 2, 2022	13.32	13.96	13.32	13.90
7105	NASDAQ	VLY	Tue, Mar 1, 2022	13.87	13.95	13.04	13.18
7104	NASDAQ	VLY	Mon, Feb 28, 2022	13.74	14.04	13.72	13.97
7103	NASDAQ	VLY	Fri, Feb 25, 2022	13.60	14.03	13.58	14.01
7102	NASDAQ	VLY	Thu, Feb 24, 2022	13.33	13.51	13.06	13.48
7101	NASDAQ	VLY	Wed, Feb 23, 2022	14.15	14.33	13.79	13.84
7100	NASDAQ	VLY	Tue, Feb 22, 2022	14.28	14.34	14.07	14.13
7099	NASDAQ	VLY	Fri, Feb 18, 2022	14.17	14.48	14.16	14.34
7098	NASDAQ	VLY	Thu, Feb 17, 2022	14.40	14.40	14.16	14.18
7097	NASDAQ	VLY	Wed, Feb 16, 2022	14.34	14.59	14.27	14.48
7096	NASDAQ	VLY	Tue, Feb 15, 2022	14.13	14.46	14.13	14.43
7095	NASDAQ	VLY	Mon, Feb 14, 2022	14.16	14.30	13.95	14.05
7094	NASDAQ	VLY	Fri, Feb 11, 2022	14.03	14.29	13.94	14.13
7093	NASDAQ	VLY	Thu, Feb 10, 2022	14.17	14.36	13.99	14.08
7092	NASDAQ	VLY	Wed, Feb 9, 2022	14.31	14.36	14.11	14.19
7091	NASDAQ	VLY	Tue, Feb 8, 2022	14.21	14.34	14.08	14.31
7090	NASDAQ	VLY	Mon, Feb 7, 2022	13.94	14.12	13.84	14.02
7089	NASDAQ	VLY	Fri, Feb 4, 2022	13.83	14.03	13.75	13.94
7088	NASDAQ	VLY	Thu, Feb 3, 2022	13.88	14.00	13.74	13.81
7087	NASDAQ	VLY	Wed, Feb 2, 2022	13.81	13.92	13.73	13.83
7086	NASDAQ	VLY	Tue, Feb 1, 2022	13.94	14.03	13.60	13.87
7085	NASDAQ	VLY	Mon, Jan 31, 2022	13.58	13.94	13.44	13.92
7084	NASDAQ	VLY	Fri, Jan 28, 2022	13.23	13.68	13.17	13.68
7083	NASDAQ	VLY	Thu, Jan 27, 2022	14.77	14.80	13.18	13.35
7082	NASDAQ	VLY	Wed, Jan 26, 2022	14.59	14.77	14.26	14.50
7081	NASDAQ	VLY	Tue, Jan 25, 2022	14.33	14.67	14.10	14.51
7080	NASDAQ	VLY	Mon, Jan 24, 2022	13.99	14.49	13.92	14.45
7079	NASDAQ	VLY	Fri, Jan 21, 2022	14.20	14.54	14.16	14.20
7078	NASDAQ	VLY	Thu, Jan 20, 2022	14.53	14.68	14.23	14.26
7077	NASDAQ	VLY	Wed, Jan 19, 2022	15.00	15.01	14.48	14.52
7076	NASDAQ	VLY	Tue, Jan 18, 2022	15.00	15.10	14.78	14.84
7075	NASDAQ	VLY	Fri, Jan 14, 2022	14.67	15.04	14.60	15.02
7074	NASDAQ	VLY	Thu, Jan 13, 2022	14.74	14.89	14.73	14.87
7073	NASDAQ	VLY	Wed, Jan 12, 2022	14.67	14.78	14.54	14.68
7072	NASDAQ	VLY	Tue, Jan 11, 2022	14.75	14.77	14.43	14.64
7071	NASDAQ	VLY	Mon, Jan 10, 2022	14.78	14.81	14.49	14.67
7070	NASDAQ	VLY	Fri, Jan 7, 2022	14.71	14.73	14.48	14.69
7069	NASDAQ	VLY	Thu, Jan 6, 2022	14.40	14.73	14.26	14.71
7068	NASDAQ	VLY	Wed, Jan 5, 2022	14.26	14.45	14.17	14.22
7067	NASDAQ	VLY	Tue, Jan 4, 2022	14.10	14.46	14.09	14.22
7066	NASDAQ	VLY	Mon, Jan 3, 2022	13.90	14.17	13.85	13.94
7065	NASDAQ	VLY	Fri, Dec 31, 2021	13.70	13.84	13.64	13.75
7064	NASDAQ	VLY	Thu, Dec 30, 2021	13.85	13.99	13.74	13.75
7063	NASDAQ	VLY	Wed, Dec 29, 2021	13.81	13.85	13.67	13.80
7062	NASDAQ	VLY	Tue, Dec 28, 2021	13.72	13.91	13.63	13.80
7061	NASDAQ	VLY	Mon, Dec 27, 2021	13.62	13.78	13.46	13.77
7060	NASDAQ	VLY	Thu, Dec 23, 2021	13.30	13.78	13.30	13.56
7059	NASDAQ	VLY	Wed, Dec 22, 2021	13.46	13.60	13.40	13.60
7058	NASDAQ	VLY	Tue, Dec 21, 2021	13.19	13.58	13.19	13.50
7057	NASDAQ	VLY	Mon, Dec 20, 2021	13.06	13.23	12.71	13.04
7056	NASDAQ	VLY	Fri, Dec 17, 2021	13.54	13.57	13.13	13.25
7055	NASDAQ	VLY	Thu, Dec 16, 2021	13.76	13.88	13.49	13.56
7054	NASDAQ	VLY	Wed, Dec 15, 2021	13.53	13.67	13.35	13.59
7053	NASDAQ	VLY	Tue, Dec 14, 2021	13.49	13.85	13.42	13.46
7052	NASDAQ	VLY	Mon, Dec 13, 2021	13.82	13.86	13.53	13.56
7051	NASDAQ	VLY	Fri, Dec 10, 2021	14.06	14.07	13.78	13.93
7050	NASDAQ	VLY	Thu, Dec 9, 2021	14.00	14.12	13.91	13.96
7049	NASDAQ	VLY	Wed, Dec 8, 2021	14.07	14.20	14.04	14.12
7048	NASDAQ	VLY	Tue, Dec 7, 2021	14.26	14.31	13.94	14.06
7047	NASDAQ	VLY	Mon, Dec 6, 2021	14.00	14.33	13.99	14.17
7046	NASDAQ	VLY	Fri, Dec 3, 2021	14.00	14.03	13.65	13.75
7045	NASDAQ	VLY	Thu, Dec 2, 2021	13.56	14.04	13.46	13.98
7044	NASDAQ	VLY	Wed, Dec 1, 2021	13.82	14.01	13.37	13.39
7043	NASDAQ	VLY	Tue, Nov 30, 2021	13.63	13.67	13.35	13.44
7042	NASDAQ	VLY	Mon, Nov 29, 2021	14.18	14.18	13.78	13.81
7041	NASDAQ	VLY	Fri, Nov 26, 2021	14.15	14.24	13.72	13.90
7040	NASDAQ	VLY	Wed, Nov 24, 2021	14.78	14.81	14.63	14.67
7039	NASDAQ	VLY	Tue, Nov 23, 2021	14.63	14.85	14.60	14.82
7038	NASDAQ	VLY	Mon, Nov 22, 2021	14.50	14.82	14.43	14.57
7037	NASDAQ	VLY	Fri, Nov 19, 2021	14.19	14.38	14.07	14.33
7036	NASDAQ	VLY	Thu, Nov 18, 2021	14.51	14.58	14.33	14.43
7035	NASDAQ	VLY	Wed, Nov 17, 2021	14.51	14.62	14.36	14.56
7034	NASDAQ	VLY	Tue, Nov 16, 2021	14.54	14.73	14.46	14.61
7033	NASDAQ	VLY	Mon, Nov 15, 2021	14.49	14.57	14.30	14.54
7032	NASDAQ	VLY	Fri, Nov 12, 2021	14.53	14.56	14.29	14.40
7031	NASDAQ	VLY	Thu, Nov 11, 2021	14.45	14.62	14.41	14.53
7030	NASDAQ	VLY	Wed, Nov 10, 2021	14.50	14.56	14.44	14.47
7029	NASDAQ	VLY	Tue, Nov 9, 2021	14.25	14.51	14.12	14.47
7028	NASDAQ	VLY	Mon, Nov 8, 2021	14.41	14.64	14.31	14.39
7027	NASDAQ	VLY	Fri, Nov 5, 2021	14.22	14.45	14.19	14.40
7026	NASDAQ	VLY	Thu, Nov 4, 2021	14.15	14.22	13.92	14.03
7025	NASDAQ	VLY	Wed, Nov 3, 2021	13.86	14.28	13.86	14.18
7024	NASDAQ	VLY	Tue, Nov 2, 2021	14.08	14.09	13.86	13.95
7023	NASDAQ	VLY	Mon, Nov 1, 2021	13.42	14.12	13.39	14.11
7022	NASDAQ	VLY	Fri, Oct 29, 2021	13.52	13.58	13.15	13.26
7021	NASDAQ	VLY	Thu, Oct 28, 2021	13.42	13.61	13.32	13.56
7020	NASDAQ	VLY	Wed, Oct 27, 2021	13.78	13.80	13.40	13.42
7019	NASDAQ	VLY	Tue, Oct 26, 2021	13.87	13.98	13.81	13.89
7018	NASDAQ	VLY	Mon, Oct 25, 2021	13.84	13.95	13.80	13.93
7017	NASDAQ	VLY	Fri, Oct 22, 2021	13.61	13.82	13.61	13.80
7016	NASDAQ	VLY	Thu, Oct 21, 2021	13.80	13.83	13.55	13.62
7015	NASDAQ	VLY	Wed, Oct 20, 2021	13.51	13.87	13.44	13.86
7014	NASDAQ	VLY	Tue, Oct 19, 2021	13.53	13.93	13.40	13.52
7013	NASDAQ	VLY	Mon, Oct 18, 2021	13.60	13.75	13.48	13.48
7012	NASDAQ	VLY	Fri, Oct 15, 2021	13.87	13.93	13.62	13.62
7011	NASDAQ	VLY	Thu, Oct 14, 2021	13.77	13.78	13.58	13.67
7010	NASDAQ	VLY	Wed, Oct 13, 2021	13.45	13.68	13.31	13.61
7009	NASDAQ	VLY	Tue, Oct 12, 2021	13.49	13.71	13.48	13.67
7008	NASDAQ	VLY	Mon, Oct 11, 2021	13.93	13.96	13.64	13.64
7007	NASDAQ	VLY	Fri, Oct 8, 2021	13.78	13.97	13.75	13.82
7006	NASDAQ	VLY	Thu, Oct 7, 2021	13.76	13.85	13.66	13.84
7005	NASDAQ	VLY	Wed, Oct 6, 2021	13.50	13.63	13.30	13.62
7004	NASDAQ	VLY	Tue, Oct 5, 2021	13.73	13.82	13.57	13.62
7003	NASDAQ	VLY	Mon, Oct 4, 2021	13.64	13.81	13.55	13.65
7002	NASDAQ	VLY	Fri, Oct 1, 2021	13.40	13.73	13.26	13.57
7001	NASDAQ	VLY	Thu, Sep 30, 2021	13.69	13.71	13.31	13.31
7000	NASDAQ	VLY	Wed, Sep 29, 2021	13.24	13.63	13.23	13.61
6999	NASDAQ	VLY	Tue, Sep 28, 2021	13.58	13.60	13.29	13.34
6998	NASDAQ	VLY	Mon, Sep 27, 2021	13.34	13.65	13.34	13.52
6997	NASDAQ	VLY	Fri, Sep 24, 2021	13.09	13.35	12.95	13.18
6996	NASDAQ	VLY	Thu, Sep 23, 2021	12.26	12.92	12.19	12.90
6995	NASDAQ	VLY	Wed, Sep 22, 2021	11.94	12.15	11.91	12.07
6994	NASDAQ	VLY	Tue, Sep 21, 2021	11.91	11.99	11.78	11.80
6993	NASDAQ	VLY	Mon, Sep 20, 2021	11.78	11.89	11.66	11.87
6992	NASDAQ	VLY	Fri, Sep 17, 2021	12.09	12.18	11.95	12.11
6991	NASDAQ	VLY	Thu, Sep 16, 2021	12.11	12.18	11.87	11.88
6990	NASDAQ	VLY	Wed, Sep 15, 2021	11.86	12.03	11.84	12.01
6989	NASDAQ	VLY	Tue, Sep 14, 2021	12.24	12.28	11.80	11.86
6988	NASDAQ	VLY	Mon, Sep 13, 2021	12.32	12.42	12.19	12.32
6987	NASDAQ	VLY	Fri, Sep 10, 2021	12.55	12.61	12.16	12.16
6986	NASDAQ	VLY	Thu, Sep 9, 2021	12.55	12.72	12.48	12.48
6985	NASDAQ	VLY	Wed, Sep 8, 2021	12.60	12.72	12.55	12.59
6984	NASDAQ	VLY	Tue, Sep 7, 2021	12.90	13.02	12.69	12.72
6983	NASDAQ	VLY	Fri, Sep 3, 2021	12.95	13.00	12.80	12.87
6982	NASDAQ	VLY	Thu, Sep 2, 2021	12.93	13.08	12.87	12.92
6981	NASDAQ	VLY	Wed, Sep 1, 2021	13.08	13.08	12.83	12.95
6980	NASDAQ	VLY	Tue, Aug 31, 2021	13.11	13.24	12.98	13.04
6979	NASDAQ	VLY	Mon, Aug 30, 2021	13.41	13.41	13.03	13.05
6978	NASDAQ	VLY	Fri, Aug 27, 2021	13.02	13.43	13.02	13.40
6977	NASDAQ	VLY	Thu, Aug 26, 2021	13.31	13.33	12.99	13.00
6976	NASDAQ	VLY	Wed, Aug 25, 2021	13.29	13.49	13.24	13.31
6975	NASDAQ	VLY	Tue, Aug 24, 2021	13.14	13.30	13.14	13.25
6974	NASDAQ	VLY	Mon, Aug 23, 2021	13.21	13.26	13.13	13.23
6973	NASDAQ	VLY	Fri, Aug 20, 2021	12.79	13.11	12.76	13.10
6972	NASDAQ	VLY	Thu, Aug 19, 2021	12.95	12.98	12.69	12.84
6971	NASDAQ	VLY	Wed, Aug 18, 2021	12.97	13.18	12.86	13.00
6970	NASDAQ	VLY	Tue, Aug 17, 2021	13.06	13.20	12.85	13.03
6969	NASDAQ	VLY	Mon, Aug 16, 2021	13.12	13.30	13.03	13.19
6968	NASDAQ	VLY	Fri, Aug 13, 2021	13.41	13.47	13.22	13.23
6967	NASDAQ	VLY	Thu, Aug 12, 2021	13.55	13.57	13.37	13.42
6966	NASDAQ	VLY	Wed, Aug 11, 2021	13.49	13.57	13.35	13.54
6965	NASDAQ	VLY	Tue, Aug 10, 2021	13.33	13.53	13.29	13.48
6964	NASDAQ	VLY	Mon, Aug 9, 2021	13.36	13.57	13.22	13.37
6963	NASDAQ	VLY	Fri, Aug 6, 2021	13.20	13.50	13.17	13.44
6962	NASDAQ	VLY	Thu, Aug 5, 2021	12.92	13.06	12.92	13.00
6961	NASDAQ	VLY	Wed, Aug 4, 2021	12.83	13.02	12.72	12.85
6960	NASDAQ	VLY	Tue, Aug 3, 2021	12.85	13.05	12.59	13.02
6959	NASDAQ	VLY	Mon, Aug 2, 2021	12.98	13.21	12.76	12.77
6958	NASDAQ	VLY	Fri, Jul 30, 2021	13.04	13.25	12.88	12.89
6957	NASDAQ	VLY	Thu, Jul 29, 2021	12.90	13.25	12.83	13.07
6956	NASDAQ	VLY	Wed, Jul 28, 2021	12.89	13.18	12.70	13.07
6955	NASDAQ	VLY	Tue, Jul 27, 2021	12.71	12.87	12.56	12.78
6954	NASDAQ	VLY	Mon, Jul 26, 2021	12.86	13.07	12.73	12.82
6953	NASDAQ	VLY	Fri, Jul 23, 2021	12.90	13.01	12.71	12.84
6952	NASDAQ	VLY	Thu, Jul 22, 2021	12.98	13.24	12.60	12.67
6951	NASDAQ	VLY	Wed, Jul 21, 2021	12.85	13.12	12.82	12.96
6950	NASDAQ	VLY	Tue, Jul 20, 2021	12.37	12.98	12.37	12.73
6949	NASDAQ	VLY	Mon, Jul 19, 2021	12.50	12.58	12.25	12.38
6948	NASDAQ	VLY	Fri, Jul 16, 2021	13.30	13.32	12.75	12.78
6947	NASDAQ	VLY	Thu, Jul 15, 2021	12.92	13.24	12.80	13.18
6946	NASDAQ	VLY	Wed, Jul 14, 2021	13.06	13.26	12.90	13.06
6945	NASDAQ	VLY	Tue, Jul 13, 2021	13.28	13.28	12.99	13.01
6944	NASDAQ	VLY	Mon, Jul 12, 2021	13.20	13.38	13.02	13.35
6943	NASDAQ	VLY	Fri, Jul 9, 2021	13.13	13.35	13.02	13.32
6942	NASDAQ	VLY	Thu, Jul 8, 2021	12.77	12.96	12.64	12.77
6941	NASDAQ	VLY	Wed, Jul 7, 2021	12.93	13.17	12.89	13.04
6940	NASDAQ	VLY	Tue, Jul 6, 2021	13.25	13.25	12.89	13.06
6939	NASDAQ	VLY	Fri, Jul 2, 2021	13.52	13.56	13.30	13.31
6938	NASDAQ	VLY	Thu, Jul 1, 2021	13.56	13.65	13.47	13.52
6937	NASDAQ	VLY	Wed, Jun 30, 2021	13.28	13.51	13.28	13.43
6936	NASDAQ	VLY	Tue, Jun 29, 2021	13.56	13.66	13.25	13.31
6935	NASDAQ	VLY	Mon, Jun 28, 2021	13.73	13.73	13.34	13.42
6934	NASDAQ	VLY	Fri, Jun 25, 2021	13.77	13.92	13.63	13.76
6933	NASDAQ	VLY	Thu, Jun 24, 2021	13.51	13.74	13.40	13.72
6932	NASDAQ	VLY	Wed, Jun 23, 2021	13.50	13.61	13.44	13.45
6931	NASDAQ	VLY	Tue, Jun 22, 2021	13.49	13.50	13.21	13.45
6930	NASDAQ	VLY	Mon, Jun 21, 2021	13.02	13.50	13.00	13.49
6929	NASDAQ	VLY	Fri, Jun 18, 2021	13.26	13.36	12.91	12.91
6928	NASDAQ	VLY	Thu, Jun 17, 2021	14.37	14.37	13.47	13.49
6927	NASDAQ	VLY	Wed, Jun 16, 2021	13.93	14.28	13.74	14.20
6926	NASDAQ	VLY	Tue, Jun 15, 2021	13.78	14.08	13.72	14.00
6925	NASDAQ	VLY	Mon, Jun 14, 2021	14.00	14.07	13.67	13.75
6924	NASDAQ	VLY	Fri, Jun 11, 2021	13.92	14.09	13.92	14.05
6923	NASDAQ	VLY	Thu, Jun 10, 2021	14.40	14.42	13.85	13.87
6922	NASDAQ	VLY	Wed, Jun 9, 2021	14.27	14.29	14.11	14.13
6921	NASDAQ	VLY	Tue, Jun 8, 2021	14.24	14.48	14.13	14.39
6920	NASDAQ	VLY	Mon, Jun 7, 2021	14.36	14.44	14.27	14.34
6919	NASDAQ	VLY	Fri, Jun 4, 2021	14.31	14.39	14.12	14.27
6918	NASDAQ	VLY	Thu, Jun 3, 2021	14.20	14.41	14.20	14.33
6917	NASDAQ	VLY	Wed, Jun 2, 2021	14.50	14.50	14.24	14.24
6916	NASDAQ	VLY	Tue, Jun 1, 2021	14.45	14.49	14.34	14.44
6915	NASDAQ	VLY	Fri, May 28, 2021	14.33	14.34	14.04	14.32
6914	NASDAQ	VLY	Thu, May 27, 2021	14.29	14.36	14.20	14.32
6913	NASDAQ	VLY	Wed, May 26, 2021	13.93	14.09	13.87	14.07
6912	NASDAQ	VLY	Tue, May 25, 2021	14.32	14.49	13.83	13.84
6911	NASDAQ	VLY	Mon, May 24, 2021	14.45	14.45	14.18	14.28
6910	NASDAQ	VLY	Fri, May 21, 2021	14.33	14.45	14.02	14.37
6909	NASDAQ	VLY	Thu, May 20, 2021	14.15	14.23	13.98	14.16
6908	NASDAQ	VLY	Wed, May 19, 2021	14.15	14.28	13.89	14.27
6907	NASDAQ	VLY	Tue, May 18, 2021	14.55	14.67	14.27	14.29
6906	NASDAQ	VLY	Mon, May 17, 2021	14.46	14.67	14.31	14.63
6905	NASDAQ	VLY	Fri, May 14, 2021	14.49	14.57	14.37	14.52
6904	NASDAQ	VLY	Thu, May 13, 2021	13.86	14.52	13.84	14.47
6903	NASDAQ	VLY	Wed, May 12, 2021	14.33	14.50	13.89	13.92
6902	NASDAQ	VLY	Tue, May 11, 2021	14.31	14.55	14.19	14.25
6901	NASDAQ	VLY	Mon, May 10, 2021	14.67	14.74	14.36	14.37
6900	NASDAQ	VLY	Fri, May 7, 2021	13.99	14.51	13.99	14.50
6899	NASDAQ	VLY	Thu, May 6, 2021	14.43	14.57	14.17	14.55
6898	NASDAQ	VLY	Wed, May 5, 2021	14.27	14.36	14.03	14.35
6897	NASDAQ	VLY	Tue, May 4, 2021	13.90	14.29	13.74	14.28
6896	NASDAQ	VLY	Mon, May 3, 2021	13.95	14.08	13.72	13.96
6895	NASDAQ	VLY	Fri, Apr 30, 2021	13.87	14.08	13.75	13.77
6894	NASDAQ	VLY	Thu, Apr 29, 2021	14.10	14.27	13.96	13.98
6893	NASDAQ	VLY	Wed, Apr 28, 2021	14.19	14.22	13.99	13.99
6892	NASDAQ	VLY	Tue, Apr 27, 2021	14.01	14.17	13.89	14.14
6891	NASDAQ	VLY	Mon, Apr 26, 2021	14.10	14.36	13.97	13.98
6890	NASDAQ	VLY	Fri, Apr 23, 2021	13.35	14.08	13.32	14.01
6889	NASDAQ	VLY	Thu, Apr 22, 2021	13.52	13.59	13.29	13.37
6888	NASDAQ	VLY	Wed, Apr 21, 2021	13.16	13.51	13.04	13.49
6887	NASDAQ	VLY	Tue, Apr 20, 2021	13.90	13.92	13.10	13.12
6886	NASDAQ	VLY	Mon, Apr 19, 2021	13.98	14.01	13.72	13.93
6885	NASDAQ	VLY	Fri, Apr 16, 2021	13.99	14.03	13.83	13.93
6884	NASDAQ	VLY	Thu, Apr 15, 2021	13.95	13.95	13.58	13.85
6883	NASDAQ	VLY	Wed, Apr 14, 2021	13.60	13.98	13.60	13.87
6882	NASDAQ	VLY	Tue, Apr 13, 2021	13.84	13.93	13.55	13.61
6881	NASDAQ	VLY	Mon, Apr 12, 2021	13.89	13.99	13.85	13.93
6880	NASDAQ	VLY	Fri, Apr 9, 2021	13.83	13.87	13.69	13.80
6879	NASDAQ	VLY	Thu, Apr 8, 2021	13.62	13.82	13.42	13.71
6878	NASDAQ	VLY	Wed, Apr 7, 2021	13.74	13.87	13.59	13.71
6877	NASDAQ	VLY	Tue, Apr 6, 2021	13.84	13.97	13.74	13.82
6876	NASDAQ	VLY	Mon, Apr 5, 2021	13.98	14.06	13.74	13.81
6875	NASDAQ	VLY	Thu, Apr 1, 2021	13.70	13.83	13.61	13.80
6874	NASDAQ	VLY	Wed, Mar 31, 2021	13.81	13.95	13.70	13.74
6873	NASDAQ	VLY	Tue, Mar 30, 2021	13.68	13.98	13.63	13.91
6872	NASDAQ	VLY	Mon, Mar 29, 2021	13.76	13.93	13.39	13.52
6871	NASDAQ	VLY	Fri, Mar 26, 2021	13.82	14.00	13.63	13.99
6870	NASDAQ	VLY	Thu, Mar 25, 2021	13.13	13.73	12.98	13.64
6869	NASDAQ	VLY	Wed, Mar 24, 2021	13.19	13.56	13.16	13.17
6868	NASDAQ	VLY	Tue, Mar 23, 2021	13.44	13.64	12.94	12.99
6867	NASDAQ	VLY	Mon, Mar 22, 2021	14.16	14.23	13.56	13.67
6866	NASDAQ	VLY	Fri, Mar 19, 2021	14.11	14.53	13.81	14.37
6865	NASDAQ	VLY	Thu, Mar 18, 2021	14.20	14.69	14.09	14.17
6864	NASDAQ	VLY	Wed, Mar 17, 2021	14.16	14.23	13.86	14.00
6863	NASDAQ	VLY	Tue, Mar 16, 2021	13.86	14.00	13.71	13.99
6862	NASDAQ	VLY	Mon, Mar 15, 2021	14.10	14.10	13.71	14.00
6861	NASDAQ	VLY	Fri, Mar 12, 2021	13.88	14.09	13.81	14.06
6860	NASDAQ	VLY	Thu, Mar 11, 2021	13.66	13.97	13.56	13.79
6859	NASDAQ	VLY	Wed, Mar 10, 2021	13.28	13.84	13.23	13.77
6858	NASDAQ	VLY	Tue, Mar 9, 2021	13.15	13.42	12.87	13.26
6857	NASDAQ	VLY	Mon, Mar 8, 2021	13.14	13.54	13.03	13.43
6856	NASDAQ	VLY	Fri, Mar 5, 2021	12.99	13.08	12.63	12.99
6855	NASDAQ	VLY	Thu, Mar 4, 2021	12.89	13.10	12.53	12.70
6854	NASDAQ	VLY	Wed, Mar 3, 2021	12.75	13.15	12.68	12.88
6853	NASDAQ	VLY	Tue, Mar 2, 2021	12.55	12.70	12.41	12.60
6852	NASDAQ	VLY	Mon, Mar 1, 2021	12.62	12.68	12.43	12.60
6851	NASDAQ	VLY	Fri, Feb 26, 2021	12.33	12.51	12.14	12.25
6850	NASDAQ	VLY	Thu, Feb 25, 2021	12.98	12.98	12.48	12.52
6849	NASDAQ	VLY	Wed, Feb 24, 2021	12.64	12.94	12.56	12.88
6848	NASDAQ	VLY	Tue, Feb 23, 2021	12.40	12.66	12.38	12.54
6847	NASDAQ	VLY	Mon, Feb 22, 2021	11.94	12.43	11.93	12.34
6846	NASDAQ	VLY	Fri, Feb 19, 2021	11.84	12.12	11.84	12.12
6845	NASDAQ	VLY	Thu, Feb 18, 2021	11.98	11.98	11.77	11.78
6844	NASDAQ	VLY	Wed, Feb 17, 2021	11.93	12.08	11.91	12.00
6843	NASDAQ	VLY	Tue, Feb 16, 2021	11.93	12.01	11.78	11.97
6842	NASDAQ	VLY	Fri, Feb 12, 2021	11.62	11.89	11.62	11.75
6841	NASDAQ	VLY	Thu, Feb 11, 2021	11.76	11.91	11.54	11.71
6840	NASDAQ	VLY	Wed, Feb 10, 2021	11.95	12.13	11.75	11.78
6839	NASDAQ	VLY	Tue, Feb 9, 2021	11.47	11.71	11.37	11.70
6838	NASDAQ	VLY	Mon, Feb 8, 2021	11.25	11.49	11.15	11.48
6837	NASDAQ	VLY	Fri, Feb 5, 2021	11.00	11.13	10.79	11.13
6836	NASDAQ	VLY	Thu, Feb 4, 2021	10.70	10.97	10.62	10.91
6835	NASDAQ	VLY	Wed, Feb 3, 2021	10.37	10.62	10.33	10.60
6834	NASDAQ	VLY	Tue, Feb 2, 2021	10.49	10.52	10.33	10.47
6833	NASDAQ	VLY	Mon, Feb 1, 2021	10.34	10.39	10.12	10.35
6832	NASDAQ	VLY	Fri, Jan 29, 2021	10.34	10.41	10.04	10.21
6831	NASDAQ	VLY	Thu, Jan 28, 2021	10.74	10.80	10.29	10.36
6830	NASDAQ	VLY	Wed, Jan 27, 2021	10.54	10.67	10.33	10.39
6829	NASDAQ	VLY	Tue, Jan 26, 2021	10.98	11.00	10.72	10.74
6828	NASDAQ	VLY	Mon, Jan 25, 2021	10.79	10.94	10.50	10.93
6827	NASDAQ	VLY	Fri, Jan 22, 2021	10.52	11.00	10.52	10.99
6826	NASDAQ	VLY	Thu, Jan 21, 2021	10.83	10.91	10.59	10.65
6825	NASDAQ	VLY	Wed, Jan 20, 2021	10.73	10.89	10.60	10.87
6824	NASDAQ	VLY	Tue, Jan 19, 2021	10.77	10.79	10.54	10.76
6823	NASDAQ	VLY	Fri, Jan 15, 2021	10.41	10.80	10.02	10.66
6822	NASDAQ	VLY	Thu, Jan 14, 2021	10.83	11.00	10.74	10.94
6821	NASDAQ	VLY	Wed, Jan 13, 2021	10.77	10.80	10.57	10.74
6820	NASDAQ	VLY	Tue, Jan 12, 2021	10.79	10.95	10.64	10.82
6819	NASDAQ	VLY	Mon, Jan 11, 2021	10.54	10.73	10.47	10.70
6818	NASDAQ	VLY	Fri, Jan 8, 2021	10.87	10.87	10.42	10.59
6817	NASDAQ	VLY	Thu, Jan 7, 2021	10.66	10.92	10.66	10.87
6816	NASDAQ	VLY	Wed, Jan 6, 2021	10.05	10.72	9.92	10.60
6815	NASDAQ	VLY	Tue, Jan 5, 2021	9.77	9.94	9.69	9.83
6814	NASDAQ	VLY	Mon, Jan 4, 2021	9.87	9.89	9.53	9.74
6813	NASDAQ	VLY	Thu, Dec 31, 2020	9.68	9.81	9.59	9.75
6812	NASDAQ	VLY	Wed, Dec 30, 2020	9.62	9.77	9.57	9.69
6811	NASDAQ	VLY	Tue, Dec 29, 2020	9.80	9.84	9.54	9.62
6810	NASDAQ	VLY	Mon, Dec 28, 2020	9.78	9.90	9.67	9.75
6809	NASDAQ	VLY	Thu, Dec 24, 2020	9.81	9.83	9.58	9.71
6808	NASDAQ	VLY	Wed, Dec 23, 2020	9.55	9.77	9.55	9.74
6807	NASDAQ	VLY	Tue, Dec 22, 2020	9.60	9.65	9.42	9.46
6806	NASDAQ	VLY	Mon, Dec 21, 2020	9.72	9.81	9.49	9.60
6805	NASDAQ	VLY	Fri, Dec 18, 2020	10.03	10.04	9.70	9.74
6804	NASDAQ	VLY	Thu, Dec 17, 2020	9.95	10.02	9.81	9.99
6803	NASDAQ	VLY	Wed, Dec 16, 2020	10.07	10.07	9.93	9.99
6802	NASDAQ	VLY	Tue, Dec 15, 2020	9.74	10.09	9.66	10.09
6801	NASDAQ	VLY	Mon, Dec 14, 2020	9.87	9.87	9.52	9.61
6800	NASDAQ	VLY	Fri, Dec 11, 2020	9.60	9.79	9.60	9.71
6799	NASDAQ	VLY	Thu, Dec 10, 2020	9.66	9.82	9.65	9.76
6798	NASDAQ	VLY	Wed, Dec 9, 2020	9.82	9.96	9.72	9.82
6797	NASDAQ	VLY	Tue, Dec 8, 2020	9.66	9.76	9.62	9.70
6796	NASDAQ	VLY	Mon, Dec 7, 2020	9.77	9.82	9.59	9.78
6795	NASDAQ	VLY	Fri, Dec 4, 2020	9.63	9.79	9.55	9.78
6794	NASDAQ	VLY	Thu, Dec 3, 2020	9.58	9.60	9.42	9.48
6793	NASDAQ	VLY	Wed, Dec 2, 2020	9.34	9.57	9.27	9.52
6792	NASDAQ	VLY	Tue, Dec 1, 2020	9.38	9.53	9.30	9.36
6791	NASDAQ	VLY	Mon, Nov 30, 2020	9.40	9.50	9.11	9.14
6790	NASDAQ	VLY	Fri, Nov 27, 2020	9.61	9.65	9.39	9.50
6789	NASDAQ	VLY	Wed, Nov 25, 2020	9.56	9.73	9.51	9.67
6788	NASDAQ	VLY	Tue, Nov 24, 2020	9.59	9.93	9.50	9.85
6787	NASDAQ	VLY	Mon, Nov 23, 2020	9.37	9.48	9.27	9.42
6786	NASDAQ	VLY	Fri, Nov 20, 2020	9.09	9.25	9.03	9.20
6785	NASDAQ	VLY	Thu, Nov 19, 2020	9.12	9.25	9.03	9.23
6784	NASDAQ	VLY	Wed, Nov 18, 2020	9.45	9.52	9.18	9.20
6783	NASDAQ	VLY	Tue, Nov 17, 2020	9.08	9.40	9.06	9.36
6782	NASDAQ	VLY	Mon, Nov 16, 2020	9.27	9.46	9.19	9.42
6781	NASDAQ	VLY	Fri, Nov 13, 2020	8.88	9.08	8.88	8.99
6780	NASDAQ	VLY	Thu, Nov 12, 2020	8.79	8.98	8.68	8.80
6779	NASDAQ	VLY	Wed, Nov 11, 2020	9.36	9.38	8.82	8.99
6778	NASDAQ	VLY	Tue, Nov 10, 2020	8.65	9.14	8.63	9.08
6777	NASDAQ	VLY	Mon, Nov 9, 2020	8.22	8.89	8.04	8.64
6776	NASDAQ	VLY	Fri, Nov 6, 2020	7.80	7.84	7.49	7.50
6775	NASDAQ	VLY	Thu, Nov 5, 2020	7.39	7.79	7.34	7.74
6774	NASDAQ	VLY	Wed, Nov 4, 2020	7.59	7.76	7.29	7.31
6773	NASDAQ	VLY	Tue, Nov 3, 2020	8.07	8.10	7.86	7.98
6772	NASDAQ	VLY	Mon, Nov 2, 2020	7.78	7.86	7.60	7.83
6771	NASDAQ	VLY	Fri, Oct 30, 2020	7.53	7.68	7.52	7.64
6770	NASDAQ	VLY	Thu, Oct 29, 2020	7.41	7.58	7.31	7.55
6769	NASDAQ	VLY	Wed, Oct 28, 2020	7.37	7.62	7.30	7.46
6768	NASDAQ	VLY	Tue, Oct 27, 2020	7.83	7.91	7.55	7.56
6767	NASDAQ	VLY	Mon, Oct 26, 2020	7.98	8.00	7.81	7.91
6766	NASDAQ	VLY	Fri, Oct 23, 2020	8.15	8.27	7.95	8.08
6765	NASDAQ	VLY	Thu, Oct 22, 2020	7.75	8.06	7.71	8.06
6764	NASDAQ	VLY	Wed, Oct 21, 2020	7.62	7.69	7.57	7.64
6763	NASDAQ	VLY	Tue, Oct 20, 2020	7.51	7.75	7.51	7.63
6762	NASDAQ	VLY	Mon, Oct 19, 2020	7.64	7.67	7.46	7.48
6761	NASDAQ	VLY	Fri, Oct 16, 2020	7.49	7.64	7.41	7.57
6760	NASDAQ	VLY	Thu, Oct 15, 2020	7.22	7.58	7.20	7.57
6759	NASDAQ	VLY	Wed, Oct 14, 2020	7.41	7.53	7.31	7.32
6758	NASDAQ	VLY	Tue, Oct 13, 2020	7.64	7.65	7.42	7.43
6757	NASDAQ	VLY	Mon, Oct 12, 2020	7.61	7.74	7.55	7.72
6756	NASDAQ	VLY	Fri, Oct 9, 2020	7.73	7.80	7.55	7.58
6755	NASDAQ	VLY	Thu, Oct 8, 2020	7.65	7.71	7.58	7.70
6754	NASDAQ	VLY	Wed, Oct 7, 2020	7.53	7.74	7.47	7.58
6753	NASDAQ	VLY	Tue, Oct 6, 2020	7.51	7.78	7.38	7.41
6752	NASDAQ	VLY	Mon, Oct 5, 2020	7.15	7.40	7.14	7.39
6751	NASDAQ	VLY	Fri, Oct 2, 2020	6.69	7.13	6.69	7.09
6750	NASDAQ	VLY	Thu, Oct 1, 2020	6.89	6.95	6.77	6.90
6749	NASDAQ	VLY	Wed, Sep 30, 2020	6.85	6.98	6.76	6.85
6748	NASDAQ	VLY	Tue, Sep 29, 2020	6.89	6.89	6.73	6.83
6747	NASDAQ	VLY	Mon, Sep 28, 2020	6.86	6.97	6.82	6.91
6746	NASDAQ	VLY	Fri, Sep 25, 2020	6.57	6.77	6.50	6.75
6745	NASDAQ	VLY	Thu, Sep 24, 2020	6.62	7.00	6.51	6.65
6744	NASDAQ	VLY	Wed, Sep 23, 2020	6.85	6.96	6.58	6.60
6743	NASDAQ	VLY	Tue, Sep 22, 2020	6.81	6.91	6.69	6.83
6742	NASDAQ	VLY	Mon, Sep 21, 2020	6.92	7.20	6.73	6.79
6741	NASDAQ	VLY	Fri, Sep 18, 2020	7.29	7.29	7.06	7.10
6740	NASDAQ	VLY	Thu, Sep 17, 2020	7.15	7.25	7.09	7.23
6739	NASDAQ	VLY	Wed, Sep 16, 2020	7.19	7.34	7.13	7.25
6738	NASDAQ	VLY	Tue, Sep 15, 2020	7.45	7.45	7.17	7.20
6737	NASDAQ	VLY	Mon, Sep 14, 2020	7.19	7.44	7.14	7.40
6736	NASDAQ	VLY	Fri, Sep 11, 2020	7.21	7.36	7.19	7.30
6735	NASDAQ	VLY	Thu, Sep 10, 2020	7.46	7.46	7.27	7.27
6734	NASDAQ	VLY	Wed, Sep 9, 2020	7.54	7.59	7.35	7.40
6733	NASDAQ	VLY	Tue, Sep 8, 2020	7.76	7.78	7.39	7.52
6732	NASDAQ	VLY	Fri, Sep 4, 2020	7.90	7.98	7.71	7.85
6731	NASDAQ	VLY	Thu, Sep 3, 2020	7.75	7.98	7.62	7.64
6730	NASDAQ	VLY	Wed, Sep 2, 2020	7.48	7.70	7.47	7.66
6729	NASDAQ	VLY	Tue, Sep 1, 2020	7.41	7.64	7.33	7.52
6728	NASDAQ	VLY	Mon, Aug 31, 2020	7.60	7.74	7.51	7.51
6727	NASDAQ	VLY	Fri, Aug 28, 2020	7.92	7.94	7.66	7.69
6726	NASDAQ	VLY	Thu, Aug 27, 2020	7.53	7.85	7.53	7.85
6725	NASDAQ	VLY	Wed, Aug 26, 2020	7.74	7.79	7.52	7.52
6724	NASDAQ	VLY	Tue, Aug 25, 2020	7.94	8.02	7.70	7.77
6723	NASDAQ	VLY	Mon, Aug 24, 2020	7.54	7.81	7.44	7.81
6722	NASDAQ	VLY	Fri, Aug 21, 2020	7.46	7.56	7.43	7.49
6721	NASDAQ	VLY	Thu, Aug 20, 2020	7.58	7.70	7.45	7.46
6720	NASDAQ	VLY	Wed, Aug 19, 2020	7.66	7.86	7.62	7.74
6719	NASDAQ	VLY	Tue, Aug 18, 2020	7.84	7.86	7.60	7.64
6718	NASDAQ	VLY	Mon, Aug 17, 2020	8.03	8.06	7.84	7.87
6717	NASDAQ	VLY	Fri, Aug 14, 2020	7.96	8.16	7.90	8.07
6716	NASDAQ	VLY	Thu, Aug 13, 2020	8.00	8.17	7.98	8.04
6715	NASDAQ	VLY	Wed, Aug 12, 2020	8.50	8.50	7.98	8.12
6714	NASDAQ	VLY	Tue, Aug 11, 2020	8.25	8.48	8.18	8.33
6713	NASDAQ	VLY	Mon, Aug 10, 2020	8.00	8.25	7.92	8.10
6712	NASDAQ	VLY	Fri, Aug 7, 2020	7.40	7.97	7.36	7.96
6711	NASDAQ	VLY	Thu, Aug 6, 2020	7.45	7.58	7.41	7.45
6710	NASDAQ	VLY	Wed, Aug 5, 2020	7.41	7.52	7.37	7.50
6709	NASDAQ	VLY	Tue, Aug 4, 2020	7.38	7.45	7.31	7.35
6708	NASDAQ	VLY	Mon, Aug 3, 2020	7.49	7.52	7.35	7.43
6707	NASDAQ	VLY	Fri, Jul 31, 2020	7.47	7.53	7.32	7.47
6706	NASDAQ	VLY	Thu, Jul 30, 2020	7.48	7.62	7.38	7.53
6705	NASDAQ	VLY	Wed, Jul 29, 2020	7.44	7.72	7.39	7.71
6704	NASDAQ	VLY	Tue, Jul 28, 2020	7.59	7.70	7.45	7.46
6703	NASDAQ	VLY	Mon, Jul 27, 2020	7.75	7.75	7.59	7.63
6702	NASDAQ	VLY	Fri, Jul 24, 2020	7.85	7.97	7.73	7.78
6701	NASDAQ	VLY	Thu, Jul 23, 2020	7.54	7.95	7.46	7.79
6700	NASDAQ	VLY	Wed, Jul 22, 2020	7.35	7.54	7.30	7.52
6699	NASDAQ	VLY	Tue, Jul 21, 2020	7.35	7.51	7.10	7.51
6698	NASDAQ	VLY	Mon, Jul 20, 2020	7.17	7.28	6.99	7.00
6697	NASDAQ	VLY	Fri, Jul 17, 2020	7.47	7.53	7.24	7.26
6696	NASDAQ	VLY	Thu, Jul 16, 2020	7.38	7.62	7.32	7.51
6695	NASDAQ	VLY	Wed, Jul 15, 2020	7.23	7.56	7.18	7.49
6694	NASDAQ	VLY	Tue, Jul 14, 2020	7.12	7.15	6.90	7.01
6693	NASDAQ	VLY	Mon, Jul 13, 2020	7.22	7.27	6.92	7.12
6692	NASDAQ	VLY	Fri, Jul 10, 2020	6.80	7.10	6.78	7.09
6691	NASDAQ	VLY	Thu, Jul 9, 2020	7.07	7.12	6.71	6.71
6690	NASDAQ	VLY	Wed, Jul 8, 2020	7.06	7.22	6.91	7.16
6689	NASDAQ	VLY	Tue, Jul 7, 2020	7.32	7.33	7.06	7.09
6688	NASDAQ	VLY	Mon, Jul 6, 2020	7.54	7.66	7.38	7.44
6687	NASDAQ	VLY	Thu, Jul 2, 2020	7.67	7.78	7.30	7.34
6686	NASDAQ	VLY	Wed, Jul 1, 2020	7.84	7.84	7.42	7.44
6685	NASDAQ	VLY	Tue, Jun 30, 2020	7.61	7.87	7.61	7.82
6684	NASDAQ	VLY	Mon, Jun 29, 2020	7.37	7.75	7.27	7.70
6683	NASDAQ	VLY	Fri, Jun 26, 2020	7.58	7.58	7.17	7.19
6682	NASDAQ	VLY	Thu, Jun 25, 2020	7.37	7.73	7.37	7.72
6681	NASDAQ	VLY	Wed, Jun 24, 2020	7.54	7.64	7.36	7.46
6680	NASDAQ	VLY	Tue, Jun 23, 2020	7.95	8.03	7.67	7.67
6679	NASDAQ	VLY	Mon, Jun 22, 2020	7.73	7.90	7.62	7.78
6678	NASDAQ	VLY	Fri, Jun 19, 2020	8.01	8.02	7.61	7.83
6677	NASDAQ	VLY	Thu, Jun 18, 2020	7.83	8.10	7.80	7.89
6676	NASDAQ	VLY	Wed, Jun 17, 2020	8.24	8.32	7.92	7.95
6675	NASDAQ	VLY	Tue, Jun 16, 2020	8.43	8.53	8.12	8.40
6674	NASDAQ	VLY	Mon, Jun 15, 2020	7.66	8.11	7.59	8.00
6673	NASDAQ	VLY	Fri, Jun 12, 2020	8.09	8.10	7.68	8.00
6672	NASDAQ	VLY	Thu, Jun 11, 2020	8.09	8.24	7.81	7.85
6671	NASDAQ	VLY	Wed, Jun 10, 2020	9.24	9.48	8.58	8.60
6670	NASDAQ	VLY	Tue, Jun 9, 2020	9.28	9.51	9.15	9.33
6669	NASDAQ	VLY	Mon, Jun 8, 2020	9.49	9.61	9.35	9.60
6668	NASDAQ	VLY	Fri, Jun 5, 2020	9.28	9.56	9.09	9.20
6667	NASDAQ	VLY	Thu, Jun 4, 2020	8.34	8.77	8.25	8.72
6666	NASDAQ	VLY	Wed, Jun 3, 2020	8.21	8.58	8.12	8.39
6665	NASDAQ	VLY	Tue, Jun 2, 2020	8.06	8.21	7.92	8.00
6664	NASDAQ	VLY	Mon, Jun 1, 2020	8.06	8.12	7.90	7.97
6663	NASDAQ	VLY	Fri, May 29, 2020	8.13	8.14	7.85	7.98
6662	NASDAQ	VLY	Thu, May 28, 2020	8.74	8.74	8.19	8.24
6661	NASDAQ	VLY	Wed, May 27, 2020	8.21	8.61	8.10	8.54
6660	NASDAQ	VLY	Tue, May 26, 2020	7.97	8.14	7.83	7.96
6659	NASDAQ	VLY	Fri, May 22, 2020	7.72	7.84	7.47	7.56
6658	NASDAQ	VLY	Thu, May 21, 2020	7.65	7.88	7.64	7.67
6657	NASDAQ	VLY	Wed, May 20, 2020	7.45	7.73	7.41	7.70
6656	NASDAQ	VLY	Tue, May 19, 2020	7.57	7.61	7.24	7.25
6655	NASDAQ	VLY	Mon, May 18, 2020	7.11	7.71	7.11	7.66
6654	NASDAQ	VLY	Fri, May 15, 2020	6.80	6.97	6.74	6.82
6653	NASDAQ	VLY	Thu, May 14, 2020	6.61	7.00	6.36	6.87
6652	NASDAQ	VLY	Wed, May 13, 2020	7.15	7.15	6.68	6.77
6651	NASDAQ	VLY	Tue, May 12, 2020	7.65	7.70	7.14	7.15
6650	NASDAQ	VLY	Mon, May 11, 2020	7.59	7.79	7.43	7.61
6649	NASDAQ	VLY	Fri, May 8, 2020	7.58	7.92	7.58	7.89
6648	NASDAQ	VLY	Thu, May 7, 2020	7.44	7.74	7.32	7.38
6647	NASDAQ	VLY	Wed, May 6, 2020	7.69	7.77	7.31	7.34
6646	NASDAQ	VLY	Tue, May 5, 2020	7.94	8.14	7.61	7.64
6645	NASDAQ	VLY	Mon, May 4, 2020	7.77	7.91	7.65	7.81
6644	NASDAQ	VLY	Fri, May 1, 2020	8.23	8.35	7.78	7.92
6643	NASDAQ	VLY	Thu, Apr 30, 2020	8.51	8.70	7.97	8.36
6642	NASDAQ	VLY	Wed, Apr 29, 2020	8.23	8.43	7.98	8.30
6641	NASDAQ	VLY	Tue, Apr 28, 2020	7.83	8.02	7.75	7.88
6640	NASDAQ	VLY	Mon, Apr 27, 2020	7.14	7.65	7.10	7.56
6639	NASDAQ	VLY	Fri, Apr 24, 2020	7.00	7.13	6.89	7.06
6638	NASDAQ	VLY	Thu, Apr 23, 2020	6.81	7.06	6.77	6.92
6637	NASDAQ	VLY	Wed, Apr 22, 2020	7.12	7.18	6.74	6.81
6636	NASDAQ	VLY	Tue, Apr 21, 2020	6.86	7.09	6.79	6.96
6635	NASDAQ	VLY	Mon, Apr 20, 2020	7.03	7.41	6.95	7.15
6634	NASDAQ	VLY	Fri, Apr 17, 2020	7.14	7.38	7.08	7.27
6633	NASDAQ	VLY	Thu, Apr 16, 2020	6.93	7.05	6.59	6.83
6632	NASDAQ	VLY	Wed, Apr 15, 2020	7.22	7.27	6.94	6.97
6631	NASDAQ	VLY	Tue, Apr 14, 2020	7.86	7.86	7.37	7.58
6630	NASDAQ	VLY	Mon, Apr 13, 2020	8.18	8.18	7.44	7.52
6629	NASDAQ	VLY	Thu, Apr 9, 2020	7.89	8.21	7.53	8.15
6628	NASDAQ	VLY	Wed, Apr 8, 2020	7.31	7.52	7.16	7.44
6627	NASDAQ	VLY	Tue, Apr 7, 2020	7.26	7.57	7.05	7.16
6626	NASDAQ	VLY	Mon, Apr 6, 2020	6.59	6.96	6.55	6.92
6625	NASDAQ	VLY	Fri, Apr 3, 2020	6.76	6.84	6.17	6.29
6624	NASDAQ	VLY	Thu, Apr 2, 2020	6.81	7.05	6.62	6.82
6623	NASDAQ	VLY	Wed, Apr 1, 2020	7.07	7.12	6.74	6.79
6622	NASDAQ	VLY	Tue, Mar 31, 2020	7.26	7.41	6.98	7.31
6621	NASDAQ	VLY	Mon, Mar 30, 2020	7.11	7.34	6.92	7.33
6620	NASDAQ	VLY	Fri, Mar 27, 2020	7.12	7.46	7.06	7.15
6619	NASDAQ	VLY	Thu, Mar 26, 2020	7.00	7.50	6.87	7.45
6618	NASDAQ	VLY	Wed, Mar 25, 2020	6.99	7.34	6.77	6.92
6617	NASDAQ	VLY	Tue, Mar 24, 2020	6.73	7.13	6.66	7.05
6616	NASDAQ	VLY	Mon, Mar 23, 2020	6.82	6.85	6.02	6.37
6615	NASDAQ	VLY	Fri, Mar 20, 2020	7.29	7.41	6.70	6.80
6614	NASDAQ	VLY	Thu, Mar 19, 2020	6.55	7.39	6.00	7.27
6613	NASDAQ	VLY	Wed, Mar 18, 2020	7.00	7.21	6.45	6.67
6612	NASDAQ	VLY	Tue, Mar 17, 2020	7.03	7.45	6.74	7.43
6611	NASDAQ	VLY	Mon, Mar 16, 2020	7.06	7.31	6.71	6.94
6610	NASDAQ	VLY	Fri, Mar 13, 2020	7.78	7.98	7.20	7.79
6609	NASDAQ	VLY	Thu, Mar 12, 2020	6.89	8.01	6.66	7.32
6608	NASDAQ	VLY	Wed, Mar 11, 2020	7.69	7.83	7.36	7.58
6607	NASDAQ	VLY	Tue, Mar 10, 2020	7.85	8.09	7.57	7.95
6606	NASDAQ	VLY	Mon, Mar 9, 2020	7.99	8.42	7.45	7.50
6605	NASDAQ	VLY	Fri, Mar 6, 2020	8.53	8.92	8.48	8.75
6604	NASDAQ	VLY	Thu, Mar 5, 2020	9.15	9.43	8.71	8.92
6603	NASDAQ	VLY	Wed, Mar 4, 2020	9.45	9.51	9.12	9.47
6602	NASDAQ	VLY	Tue, Mar 3, 2020	9.67	9.88	9.17	9.34
6601	NASDAQ	VLY	Mon, Mar 2, 2020	9.30	9.73	9.19	9.72
6600	NASDAQ	VLY	Fri, Feb 28, 2020	9.51	9.66	9.13	9.30
6599	NASDAQ	VLY	Thu, Feb 27, 2020	9.85	10.27	9.78	9.82
6598	NASDAQ	VLY	Wed, Feb 26, 2020	10.35	10.43	10.07	10.08
6597	NASDAQ	VLY	Tue, Feb 25, 2020	10.49	10.61	10.21	10.26
6596	NASDAQ	VLY	Mon, Feb 24, 2020	10.53	10.66	10.51	10.58
6595	NASDAQ	VLY	Fri, Feb 21, 2020	10.97	10.98	10.80	10.85
6594	NASDAQ	VLY	Thu, Feb 20, 2020	10.86	11.02	10.86	11.00
6593	NASDAQ	VLY	Wed, Feb 19, 2020	10.93	10.99	10.87	10.87
6592	NASDAQ	VLY	Tue, Feb 18, 2020	10.94	10.99	10.81	10.90
6591	NASDAQ	VLY	Fri, Feb 14, 2020	11.04	11.08	10.96	11.00
6590	NASDAQ	VLY	Thu, Feb 13, 2020	10.90	11.06	10.88	11.03
6589	NASDAQ	VLY	Wed, Feb 12, 2020	11.01	11.04	10.86	10.95
6588	NASDAQ	VLY	Tue, Feb 11, 2020	10.86	11.00	10.86	10.91
6587	NASDAQ	VLY	Mon, Feb 10, 2020	10.95	10.97	10.76	10.82
6586	NASDAQ	VLY	Fri, Feb 7, 2020	10.88	11.01	10.85	10.96
6585	NASDAQ	VLY	Thu, Feb 6, 2020	11.17	11.26	10.96	11.01
6584	NASDAQ	VLY	Wed, Feb 5, 2020	11.00	11.15	10.96	11.14
6583	NASDAQ	VLY	Tue, Feb 4, 2020	10.84	10.95	10.79	10.90
6582	NASDAQ	VLY	Mon, Feb 3, 2020	10.57	10.72	10.55	10.62
6581	NASDAQ	VLY	Fri, Jan 31, 2020	10.60	10.64	10.49	10.53
6580	NASDAQ	VLY	Thu, Jan 30, 2020	10.86	11.05	10.53	10.71
6579	NASDAQ	VLY	Wed, Jan 29, 2020	11.07	11.13	10.86	10.90
6578	NASDAQ	VLY	Tue, Jan 28, 2020	11.19	11.24	11.04	11.06
6577	NASDAQ	VLY	Mon, Jan 27, 2020	11.03	11.20	10.95	11.12
6576	NASDAQ	VLY	Fri, Jan 24, 2020	11.33	11.34	11.09	11.18
6575	NASDAQ	VLY	Thu, Jan 23, 2020	11.37	11.39	11.18	11.35
6574	NASDAQ	VLY	Wed, Jan 22, 2020	11.31	11.43	11.23	11.39
6573	NASDAQ	VLY	Tue, Jan 21, 2020	11.41	11.47	11.30	11.31
6572	NASDAQ	VLY	Fri, Jan 17, 2020	11.52	11.52	11.39	11.46
6571	NASDAQ	VLY	Thu, Jan 16, 2020	11.27	11.47	11.26	11.46
6570	NASDAQ	VLY	Wed, Jan 15, 2020	11.17	11.25	11.11	11.18
6569	NASDAQ	VLY	Tue, Jan 14, 2020	11.16	11.28	11.10	11.22
6568	NASDAQ	VLY	Mon, Jan 13, 2020	11.13	11.20	11.08	11.19
6567	NASDAQ	VLY	Fri, Jan 10, 2020	11.25	11.26	11.09	11.13
6566	NASDAQ	VLY	Thu, Jan 9, 2020	11.25	11.30	11.20	11.25
6565	NASDAQ	VLY	Wed, Jan 8, 2020	11.07	11.23	11.05	11.21
6564	NASDAQ	VLY	Tue, Jan 7, 2020	11.10	11.16	11.02	11.07
6563	NASDAQ	VLY	Mon, Jan 6, 2020	11.12	11.24	11.05	11.16
6562	NASDAQ	VLY	Fri, Jan 3, 2020	11.18	11.31	11.14	11.23
6561	NASDAQ	VLY	Thu, Jan 2, 2020	11.53	11.54	11.20	11.36
6560	NASDAQ	VLY	Tue, Dec 31, 2019	11.37	11.51	11.34	11.45
6559	NASDAQ	VLY	Mon, Dec 30, 2019	11.46	11.47	11.32	11.40
6558	NASDAQ	VLY	Fri, Dec 27, 2019	11.48	11.48	11.34	11.37
6557	NASDAQ	VLY	Thu, Dec 26, 2019	11.44	11.50	11.42	11.47
6556	NASDAQ	VLY	Tue, Dec 24, 2019	11.50	11.52	11.12	11.43
6555	NASDAQ	VLY	Mon, Dec 23, 2019	11.56	11.63	11.42	11.46
6554	NASDAQ	VLY	Fri, Dec 20, 2019	11.72	11.78	11.60	11.62
6553	NASDAQ	VLY	Thu, Dec 19, 2019	11.63	11.74	11.63	11.72
6552	NASDAQ	VLY	Wed, Dec 18, 2019	11.73	11.75	11.60	11.66
6551	NASDAQ	VLY	Tue, Dec 17, 2019	11.62	11.72	11.60	11.71
6550	NASDAQ	VLY	Mon, Dec 16, 2019	11.58	11.65	11.52	11.60
6549	NASDAQ	VLY	Fri, Dec 13, 2019	11.60	11.66	11.36	11.49
6548	NASDAQ	VLY	Thu, Dec 12, 2019	11.45	11.67	11.39	11.63
6547	NASDAQ	VLY	Wed, Dec 11, 2019	11.47	11.51	11.36	11.48
6546	NASDAQ	VLY	Tue, Dec 10, 2019	11.33	11.49	11.30	11.42
6545	NASDAQ	VLY	Mon, Dec 9, 2019	11.32	11.41	11.28	11.30
6544	NASDAQ	VLY	Fri, Dec 6, 2019	11.23	11.38	11.22	11.31
6543	NASDAQ	VLY	Thu, Dec 5, 2019	11.14	11.22	11.06	11.09
6542	NASDAQ	VLY	Wed, Dec 4, 2019	11.18	11.18	11.04	11.06
6541	NASDAQ	VLY	Tue, Dec 3, 2019	11.19	11.21	10.98	11.11
6540	NASDAQ	VLY	Mon, Dec 2, 2019	11.63	11.76	11.27	11.28
6539	NASDAQ	VLY	Fri, Nov 29, 2019	11.74	11.76	11.58	11.58
6538	NASDAQ	VLY	Wed, Nov 27, 2019	11.80	11.81	11.66	11.79
6537	NASDAQ	VLY	Tue, Nov 26, 2019	11.86	11.89	11.73	11.77
6536	NASDAQ	VLY	Mon, Nov 25, 2019	11.82	11.97	11.82	11.93
6535	NASDAQ	VLY	Fri, Nov 22, 2019	11.93	11.95	11.80	11.83
6534	NASDAQ	VLY	Thu, Nov 21, 2019	11.93	11.93	11.76	11.87
6533	NASDAQ	VLY	Wed, Nov 20, 2019	11.81	11.94	11.75	11.85
6532	NASDAQ	VLY	Tue, Nov 19, 2019	11.89	11.93	11.82	11.89
6531	NASDAQ	VLY	Mon, Nov 18, 2019	11.86	11.95	11.76	11.84
6530	NASDAQ	VLY	Fri, Nov 15, 2019	12.00	12.02	11.88	11.91
6529	NASDAQ	VLY	Thu, Nov 14, 2019	11.93	11.96	11.87	11.92
6528	NASDAQ	VLY	Wed, Nov 13, 2019	11.90	11.99	11.87	11.93
6527	NASDAQ	VLY	Tue, Nov 12, 2019	11.99	12.09	11.93	12.07
6526	NASDAQ	VLY	Mon, Nov 11, 2019	11.91	12.02	11.89	11.99
6525	NASDAQ	VLY	Fri, Nov 8, 2019	11.89	12.05	11.88	11.97
6524	NASDAQ	VLY	Thu, Nov 7, 2019	12.10	12.14	11.90	11.93
6523	NASDAQ	VLY	Wed, Nov 6, 2019	11.99	12.03	11.87	11.98
6522	NASDAQ	VLY	Tue, Nov 5, 2019	11.96	12.08	11.89	12.04
6521	NASDAQ	VLY	Mon, Nov 4, 2019	11.81	11.92	11.76	11.90
6520	NASDAQ	VLY	Fri, Nov 1, 2019	11.66	11.79	11.60	11.74
6519	NASDAQ	VLY	Thu, Oct 31, 2019	11.79	11.84	11.46	11.58
6518	NASDAQ	VLY	Wed, Oct 30, 2019	11.88	11.94	11.80	11.87
6517	NASDAQ	VLY	Tue, Oct 29, 2019	11.79	11.98	11.74	11.93
6516	NASDAQ	VLY	Mon, Oct 28, 2019	11.73	11.93	11.73	11.84
6515	NASDAQ	VLY	Fri, Oct 25, 2019	11.67	11.70	11.59	11.62
6514	NASDAQ	VLY	Thu, Oct 24, 2019	11.93	11.93	11.28	11.63
6513	NASDAQ	VLY	Wed, Oct 23, 2019	11.65	11.70	11.53	11.59
6512	NASDAQ	VLY	Tue, Oct 22, 2019	11.65	11.77	11.50	11.64
6511	NASDAQ	VLY	Mon, Oct 21, 2019	11.50	11.70	11.44	11.65
6510	NASDAQ	VLY	Fri, Oct 18, 2019	11.25	11.50	11.19	11.47
6509	NASDAQ	VLY	Thu, Oct 17, 2019	11.33	11.33	11.14	11.29
6508	NASDAQ	VLY	Wed, Oct 16, 2019	11.30	11.45	11.23	11.27
6507	NASDAQ	VLY	Tue, Oct 15, 2019	11.20	11.30	11.16	11.29
6506	NASDAQ	VLY	Mon, Oct 14, 2019	11.11	11.24	11.05	11.17
6505	NASDAQ	VLY	Fri, Oct 11, 2019	10.97	11.26	10.94	11.19
6504	NASDAQ	VLY	Thu, Oct 10, 2019	10.78	10.93	10.78	10.84
6503	NASDAQ	VLY	Wed, Oct 9, 2019	10.72	10.80	10.64	10.76
6502	NASDAQ	VLY	Tue, Oct 8, 2019	10.65	10.70	10.56	10.60
6501	NASDAQ	VLY	Mon, Oct 7, 2019	10.72	10.90	10.71	10.80
6500	NASDAQ	VLY	Fri, Oct 4, 2019	10.62	10.78	10.56	10.77
6499	NASDAQ	VLY	Thu, Oct 3, 2019	10.59	10.66	10.41	10.64
6498	NASDAQ	VLY	Wed, Oct 2, 2019	10.57	10.68	10.52	10.65
6497	NASDAQ	VLY	Tue, Oct 1, 2019	11.00	11.07	10.65	10.67
6496	NASDAQ	VLY	Mon, Sep 30, 2019	10.97	10.98	10.84	10.87
6495	NASDAQ	VLY	Fri, Sep 27, 2019	10.99	11.06	10.88	10.92
6494	NASDAQ	VLY	Thu, Sep 26, 2019	11.01	11.05	10.87	10.89
6493	NASDAQ	VLY	Wed, Sep 25, 2019	10.79	11.10	10.79	11.06
6492	NASDAQ	VLY	Tue, Sep 24, 2019	10.97	11.03	10.72	10.79
6491	NASDAQ	VLY	Mon, Sep 23, 2019	10.89	11.04	10.83	10.97
6490	NASDAQ	VLY	Fri, Sep 20, 2019	10.96	11.09	10.90	10.98
6489	NASDAQ	VLY	Thu, Sep 19, 2019	11.11	11.23	11.01	11.02
6488	NASDAQ	VLY	Wed, Sep 18, 2019	10.99	11.18	10.92	11.12
6487	NASDAQ	VLY	Tue, Sep 17, 2019	11.05	11.05	10.89	11.01
6486	NASDAQ	VLY	Mon, Sep 16, 2019	11.04	11.30	11.01	11.13
6485	NASDAQ	VLY	Fri, Sep 13, 2019	11.25	11.36	11.12	11.21
6484	NASDAQ	VLY	Thu, Sep 12, 2019	11.00	11.25	10.91	11.17
6483	NASDAQ	VLY	Wed, Sep 11, 2019	11.00	11.18	10.81	11.18
6482	NASDAQ	VLY	Tue, Sep 10, 2019	10.75	10.97	10.70	10.97
6481	NASDAQ	VLY	Mon, Sep 9, 2019	10.51	10.75	10.43	10.73
6480	NASDAQ	VLY	Fri, Sep 6, 2019	10.51	10.57	10.37	10.40
6479	NASDAQ	VLY	Thu, Sep 5, 2019	10.39	10.64	10.35	10.52
6478	NASDAQ	VLY	Wed, Sep 4, 2019	10.31	10.32	10.17	10.23
6477	NASDAQ	VLY	Tue, Sep 3, 2019	10.40	10.47	10.11	10.21
6476	NASDAQ	VLY	Fri, Aug 30, 2019	10.52	10.54	10.42	10.51
6475	NASDAQ	VLY	Thu, Aug 29, 2019	10.30	10.53	10.28	10.46
6474	NASDAQ	VLY	Wed, Aug 28, 2019	10.08	10.27	10.08	10.16
6473	NASDAQ	VLY	Tue, Aug 27, 2019	10.40	10.41	10.08	10.11
6472	NASDAQ	VLY	Mon, Aug 26, 2019	10.24	10.37	10.19	10.36
6471	NASDAQ	VLY	Fri, Aug 23, 2019	10.41	10.52	10.10	10.15
6470	NASDAQ	VLY	Thu, Aug 22, 2019	10.47	10.52	10.36	10.47
6469	NASDAQ	VLY	Wed, Aug 21, 2019	10.41	10.45	10.35	10.38
6468	NASDAQ	VLY	Tue, Aug 20, 2019	10.39	10.42	10.07	10.32
6467	NASDAQ	VLY	Mon, Aug 19, 2019	10.51	10.53	10.40	10.48
6466	NASDAQ	VLY	Fri, Aug 16, 2019	10.13	10.33	10.11	10.32
6465	NASDAQ	VLY	Thu, Aug 15, 2019	10.26	10.29	10.01	10.04
6464	NASDAQ	VLY	Wed, Aug 14, 2019	10.28	10.40	10.11	10.24
6463	NASDAQ	VLY	Tue, Aug 13, 2019	10.43	10.66	10.38	10.52
6462	NASDAQ	VLY	Mon, Aug 12, 2019	10.49	10.56	10.37	10.41
6461	NASDAQ	VLY	Fri, Aug 9, 2019	10.62	10.68	10.49	10.62
6460	NASDAQ	VLY	Thu, Aug 8, 2019	10.50	10.70	10.46	10.65
6459	NASDAQ	VLY	Wed, Aug 7, 2019	10.29	10.46	10.20	10.41
6458	NASDAQ	VLY	Tue, Aug 6, 2019	10.47	10.53	10.28	10.52
6457	NASDAQ	VLY	Mon, Aug 5, 2019	10.42	10.49	10.18	10.39
6456	NASDAQ	VLY	Fri, Aug 2, 2019	10.83	10.86	10.50	10.63
6455	NASDAQ	VLY	Thu, Aug 1, 2019	11.13	11.25	10.79	10.85
6454	NASDAQ	VLY	Wed, Jul 31, 2019	11.22	11.36	11.13	11.16
6453	NASDAQ	VLY	Tue, Jul 30, 2019	10.90	11.22	10.87	11.21
6452	NASDAQ	VLY	Mon, Jul 29, 2019	11.08	11.17	10.98	11.00
6451	NASDAQ	VLY	Fri, Jul 26, 2019	10.90	11.15	10.76	11.14
6450	NASDAQ	VLY	Thu, Jul 25, 2019	11.10	11.14	10.88	10.93
6449	NASDAQ	VLY	Wed, Jul 24, 2019	10.72	11.09	10.68	11.01
6448	NASDAQ	VLY	Tue, Jul 23, 2019	10.71	10.78	10.62	10.73
6447	NASDAQ	VLY	Mon, Jul 22, 2019	10.70	10.79	10.60	10.66
6446	NASDAQ	VLY	Fri, Jul 19, 2019	10.60	10.79	10.60	10.70
6445	NASDAQ	VLY	Thu, Jul 18, 2019	10.65	10.69	10.58	10.64
6444	NASDAQ	VLY	Wed, Jul 17, 2019	10.73	10.77	10.59	10.61
6443	NASDAQ	VLY	Tue, Jul 16, 2019	10.72	10.83	10.62	10.78
6442	NASDAQ	VLY	Mon, Jul 15, 2019	10.90	10.96	10.65	10.69
6441	NASDAQ	VLY	Fri, Jul 12, 2019	10.79	10.93	10.63	10.89
6440	NASDAQ	VLY	Thu, Jul 11, 2019	10.74	10.80	10.62	10.73
6439	NASDAQ	VLY	Wed, Jul 10, 2019	10.84	10.88	10.67	10.69
6438	NASDAQ	VLY	Tue, Jul 9, 2019	10.70	10.81	10.64	10.81
6437	NASDAQ	VLY	Mon, Jul 8, 2019	10.82	10.85	10.63	10.73
6436	NASDAQ	VLY	Fri, Jul 5, 2019	10.89	10.94	10.79	10.90
6435	NASDAQ	VLY	Wed, Jul 3, 2019	10.85	10.89	10.74	10.80
6434	NASDAQ	VLY	Tue, Jul 2, 2019	10.79	10.84	10.63	10.72
6433	NASDAQ	VLY	Mon, Jul 1, 2019	10.91	11.03	10.79	10.83
6432	NASDAQ	VLY	Fri, Jun 28, 2019	10.56	10.86	10.47	10.78
6431	NASDAQ	VLY	Thu, Jun 27, 2019	10.17	10.53	10.12	10.49
6430	NASDAQ	VLY	Wed, Jun 26, 2019	10.15	10.23	9.96	10.12
6429	NASDAQ	VLY	Tue, Jun 25, 2019	10.22	10.22	10.08	10.18
6428	NASDAQ	VLY	Mon, Jun 24, 2019	10.33	10.40	10.19	10.19
6427	NASDAQ	VLY	Fri, Jun 21, 2019	10.28	10.42	10.22	10.33
6426	NASDAQ	VLY	Thu, Jun 20, 2019	10.47	10.47	10.18	10.34
6425	NASDAQ	VLY	Wed, Jun 19, 2019	10.44	10.58	10.37	10.39
6424	NASDAQ	VLY	Tue, Jun 18, 2019	10.17	10.43	10.10	10.40
6423	NASDAQ	VLY	Mon, Jun 17, 2019	10.38	10.38	10.10	10.15
6422	NASDAQ	VLY	Fri, Jun 14, 2019	10.36	10.42	10.23	10.37
6421	NASDAQ	VLY	Thu, Jun 13, 2019	10.42	10.45	10.28	10.35
6420	NASDAQ	VLY	Wed, Jun 12, 2019	10.42	10.52	10.34	10.46
6419	NASDAQ	VLY	Tue, Jun 11, 2019	10.41	10.53	10.35	10.43
6418	NASDAQ	VLY	Mon, Jun 10, 2019	10.31	10.43	10.29	10.33
6417	NASDAQ	VLY	Fri, Jun 7, 2019	10.21	10.25	10.11	10.21
6416	NASDAQ	VLY	Thu, Jun 6, 2019	10.18	10.27	10.08	10.23
6415	NASDAQ	VLY	Wed, Jun 5, 2019	10.27	10.29	10.09	10.22
6414	NASDAQ	VLY	Tue, Jun 4, 2019	10.08	10.28	10.02	10.28
6413	NASDAQ	VLY	Mon, Jun 3, 2019	9.82	9.99	9.79	9.91
6412	NASDAQ	VLY	Fri, May 31, 2019	9.89	9.93	9.77	9.82
6411	NASDAQ	VLY	Thu, May 30, 2019	10.30	10.36	9.94	10.00
6410	NASDAQ	VLY	Wed, May 29, 2019	10.07	10.30	10.01	10.28
6409	NASDAQ	VLY	Tue, May 28, 2019	10.19	10.24	10.10	10.12
6408	NASDAQ	VLY	Fri, May 24, 2019	10.07	10.20	10.05	10.19
6407	NASDAQ	VLY	Thu, May 23, 2019	10.06	10.08	9.91	9.99
6406	NASDAQ	VLY	Wed, May 22, 2019	10.23	10.27	10.12	10.18
6405	NASDAQ	VLY	Tue, May 21, 2019	10.25	10.33	10.22	10.28
6404	NASDAQ	VLY	Mon, May 20, 2019	10.21	10.30	10.13	10.19
6403	NASDAQ	VLY	Fri, May 17, 2019	10.20	10.38	10.17	10.24
6402	NASDAQ	VLY	Thu, May 16, 2019	10.28	10.38	10.21	10.29
6401	NASDAQ	VLY	Wed, May 15, 2019	10.21	10.25	10.06	10.19
6400	NASDAQ	VLY	Tue, May 14, 2019	10.20	10.37	10.09	10.28
6399	NASDAQ	VLY	Mon, May 13, 2019	10.29	10.34	10.07	10.14
6398	NASDAQ	VLY	Fri, May 10, 2019	10.37	10.50	10.28	10.47
6397	NASDAQ	VLY	Thu, May 9, 2019	10.31	10.43	9.76	10.38
6396	NASDAQ	VLY	Wed, May 8, 2019	10.50	10.58	10.40	10.41
6395	NASDAQ	VLY	Tue, May 7, 2019	10.55	10.62	10.42	10.50
6394	NASDAQ	VLY	Mon, May 6, 2019	10.48	10.68	10.43	10.66
6393	NASDAQ	VLY	Fri, May 3, 2019	10.51	10.67	10.46	10.65
6392	NASDAQ	VLY	Thu, May 2, 2019	10.31	10.45	10.26	10.44
6391	NASDAQ	VLY	Wed, May 1, 2019	10.50	10.55	10.20	10.27
6390	NASDAQ	VLY	Tue, Apr 30, 2019	10.49	10.56	10.39	10.48
6389	NASDAQ	VLY	Mon, Apr 29, 2019	10.36	10.57	10.35	10.47
6388	NASDAQ	VLY	Fri, Apr 26, 2019	10.00	10.43	10.00	10.38
6387	NASDAQ	VLY	Thu, Apr 25, 2019	10.33	10.34	9.77	9.96
6386	NASDAQ	VLY	Wed, Apr 24, 2019	10.30	10.40	10.22	10.35
6385	NASDAQ	VLY	Tue, Apr 23, 2019	10.10	10.37	10.08	10.37
6384	NASDAQ	VLY	Mon, Apr 22, 2019	10.28	10.29	10.05	10.08
6383	NASDAQ	VLY	Thu, Apr 18, 2019	10.39	10.45	10.25	10.26
6382	NASDAQ	VLY	Wed, Apr 17, 2019	10.45	10.46	10.33	10.43
6381	NASDAQ	VLY	Tue, Apr 16, 2019	10.19	10.40	10.15	10.39
6380	NASDAQ	VLY	Mon, Apr 15, 2019	10.39	10.41	10.13	10.16
6379	NASDAQ	VLY	Fri, Apr 12, 2019	10.28	10.43	10.15	10.37
6378	NASDAQ	VLY	Thu, Apr 11, 2019	10.19	10.29	10.03	10.15
6377	NASDAQ	VLY	Wed, Apr 10, 2019	10.01	10.15	9.94	10.14
6376	NASDAQ	VLY	Tue, Apr 9, 2019	10.13	10.16	9.97	10.03
6375	NASDAQ	VLY	Mon, Apr 8, 2019	10.00	10.29	9.94	10.16
6374	NASDAQ	VLY	Fri, Apr 5, 2019	9.97	10.07	9.91	10.05
6373	NASDAQ	VLY	Thu, Apr 4, 2019	9.77	9.98	9.77	9.97
6372	NASDAQ	VLY	Wed, Apr 3, 2019	9.91	9.95	9.73	9.75
6371	NASDAQ	VLY	Tue, Apr 2, 2019	9.83	9.90	9.73	9.81
6370	NASDAQ	VLY	Mon, Apr 1, 2019	9.70	9.85	9.68	9.81
6369	NASDAQ	VLY	Fri, Mar 29, 2019	9.80	9.82	9.56	9.58
6368	NASDAQ	VLY	Thu, Mar 28, 2019	9.67	9.75	9.54	9.72
6367	NASDAQ	VLY	Wed, Mar 27, 2019	9.61	9.71	9.51	9.66
6366	NASDAQ	VLY	Tue, Mar 26, 2019	9.41	9.63	9.38	9.63
6365	NASDAQ	VLY	Mon, Mar 25, 2019	9.34	9.50	9.28	9.36
6364	NASDAQ	VLY	Fri, Mar 22, 2019	9.75	9.76	9.34	9.36
6363	NASDAQ	VLY	Thu, Mar 21, 2019	9.74	9.95	9.46	9.86
6362	NASDAQ	VLY	Wed, Mar 20, 2019	10.13	10.16	9.79	9.80
6361	NASDAQ	VLY	Tue, Mar 19, 2019	10.43	10.44	10.10	10.13
6360	NASDAQ	VLY	Mon, Mar 18, 2019	10.27	10.47	10.27	10.38
6359	NASDAQ	VLY	Fri, Mar 15, 2019	10.27	10.38	10.22	10.25
6358	NASDAQ	VLY	Thu, Mar 14, 2019	10.23	10.31	10.17	10.28
6357	NASDAQ	VLY	Wed, Mar 13, 2019	10.29	10.36	10.21	10.31
6356	NASDAQ	VLY	Tue, Mar 12, 2019	10.37	10.43	10.22	10.24
6355	NASDAQ	VLY	Mon, Mar 11, 2019	10.42	10.46	10.36	10.38
6354	NASDAQ	VLY	Fri, Mar 8, 2019	10.22	10.54	10.17	10.40
6353	NASDAQ	VLY	Thu, Mar 7, 2019	10.42	10.47	10.21	10.32
6352	NASDAQ	VLY	Wed, Mar 6, 2019	10.73	10.89	10.45	10.47
6351	NASDAQ	VLY	Tue, Mar 5, 2019	10.62	10.74	10.48	10.73
6350	NASDAQ	VLY	Mon, Mar 4, 2019	10.60	10.70	10.51	10.62
6349	NASDAQ	VLY	Fri, Mar 1, 2019	10.63	10.66	10.45	10.62
6348	NASDAQ	VLY	Thu, Feb 28, 2019	10.59	10.65	10.53	10.56
6347	NASDAQ	VLY	Wed, Feb 27, 2019	10.42	10.60	10.37	10.58
6346	NASDAQ	VLY	Tue, Feb 26, 2019	10.53	10.61	10.42	10.42
6345	NASDAQ	VLY	Mon, Feb 25, 2019	10.73	10.78	10.54	10.56
6344	NASDAQ	VLY	Fri, Feb 22, 2019	10.62	10.70	10.61	10.66
6343	NASDAQ	VLY	Thu, Feb 21, 2019	10.70	10.71	10.57	10.61
6342	NASDAQ	VLY	Wed, Feb 20, 2019	10.59	10.71	10.51	10.70
6341	NASDAQ	VLY	Tue, Feb 19, 2019	10.49	10.63	10.45	10.59
6340	NASDAQ	VLY	Fri, Feb 15, 2019	10.56	10.64	10.44	10.54
6339	NASDAQ	VLY	Thu, Feb 14, 2019	10.50	10.56	10.41	10.49
6338	NASDAQ	VLY	Wed, Feb 13, 2019	10.59	10.72	10.53	10.60
6337	NASDAQ	VLY	Tue, Feb 12, 2019	10.49	10.66	10.49	10.59
6336	NASDAQ	VLY	Mon, Feb 11, 2019	10.42	10.45	10.29	10.43
6335	NASDAQ	VLY	Fri, Feb 8, 2019	10.45	10.54	10.30	10.37
6334	NASDAQ	VLY	Thu, Feb 7, 2019	10.48	10.69	10.39	10.50
6333	NASDAQ	VLY	Wed, Feb 6, 2019	10.31	10.44	10.28	10.44
6332	NASDAQ	VLY	Tue, Feb 5, 2019	10.32	10.44	10.22	10.30
6331	NASDAQ	VLY	Mon, Feb 4, 2019	10.14	10.34	10.12	10.31
6330	NASDAQ	VLY	Fri, Feb 1, 2019	10.12	10.47	10.12	10.15
6329	NASDAQ	VLY	Thu, Jan 31, 2019	10.39	10.39	9.72	10.11
6328	NASDAQ	VLY	Wed, Jan 30, 2019	10.35	10.42	10.22	10.41
6327	NASDAQ	VLY	Tue, Jan 29, 2019	10.53	10.61	10.32	10.34
6326	NASDAQ	VLY	Mon, Jan 28, 2019	10.33	10.60	10.21	10.59
6325	NASDAQ	VLY	Fri, Jan 25, 2019	10.33	10.44	10.27	10.38
6324	NASDAQ	VLY	Thu, Jan 24, 2019	10.24	10.33	10.11	10.28
6323	NASDAQ	VLY	Wed, Jan 23, 2019	10.26	10.32	10.13	10.27
6322	NASDAQ	VLY	Tue, Jan 22, 2019	10.31	10.41	10.19	10.22
6321	NASDAQ	VLY	Fri, Jan 18, 2019	10.28	10.44	10.22	10.37
6320	NASDAQ	VLY	Thu, Jan 17, 2019	10.10	10.33	10.06	10.28
6319	NASDAQ	VLY	Wed, Jan 16, 2019	10.11	10.20	10.06	10.13
6318	NASDAQ	VLY	Tue, Jan 15, 2019	10.00	10.05	9.81	10.03
6317	NASDAQ	VLY	Mon, Jan 14, 2019	9.81	10.09	9.74	9.99
6316	NASDAQ	VLY	Fri, Jan 11, 2019	9.75	9.91	9.71	9.85
6315	NASDAQ	VLY	Thu, Jan 10, 2019	9.84	9.91	9.69	9.80
6314	NASDAQ	VLY	Wed, Jan 9, 2019	9.69	9.89	9.62	9.87
6313	NASDAQ	VLY	Tue, Jan 8, 2019	9.59	9.68	9.42	9.68
6312	NASDAQ	VLY	Mon, Jan 7, 2019	9.34	9.58	9.28	9.53
6311	NASDAQ	VLY	Fri, Jan 4, 2019	9.17	9.43	9.14	9.33
6310	NASDAQ	VLY	Thu, Jan 3, 2019	9.04	9.21	8.96	9.00
6309	NASDAQ	VLY	Wed, Jan 2, 2019	8.79	9.12	8.72	9.05
6308	NASDAQ	VLY	Mon, Dec 31, 2018	8.95	8.99	8.74	8.88
6307	NASDAQ	VLY	Fri, Dec 28, 2018	8.81	9.04	8.78	8.86
6306	NASDAQ	VLY	Thu, Dec 27, 2018	8.73	8.87	8.54	8.81
6305	NASDAQ	VLY	Wed, Dec 26, 2018	8.50	8.91	8.42	8.89
6304	NASDAQ	VLY	Mon, Dec 24, 2018	8.60	8.66	8.44	8.45
6303	NASDAQ	VLY	Fri, Dec 21, 2018	8.89	9.04	8.63	8.64
6302	NASDAQ	VLY	Thu, Dec 20, 2018	8.82	8.96	8.78	8.92
6301	NASDAQ	VLY	Wed, Dec 19, 2018	9.05	9.19	8.78	8.86
6300	NASDAQ	VLY	Tue, Dec 18, 2018	9.36	9.38	8.99	9.07
6299	NASDAQ	VLY	Mon, Dec 17, 2018	9.27	9.52	9.21	9.27
6298	NASDAQ	VLY	Fri, Dec 14, 2018	9.41	9.62	9.27	9.31
6297	NASDAQ	VLY	Thu, Dec 13, 2018	9.77	9.80	9.45	9.48
6296	NASDAQ	VLY	Wed, Dec 12, 2018	9.74	9.96	9.62	9.82
6295	NASDAQ	VLY	Tue, Dec 11, 2018	9.81	9.92	9.53	9.60
6294	NASDAQ	VLY	Mon, Dec 10, 2018	10.09	10.11	9.71	9.74
6293	NASDAQ	VLY	Fri, Dec 7, 2018	10.16	10.33	10.01	10.09
6292	NASDAQ	VLY	Thu, Dec 6, 2018	10.14	10.23	9.95	10.16
6291	NASDAQ	VLY	Tue, Dec 4, 2018	10.70	10.73	10.13	10.31
6290	NASDAQ	VLY	Mon, Dec 3, 2018	10.94	10.98	10.62	10.75
6289	NASDAQ	VLY	Fri, Nov 30, 2018	10.57	10.84	10.50	10.82
6288	NASDAQ	VLY	Thu, Nov 29, 2018	10.44	10.69	10.32	10.61
6287	NASDAQ	VLY	Wed, Nov 28, 2018	10.35	10.51	10.13	10.49
6286	NASDAQ	VLY	Tue, Nov 27, 2018	10.27	10.36	10.25	10.34
6285	NASDAQ	VLY	Mon, Nov 26, 2018	10.19	10.41	10.17	10.32
6284	NASDAQ	VLY	Fri, Nov 23, 2018	10.03	10.21	10.03	10.07
6283	NASDAQ	VLY	Wed, Nov 21, 2018	10.08	10.32	9.99	10.08
6282	NASDAQ	VLY	Tue, Nov 20, 2018	10.06	10.21	9.97	10.06
6281	NASDAQ	VLY	Mon, Nov 19, 2018	10.01	10.29	10.00	10.10
6280	NASDAQ	VLY	Fri, Nov 16, 2018	10.04	10.13	9.83	10.07
6279	NASDAQ	VLY	Thu, Nov 15, 2018	9.84	10.17	9.75	10.12
6278	NASDAQ	VLY	Wed, Nov 14, 2018	10.10	10.15	9.75	9.87
6277	NASDAQ	VLY	Tue, Nov 13, 2018	9.98	10.16	9.96	10.01
6276	NASDAQ	VLY	Mon, Nov 12, 2018	10.07	10.14	9.90	9.92
6275	NASDAQ	VLY	Fri, Nov 9, 2018	10.04	10.15	10.00	10.07
6274	NASDAQ	VLY	Thu, Nov 8, 2018	10.01	10.18	9.98	10.08
6273	NASDAQ	VLY	Wed, Nov 7, 2018	10.14	10.18	9.82	10.04
6272	NASDAQ	VLY	Tue, Nov 6, 2018	9.98	10.10	9.88	10.09
6271	NASDAQ	VLY	Mon, Nov 5, 2018	9.98	10.10	9.89	9.98
6270	NASDAQ	VLY	Fri, Nov 2, 2018	10.10	10.17	9.85	10.01
6269	NASDAQ	VLY	Thu, Nov 1, 2018	10.08	10.10	9.94	10.02
6268	NASDAQ	VLY	Wed, Oct 31, 2018	10.20	10.25	9.94	9.98
6267	NASDAQ	VLY	Tue, Oct 30, 2018	10.18	10.30	9.86	10.10
6266	NASDAQ	VLY	Mon, Oct 29, 2018	9.68	10.27	9.68	10.16
6265	NASDAQ	VLY	Fri, Oct 26, 2018	9.43	9.75	9.42	9.64
6264	NASDAQ	VLY	Thu, Oct 25, 2018	9.74	9.98	9.32	9.60
6263	NASDAQ	VLY	Wed, Oct 24, 2018	10.15	10.15	9.60	9.61
6262	NASDAQ	VLY	Tue, Oct 23, 2018	9.93	10.21	9.90	10.08
6261	NASDAQ	VLY	Mon, Oct 22, 2018	10.38	10.60	10.09	10.11
6260	NASDAQ	VLY	Fri, Oct 19, 2018	10.53	10.65	10.37	10.38
6259	NASDAQ	VLY	Thu, Oct 18, 2018	10.67	10.79	10.56	10.58
6258	NASDAQ	VLY	Wed, Oct 17, 2018	10.63	10.83	10.51	10.71
6257	NASDAQ	VLY	Tue, Oct 16, 2018	10.75	10.76	10.45	10.69
6256	NASDAQ	VLY	Mon, Oct 15, 2018	10.61	10.77	10.61	10.66
6255	NASDAQ	VLY	Fri, Oct 12, 2018	11.11	11.25	10.31	10.63
6254	NASDAQ	VLY	Thu, Oct 11, 2018	11.22	11.34	10.97	10.97
6253	NASDAQ	VLY	Wed, Oct 10, 2018	11.39	11.49	11.23	11.25
6252	NASDAQ	VLY	Tue, Oct 9, 2018	11.41	11.53	11.34	11.38
6251	NASDAQ	VLY	Mon, Oct 8, 2018	11.31	11.47	11.20	11.44
6250	NASDAQ	VLY	Fri, Oct 5, 2018	11.50	11.50	11.23	11.30
6249	NASDAQ	VLY	Thu, Oct 4, 2018	11.45	11.66	11.32	11.45
6248	NASDAQ	VLY	Wed, Oct 3, 2018	11.33	11.53	11.24	11.51
6247	NASDAQ	VLY	Tue, Oct 2, 2018	11.19	11.33	11.16	11.23
6246	NASDAQ	VLY	Mon, Oct 1, 2018	11.34	11.36	11.10	11.18
6245	NASDAQ	VLY	Fri, Sep 28, 2018	11.26	11.40	11.21	11.25
6244	NASDAQ	VLY	Thu, Sep 27, 2018	11.40	11.43	11.30	11.31
6243	NASDAQ	VLY	Wed, Sep 26, 2018	11.80	11.83	11.41	11.42
6242	NASDAQ	VLY	Tue, Sep 25, 2018	11.80	11.82	11.76	11.78
6241	NASDAQ	VLY	Mon, Sep 24, 2018	11.99	12.01	11.73	11.76
6240	NASDAQ	VLY	Fri, Sep 21, 2018	12.02	12.09	11.99	12.02
6239	NASDAQ	VLY	Thu, Sep 20, 2018	11.91	12.14	11.91	12.03
6238	NASDAQ	VLY	Wed, Sep 19, 2018	11.73	11.98	11.73	11.92
6237	NASDAQ	VLY	Tue, Sep 18, 2018	11.80	11.84	11.71	11.72
6236	NASDAQ	VLY	Mon, Sep 17, 2018	11.86	11.92	11.73	11.84
6235	NASDAQ	VLY	Fri, Sep 14, 2018	11.70	11.91	11.70	11.85
6234	NASDAQ	VLY	Thu, Sep 13, 2018	11.81	11.83	11.66	11.69
6233	NASDAQ	VLY	Wed, Sep 12, 2018	12.10	12.15	11.86	11.76
6232	NASDAQ	VLY	Tue, Sep 11, 2018	12.04	12.25	12.01	12.12
6231	NASDAQ	VLY	Mon, Sep 10, 2018	12.16	12.25	12.03	12.06
6230	NASDAQ	VLY	Fri, Sep 7, 2018	12.07	12.09	11.98	12.09
6229	NASDAQ	VLY	Thu, Sep 6, 2018	12.08	12.14	11.99	12.03
6228	NASDAQ	VLY	Wed, Sep 5, 2018	11.99	12.16	11.99	12.07
6227	NASDAQ	VLY	Tue, Sep 4, 2018	12.05	12.14	11.97	12.02
6226	NASDAQ	VLY	Fri, Aug 31, 2018	11.96	12.07	11.94	12.05
6225	NASDAQ	VLY	Thu, Aug 30, 2018	12.01	12.15	12.01	12.03
6224	NASDAQ	VLY	Wed, Aug 29, 2018	12.02	12.08	11.90	12.05
6223	NASDAQ	VLY	Tue, Aug 28, 2018	12.08	12.10	11.92	11.99
6222	NASDAQ	VLY	Mon, Aug 27, 2018	12.02	12.21	12.00	12.04
6221	NASDAQ	VLY	Fri, Aug 24, 2018	12.08	12.11	11.97	11.98
6220	NASDAQ	VLY	Thu, Aug 23, 2018	12.10	12.14	11.99	12.07
6219	NASDAQ	VLY	Wed, Aug 22, 2018	12.10	12.17	12.09	12.10
6218	NASDAQ	VLY	Tue, Aug 21, 2018	12.01	12.25	11.98	12.15
6217	NASDAQ	VLY	Mon, Aug 20, 2018	11.95	12.03	11.87	12.00
6216	NASDAQ	VLY	Fri, Aug 17, 2018	11.84	11.97	11.84	11.95
6215	NASDAQ	VLY	Thu, Aug 16, 2018	11.74	11.95	11.73	11.87
6214	NASDAQ	VLY	Wed, Aug 15, 2018	11.79	11.85	11.69	11.69
6213	NASDAQ	VLY	Tue, Aug 14, 2018	11.63	11.91	11.63	11.84
6212	NASDAQ	VLY	Mon, Aug 13, 2018	11.66	11.79	11.61	11.61
6211	NASDAQ	VLY	Fri, Aug 10, 2018	11.71	11.80	11.63	11.69
6210	NASDAQ	VLY	Thu, Aug 9, 2018	11.79	11.87	11.75	11.76
6209	NASDAQ	VLY	Wed, Aug 8, 2018	11.62	11.81	11.59	11.79
6208	NASDAQ	VLY	Tue, Aug 7, 2018	11.63	11.71	11.62	11.63
6207	NASDAQ	VLY	Mon, Aug 6, 2018	11.64	11.66	11.52	11.60
6206	NASDAQ	VLY	Fri, Aug 3, 2018	11.92	11.96	11.62	11.66
6205	NASDAQ	VLY	Thu, Aug 2, 2018	11.72	11.93	11.67	11.90
6204	NASDAQ	VLY	Wed, Aug 1, 2018	11.69	11.86	11.64	11.81
6203	NASDAQ	VLY	Tue, Jul 31, 2018	11.77	11.81	11.55	11.65
6202	NASDAQ	VLY	Mon, Jul 30, 2018	11.87	11.92	11.77	11.79
6201	NASDAQ	VLY	Fri, Jul 27, 2018	11.96	11.99	11.69	11.86
6200	NASDAQ	VLY	Thu, Jul 26, 2018	12.66	12.71	11.87	11.99
6199	NASDAQ	VLY	Wed, Jul 25, 2018	13.00	13.00	12.61	12.63
6198	NASDAQ	VLY	Tue, Jul 24, 2018	13.05	13.06	12.90	12.98
6197	NASDAQ	VLY	Mon, Jul 23, 2018	12.88	13.08	12.88	13.04
6196	NASDAQ	VLY	Fri, Jul 20, 2018	12.86	12.99	12.77	12.91
6195	NASDAQ	VLY	Thu, Jul 19, 2018	12.68	12.87	12.63	12.86
6194	NASDAQ	VLY	Wed, Jul 18, 2018	12.67	12.76	12.66	12.73
6193	NASDAQ	VLY	Tue, Jul 17, 2018	12.72	12.82	12.67	12.68
6192	NASDAQ	VLY	Mon, Jul 16, 2018	12.55	12.72	12.52	12.71
6191	NASDAQ	VLY	Fri, Jul 13, 2018	12.46	12.55	12.35	12.45
6190	NASDAQ	VLY	Thu, Jul 12, 2018	12.78	12.79	12.40	12.47
6189	NASDAQ	VLY	Wed, Jul 11, 2018	12.66	12.76	12.64	12.69
6188	NASDAQ	VLY	Tue, Jul 10, 2018	12.84	12.89	12.60	12.72
6187	NASDAQ	VLY	Mon, Jul 9, 2018	12.49	12.84	12.47	12.80
6186	NASDAQ	VLY	Fri, Jul 6, 2018	12.20	12.44	12.17	12.42
6185	NASDAQ	VLY	Thu, Jul 5, 2018	12.34	12.34	12.18	12.25
6184	NASDAQ	VLY	Tue, Jul 3, 2018	12.26	12.35	12.20	12.22
6183	NASDAQ	VLY	Mon, Jul 2, 2018	12.10	12.25	12.07	12.25
6182	NASDAQ	VLY	Fri, Jun 29, 2018	12.45	12.50	12.16	12.16
6181	NASDAQ	VLY	Thu, Jun 28, 2018	12.39	12.48	12.30	12.33
6180	NASDAQ	VLY	Wed, Jun 27, 2018	12.55	12.61	12.34	12.36
6179	NASDAQ	VLY	Tue, Jun 26, 2018	12.66	12.66	12.51	12.59
6178	NASDAQ	VLY	Mon, Jun 25, 2018	12.70	12.74	12.51	12.63
6177	NASDAQ	VLY	Fri, Jun 22, 2018	12.87	12.90	12.73	12.74
6176	NASDAQ	VLY	Thu, Jun 21, 2018	12.89	12.98	12.76	12.80
6175	NASDAQ	VLY	Wed, Jun 20, 2018	12.90	12.97	12.85	12.93
6174	NASDAQ	VLY	Tue, Jun 19, 2018	12.58	12.86	12.58	12.82
6173	NASDAQ	VLY	Mon, Jun 18, 2018	12.63	12.83	12.61	12.72
6172	NASDAQ	VLY	Fri, Jun 15, 2018	12.61	12.77	12.51	12.70
6171	NASDAQ	VLY	Thu, Jun 14, 2018	12.72	12.76	12.51	12.65
6170	NASDAQ	VLY	Wed, Jun 13, 2018	12.87	12.92	12.68	12.65
6169	NASDAQ	VLY	Tue, Jun 12, 2018	13.12	13.17	12.84	12.85
6168	NASDAQ	VLY	Mon, Jun 11, 2018	13.26	13.37	13.01	13.09
6167	NASDAQ	VLY	Fri, Jun 8, 2018	13.17	13.33	13.17	13.26
6166	NASDAQ	VLY	Thu, Jun 7, 2018	13.26	13.36	13.16	13.22
6165	NASDAQ	VLY	Wed, Jun 6, 2018	13.06	13.25	13.06	13.24
6164	NASDAQ	VLY	Tue, Jun 5, 2018	13.07	13.13	12.97	12.99
6163	NASDAQ	VLY	Mon, Jun 4, 2018	12.98	13.09	12.92	13.06
6162	NASDAQ	VLY	Fri, Jun 1, 2018	12.90	13.01	12.83	12.92
6161	NASDAQ	VLY	Thu, May 31, 2018	12.81	12.89	12.70	12.71
6160	NASDAQ	VLY	Wed, May 30, 2018	12.75	12.87	12.66	12.82
6159	NASDAQ	VLY	Tue, May 29, 2018	12.68	12.81	12.48	12.58
6158	NASDAQ	VLY	Fri, May 25, 2018	12.81	12.96	12.76	12.84
6157	NASDAQ	VLY	Thu, May 24, 2018	12.85	12.91	12.65	12.90
6156	NASDAQ	VLY	Wed, May 23, 2018	12.93	13.01	12.81	12.88
6155	NASDAQ	VLY	Tue, May 22, 2018	12.94	13.09	12.91	12.97
6154	NASDAQ	VLY	Mon, May 21, 2018	12.86	12.95	12.77	12.94
6153	NASDAQ	VLY	Fri, May 18, 2018	12.71	12.85	12.71	12.71
6152	NASDAQ	VLY	Thu, May 17, 2018	12.77	12.80	12.68	12.72
6151	NASDAQ	VLY	Wed, May 16, 2018	12.85	12.88	12.73	12.76
6150	NASDAQ	VLY	Tue, May 15, 2018	12.79	12.92	12.74	12.85
6149	NASDAQ	VLY	Mon, May 14, 2018	12.94	12.94	12.76	12.80
6148	NASDAQ	VLY	Fri, May 11, 2018	12.89	12.98	12.84	12.89
6147	NASDAQ	VLY	Thu, May 10, 2018	12.75	12.89	12.71	12.87
6146	NASDAQ	VLY	Wed, May 9, 2018	12.84	12.91	12.70	12.80
6145	NASDAQ	VLY	Tue, May 8, 2018	12.61	12.79	12.58	12.76
6144	NASDAQ	VLY	Mon, May 7, 2018	12.58	12.68	12.50	12.60
6143	NASDAQ	VLY	Fri, May 4, 2018	12.38	12.62	12.32	12.53
6142	NASDAQ	VLY	Thu, May 3, 2018	12.50	12.59	12.38	12.47
6141	NASDAQ	VLY	Wed, May 2, 2018	12.59	12.75	12.48	12.58
6140	NASDAQ	VLY	Tue, May 1, 2018	12.46	12.64	12.33	12.57
6139	NASDAQ	VLY	Mon, Apr 30, 2018	12.81	12.88	12.55	12.55
6138	NASDAQ	VLY	Fri, Apr 27, 2018	12.87	12.95	12.73	12.76
6137	NASDAQ	VLY	Thu, Apr 26, 2018	12.11	13.00	12.10	12.81
6136	NASDAQ	VLY	Wed, Apr 25, 2018	12.35	12.49	12.20	12.36
6135	NASDAQ	VLY	Tue, Apr 24, 2018	12.25	12.46	12.22	12.37
6134	NASDAQ	VLY	Mon, Apr 23, 2018	12.14	12.22	12.12	12.20
6133	NASDAQ	VLY	Fri, Apr 20, 2018	12.07	12.18	12.04	12.11
6132	NASDAQ	VLY	Thu, Apr 19, 2018	11.95	12.10	11.92	12.08
6131	NASDAQ	VLY	Wed, Apr 18, 2018	11.97	12.05	11.89	11.91
6130	NASDAQ	VLY	Tue, Apr 17, 2018	12.21	12.21	11.89	11.97
6129	NASDAQ	VLY	Mon, Apr 16, 2018	12.17	12.21	12.02	12.19
6128	NASDAQ	VLY	Fri, Apr 13, 2018	12.37	12.37	12.04	12.09
6127	NASDAQ	VLY	Thu, Apr 12, 2018	12.16	12.35	12.15	12.25
6126	NASDAQ	VLY	Wed, Apr 11, 2018	11.99	12.18	11.92	12.10
6125	NASDAQ	VLY	Tue, Apr 10, 2018	12.23	12.27	12.05	12.23
6124	NASDAQ	VLY	Mon, Apr 9, 2018	12.15	12.35	12.05	12.06
6123	NASDAQ	VLY	Fri, Apr 6, 2018	12.39	12.50	12.01	12.12
6122	NASDAQ	VLY	Thu, Apr 5, 2018	12.55	12.56	12.37	12.52
6121	NASDAQ	VLY	Wed, Apr 4, 2018	12.18	12.48	12.15	12.44
6120	NASDAQ	VLY	Tue, Apr 3, 2018	12.31	12.41	12.23	12.31
6119	NASDAQ	VLY	Mon, Apr 2, 2018	12.42	12.48	12.11	12.26
6118	NASDAQ	VLY	Thu, Mar 29, 2018	12.52	12.58	12.41	12.46
6117	NASDAQ	VLY	Wed, Mar 28, 2018	12.33	12.57	12.26	12.47
6116	NASDAQ	VLY	Tue, Mar 27, 2018	12.69	12.71	12.23	12.29
6115	NASDAQ	VLY	Mon, Mar 26, 2018	12.48	12.69	12.35	12.67
6114	NASDAQ	VLY	Fri, Mar 23, 2018	12.63	12.71	12.31	12.31
6113	NASDAQ	VLY	Thu, Mar 22, 2018	12.89	12.97	12.64	12.64
6112	NASDAQ	VLY	Wed, Mar 21, 2018	13.04	13.18	12.98	13.04
6111	NASDAQ	VLY	Tue, Mar 20, 2018	13.08	13.20	13.03	13.05
6110	NASDAQ	VLY	Mon, Mar 19, 2018	13.11	13.18	12.89	13.06
6109	NASDAQ	VLY	Fri, Mar 16, 2018	13.05	13.32	13.01	13.10
6108	NASDAQ	VLY	Thu, Mar 15, 2018	13.07	13.07	12.91	12.98
6107	NASDAQ	VLY	Wed, Mar 14, 2018	13.15	13.24	12.95	12.98
6106	NASDAQ	VLY	Tue, Mar 13, 2018	13.35	13.35	13.17	13.11
6105	NASDAQ	VLY	Mon, Mar 12, 2018	13.31	13.38	13.23	13.28
6104	NASDAQ	VLY	Fri, Mar 9, 2018	13.13	13.30	13.04	13.27
6103	NASDAQ	VLY	Thu, Mar 8, 2018	13.16	13.20	12.83	12.95
6102	NASDAQ	VLY	Wed, Mar 7, 2018	12.90	13.16	12.87	13.10
6101	NASDAQ	VLY	Tue, Mar 6, 2018	12.97	13.04	12.80	13.02
6100	NASDAQ	VLY	Mon, Mar 5, 2018	12.68	13.03	12.65	12.94
6099	NASDAQ	VLY	Fri, Mar 2, 2018	12.48	12.81	12.41	12.79
6098	NASDAQ	VLY	Thu, Mar 1, 2018	12.45	12.70	12.36	12.58
6097	NASDAQ	VLY	Wed, Feb 28, 2018	12.85	12.87	12.46	12.47
6096	NASDAQ	VLY	Tue, Feb 27, 2018	12.95	13.09	12.75	12.76
6095	NASDAQ	VLY	Mon, Feb 26, 2018	12.88	12.96	12.73	12.95
6094	NASDAQ	VLY	Fri, Feb 23, 2018	12.69	12.87	12.68	12.87
6093	NASDAQ	VLY	Thu, Feb 22, 2018	12.97	12.97	12.62	12.63
6092	NASDAQ	VLY	Wed, Feb 21, 2018	12.74	13.00	12.74	12.87
6091	NASDAQ	VLY	Tue, Feb 20, 2018	12.74	12.87	12.67	12.72
6090	NASDAQ	VLY	Fri, Feb 16, 2018	12.57	12.86	12.57	12.80
6089	NASDAQ	VLY	Thu, Feb 15, 2018	12.60	12.67	12.46	12.65
6088	NASDAQ	VLY	Wed, Feb 14, 2018	12.13	12.57	12.10	12.55
6087	NASDAQ	VLY	Tue, Feb 13, 2018	12.08	12.22	12.02	12.21
6086	NASDAQ	VLY	Mon, Feb 12, 2018	12.12	12.28	11.96	12.13
6085	NASDAQ	VLY	Fri, Feb 9, 2018	12.09	12.15	11.78	12.08
6084	NASDAQ	VLY	Thu, Feb 8, 2018	12.30	12.30	11.93	11.94
6083	NASDAQ	VLY	Wed, Feb 7, 2018	12.15	12.35	12.05	12.26
6082	NASDAQ	VLY	Tue, Feb 6, 2018	11.80	12.23	11.61	12.13
6081	NASDAQ	VLY	Mon, Feb 5, 2018	12.43	12.62	12.02	12.07
6080	NASDAQ	VLY	Fri, Feb 2, 2018	12.62	12.78	12.53	12.58
6079	NASDAQ	VLY	Thu, Feb 1, 2018	12.55	12.69	12.41	12.69
6078	NASDAQ	VLY	Wed, Jan 31, 2018	12.65	12.68	12.53	12.57
6077	NASDAQ	VLY	Tue, Jan 30, 2018	12.62	12.74	12.45	12.52
6076	NASDAQ	VLY	Mon, Jan 29, 2018	12.75	12.81	12.61	12.70
6075	NASDAQ	VLY	Fri, Jan 26, 2018	12.55	12.74	12.34	12.74
6074	NASDAQ	VLY	Thu, Jan 25, 2018	12.34	12.60	12.20	12.45
6073	NASDAQ	VLY	Wed, Jan 24, 2018	12.31	12.31	12.14	12.17
6072	NASDAQ	VLY	Tue, Jan 23, 2018	12.25	12.35	12.19	12.26
6071	NASDAQ	VLY	Mon, Jan 22, 2018	12.28	12.34	12.23	12.32
6070	NASDAQ	VLY	Fri, Jan 19, 2018	12.08	12.30	12.05	12.30
6069	NASDAQ	VLY	Thu, Jan 18, 2018	12.20	12.27	12.07	12.10
6068	NASDAQ	VLY	Wed, Jan 17, 2018	12.19	12.27	12.00	12.20
6067	NASDAQ	VLY	Tue, Jan 16, 2018	12.22	12.39	12.07	12.14
6066	NASDAQ	VLY	Fri, Jan 12, 2018	12.09	12.20	12.03	12.19
6065	NASDAQ	VLY	Thu, Jan 11, 2018	11.89	12.06	11.84	12.03
6064	NASDAQ	VLY	Wed, Jan 10, 2018	11.67	11.99	11.65	11.81
6063	NASDAQ	VLY	Tue, Jan 9, 2018	11.57	11.74	11.52	11.64
6062	NASDAQ	VLY	Mon, Jan 8, 2018	11.52	11.59	11.41	11.54
6061	NASDAQ	VLY	Fri, Jan 5, 2018	11.56	11.68	11.34	11.54
6060	NASDAQ	VLY	Thu, Jan 4, 2018	11.37	11.55	11.31	11.33
6059	NASDAQ	VLY	Wed, Jan 3, 2018	11.29	11.37	11.21	11.28
6058	NASDAQ	VLY	Tue, Jan 2, 2018	11.26	11.44	11.19	11.25
6057	NASDAQ	VLY	Fri, Dec 29, 2017	11.41	11.41	11.21	11.22
6056	NASDAQ	VLY	Thu, Dec 28, 2017	11.31	11.34	11.19	11.34
6055	NASDAQ	VLY	Wed, Dec 27, 2017	11.39	11.40	11.28	11.30
6054	NASDAQ	VLY	Tue, Dec 26, 2017	11.42	11.56	11.36	11.39
6053	NASDAQ	VLY	Fri, Dec 22, 2017	11.50	11.51	11.35	11.41
6052	NASDAQ	VLY	Thu, Dec 21, 2017	11.41	11.58	11.40	11.50
6051	NASDAQ	VLY	Wed, Dec 20, 2017	11.62	11.64	11.32	11.32
6050	NASDAQ	VLY	Tue, Dec 19, 2017	11.69	11.70	11.51	11.54
6049	NASDAQ	VLY	Mon, Dec 18, 2017	11.61	11.70	11.54	11.61
6048	NASDAQ	VLY	Fri, Dec 15, 2017	11.37	11.70	11.37	11.50
6047	NASDAQ	VLY	Thu, Dec 14, 2017	11.57	11.60	11.27	11.31
6046	NASDAQ	VLY	Wed, Dec 13, 2017	11.67	11.75	11.49	11.51
6045	NASDAQ	VLY	Tue, Dec 12, 2017	11.53	11.71	11.51	11.66
6044	NASDAQ	VLY	Mon, Dec 11, 2017	11.58	11.68	11.49	11.52
6043	NASDAQ	VLY	Fri, Dec 8, 2017	11.75	11.78	11.53	11.58
6042	NASDAQ	VLY	Thu, Dec 7, 2017	11.58	11.74	11.52	11.65
6041	NASDAQ	VLY	Wed, Dec 6, 2017	11.62	11.75	11.59	11.65
6040	NASDAQ	VLY	Tue, Dec 5, 2017	12.00	12.00	11.65	11.67
6039	NASDAQ	VLY	Mon, Dec 4, 2017	12.10	12.17	11.86	11.92
6038	NASDAQ	VLY	Fri, Dec 1, 2017	11.93	11.94	11.41	11.85
6037	NASDAQ	VLY	Thu, Nov 30, 2017	12.26	12.29	11.89	11.90
6036	NASDAQ	VLY	Wed, Nov 29, 2017	11.91	12.20	11.90	12.17
6035	NASDAQ	VLY	Tue, Nov 28, 2017	11.37	11.78	11.34	11.78
6034	NASDAQ	VLY	Mon, Nov 27, 2017	11.29	11.42	11.26	11.34
6033	NASDAQ	VLY	Fri, Nov 24, 2017	11.47	11.47	11.28	11.30
6032	NASDAQ	VLY	Wed, Nov 22, 2017	11.42	11.55	11.38	11.44
6031	NASDAQ	VLY	Tue, Nov 21, 2017	11.40	11.43	11.33	11.41
6030	NASDAQ	VLY	Mon, Nov 20, 2017	11.27	11.36	11.24	11.36
6029	NASDAQ	VLY	Fri, Nov 17, 2017	11.09	11.28	11.07	11.27
6028	NASDAQ	VLY	Thu, Nov 16, 2017	11.23	11.30	11.16	11.16
6027	NASDAQ	VLY	Wed, Nov 15, 2017	11.04	11.22	10.99	11.16
6026	NASDAQ	VLY	Tue, Nov 14, 2017	11.10	11.20	11.08	11.16
6025	NASDAQ	VLY	Mon, Nov 13, 2017	10.96	11.17	10.84	11.14
6024	NASDAQ	VLY	Fri, Nov 10, 2017	11.05	11.14	10.99	11.03
6023	NASDAQ	VLY	Thu, Nov 9, 2017	10.98	11.11	10.87	11.00
6022	NASDAQ	VLY	Wed, Nov 8, 2017	11.18	11.19	10.99	11.06
6021	NASDAQ	VLY	Tue, Nov 7, 2017	11.57	11.58	11.20	11.24
6020	NASDAQ	VLY	Mon, Nov 6, 2017	11.59	11.65	11.49	11.53
6019	NASDAQ	VLY	Fri, Nov 3, 2017	11.58	11.70	11.47	11.65
6018	NASDAQ	VLY	Thu, Nov 2, 2017	11.42	11.64	11.39	11.62
6017	NASDAQ	VLY	Wed, Nov 1, 2017	11.59	11.67	11.40	11.49
6016	NASDAQ	VLY	Tue, Oct 31, 2017	11.48	11.61	11.41	11.50
6015	NASDAQ	VLY	Mon, Oct 30, 2017	11.67	11.67	11.37	11.50
6014	NASDAQ	VLY	Fri, Oct 27, 2017	11.64	11.74	11.57	11.74
6013	NASDAQ	VLY	Thu, Oct 26, 2017	11.51	11.66	11.51	11.65
6012	NASDAQ	VLY	Wed, Oct 25, 2017	11.45	11.76	11.45	11.54
6011	NASDAQ	VLY	Tue, Oct 24, 2017	11.86	11.98	11.84	11.94
6010	NASDAQ	VLY	Mon, Oct 23, 2017	11.92	11.95	11.82	11.83
6009	NASDAQ	VLY	Fri, Oct 20, 2017	11.99	12.04	11.85	11.92
6008	NASDAQ	VLY	Thu, Oct 19, 2017	11.68	11.85	11.65	11.81
6007	NASDAQ	VLY	Wed, Oct 18, 2017	11.81	11.88	11.75	11.79
6006	NASDAQ	VLY	Tue, Oct 17, 2017	11.97	11.97	11.75	11.77
6005	NASDAQ	VLY	Mon, Oct 16, 2017	11.88	12.03	11.88	11.93
6004	NASDAQ	VLY	Fri, Oct 13, 2017	11.83	12.00	11.72	11.86
6003	NASDAQ	VLY	Thu, Oct 12, 2017	11.96	11.98	11.86	11.90
6002	NASDAQ	VLY	Wed, Oct 11, 2017	11.99	12.02	11.89	11.93
6001	NASDAQ	VLY	Tue, Oct 10, 2017	12.00	12.04	11.89	12.00
6000	NASDAQ	VLY	Mon, Oct 9, 2017	11.97	12.00	11.87	11.90
5999	NASDAQ	VLY	Fri, Oct 6, 2017	12.02	12.09	11.89	11.93
5998	NASDAQ	VLY	Thu, Oct 5, 2017	11.89	12.07	11.84	11.98
5997	NASDAQ	VLY	Wed, Oct 4, 2017	12.09	12.09	11.83	11.84
5996	NASDAQ	VLY	Tue, Oct 3, 2017	12.10	12.10	11.95	12.05
5995	NASDAQ	VLY	Mon, Oct 2, 2017	12.05	12.12	11.95	12.10
5994	NASDAQ	VLY	Fri, Sep 29, 2017	11.97	12.12	11.97	12.05
5993	NASDAQ	VLY	Thu, Sep 28, 2017	11.90	12.01	11.75	12.00
5992	NASDAQ	VLY	Wed, Sep 27, 2017	11.75	11.98	11.69	11.89
5991	NASDAQ	VLY	Tue, Sep 26, 2017	11.57	11.67	11.51	11.63
5990	NASDAQ	VLY	Mon, Sep 25, 2017	11.34	11.59	11.34	11.53
5989	NASDAQ	VLY	Fri, Sep 22, 2017	11.26	11.45	11.26	11.39
5988	NASDAQ	VLY	Thu, Sep 21, 2017	11.28	11.38	11.28	11.31
5987	NASDAQ	VLY	Wed, Sep 20, 2017	11.11	11.32	11.06	11.27
5986	NASDAQ	VLY	Tue, Sep 19, 2017	11.10	11.22	11.04	11.14
5985	NASDAQ	VLY	Mon, Sep 18, 2017	11.02	11.17	11.02	11.10
5984	NASDAQ	VLY	Fri, Sep 15, 2017	10.82	11.03	10.82	10.98
5983	NASDAQ	VLY	Thu, Sep 14, 2017	11.06	11.13	10.89	10.91
5982	NASDAQ	VLY	Wed, Sep 13, 2017	11.15	11.20	11.10	11.04
5981	NASDAQ	VLY	Tue, Sep 12, 2017	10.91	11.22	10.88	11.18
5980	NASDAQ	VLY	Mon, Sep 11, 2017	10.88	11.07	10.84	10.86
5979	NASDAQ	VLY	Fri, Sep 8, 2017	10.71	10.88	10.68	10.73
5978	NASDAQ	VLY	Thu, Sep 7, 2017	10.95	11.01	10.61	10.71
5977	NASDAQ	VLY	Wed, Sep 6, 2017	11.06	11.12	10.95	10.97
5976	NASDAQ	VLY	Tue, Sep 5, 2017	11.14	11.21	11.00	11.02
5975	NASDAQ	VLY	Fri, Sep 1, 2017	11.20	11.31	11.17	11.25
5974	NASDAQ	VLY	Thu, Aug 31, 2017	11.23	11.27	11.17	11.19
5973	NASDAQ	VLY	Wed, Aug 30, 2017	11.16	11.23	11.10	11.18
5972	NASDAQ	VLY	Tue, Aug 29, 2017	11.07	11.20	11.00	11.16
5971	NASDAQ	VLY	Mon, Aug 28, 2017	11.30	11.37	11.15	11.20
5970	NASDAQ	VLY	Fri, Aug 25, 2017	11.21	11.33	11.18	11.27
5969	NASDAQ	VLY	Thu, Aug 24, 2017	11.22	11.27	11.14	11.20
5968	NASDAQ	VLY	Wed, Aug 23, 2017	11.04	11.23	11.01	11.15
5967	NASDAQ	VLY	Tue, Aug 22, 2017	11.17	11.25	11.11	11.16
5966	NASDAQ	VLY	Mon, Aug 21, 2017	11.11	11.16	11.01	11.12
5965	NASDAQ	VLY	Fri, Aug 18, 2017	10.98	11.22	10.91	11.12
5964	NASDAQ	VLY	Thu, Aug 17, 2017	11.32	11.38	11.06	11.07
5963	NASDAQ	VLY	Wed, Aug 16, 2017	11.51	11.55	11.36	11.39
5962	NASDAQ	VLY	Tue, Aug 15, 2017	11.72	11.75	11.49	11.49
5961	NASDAQ	VLY	Mon, Aug 14, 2017	11.44	11.62	11.40	11.60
5960	NASDAQ	VLY	Fri, Aug 11, 2017	11.40	11.47	11.24	11.31
5959	NASDAQ	VLY	Thu, Aug 10, 2017	11.62	11.63	11.38	11.40
5958	NASDAQ	VLY	Wed, Aug 9, 2017	11.78	11.79	11.63	11.69
5957	NASDAQ	VLY	Tue, Aug 8, 2017	11.90	12.04	11.79	11.84
5956	NASDAQ	VLY	Mon, Aug 7, 2017	11.95	11.96	11.81	11.85
5955	NASDAQ	VLY	Fri, Aug 4, 2017	11.85	11.96	11.82	11.91
5954	NASDAQ	VLY	Thu, Aug 3, 2017	11.89	11.95	11.71	11.75
5953	NASDAQ	VLY	Wed, Aug 2, 2017	11.96	12.00	11.83	11.93
5952	NASDAQ	VLY	Tue, Aug 1, 2017	11.96	11.98	11.82	11.96
5951	NASDAQ	VLY	Mon, Jul 31, 2017	11.89	11.93	11.70	11.88
5950	NASDAQ	VLY	Fri, Jul 28, 2017	11.68	11.70	11.57	11.64
5949	NASDAQ	VLY	Thu, Jul 27, 2017	11.79	11.89	11.60	11.67
5948	NASDAQ	VLY	Wed, Jul 26, 2017	12.10	12.10	11.54	11.61
5947	NASDAQ	VLY	Tue, Jul 25, 2017	12.20	12.43	12.15	12.40
5946	NASDAQ	VLY	Mon, Jul 24, 2017	11.82	12.03	11.77	11.99
5945	NASDAQ	VLY	Fri, Jul 21, 2017	11.98	11.98	11.74	11.80
5944	NASDAQ	VLY	Thu, Jul 20, 2017	11.89	11.95	11.77	11.85
5943	NASDAQ	VLY	Wed, Jul 19, 2017	11.85	11.93	11.77	11.87
5942	NASDAQ	VLY	Tue, Jul 18, 2017	11.77	11.88	11.74	11.85
5941	NASDAQ	VLY	Mon, Jul 17, 2017	11.84	11.90	11.76	11.89
5940	NASDAQ	VLY	Fri, Jul 14, 2017	11.76	11.98	11.71	11.91
5939	NASDAQ	VLY	Thu, Jul 13, 2017	11.94	12.00	11.86	11.94
5938	NASDAQ	VLY	Wed, Jul 12, 2017	11.73	11.99	11.72	11.90
5937	NASDAQ	VLY	Tue, Jul 11, 2017	11.85	11.91	11.75	11.82
5936	NASDAQ	VLY	Mon, Jul 10, 2017	11.90	11.98	11.83	11.83
5935	NASDAQ	VLY	Fri, Jul 7, 2017	11.92	12.03	11.85	11.92
5934	NASDAQ	VLY	Thu, Jul 6, 2017	12.04	12.09	11.86	11.91
5933	NASDAQ	VLY	Wed, Jul 5, 2017	12.12	12.12	11.91	12.05
5932	NASDAQ	VLY	Mon, Jul 3, 2017	11.88	12.17	11.88	12.12
5931	NASDAQ	VLY	Fri, Jun 30, 2017	11.97	11.97	11.71	11.81
5930	NASDAQ	VLY	Thu, Jun 29, 2017	12.01	12.08	11.72	11.92
5929	NASDAQ	VLY	Wed, Jun 28, 2017	11.60	11.79	11.59	11.70
5928	NASDAQ	VLY	Tue, Jun 27, 2017	11.48	11.65	11.47	11.47
5927	NASDAQ	VLY	Mon, Jun 26, 2017	11.41	11.55	11.35	11.47
5926	NASDAQ	VLY	Fri, Jun 23, 2017	11.43	11.45	11.31	11.35
5925	NASDAQ	VLY	Thu, Jun 22, 2017	11.40	11.45	11.31	11.41
5924	NASDAQ	VLY	Wed, Jun 21, 2017	11.58	11.62	11.39	11.41
5923	NASDAQ	VLY	Tue, Jun 20, 2017	11.74	11.74	11.56	11.57
5922	NASDAQ	VLY	Mon, Jun 19, 2017	11.89	11.94	11.73	11.76
5921	NASDAQ	VLY	Fri, Jun 16, 2017	11.81	11.86	11.70	11.78
5920	NASDAQ	VLY	Thu, Jun 15, 2017	11.84	12.03	11.81	11.87
5919	NASDAQ	VLY	Wed, Jun 14, 2017	11.82	11.99	11.74	11.95
5918	NASDAQ	VLY	Tue, Jun 13, 2017	12.06	12.15	11.93	12.01
5917	NASDAQ	VLY	Mon, Jun 12, 2017	12.19	12.39	12.03	11.96
5916	NASDAQ	VLY	Fri, Jun 9, 2017	11.86	12.25	11.86	12.17
5915	NASDAQ	VLY	Thu, Jun 8, 2017	11.42	11.93	11.38	11.76
5914	NASDAQ	VLY	Wed, Jun 7, 2017	11.42	11.52	11.38	11.43
5913	NASDAQ	VLY	Tue, Jun 6, 2017	11.32	11.47	11.30	11.37
5912	NASDAQ	VLY	Mon, Jun 5, 2017	11.46	11.60	11.44	11.46
5911	NASDAQ	VLY	Fri, Jun 2, 2017	11.35	11.57	11.31	11.42
5910	NASDAQ	VLY	Thu, Jun 1, 2017	11.39	11.49	11.22	11.47
5909	NASDAQ	VLY	Wed, May 31, 2017	11.41	11.41	11.11	11.28
5908	NASDAQ	VLY	Tue, May 30, 2017	11.38	11.42	11.22	11.38
5907	NASDAQ	VLY	Fri, May 26, 2017	11.50	11.53	11.41	11.44
5906	NASDAQ	VLY	Thu, May 25, 2017	11.53	11.65	11.44	11.52
5905	NASDAQ	VLY	Wed, May 24, 2017	11.61	11.61	11.41	11.53
5904	NASDAQ	VLY	Tue, May 23, 2017	11.45	11.64	11.36	11.57
5903	NASDAQ	VLY	Mon, May 22, 2017	11.44	11.47	11.31	11.42
5902	NASDAQ	VLY	Fri, May 19, 2017	11.43	11.52	11.40	11.41
5901	NASDAQ	VLY	Thu, May 18, 2017	11.32	11.49	11.30	11.42
5900	NASDAQ	VLY	Wed, May 17, 2017	11.50	11.60	11.20	11.35
5899	NASDAQ	VLY	Tue, May 16, 2017	11.84	11.89	11.71	11.84
5898	NASDAQ	VLY	Mon, May 15, 2017	11.77	11.97	11.77	11.84
5897	NASDAQ	VLY	Fri, May 12, 2017	11.68	11.74	11.60	11.72
5896	NASDAQ	VLY	Thu, May 11, 2017	11.98	12.02	11.75	11.82
5895	NASDAQ	VLY	Wed, May 10, 2017	12.01	12.13	11.98	12.08
5894	NASDAQ	VLY	Tue, May 9, 2017	12.22	12.25	12.01	12.09
5893	NASDAQ	VLY	Mon, May 8, 2017	12.06	12.18	12.03	12.18
5892	NASDAQ	VLY	Fri, May 5, 2017	12.05	12.08	11.94	12.06
5891	NASDAQ	VLY	Thu, May 4, 2017	12.06	12.16	11.97	12.02
5890	NASDAQ	VLY	Wed, May 3, 2017	11.83	12.00	11.77	11.97
5889	NASDAQ	VLY	Tue, May 2, 2017	11.95	11.98	11.82	11.89
5888	NASDAQ	VLY	Mon, May 1, 2017	11.85	12.00	11.72	11.95
5887	NASDAQ	VLY	Fri, Apr 28, 2017	12.09	12.13	11.75	11.76
5886	NASDAQ	VLY	Thu, Apr 27, 2017	12.23	12.26	12.05	12.09
5885	NASDAQ	VLY	Wed, Apr 26, 2017	12.06	12.36	12.00	12.23
5884	NASDAQ	VLY	Tue, Apr 25, 2017	12.20	12.25	12.02	12.04
5883	NASDAQ	VLY	Mon, Apr 24, 2017	12.10	12.24	12.08	12.10
5882	NASDAQ	VLY	Fri, Apr 21, 2017	11.78	11.93	11.78	11.88
5881	NASDAQ	VLY	Thu, Apr 20, 2017	11.67	11.87	11.63	11.85
5880	NASDAQ	VLY	Wed, Apr 19, 2017	11.59	11.69	11.53	11.57
5879	NASDAQ	VLY	Tue, Apr 18, 2017	11.39	11.53	11.33	11.50
5878	NASDAQ	VLY	Mon, Apr 17, 2017	11.41	11.53	11.29	11.53
5877	NASDAQ	VLY	Thu, Apr 13, 2017	11.54	11.60	11.33	11.34
5876	NASDAQ	VLY	Wed, Apr 12, 2017	11.75	11.78	11.54	11.62
5875	NASDAQ	VLY	Tue, Apr 11, 2017	11.54	11.75	11.50	11.74
5874	NASDAQ	VLY	Mon, Apr 10, 2017	11.63	11.75	11.46	11.59
5873	NASDAQ	VLY	Fri, Apr 7, 2017	11.55	11.71	11.52	11.62
5872	NASDAQ	VLY	Thu, Apr 6, 2017	11.54	11.70	11.42	11.69
5871	NASDAQ	VLY	Wed, Apr 5, 2017	11.83	11.86	11.52	11.53
5870	NASDAQ	VLY	Tue, Apr 4, 2017	11.66	11.75	11.61	11.72
5869	NASDAQ	VLY	Mon, Apr 3, 2017	11.80	11.82	11.57	11.71
5868	NASDAQ	VLY	Fri, Mar 31, 2017	11.85	11.90	11.76	11.80
5867	NASDAQ	VLY	Thu, Mar 30, 2017	11.54	11.90	11.53	11.87
5866	NASDAQ	VLY	Wed, Mar 29, 2017	11.56	11.62	11.48	11.54
5865	NASDAQ	VLY	Tue, Mar 28, 2017	11.41	11.62	11.38	11.59
5864	NASDAQ	VLY	Mon, Mar 27, 2017	11.34	11.51	11.25	11.49
5863	NASDAQ	VLY	Fri, Mar 24, 2017	11.68	11.74	11.54	11.64
5862	NASDAQ	VLY	Thu, Mar 23, 2017	11.57	11.81	11.50	11.62
5861	NASDAQ	VLY	Wed, Mar 22, 2017	11.60	11.69	11.46	11.59
5860	NASDAQ	VLY	Tue, Mar 21, 2017	12.23	12.25	11.56	11.69
5859	NASDAQ	VLY	Mon, Mar 20, 2017	12.20	12.25	12.12	12.14
5858	NASDAQ	VLY	Fri, Mar 17, 2017	12.29	12.32	12.15	12.26
5857	NASDAQ	VLY	Thu, Mar 16, 2017	12.21	12.34	12.18	12.27
5856	NASDAQ	VLY	Wed, Mar 15, 2017	12.31	12.44	12.12	12.13
5855	NASDAQ	VLY	Tue, Mar 14, 2017	12.19	12.31	12.10	12.30
5854	NASDAQ	VLY	Mon, Mar 13, 2017	12.27	12.47	12.27	12.28
5853	NASDAQ	VLY	Fri, Mar 10, 2017	12.50	12.57	12.29	12.38
5852	NASDAQ	VLY	Thu, Mar 9, 2017	12.58	12.58	12.42	12.46
5851	NASDAQ	VLY	Wed, Mar 8, 2017	12.71	12.71	12.41	12.41
5850	NASDAQ	VLY	Tue, Mar 7, 2017	12.50	12.56	12.41	12.45
5849	NASDAQ	VLY	Mon, Mar 6, 2017	12.48	12.56	12.36	12.51
5848	NASDAQ	VLY	Fri, Mar 3, 2017	12.46	12.61	12.46	12.58
5847	NASDAQ	VLY	Thu, Mar 2, 2017	12.78	12.80	12.41	12.41
5846	NASDAQ	VLY	Wed, Mar 1, 2017	12.66	12.82	12.61	12.76
5845	NASDAQ	VLY	Tue, Feb 28, 2017	12.36	12.48	12.32	12.37
5844	NASDAQ	VLY	Mon, Feb 27, 2017	12.44	12.53	12.42	12.46
5843	NASDAQ	VLY	Fri, Feb 24, 2017	12.21	12.47	12.21	12.45
5842	NASDAQ	VLY	Thu, Feb 23, 2017	12.50	12.54	12.38	12.49
5841	NASDAQ	VLY	Wed, Feb 22, 2017	12.44	12.55	12.42	12.50
5840	NASDAQ	VLY	Tue, Feb 21, 2017	12.50	12.55	12.39	12.51
5839	NASDAQ	VLY	Fri, Feb 17, 2017	12.31	12.43	12.24	12.41
5838	NASDAQ	VLY	Thu, Feb 16, 2017	12.41	12.44	12.29	12.44
5837	NASDAQ	VLY	Wed, Feb 15, 2017	12.46	12.46	12.30	12.42
5836	NASDAQ	VLY	Tue, Feb 14, 2017	12.19	12.38	12.09	12.37
5835	NASDAQ	VLY	Mon, Feb 13, 2017	12.15	12.27	12.10	12.18
5834	NASDAQ	VLY	Fri, Feb 10, 2017	12.08	12.11	12.01	12.10
5833	NASDAQ	VLY	Thu, Feb 9, 2017	11.89	12.05	11.85	12.03
5832	NASDAQ	VLY	Wed, Feb 8, 2017	11.94	11.94	11.70	11.84
5831	NASDAQ	VLY	Tue, Feb 7, 2017	11.98	12.07	11.91	11.97
5830	NASDAQ	VLY	Mon, Feb 6, 2017	12.00	12.17	11.95	11.98
5829	NASDAQ	VLY	Fri, Feb 3, 2017	11.96	12.15	11.91	12.13
5828	NASDAQ	VLY	Thu, Feb 2, 2017	11.85	11.95	11.72	11.78
5827	NASDAQ	VLY	Wed, Feb 1, 2017	12.29	12.34	11.86	11.90
5826	NASDAQ	VLY	Tue, Jan 31, 2017	12.06	12.17	11.97	12.11
5825	NASDAQ	VLY	Mon, Jan 30, 2017	12.19	12.19	11.88	12.07
5824	NASDAQ	VLY	Fri, Jan 27, 2017	12.22	12.32	12.13	12.29
5823	NASDAQ	VLY	Thu, Jan 26, 2017	11.95	12.27	11.88	12.20
5822	NASDAQ	VLY	Wed, Jan 25, 2017	11.65	11.95	11.55	11.88
5821	NASDAQ	VLY	Tue, Jan 24, 2017	11.39	11.46	11.22	11.42
5820	NASDAQ	VLY	Mon, Jan 23, 2017	11.22	11.33	11.20	11.29
5819	NASDAQ	VLY	Fri, Jan 20, 2017	11.30	11.45	11.26	11.30
5818	NASDAQ	VLY	Thu, Jan 19, 2017	11.41	11.50	11.25	11.31
5817	NASDAQ	VLY	Wed, Jan 18, 2017	11.34	11.35	11.19	11.35
5816	NASDAQ	VLY	Tue, Jan 17, 2017	11.52	11.52	11.27	11.28
5815	NASDAQ	VLY	Fri, Jan 13, 2017	11.65	11.89	11.60	11.64
5814	NASDAQ	VLY	Thu, Jan 12, 2017	11.65	11.68	11.35	11.53
5813	NASDAQ	VLY	Wed, Jan 11, 2017	11.59	11.73	11.52	11.72
5812	NASDAQ	VLY	Tue, Jan 10, 2017	11.49	11.62	11.42	11.59
5811	NASDAQ	VLY	Mon, Jan 9, 2017	11.59	11.61	11.45	11.47
5810	NASDAQ	VLY	Fri, Jan 6, 2017	11.77	11.81	11.60	11.63
5809	NASDAQ	VLY	Thu, Jan 5, 2017	11.79	11.85	11.59	11.68
5808	NASDAQ	VLY	Wed, Jan 4, 2017	11.72	11.94	11.68	11.93
5807	NASDAQ	VLY	Tue, Jan 3, 2017	11.83	11.86	11.55	11.68
5806	NASDAQ	VLY	Fri, Dec 30, 2016	11.66	11.72	11.58	11.64
5805	NASDAQ	VLY	Thu, Dec 29, 2016	11.63	11.77	11.55	11.61
5804	NASDAQ	VLY	Wed, Dec 28, 2016	11.88	11.91	11.61	11.64
5803	NASDAQ	VLY	Tue, Dec 27, 2016	11.82	11.91	11.78	11.84
5802	NASDAQ	VLY	Fri, Dec 23, 2016	11.89	11.95	11.79	11.82
5801	NASDAQ	VLY	Thu, Dec 22, 2016	11.85	11.97	11.80	11.91
5800	NASDAQ	VLY	Wed, Dec 21, 2016	11.91	11.93	11.81	11.86
5799	NASDAQ	VLY	Tue, Dec 20, 2016	11.52	11.91	11.52	11.90
5798	NASDAQ	VLY	Mon, Dec 19, 2016	11.17	11.51	11.12	11.50
5797	NASDAQ	VLY	Fri, Dec 16, 2016	11.31	11.47	11.19	11.22
5796	NASDAQ	VLY	Thu, Dec 15, 2016	11.39	11.52	11.24	11.25
5795	NASDAQ	VLY	Wed, Dec 14, 2016	11.32	11.58	11.30	11.33
5794	NASDAQ	VLY	Tue, Dec 13, 2016	11.36	11.51	11.27	11.40
5793	NASDAQ	VLY	Mon, Dec 12, 2016	11.69	11.87	11.42	11.35
5792	NASDAQ	VLY	Fri, Dec 9, 2016	11.75	11.76	11.54	11.76
5791	NASDAQ	VLY	Thu, Dec 8, 2016	11.97	12.14	11.88	11.97
5790	NASDAQ	VLY	Wed, Dec 7, 2016	11.74	11.91	11.69	11.88
5789	NASDAQ	VLY	Tue, Dec 6, 2016	11.67	11.77	11.58	11.76
5788	NASDAQ	VLY	Mon, Dec 5, 2016	11.51	11.63	11.49	11.60
5787	NASDAQ	VLY	Fri, Dec 2, 2016	11.50	11.52	11.35	11.40
5786	NASDAQ	VLY	Thu, Dec 1, 2016	11.42	11.56	11.39	11.55
5785	NASDAQ	VLY	Wed, Nov 30, 2016	11.38	11.48	11.32	11.34
5784	NASDAQ	VLY	Tue, Nov 29, 2016	11.26	11.37	11.22	11.28
5783	NASDAQ	VLY	Mon, Nov 28, 2016	11.31	11.38	11.15	11.18
5782	NASDAQ	VLY	Fri, Nov 25, 2016	11.37	11.42	11.34	11.40
5781	NASDAQ	VLY	Wed, Nov 23, 2016	11.36	11.42	11.27	11.37
5780	NASDAQ	VLY	Tue, Nov 22, 2016	11.23	11.29	11.18	11.29
5779	NASDAQ	VLY	Mon, Nov 21, 2016	11.33	11.33	11.13	11.17
5778	NASDAQ	VLY	Fri, Nov 18, 2016	11.19	11.32	11.12	11.25
5777	NASDAQ	VLY	Thu, Nov 17, 2016	11.10	11.25	11.09	11.17
5776	NASDAQ	VLY	Wed, Nov 16, 2016	11.07	11.20	11.02	11.12
5775	NASDAQ	VLY	Tue, Nov 15, 2016	11.03	11.27	10.85	11.25
5774	NASDAQ	VLY	Mon, Nov 14, 2016	11.05	11.38	11.01	11.13
5773	NASDAQ	VLY	Fri, Nov 11, 2016	10.71	11.06	10.64	11.00
5772	NASDAQ	VLY	Thu, Nov 10, 2016	10.44	10.81	10.41	10.70
5771	NASDAQ	VLY	Wed, Nov 9, 2016	9.97	10.37	9.96	10.32
5770	NASDAQ	VLY	Tue, Nov 8, 2016	9.93	9.95	9.82	9.89
5769	NASDAQ	VLY	Mon, Nov 7, 2016	9.83	9.96	9.81	9.94
5768	NASDAQ	VLY	Fri, Nov 4, 2016	9.69	9.78	9.61	9.66
5767	NASDAQ	VLY	Thu, Nov 3, 2016	9.68	9.76	9.65	9.68
5766	NASDAQ	VLY	Wed, Nov 2, 2016	9.73	9.77	9.59	9.63
5765	NASDAQ	VLY	Tue, Nov 1, 2016	9.91	9.94	9.69	9.78
5764	NASDAQ	VLY	Mon, Oct 31, 2016	9.88	9.92	9.82	9.86
5763	NASDAQ	VLY	Fri, Oct 28, 2016	9.96	9.96	9.83	9.85
5762	NASDAQ	VLY	Thu, Oct 27, 2016	9.99	10.00	9.90	9.91
5761	NASDAQ	VLY	Wed, Oct 26, 2016	9.72	9.99	9.72	9.95
5760	NASDAQ	VLY	Tue, Oct 25, 2016	9.85	9.88	9.75	9.77
5759	NASDAQ	VLY	Mon, Oct 24, 2016	9.83	9.90	9.78	9.85
5758	NASDAQ	VLY	Fri, Oct 21, 2016	9.62	9.76	9.62	9.75
5757	NASDAQ	VLY	Thu, Oct 20, 2016	9.76	9.83	9.71	9.75
5756	NASDAQ	VLY	Wed, Oct 19, 2016	9.69	9.80	9.63	9.77
5755	NASDAQ	VLY	Tue, Oct 18, 2016	9.59	9.69	9.53	9.69
5754	NASDAQ	VLY	Mon, Oct 17, 2016	9.56	9.59	9.49	9.54
5753	NASDAQ	VLY	Fri, Oct 14, 2016	9.54	9.61	9.46	9.54
5752	NASDAQ	VLY	Thu, Oct 13, 2016	9.59	9.59	9.36	9.46
5751	NASDAQ	VLY	Wed, Oct 12, 2016	9.65	9.73	9.63	9.67
5750	NASDAQ	VLY	Tue, Oct 11, 2016	9.70	9.75	9.56	9.63
5749	NASDAQ	VLY	Mon, Oct 10, 2016	9.68	9.77	9.68	9.70
5748	NASDAQ	VLY	Fri, Oct 7, 2016	9.59	9.65	9.54	9.61
5747	NASDAQ	VLY	Thu, Oct 6, 2016	9.69	9.72	9.59	9.60
5746	NASDAQ	VLY	Wed, Oct 5, 2016	9.69	9.77	9.64	9.66
5745	NASDAQ	VLY	Tue, Oct 4, 2016	9.61	9.71	9.56	9.61
5744	NASDAQ	VLY	Mon, Oct 3, 2016	9.67	9.72	9.56	9.57
5743	NASDAQ	VLY	Fri, Sep 30, 2016	9.66	9.78	9.61	9.73
5742	NASDAQ	VLY	Thu, Sep 29, 2016	9.72	9.79	9.58	9.62
5741	NASDAQ	VLY	Wed, Sep 28, 2016	9.58	9.74	9.50	9.73
5740	NASDAQ	VLY	Tue, Sep 27, 2016	9.39	9.53	9.36	9.53
5739	NASDAQ	VLY	Mon, Sep 26, 2016	9.52	9.58	9.39	9.40
5738	NASDAQ	VLY	Fri, Sep 23, 2016	9.49	9.65	9.48	9.61
5737	NASDAQ	VLY	Thu, Sep 22, 2016	9.36	9.53	9.32	9.53
5736	NASDAQ	VLY	Wed, Sep 21, 2016	9.39	9.40	9.23	9.31
5735	NASDAQ	VLY	Tue, Sep 20, 2016	9.40	9.43	9.29	9.29
5734	NASDAQ	VLY	Mon, Sep 19, 2016	9.39	9.47	9.28	9.34
5733	NASDAQ	VLY	Fri, Sep 16, 2016	9.36	9.41	9.28	9.39
5732	NASDAQ	VLY	Thu, Sep 15, 2016	9.37	9.48	9.37	9.37
5731	NASDAQ	VLY	Wed, Sep 14, 2016	9.51	9.54	9.37	9.38
5730	NASDAQ	VLY	Tue, Sep 13, 2016	9.42	9.52	9.32	9.50
5729	NASDAQ	VLY	Mon, Sep 12, 2016	9.62	9.68	9.50	9.55
5728	NASDAQ	VLY	Fri, Sep 9, 2016	9.80	9.84	9.67	9.67
5727	NASDAQ	VLY	Thu, Sep 8, 2016	9.79	9.86	9.75	9.80
5726	NASDAQ	VLY	Wed, Sep 7, 2016	9.57	9.78	9.55	9.77
5725	NASDAQ	VLY	Tue, Sep 6, 2016	9.75	9.75	9.54	9.59
5724	NASDAQ	VLY	Fri, Sep 2, 2016	9.62	9.75	9.59	9.75
5723	NASDAQ	VLY	Thu, Sep 1, 2016	9.69	9.72	9.50	9.62
5722	NASDAQ	VLY	Wed, Aug 31, 2016	9.72	9.75	9.59	9.65
5721	NASDAQ	VLY	Tue, Aug 30, 2016	9.64	9.71	9.62	9.70
5720	NASDAQ	VLY	Mon, Aug 29, 2016	9.55	9.63	9.54	9.61
5719	NASDAQ	VLY	Fri, Aug 26, 2016	9.49	9.56	9.43	9.52
5718	NASDAQ	VLY	Thu, Aug 25, 2016	9.45	9.49	9.42	9.45
5717	NASDAQ	VLY	Wed, Aug 24, 2016	9.41	9.46	9.38	9.45
5716	NASDAQ	VLY	Tue, Aug 23, 2016	9.39	9.46	9.39	9.41
5715	NASDAQ	VLY	Mon, Aug 22, 2016	9.30	9.38	9.29	9.36
5714	NASDAQ	VLY	Fri, Aug 19, 2016	9.31	9.35	9.25	9.35
5713	NASDAQ	VLY	Thu, Aug 18, 2016	9.21	9.31	9.19	9.31
5712	NASDAQ	VLY	Wed, Aug 17, 2016	9.18	9.24	9.15	9.20
5711	NASDAQ	VLY	Tue, Aug 16, 2016	9.26	9.26	9.17	9.18
5710	NASDAQ	VLY	Mon, Aug 15, 2016	9.18	9.33	9.17	9.30
5709	NASDAQ	VLY	Fri, Aug 12, 2016	9.11	9.18	9.09	9.17
5708	NASDAQ	VLY	Thu, Aug 11, 2016	9.23	9.27	9.17	9.21
5707	NASDAQ	VLY	Wed, Aug 10, 2016	9.24	9.31	9.17	9.18
5706	NASDAQ	VLY	Tue, Aug 9, 2016	9.21	9.28	9.19	9.25
5705	NASDAQ	VLY	Mon, Aug 8, 2016	9.31	9.37	9.21	9.22
5704	NASDAQ	VLY	Fri, Aug 5, 2016	9.34	9.40	9.14	9.40
5703	NASDAQ	VLY	Thu, Aug 4, 2016	9.08	9.14	9.03	9.06
5702	NASDAQ	VLY	Wed, Aug 3, 2016	8.95	9.07	8.93	9.07
5701	NASDAQ	VLY	Tue, Aug 2, 2016	9.18	9.18	8.90	8.91
5700	NASDAQ	VLY	Mon, Aug 1, 2016	9.10	9.17	9.00	9.01
5699	NASDAQ	VLY	Fri, Jul 29, 2016	9.03	9.11	9.00	9.07
5698	NASDAQ	VLY	Thu, Jul 28, 2016	9.06	9.07	8.97	9.03
5697	NASDAQ	VLY	Wed, Jul 27, 2016	9.10	9.22	9.04	9.06
5696	NASDAQ	VLY	Tue, Jul 26, 2016	9.11	9.15	9.07	9.10
5695	NASDAQ	VLY	Mon, Jul 25, 2016	9.18	9.22	9.09	9.10
5694	NASDAQ	VLY	Fri, Jul 22, 2016	9.13	9.24	9.07	9.19
5693	NASDAQ	VLY	Thu, Jul 21, 2016	9.19	9.21	9.05	9.09
5692	NASDAQ	VLY	Wed, Jul 20, 2016	9.38	9.38	9.15	9.19
5691	NASDAQ	VLY	Tue, Jul 19, 2016	9.29	9.38	9.25	9.32
5690	NASDAQ	VLY	Mon, Jul 18, 2016	9.43	9.47	9.32	9.32
5689	NASDAQ	VLY	Fri, Jul 15, 2016	9.52	9.53	9.41	9.47
5688	NASDAQ	VLY	Thu, Jul 14, 2016	9.44	9.50	9.41	9.43
5687	NASDAQ	VLY	Wed, Jul 13, 2016	9.34	9.38	9.27	9.34
5686	NASDAQ	VLY	Tue, Jul 12, 2016	9.28	9.35	9.23	9.33
5685	NASDAQ	VLY	Mon, Jul 11, 2016	9.17	9.21	9.08	9.15
5684	NASDAQ	VLY	Fri, Jul 8, 2016	9.06	9.17	9.05	9.08
5683	NASDAQ	VLY	Thu, Jul 7, 2016	8.95	9.05	8.91	8.98
5682	NASDAQ	VLY	Wed, Jul 6, 2016	8.76	8.93	8.73	8.93
5681	NASDAQ	VLY	Tue, Jul 5, 2016	8.96	8.98	8.76	8.86
5680	NASDAQ	VLY	Fri, Jul 1, 2016	9.06	9.10	8.93	9.05
5679	NASDAQ	VLY	Thu, Jun 30, 2016	9.00	9.12	8.90	9.12
5678	NASDAQ	VLY	Wed, Jun 29, 2016	8.88	8.98	8.81	8.94
5677	NASDAQ	VLY	Tue, Jun 28, 2016	8.70	8.82	8.59	8.78
5676	NASDAQ	VLY	Mon, Jun 27, 2016	8.71	8.71	8.49	8.55
5675	NASDAQ	VLY	Fri, Jun 24, 2016	8.83	9.05	8.74	8.84
5674	NASDAQ	VLY	Thu, Jun 23, 2016	9.25	9.44	9.24	9.43
5673	NASDAQ	VLY	Wed, Jun 22, 2016	9.12	9.25	9.10	9.10
5672	NASDAQ	VLY	Tue, Jun 21, 2016	9.14	9.16	9.02	9.11
5671	NASDAQ	VLY	Mon, Jun 20, 2016	9.21	9.25	9.07	9.09
5670	NASDAQ	VLY	Fri, Jun 17, 2016	8.96	9.11	8.90	8.99
5669	NASDAQ	VLY	Thu, Jun 16, 2016	8.98	9.01	8.87	8.93
5668	NASDAQ	VLY	Wed, Jun 15, 2016	9.01	9.17	8.98	9.02
5667	NASDAQ	VLY	Tue, Jun 14, 2016	9.13	9.19	8.95	8.99
5666	NASDAQ	VLY	Mon, Jun 13, 2016	9.19	9.30	9.10	9.13
5665	NASDAQ	VLY	Fri, Jun 10, 2016	9.29	9.38	9.25	9.25
5664	NASDAQ	VLY	Thu, Jun 9, 2016	9.45	9.48	9.33	9.42
5663	NASDAQ	VLY	Wed, Jun 8, 2016	9.51	9.58	9.48	9.54
5662	NASDAQ	VLY	Tue, Jun 7, 2016	9.55	9.56	9.48	9.49
5661	NASDAQ	VLY	Mon, Jun 6, 2016	9.42	9.62	9.41	9.54
5660	NASDAQ	VLY	Fri, Jun 3, 2016	9.39	9.42	9.15	9.40
5659	NASDAQ	VLY	Thu, Jun 2, 2016	9.51	9.57	9.47	9.57
5658	NASDAQ	VLY	Wed, Jun 1, 2016	9.44	9.59	9.39	9.55
5657	NASDAQ	VLY	Tue, May 31, 2016	9.59	9.61	9.49	9.53
5656	NASDAQ	VLY	Fri, May 27, 2016	9.43	9.54	9.40	9.54
5655	NASDAQ	VLY	Thu, May 26, 2016	9.52	9.53	9.36	9.43
5654	NASDAQ	VLY	Wed, May 25, 2016	9.44	9.56	9.42	9.51
5653	NASDAQ	VLY	Tue, May 24, 2016	9.24	9.39	9.21	9.38
5652	NASDAQ	VLY	Mon, May 23, 2016	9.21	9.23	9.12	9.15
5651	NASDAQ	VLY	Fri, May 20, 2016	9.18	9.27	9.15	9.19
5650	NASDAQ	VLY	Thu, May 19, 2016	9.21	9.28	9.02	9.14
5649	NASDAQ	VLY	Wed, May 18, 2016	8.98	9.31	8.97	9.27
5648	NASDAQ	VLY	Tue, May 17, 2016	9.03	9.20	8.92	8.95
5647	NASDAQ	VLY	Mon, May 16, 2016	8.93	9.14	8.93	9.09
5646	NASDAQ	VLY	Fri, May 13, 2016	9.05	9.20	8.90	8.96
5645	NASDAQ	VLY	Thu, May 12, 2016	9.16	9.24	9.03	9.10
5644	NASDAQ	VLY	Wed, May 11, 2016	9.15	9.25	9.09	9.14
5643	NASDAQ	VLY	Tue, May 10, 2016	9.08	9.20	9.05	9.16
5642	NASDAQ	VLY	Mon, May 9, 2016	8.98	9.09	8.94	9.03
5641	NASDAQ	VLY	Fri, May 6, 2016	8.96	9.03	8.90	9.02
5640	NASDAQ	VLY	Thu, May 5, 2016	9.20	9.20	9.00	9.01
5639	NASDAQ	VLY	Wed, May 4, 2016	9.14	9.24	9.00	9.15
5638	NASDAQ	VLY	Tue, May 3, 2016	9.36	9.38	9.14	9.20
5637	NASDAQ	VLY	Mon, May 2, 2016	9.47	9.53	9.40	9.51
5636	NASDAQ	VLY	Fri, Apr 29, 2016	9.38	9.48	9.34	9.46
5635	NASDAQ	VLY	Thu, Apr 28, 2016	9.41	9.53	9.36	9.40
5634	NASDAQ	VLY	Wed, Apr 27, 2016	9.91	9.92	9.48	9.52
5633	NASDAQ	VLY	Tue, Apr 26, 2016	10.05	10.16	10.00	10.07
5632	NASDAQ	VLY	Mon, Apr 25, 2016	10.04	10.09	9.91	10.00
5631	NASDAQ	VLY	Fri, Apr 22, 2016	10.01	10.13	9.96	10.08
5630	NASDAQ	VLY	Thu, Apr 21, 2016	10.16	10.20	9.97	10.01
5629	NASDAQ	VLY	Wed, Apr 20, 2016	10.02	10.17	9.99	10.13
5628	NASDAQ	VLY	Tue, Apr 19, 2016	9.93	10.05	9.89	10.04
5627	NASDAQ	VLY	Mon, Apr 18, 2016	9.78	9.93	9.76	9.92
5626	NASDAQ	VLY	Fri, Apr 15, 2016	9.88	9.94	9.80	9.85
5625	NASDAQ	VLY	Thu, Apr 14, 2016	9.81	9.98	9.78	9.88
5624	NASDAQ	VLY	Wed, Apr 13, 2016	9.65	9.86	9.64	9.83
5623	NASDAQ	VLY	Tue, Apr 12, 2016	9.42	9.58	9.40	9.56
5622	NASDAQ	VLY	Mon, Apr 11, 2016	9.31	9.49	9.29	9.41
5621	NASDAQ	VLY	Fri, Apr 8, 2016	9.27	9.39	9.19	9.24
5620	NASDAQ	VLY	Thu, Apr 7, 2016	9.36	9.38	9.14	9.18
5619	NASDAQ	VLY	Wed, Apr 6, 2016	9.32	9.45	9.27	9.43
5618	NASDAQ	VLY	Tue, Apr 5, 2016	9.51	9.51	9.51	9.33
5617	NASDAQ	VLY	Mon, Apr 4, 2016	9.52	9.59	9.46	9.51
5616	NASDAQ	VLY	Fri, Apr 1, 2016	9.46	9.56	9.41	9.53
5615	NASDAQ	VLY	Thu, Mar 31, 2016	9.61	9.66	9.46	9.54
5614	NASDAQ	VLY	Wed, Mar 30, 2016	9.59	9.70	9.55	9.62
5613	NASDAQ	VLY	Tue, Mar 29, 2016	9.39	9.54	9.24	9.53
5612	NASDAQ	VLY	Mon, Mar 28, 2016	9.42	9.45	9.32	9.41
5611	NASDAQ	VLY	Thu, Mar 24, 2016	9.41	9.41	9.41	9.40
5610	NASDAQ	VLY	Wed, Mar 23, 2016	9.47	9.50	9.39	9.41
5609	NASDAQ	VLY	Tue, Mar 22, 2016	9.44	9.55	9.39	9.51
5608	NASDAQ	VLY	Mon, Mar 21, 2016	9.60	9.63	9.46	9.53
5607	NASDAQ	VLY	Fri, Mar 18, 2016	9.52	9.67	9.44	9.58
5606	NASDAQ	VLY	Thu, Mar 17, 2016	9.25	9.49	9.15	9.46
5605	NASDAQ	VLY	Wed, Mar 16, 2016	9.35	9.45	9.20	9.27
5604	NASDAQ	VLY	Tue, Mar 15, 2016	9.46	9.46	9.46	9.36
5603	NASDAQ	VLY	Mon, Mar 14, 2016	9.58	9.59	9.35	9.46
5602	NASDAQ	VLY	Fri, Mar 11, 2016	9.39	9.60	9.39	9.58
5601	NASDAQ	VLY	Thu, Mar 10, 2016	9.44	9.50	9.27	9.47
5600	NASDAQ	VLY	Wed, Mar 9, 2016	9.45	9.45	9.45	9.39
5599	NASDAQ	VLY	Tue, Mar 8, 2016	9.57	9.61	9.41	9.45
5598	NASDAQ	VLY	Mon, Mar 7, 2016	9.52	9.71	9.47	9.67
5597	NASDAQ	VLY	Fri, Mar 4, 2016	9.52	9.52	9.52	9.56
5596	NASDAQ	VLY	Thu, Mar 3, 2016	9.39	9.39	9.39	9.52
5595	NASDAQ	VLY	Wed, Mar 2, 2016	9.35	9.40	9.25	9.39
5594	NASDAQ	VLY	Tue, Mar 1, 2016	9.00	9.00	9.00	9.34
5593	NASDAQ	VLY	Mon, Feb 29, 2016	9.17	9.19	8.98	9.00
5592	NASDAQ	VLY	Fri, Feb 26, 2016	9.06	9.06	9.06	9.17
5591	NASDAQ	VLY	Thu, Feb 25, 2016	8.89	9.09	8.89	9.06
5590	NASDAQ	VLY	Wed, Feb 24, 2016	8.82	8.91	8.71	8.89
5589	NASDAQ	VLY	Tue, Feb 23, 2016	9.12	9.13	8.91	8.95
5588	NASDAQ	VLY	Mon, Feb 22, 2016	9.06	9.20	9.03	9.15
5587	NASDAQ	VLY	Fri, Feb 19, 2016	8.90	9.00	8.87	8.98
5586	NASDAQ	VLY	Thu, Feb 18, 2016	9.12	9.13	8.81	8.92
5585	NASDAQ	VLY	Wed, Feb 17, 2016	9.20	9.22	9.05	9.09
5584	NASDAQ	VLY	Tue, Feb 16, 2016	9.03	9.19	8.94	9.11
5583	NASDAQ	VLY	Fri, Feb 12, 2016	8.63	8.91	8.63	8.88
5582	NASDAQ	VLY	Thu, Feb 11, 2016	8.60	8.65	8.44	8.53
5581	NASDAQ	VLY	Wed, Feb 10, 2016	8.94	9.03	8.78	8.78
5580	NASDAQ	VLY	Tue, Feb 9, 2016	8.67	8.93	8.67	8.87
5579	NASDAQ	VLY	Mon, Feb 8, 2016	8.65	8.85	8.61	8.80
5578	NASDAQ	VLY	Fri, Feb 5, 2016	8.81	8.92	8.75	8.77
5577	NASDAQ	VLY	Thu, Feb 4, 2016	8.69	8.91	8.69	8.82
5576	NASDAQ	VLY	Wed, Feb 3, 2016	8.65	8.76	8.45	8.72
5575	NASDAQ	VLY	Tue, Feb 2, 2016	8.63	8.69	8.52	8.57
5574	NASDAQ	VLY	Mon, Feb 1, 2016	8.77	8.83	8.67	8.76
5573	NASDAQ	VLY	Fri, Jan 29, 2016	8.62	8.81	8.58	8.80
5572	NASDAQ	VLY	Thu, Jan 28, 2016	8.42	8.59	8.39	8.51
5571	NASDAQ	VLY	Wed, Jan 27, 2016	8.51	8.62	8.32	8.43
5570	NASDAQ	VLY	Tue, Jan 26, 2016	8.34	8.47	8.32	8.45
5569	NASDAQ	VLY	Mon, Jan 25, 2016	8.59	8.62	8.31	8.31
5568	NASDAQ	VLY	Fri, Jan 22, 2016	8.71	8.74	8.56	8.62
5567	NASDAQ	VLY	Thu, Jan 21, 2016	8.67	8.82	8.57	8.59
5566	NASDAQ	VLY	Wed, Jan 20, 2016	8.50	8.72	8.35	8.66
5565	NASDAQ	VLY	Tue, Jan 19, 2016	8.76	8.80	8.59	8.65
5564	NASDAQ	VLY	Fri, Jan 15, 2016	8.57	8.69	8.40	8.68
5563	NASDAQ	VLY	Thu, Jan 14, 2016	8.71	8.88	8.57	8.84
5562	NASDAQ	VLY	Wed, Jan 13, 2016	8.99	9.01	8.57	8.65
5561	NASDAQ	VLY	Tue, Jan 12, 2016	9.01	9.03	8.83	8.96
5560	NASDAQ	VLY	Mon, Jan 11, 2016	9.03	9.09	8.88	8.91
5559	NASDAQ	VLY	Fri, Jan 8, 2016	9.27	9.27	8.99	9.01
5558	NASDAQ	VLY	Thu, Jan 7, 2016	9.28	9.37	9.18	9.18
5557	NASDAQ	VLY	Wed, Jan 6, 2016	9.39	9.54	9.33	9.47
5556	NASDAQ	VLY	Tue, Jan 5, 2016	9.57	9.63	9.49	9.55
5555	NASDAQ	VLY	Mon, Jan 4, 2016	9.70	9.76	9.53	9.56
5554	NASDAQ	VLY	Thu, Dec 31, 2015	9.95	10.00	9.84	9.85
5553	NASDAQ	VLY	Wed, Dec 30, 2015	10.15	10.15	9.98	9.99
5552	NASDAQ	VLY	Tue, Dec 29, 2015	10.11	10.17	10.03	10.14
5551	NASDAQ	VLY	Mon, Dec 28, 2015	10.01	10.05	9.89	10.05
5550	NASDAQ	VLY	Thu, Dec 24, 2015	10.02	10.09	9.99	10.07
5549	NASDAQ	VLY	Wed, Dec 23, 2015	10.02	10.07	9.98	10.02
5548	NASDAQ	VLY	Tue, Dec 22, 2015	9.93	9.99	9.81	9.99
5547	NASDAQ	VLY	Mon, Dec 21, 2015	9.90	10.03	9.82	9.93
5546	NASDAQ	VLY	Fri, Dec 18, 2015	9.97	10.04	9.82	9.91
5545	NASDAQ	VLY	Thu, Dec 17, 2015	10.13	10.15	9.87	10.06
5544	NASDAQ	VLY	Wed, Dec 16, 2015	10.14	10.16	9.92	10.09
5543	NASDAQ	VLY	Tue, Dec 15, 2015	9.89	10.08	9.88	10.07
5542	NASDAQ	VLY	Mon, Dec 14, 2015	9.79	9.91	9.70	9.79
5541	NASDAQ	VLY	Fri, Dec 11, 2015	9.71	9.89	9.71	9.80
5540	NASDAQ	VLY	Thu, Dec 10, 2015	10.08	10.16	9.96	10.07
5539	NASDAQ	VLY	Wed, Dec 9, 2015	10.21	10.28	9.98	10.08
5538	NASDAQ	VLY	Tue, Dec 8, 2015	10.47	10.54	10.23	10.25
5537	NASDAQ	VLY	Mon, Dec 7, 2015	10.84	10.86	10.51	10.57
5536	NASDAQ	VLY	Fri, Dec 4, 2015	10.73	10.91	10.70	10.89
5535	NASDAQ	VLY	Thu, Dec 3, 2015	10.91	10.96	10.67	10.70
5534	NASDAQ	VLY	Wed, Dec 2, 2015	11.15	11.18	10.82	10.84
5533	NASDAQ	VLY	Tue, Dec 1, 2015	11.16	11.24	11.04	11.12
5532	NASDAQ	VLY	Mon, Nov 30, 2015	11.16	11.20	11.10	11.14
5531	NASDAQ	VLY	Fri, Nov 27, 2015	11.15	11.15	11.04	11.12
5530	NASDAQ	VLY	Wed, Nov 25, 2015	11.11	11.16	11.04	11.11
5529	NASDAQ	VLY	Tue, Nov 24, 2015	11.00	11.16	10.95	11.13
5528	NASDAQ	VLY	Mon, Nov 23, 2015	11.04	11.17	11.03	11.09
5527	NASDAQ	VLY	Fri, Nov 20, 2015	11.03	11.11	10.99	11.07
5526	NASDAQ	VLY	Thu, Nov 19, 2015	11.00	11.02	10.86	10.98
5525	NASDAQ	VLY	Wed, Nov 18, 2015	10.91	11.04	10.83	10.99
5524	NASDAQ	VLY	Tue, Nov 17, 2015	10.87	10.99	10.80	10.88
5523	NASDAQ	VLY	Mon, Nov 16, 2015	10.63	10.85	10.60	10.85
5522	NASDAQ	VLY	Fri, Nov 13, 2015	10.72	10.82	10.63	10.69
5521	NASDAQ	VLY	Thu, Nov 12, 2015	11.03	11.03	10.79	10.80
5520	NASDAQ	VLY	Wed, Nov 11, 2015	11.14	11.21	11.05	11.10
5519	NASDAQ	VLY	Tue, Nov 10, 2015	11.06	11.16	10.99	11.09
5518	NASDAQ	VLY	Mon, Nov 9, 2015	11.14	11.20	11.01	11.08
5517	NASDAQ	VLY	Fri, Nov 6, 2015	10.99	11.20	10.96	11.11
5516	NASDAQ	VLY	Thu, Nov 5, 2015	10.69	10.89	10.67	10.83
5515	NASDAQ	VLY	Wed, Nov 4, 2015	10.68	10.73	10.62	10.67
5514	NASDAQ	VLY	Tue, Nov 3, 2015	10.68	10.74	10.60	10.66
5513	NASDAQ	VLY	Mon, Nov 2, 2015	10.54	10.74	10.50	10.73
5512	NASDAQ	VLY	Fri, Oct 30, 2015	10.65	10.70	10.45	10.50
5511	NASDAQ	VLY	Thu, Oct 29, 2015	10.57	10.79	10.51	10.70
5510	NASDAQ	VLY	Wed, Oct 28, 2015	10.25	10.63	10.20	10.59
5509	NASDAQ	VLY	Tue, Oct 27, 2015	10.15	10.21	10.04	10.11
5508	NASDAQ	VLY	Mon, Oct 26, 2015	10.22	10.24	10.12	10.20
5507	NASDAQ	VLY	Fri, Oct 23, 2015	10.17	10.21	10.10	10.21
5506	NASDAQ	VLY	Thu, Oct 22, 2015	10.02	10.18	10.02	10.09
5505	NASDAQ	VLY	Wed, Oct 21, 2015	10.10	10.15	9.94	9.95
5504	NASDAQ	VLY	Tue, Oct 20, 2015	9.96	10.09	9.95	10.06
5503	NASDAQ	VLY	Mon, Oct 19, 2015	9.86	10.00	9.85	9.94
5502	NASDAQ	VLY	Fri, Oct 16, 2015	10.01	10.01	9.85	9.91
5501	NASDAQ	VLY	Thu, Oct 15, 2015	9.83	9.96	9.77	9.96
5500	NASDAQ	VLY	Wed, Oct 14, 2015	10.02	10.08	9.76	9.79
5499	NASDAQ	VLY	Tue, Oct 13, 2015	10.08	10.20	10.03	10.05
5498	NASDAQ	VLY	Mon, Oct 12, 2015	9.98	10.12	9.94	10.11
5497	NASDAQ	VLY	Fri, Oct 9, 2015	10.13	10.19	9.97	10.00
5496	NASDAQ	VLY	Thu, Oct 8, 2015	10.03	10.13	9.99	10.12
5495	NASDAQ	VLY	Wed, Oct 7, 2015	9.92	10.04	9.92	10.04
5494	NASDAQ	VLY	Tue, Oct 6, 2015	9.87	9.96	9.83	9.91
5493	NASDAQ	VLY	Mon, Oct 5, 2015	9.75	9.90	9.72	9.90
5492	NASDAQ	VLY	Fri, Oct 2, 2015	9.72	9.72	9.50	9.67
5491	NASDAQ	VLY	Thu, Oct 1, 2015	9.85	9.86	9.71	9.83
5490	NASDAQ	VLY	Wed, Sep 30, 2015	9.78	9.85	9.73	9.84
5489	NASDAQ	VLY	Tue, Sep 29, 2015	9.68	9.75	9.65	9.70
5488	NASDAQ	VLY	Mon, Sep 28, 2015	9.69	9.73	9.62	9.68
5487	NASDAQ	VLY	Fri, Sep 25, 2015	9.76	9.83	9.70	9.72
5486	NASDAQ	VLY	Thu, Sep 24, 2015	9.50	9.68	9.47	9.66
5485	NASDAQ	VLY	Wed, Sep 23, 2015	9.56	9.63	9.50	9.59
5484	NASDAQ	VLY	Tue, Sep 22, 2015	9.49	9.56	9.45	9.52
5483	NASDAQ	VLY	Mon, Sep 21, 2015	9.50	9.61	9.49	9.56
5482	NASDAQ	VLY	Fri, Sep 18, 2015	9.43	9.51	9.37	9.43
5481	NASDAQ	VLY	Thu, Sep 17, 2015	9.71	9.79	9.51	9.56
5480	NASDAQ	VLY	Wed, Sep 16, 2015	9.65	9.73	9.59	9.70
5479	NASDAQ	VLY	Tue, Sep 15, 2015	9.52	9.68	9.50	9.64
5478	NASDAQ	VLY	Mon, Sep 14, 2015	9.49	9.63	9.43	9.52
5477	NASDAQ	VLY	Fri, Sep 11, 2015	9.32	9.51	9.30	9.47
5476	NASDAQ	VLY	Thu, Sep 10, 2015	9.42	9.60	9.39	9.53
5475	NASDAQ	VLY	Wed, Sep 9, 2015	9.59	9.62	9.44	9.44
5474	NASDAQ	VLY	Tue, Sep 8, 2015	9.39	9.53	9.35	9.51
5473	NASDAQ	VLY	Fri, Sep 4, 2015	9.21	9.30	9.18	9.27
5472	NASDAQ	VLY	Thu, Sep 3, 2015	9.23	9.37	9.20	9.32
5471	NASDAQ	VLY	Wed, Sep 2, 2015	9.26	9.27	9.11	9.24
5470	NASDAQ	VLY	Tue, Sep 1, 2015	9.30	9.34	9.09	9.13
5469	NASDAQ	VLY	Mon, Aug 31, 2015	9.37	9.48	9.33	9.46
5468	NASDAQ	VLY	Fri, Aug 28, 2015	9.40	9.51	9.34	9.40
5467	NASDAQ	VLY	Thu, Aug 27, 2015	9.39	9.48	9.32	9.39
5466	NASDAQ	VLY	Wed, Aug 26, 2015	9.27	9.33	9.09	9.29
5465	NASDAQ	VLY	Tue, Aug 25, 2015	9.55	9.55	9.04	9.05
5464	NASDAQ	VLY	Mon, Aug 24, 2015	9.28	9.44	9.09	9.17
5463	NASDAQ	VLY	Fri, Aug 21, 2015	9.45	9.68	9.39	9.57
5462	NASDAQ	VLY	Thu, Aug 20, 2015	9.71	9.77	9.61	9.65
5461	NASDAQ	VLY	Wed, Aug 19, 2015	9.86	9.95	9.79	9.79
5460	NASDAQ	VLY	Tue, Aug 18, 2015	9.97	10.02	9.87	9.90
5459	NASDAQ	VLY	Mon, Aug 17, 2015	9.87	10.04	9.83	9.94
5458	NASDAQ	VLY	Fri, Aug 14, 2015	9.82	9.94	9.79	9.94
5457	NASDAQ	VLY	Thu, Aug 13, 2015	9.84	9.91	9.77	9.83
5456	NASDAQ	VLY	Wed, Aug 12, 2015	9.86	9.91	9.68	9.80
5455	NASDAQ	VLY	Tue, Aug 11, 2015	9.99	10.03	9.88	9.93
5454	NASDAQ	VLY	Mon, Aug 10, 2015	10.03	10.10	10.00	10.07
5453	NASDAQ	VLY	Fri, Aug 7, 2015	9.98	10.09	9.89	9.96
5452	NASDAQ	VLY	Thu, Aug 6, 2015	10.08	10.13	9.98	10.03
5451	NASDAQ	VLY	Wed, Aug 5, 2015	10.05	10.21	10.00	10.07
5450	NASDAQ	VLY	Tue, Aug 4, 2015	9.95	10.29	9.90	10.01
5449	NASDAQ	VLY	Mon, Aug 3, 2015	9.92	9.97	9.85	9.95
5448	NASDAQ	VLY	Fri, Jul 31, 2015	9.89	9.97	9.77	9.92
5447	NASDAQ	VLY	Thu, Jul 30, 2015	10.13	10.14	9.87	9.92
5446	NASDAQ	VLY	Wed, Jul 29, 2015	10.05	10.16	10.03	10.10
5445	NASDAQ	VLY	Tue, Jul 28, 2015	10.09	10.15	9.99	10.10
5444	NASDAQ	VLY	Mon, Jul 27, 2015	10.05	10.14	10.00	10.08
5443	NASDAQ	VLY	Fri, Jul 24, 2015	10.25	10.29	10.13	10.14
5442	NASDAQ	VLY	Thu, Jul 23, 2015	10.40	10.46	10.24	10.27
5441	NASDAQ	VLY	Wed, Jul 22, 2015	10.30	10.43	10.27	10.36
5440	NASDAQ	VLY	Tue, Jul 21, 2015	10.35	10.45	10.26	10.29
5439	NASDAQ	VLY	Mon, Jul 20, 2015	10.30	10.40	10.27	10.35
5438	NASDAQ	VLY	Fri, Jul 17, 2015	10.35	10.37	10.21	10.29
5437	NASDAQ	VLY	Thu, Jul 16, 2015	10.40	10.46	10.35	10.37
5436	NASDAQ	VLY	Wed, Jul 15, 2015	10.35	10.39	10.28	10.34
5435	NASDAQ	VLY	Tue, Jul 14, 2015	10.22	10.31	10.17	10.30
5434	NASDAQ	VLY	Mon, Jul 13, 2015	10.25	10.38	10.22	10.29
5433	NASDAQ	VLY	Fri, Jul 10, 2015	10.39	10.41	10.29	10.35
5432	NASDAQ	VLY	Thu, Jul 9, 2015	10.31	10.33	10.19	10.24
5431	NASDAQ	VLY	Wed, Jul 8, 2015	10.11	10.19	10.07	10.17
5430	NASDAQ	VLY	Tue, Jul 7, 2015	10.32	10.34	10.09	10.20
5429	NASDAQ	VLY	Mon, Jul 6, 2015	10.21	10.38	10.16	10.36
5428	NASDAQ	VLY	Thu, Jul 2, 2015	10.48	10.48	10.25	10.33
5427	NASDAQ	VLY	Wed, Jul 1, 2015	10.47	10.50	10.38	10.48
5426	NASDAQ	VLY	Tue, Jun 30, 2015	10.27	10.37	10.21	10.31
5425	NASDAQ	VLY	Mon, Jun 29, 2015	10.31	10.37	10.18	10.20
5424	NASDAQ	VLY	Fri, Jun 26, 2015	10.43	10.48	10.37	10.43
5423	NASDAQ	VLY	Thu, Jun 25, 2015	10.45	10.47	10.32	10.37
5422	NASDAQ	VLY	Wed, Jun 24, 2015	10.37	10.48	10.32	10.39
5421	NASDAQ	VLY	Tue, Jun 23, 2015	10.24	10.43	10.22	10.41
5420	NASDAQ	VLY	Mon, Jun 22, 2015	10.16	10.22	10.12	10.22
5419	NASDAQ	VLY	Fri, Jun 19, 2015	10.10	10.12	10.06	10.08
5418	NASDAQ	VLY	Thu, Jun 18, 2015	10.06	10.14	9.98	10.11
5417	NASDAQ	VLY	Wed, Jun 17, 2015	10.20	10.23	10.02	10.03
5416	NASDAQ	VLY	Tue, Jun 16, 2015	10.07	10.20	10.00	10.17
5415	NASDAQ	VLY	Mon, Jun 15, 2015	9.98	10.13	9.92	10.07
5414	NASDAQ	VLY	Fri, Jun 12, 2015	10.08	10.13	10.03	10.10
5413	NASDAQ	VLY	Thu, Jun 11, 2015	10.10	10.15	10.01	10.11
5412	NASDAQ	VLY	Wed, Jun 10, 2015	10.15	10.25	10.11	10.22
5411	NASDAQ	VLY	Tue, Jun 9, 2015	10.05	10.13	9.99	10.08
5410	NASDAQ	VLY	Mon, Jun 8, 2015	9.95	10.06	9.94	10.02
5409	NASDAQ	VLY	Fri, Jun 5, 2015	9.96	10.00	9.90	9.98
5408	NASDAQ	VLY	Thu, Jun 4, 2015	9.90	9.96	9.84	9.87
5407	NASDAQ	VLY	Wed, Jun 3, 2015	9.86	9.98	9.86	9.94
5406	NASDAQ	VLY	Tue, Jun 2, 2015	9.66	9.87	9.66	9.83
5405	NASDAQ	VLY	Mon, Jun 1, 2015	9.80	9.84	9.66	9.71
5404	NASDAQ	VLY	Fri, May 29, 2015	9.77	9.82	9.65	9.78
5403	NASDAQ	VLY	Thu, May 28, 2015	9.79	9.79	9.66	9.78
5402	NASDAQ	VLY	Wed, May 27, 2015	9.68	9.72	9.60	9.71
5401	NASDAQ	VLY	Tue, May 26, 2015	9.69	9.72	9.59	9.67
5400	NASDAQ	VLY	Fri, May 22, 2015	9.79	9.82	9.73	9.75
5399	NASDAQ	VLY	Thu, May 21, 2015	9.77	9.81	9.74	9.79
5398	NASDAQ	VLY	Wed, May 20, 2015	9.85	9.88	9.76	9.77
5397	NASDAQ	VLY	Tue, May 19, 2015	9.80	9.86	9.75	9.85
5396	NASDAQ	VLY	Mon, May 18, 2015	9.69	9.78	9.63	9.78
5395	NASDAQ	VLY	Fri, May 15, 2015	9.82	9.82	9.57	9.67
5394	NASDAQ	VLY	Thu, May 14, 2015	9.69	9.87	9.65	9.84
5393	NASDAQ	VLY	Wed, May 13, 2015	9.57	9.67	9.53	9.66
5392	NASDAQ	VLY	Tue, May 12, 2015	9.55	9.64	9.44	9.60
5391	NASDAQ	VLY	Mon, May 11, 2015	9.48	9.58	9.43	9.56
5390	NASDAQ	VLY	Fri, May 8, 2015	9.48	9.50	9.39	9.48
5389	NASDAQ	VLY	Thu, May 7, 2015	9.41	9.51	9.36	9.43
5388	NASDAQ	VLY	Wed, May 6, 2015	9.40	9.47	9.34	9.45
5387	NASDAQ	VLY	Tue, May 5, 2015	9.43	9.51	9.37	9.38
5386	NASDAQ	VLY	Mon, May 4, 2015	9.36	9.49	9.36	9.47
5385	NASDAQ	VLY	Fri, May 1, 2015	9.47	9.52	9.36	9.38
5384	NASDAQ	VLY	Thu, Apr 30, 2015	9.54	9.63	9.41	9.43
5383	NASDAQ	VLY	Wed, Apr 29, 2015	9.43	9.63	9.40	9.57
5382	NASDAQ	VLY	Tue, Apr 28, 2015	9.34	9.45	9.29	9.44
5381	NASDAQ	VLY	Mon, Apr 27, 2015	9.43	9.47	9.26	9.33
5380	NASDAQ	VLY	Fri, Apr 24, 2015	9.44	9.47	9.38	9.40
5379	NASDAQ	VLY	Thu, Apr 23, 2015	9.45	9.50	9.40	9.46
5378	NASDAQ	VLY	Wed, Apr 22, 2015	9.43	9.54	9.38	9.49
5377	NASDAQ	VLY	Tue, Apr 21, 2015	9.51	9.57	9.45	9.45
5376	NASDAQ	VLY	Mon, Apr 20, 2015	9.43	9.52	9.41	9.47
5375	NASDAQ	VLY	Fri, Apr 17, 2015	9.46	9.49	9.37	9.38
5374	NASDAQ	VLY	Thu, Apr 16, 2015	9.46	9.54	9.40	9.52
5373	NASDAQ	VLY	Wed, Apr 15, 2015	9.41	9.54	9.38	9.50
5372	NASDAQ	VLY	Tue, Apr 14, 2015	9.44	9.45	9.35	9.40
5371	NASDAQ	VLY	Mon, Apr 13, 2015	9.37	9.46	9.37	9.45
5370	NASDAQ	VLY	Fri, Apr 10, 2015	9.39	9.42	9.33	9.40
5369	NASDAQ	VLY	Thu, Apr 9, 2015	9.40	9.46	9.31	9.36
5368	NASDAQ	VLY	Wed, Apr 8, 2015	9.45	9.52	9.39	9.42
5367	NASDAQ	VLY	Tue, Apr 7, 2015	9.47	9.55	9.44	9.46
5366	NASDAQ	VLY	Mon, Apr 6, 2015	9.45	9.53	9.34	9.49
5365	NASDAQ	VLY	Thu, Apr 2, 2015	9.47	9.55	9.45	9.50
5364	NASDAQ	VLY	Wed, Apr 1, 2015	9.51	9.51	9.32	9.46
5363	NASDAQ	VLY	Tue, Mar 31, 2015	9.43	9.49	9.37	9.44
5362	NASDAQ	VLY	Mon, Mar 30, 2015	9.36	9.52	9.34	9.48
5361	NASDAQ	VLY	Fri, Mar 27, 2015	9.37	9.38	9.27	9.36
5360	NASDAQ	VLY	Thu, Mar 26, 2015	9.33	9.41	9.27	9.39
5359	NASDAQ	VLY	Wed, Mar 25, 2015	9.51	9.54	9.33	9.34
5358	NASDAQ	VLY	Tue, Mar 24, 2015	9.56	9.69	9.44	9.48
5357	NASDAQ	VLY	Mon, Mar 23, 2015	9.60	9.63	9.48	9.55
5356	NASDAQ	VLY	Fri, Mar 20, 2015	9.46	9.62	9.41	9.60
5355	NASDAQ	VLY	Thu, Mar 19, 2015	9.49	9.49	9.36	9.46
5354	NASDAQ	VLY	Wed, Mar 18, 2015	9.52	9.67	9.45	9.51
5353	NASDAQ	VLY	Tue, Mar 17, 2015	9.51	9.59	9.42	9.57
5352	NASDAQ	VLY	Mon, Mar 16, 2015	9.69	9.74	9.55	9.56
5351	NASDAQ	VLY	Fri, Mar 13, 2015	9.72	9.72	9.52	9.67
5350	NASDAQ	VLY	Thu, Mar 12, 2015	9.57	9.72	9.53	9.71
5349	NASDAQ	VLY	Wed, Mar 11, 2015	9.45	9.51	9.39	9.49
5348	NASDAQ	VLY	Tue, Mar 10, 2015	9.63	9.66	9.53	9.42
5347	NASDAQ	VLY	Mon, Mar 9, 2015	9.65	9.76	9.65	9.72
5346	NASDAQ	VLY	Fri, Mar 6, 2015	9.57	9.79	9.57	9.67
5345	NASDAQ	VLY	Thu, Mar 5, 2015	9.61	9.65	9.51	9.59
5344	NASDAQ	VLY	Wed, Mar 4, 2015	9.61	9.68	9.57	9.61
5343	NASDAQ	VLY	Tue, Mar 3, 2015	9.62	9.70	9.60	9.67
5342	NASDAQ	VLY	Mon, Mar 2, 2015	9.59	9.72	9.57	9.67
5341	NASDAQ	VLY	Fri, Feb 27, 2015	9.58	9.67	9.57	9.60
5340	NASDAQ	VLY	Thu, Feb 26, 2015	9.60	9.63	9.55	9.62
5339	NASDAQ	VLY	Wed, Feb 25, 2015	9.61	9.63	9.54	9.59
5338	NASDAQ	VLY	Tue, Feb 24, 2015	9.59	9.70	9.54	9.60
5337	NASDAQ	VLY	Mon, Feb 23, 2015	9.59	9.62	9.51	9.58
5336	NASDAQ	VLY	Fri, Feb 20, 2015	9.48	9.62	9.38	9.62
5335	NASDAQ	VLY	Thu, Feb 19, 2015	9.55	9.59	9.45	9.52
5334	NASDAQ	VLY	Wed, Feb 18, 2015	9.73	9.73	9.55	9.60
5333	NASDAQ	VLY	Tue, Feb 17, 2015	9.72	9.77	9.64	9.77
5332	NASDAQ	VLY	Fri, Feb 13, 2015	9.69	9.78	9.64	9.70
5331	NASDAQ	VLY	Thu, Feb 12, 2015	9.60	9.71	9.59	9.71
5330	NASDAQ	VLY	Wed, Feb 11, 2015	9.57	9.60	9.48	9.54
5329	NASDAQ	VLY	Tue, Feb 10, 2015	9.64	9.66	9.50	9.60
5328	NASDAQ	VLY	Mon, Feb 9, 2015	9.60	9.66	9.53	9.56
5327	NASDAQ	VLY	Fri, Feb 6, 2015	9.58	9.76	9.57	9.66
5326	NASDAQ	VLY	Thu, Feb 5, 2015	9.39	9.50	9.39	9.50
5325	NASDAQ	VLY	Wed, Feb 4, 2015	9.39	9.43	9.32	9.33
5324	NASDAQ	VLY	Tue, Feb 3, 2015	9.30	9.48	9.30	9.40
5323	NASDAQ	VLY	Mon, Feb 2, 2015	9.13	9.27	9.09	9.23
5322	NASDAQ	VLY	Fri, Jan 30, 2015	9.05	9.23	9.02	9.08
5321	NASDAQ	VLY	Thu, Jan 29, 2015	9.22	9.22	8.80	9.15
5320	NASDAQ	VLY	Wed, Jan 28, 2015	9.36	9.38	9.18	9.19
5319	NASDAQ	VLY	Tue, Jan 27, 2015	9.28	9.40	9.26	9.33
5318	NASDAQ	VLY	Mon, Jan 26, 2015	9.27	9.42	9.20	9.40
5317	NASDAQ	VLY	Fri, Jan 23, 2015	9.40	9.44	9.23	9.29
5316	NASDAQ	VLY	Thu, Jan 22, 2015	9.14	9.43	9.14	9.41
5315	NASDAQ	VLY	Wed, Jan 21, 2015	9.10	9.20	9.04	9.05
5314	NASDAQ	VLY	Tue, Jan 20, 2015	9.21	9.25	9.07	9.12
5313	NASDAQ	VLY	Fri, Jan 16, 2015	9.03	9.20	9.02	9.20
5312	NASDAQ	VLY	Thu, Jan 15, 2015	9.15	9.20	9.05	9.06
5311	NASDAQ	VLY	Wed, Jan 14, 2015	9.12	9.20	9.04	9.17
5310	NASDAQ	VLY	Tue, Jan 13, 2015	9.27	9.41	9.13	9.22
5309	NASDAQ	VLY	Mon, Jan 12, 2015	9.38	9.39	9.22	9.25
5308	NASDAQ	VLY	Fri, Jan 9, 2015	9.55	9.57	9.32	9.35
5307	NASDAQ	VLY	Thu, Jan 8, 2015	9.38	9.52	9.33	9.51
5306	NASDAQ	VLY	Wed, Jan 7, 2015	9.31	9.39	9.24	9.30
5305	NASDAQ	VLY	Tue, Jan 6, 2015	9.45	9.51	9.20	9.24
5304	NASDAQ	VLY	Mon, Jan 5, 2015	9.59	9.61	9.39	9.41
5303	NASDAQ	VLY	Fri, Jan 2, 2015	9.79	9.80	9.52	9.63
5302	NASDAQ	VLY	Wed, Dec 31, 2014	9.90	9.90	9.70	9.71
5301	NASDAQ	VLY	Tue, Dec 30, 2014	9.87	9.94	9.83	9.86
5300	NASDAQ	VLY	Mon, Dec 29, 2014	9.79	9.95	9.73	9.91
5299	NASDAQ	VLY	Fri, Dec 26, 2014	9.79	9.83	9.77	9.79
5298	NASDAQ	VLY	Wed, Dec 24, 2014	9.78	9.80	9.67	9.74
5297	NASDAQ	VLY	Tue, Dec 23, 2014	9.73	9.84	9.70	9.79
5296	NASDAQ	VLY	Mon, Dec 22, 2014	9.70	9.73	9.62	9.69
5295	NASDAQ	VLY	Fri, Dec 19, 2014	9.72	9.76	9.65	9.67
5294	NASDAQ	VLY	Thu, Dec 18, 2014	9.76	9.79	9.66	9.73
5293	NASDAQ	VLY	Wed, Dec 17, 2014	9.49	9.70	9.45	9.69
5292	NASDAQ	VLY	Tue, Dec 16, 2014	9.28	9.50	9.25	9.49
5291	NASDAQ	VLY	Mon, Dec 15, 2014	9.39	9.47	9.32	9.33
5290	NASDAQ	VLY	Fri, Dec 12, 2014	9.35	9.44	9.25	9.33
5289	NASDAQ	VLY	Thu, Dec 11, 2014	9.54	9.59	9.42	9.43
5288	NASDAQ	VLY	Wed, Dec 10, 2014	9.79	9.81	9.57	9.59
5287	NASDAQ	VLY	Tue, Dec 9, 2014	9.65	9.85	9.59	9.84
5286	NASDAQ	VLY	Mon, Dec 8, 2014	9.78	9.87	9.67	9.75
5285	NASDAQ	VLY	Fri, Dec 5, 2014	9.67	9.85	9.66	9.81
5284	NASDAQ	VLY	Thu, Dec 4, 2014	9.75	9.77	9.61	9.64
5283	NASDAQ	VLY	Wed, Dec 3, 2014	9.63	9.82	9.63	9.79
5282	NASDAQ	VLY	Tue, Dec 2, 2014	9.58	9.78	9.58	9.67
5281	NASDAQ	VLY	Mon, Dec 1, 2014	9.73	9.78	9.54	9.59
5280	NASDAQ	VLY	Fri, Nov 28, 2014	9.96	9.97	9.74	9.74
5279	NASDAQ	VLY	Wed, Nov 26, 2014	9.87	9.96	9.86	9.95
5278	NASDAQ	VLY	Tue, Nov 25, 2014	9.87	9.92	9.82	9.90
5277	NASDAQ	VLY	Mon, Nov 24, 2014	9.79	9.87	9.75	9.87
5276	NASDAQ	VLY	Fri, Nov 21, 2014	9.88	9.90	9.71	9.75
5275	NASDAQ	VLY	Thu, Nov 20, 2014	9.63	9.83	9.62	9.81
5274	NASDAQ	VLY	Wed, Nov 19, 2014	9.80	9.80	9.65	9.69
5273	NASDAQ	VLY	Tue, Nov 18, 2014	9.83	9.90	9.80	9.81
5272	NASDAQ	VLY	Mon, Nov 17, 2014	9.80	9.86	9.78	9.80
5271	NASDAQ	VLY	Fri, Nov 14, 2014	9.93	9.94	9.82	9.83
5270	NASDAQ	VLY	Thu, Nov 13, 2014	10.00	10.03	9.96	9.96
5269	NASDAQ	VLY	Wed, Nov 12, 2014	9.95	10.04	9.89	10.02
5268	NASDAQ	VLY	Tue, Nov 11, 2014	10.00	10.00	9.94	9.98
5267	NASDAQ	VLY	Mon, Nov 10, 2014	9.97	10.01	9.93	10.00
5266	NASDAQ	VLY	Fri, Nov 7, 2014	9.85	9.99	9.83	9.98
5265	NASDAQ	VLY	Thu, Nov 6, 2014	9.85	9.93	9.79	9.88
5264	NASDAQ	VLY	Wed, Nov 5, 2014	9.76	9.86	9.73	9.83
5263	NASDAQ	VLY	Tue, Nov 4, 2014	9.90	9.96	9.71	9.74
5262	NASDAQ	VLY	Mon, Nov 3, 2014	9.97	10.09	9.94	10.04
5261	NASDAQ	VLY	Fri, Oct 31, 2014	10.00	10.05	9.93	9.98
5260	NASDAQ	VLY	Thu, Oct 30, 2014	9.81	9.97	9.76	9.90
5259	NASDAQ	VLY	Wed, Oct 29, 2014	9.88	9.93	9.58	9.90
5258	NASDAQ	VLY	Tue, Oct 28, 2014	9.73	9.93	9.72	9.93
5257	NASDAQ	VLY	Mon, Oct 27, 2014	9.65	9.68	9.57	9.68
5256	NASDAQ	VLY	Fri, Oct 24, 2014	9.64	9.72	9.64	9.67
5255	NASDAQ	VLY	Thu, Oct 23, 2014	9.70	9.79	9.61	9.64
5254	NASDAQ	VLY	Wed, Oct 22, 2014	9.63	9.76	9.57	9.59
5253	NASDAQ	VLY	Tue, Oct 21, 2014	9.45	9.62	9.45	9.61
5252	NASDAQ	VLY	Mon, Oct 20, 2014	9.34	9.45	9.33	9.40
5251	NASDAQ	VLY	Fri, Oct 17, 2014	9.45	9.48	9.28	9.35
5250	NASDAQ	VLY	Thu, Oct 16, 2014	9.12	9.39	9.08	9.37
5249	NASDAQ	VLY	Wed, Oct 15, 2014	9.22	9.34	9.05	9.23
5248	NASDAQ	VLY	Tue, Oct 14, 2014	9.32	9.53	9.27	9.42
5247	NASDAQ	VLY	Mon, Oct 13, 2014	9.23	9.39	9.22	9.28
5246	NASDAQ	VLY	Fri, Oct 10, 2014	9.20	9.39	9.15	9.21
5245	NASDAQ	VLY	Thu, Oct 9, 2014	9.48	9.48	9.24	9.24
5244	NASDAQ	VLY	Wed, Oct 8, 2014	9.31	9.50	9.26	9.49
5243	NASDAQ	VLY	Tue, Oct 7, 2014	9.46	9.47	9.31	9.32
5242	NASDAQ	VLY	Mon, Oct 6, 2014	9.68	9.68	9.45	9.48
5241	NASDAQ	VLY	Fri, Oct 3, 2014	9.75	9.83	9.56	9.64
5240	NASDAQ	VLY	Thu, Oct 2, 2014	9.62	9.73	9.58	9.67
5239	NASDAQ	VLY	Wed, Oct 1, 2014	9.72	9.72	9.60	9.64
5238	NASDAQ	VLY	Tue, Sep 30, 2014	9.68	9.84	9.66	9.69
5237	NASDAQ	VLY	Mon, Sep 29, 2014	9.68	9.75	9.66	9.68
5236	NASDAQ	VLY	Fri, Sep 26, 2014	9.71	9.76	9.67	9.75
5235	NASDAQ	VLY	Thu, Sep 25, 2014	9.81	9.83	9.65	9.70
5234	NASDAQ	VLY	Wed, Sep 24, 2014	9.85	9.87	9.78	9.83
5233	NASDAQ	VLY	Tue, Sep 23, 2014	9.90	9.97	9.84	9.84
5232	NASDAQ	VLY	Mon, Sep 22, 2014	10.00	10.04	9.92	9.92
5231	NASDAQ	VLY	Fri, Sep 19, 2014	10.03	10.14	9.99	10.02
5230	NASDAQ	VLY	Thu, Sep 18, 2014	9.97	10.13	9.94	10.01
5229	NASDAQ	VLY	Wed, Sep 17, 2014	9.94	10.04	9.88	9.92
5228	NASDAQ	VLY	Tue, Sep 16, 2014	9.96	10.02	9.89	9.94
5227	NASDAQ	VLY	Mon, Sep 15, 2014	9.99	10.02	9.92	9.96
5226	NASDAQ	VLY	Fri, Sep 12, 2014	10.06	10.13	9.98	10.01
5225	NASDAQ	VLY	Thu, Sep 11, 2014	9.97	10.05	9.92	10.04
5224	NASDAQ	VLY	Wed, Sep 10, 2014	10.05	10.13	10.04	10.11
5223	NASDAQ	VLY	Tue, Sep 9, 2014	10.04	10.06	9.98	10.02
5222	NASDAQ	VLY	Mon, Sep 8, 2014	10.05	10.07	10.00	10.05
5221	NASDAQ	VLY	Fri, Sep 5, 2014	10.00	10.08	9.94	10.05
5220	NASDAQ	VLY	Thu, Sep 4, 2014	10.06	10.16	10.00	10.02
5219	NASDAQ	VLY	Wed, Sep 3, 2014	10.16	10.17	10.03	10.05
5218	NASDAQ	VLY	Tue, Sep 2, 2014	10.02	10.13	10.02	10.12
5217	NASDAQ	VLY	Fri, Aug 29, 2014	9.95	10.02	9.92	10.00
5216	NASDAQ	VLY	Thu, Aug 28, 2014	9.98	10.00	9.92	9.93
5215	NASDAQ	VLY	Wed, Aug 27, 2014	10.08	10.10	10.00	10.02
5214	NASDAQ	VLY	Tue, Aug 26, 2014	10.00	10.08	10.00	10.08
5213	NASDAQ	VLY	Mon, Aug 25, 2014	10.04	10.04	9.96	9.99
5212	NASDAQ	VLY	Fri, Aug 22, 2014	9.99	10.03	9.95	10.00
5211	NASDAQ	VLY	Thu, Aug 21, 2014	9.89	10.02	9.88	10.00
5210	NASDAQ	VLY	Wed, Aug 20, 2014	9.87	9.93	9.81	9.91
5209	NASDAQ	VLY	Tue, Aug 19, 2014	9.90	9.95	9.88	9.91
5208	NASDAQ	VLY	Mon, Aug 18, 2014	9.82	9.93	9.81	9.91
5207	NASDAQ	VLY	Fri, Aug 15, 2014	9.89	9.89	9.65	9.77
5206	NASDAQ	VLY	Thu, Aug 14, 2014	9.84	9.89	9.80	9.80
5205	NASDAQ	VLY	Wed, Aug 13, 2014	9.80	9.85	9.75	9.81
5204	NASDAQ	VLY	Tue, Aug 12, 2014	9.78	9.83	9.68	9.74
5203	NASDAQ	VLY	Mon, Aug 11, 2014	9.83	9.84	9.77	9.80
5202	NASDAQ	VLY	Fri, Aug 8, 2014	9.75	9.85	9.74	9.78
5201	NASDAQ	VLY	Thu, Aug 7, 2014	9.79	9.81	9.65	9.76
5200	NASDAQ	VLY	Wed, Aug 6, 2014	9.57	9.86	9.57	9.80
5199	NASDAQ	VLY	Tue, Aug 5, 2014	9.52	9.67	9.49	9.63
5198	NASDAQ	VLY	Mon, Aug 4, 2014	9.54	9.61	9.38	9.56
5197	NASDAQ	VLY	Fri, Aug 1, 2014	9.59	9.63	9.43	9.53
5196	NASDAQ	VLY	Thu, Jul 31, 2014	9.59	9.72	9.56	9.58
5195	NASDAQ	VLY	Wed, Jul 30, 2014	9.65	9.92	9.59	9.67
5194	NASDAQ	VLY	Tue, Jul 29, 2014	9.65	9.72	9.62	9.64
5193	NASDAQ	VLY	Mon, Jul 28, 2014	9.70	9.72	9.58	9.64
5192	NASDAQ	VLY	Fri, Jul 25, 2014	9.65	9.77	9.64	9.72
5191	NASDAQ	VLY	Thu, Jul 24, 2014	9.67	9.77	9.65	9.73
5190	NASDAQ	VLY	Wed, Jul 23, 2014	9.71	9.71	9.61	9.63
5189	NASDAQ	VLY	Tue, Jul 22, 2014	9.71	9.79	9.65	9.70
5188	NASDAQ	VLY	Mon, Jul 21, 2014	9.66	9.69	9.54	9.65
5187	NASDAQ	VLY	Fri, Jul 18, 2014	9.64	9.81	9.63	9.72
5186	NASDAQ	VLY	Thu, Jul 17, 2014	9.80	9.82	9.62	9.65
5185	NASDAQ	VLY	Wed, Jul 16, 2014	9.93	9.93	9.77	9.81
5184	NASDAQ	VLY	Tue, Jul 15, 2014	9.83	9.94	9.78	9.91
5183	NASDAQ	VLY	Mon, Jul 14, 2014	9.94	9.97	9.77	9.79
5182	NASDAQ	VLY	Fri, Jul 11, 2014	9.83	9.92	9.78	9.87
5181	NASDAQ	VLY	Thu, Jul 10, 2014	9.74	9.95	9.65	9.85
5180	NASDAQ	VLY	Wed, Jul 9, 2014	9.84	9.94	9.80	9.82
5179	NASDAQ	VLY	Tue, Jul 8, 2014	9.88	9.89	9.77	9.81
5178	NASDAQ	VLY	Mon, Jul 7, 2014	10.01	10.02	9.88	9.90
5177	NASDAQ	VLY	Thu, Jul 3, 2014	10.03	10.15	10.02	10.04
5176	NASDAQ	VLY	Wed, Jul 2, 2014	10.05	10.07	9.94	9.95
5175	NASDAQ	VLY	Tue, Jul 1, 2014	9.98	10.18	9.96	10.07
5174	NASDAQ	VLY	Mon, Jun 30, 2014	10.02	10.05	9.88	9.91
5173	NASDAQ	VLY	Fri, Jun 27, 2014	9.98	10.12	9.98	10.01
5172	NASDAQ	VLY	Thu, Jun 26, 2014	10.01	10.02	9.88	9.98
5171	NASDAQ	VLY	Wed, Jun 25, 2014	9.81	10.08	9.75	10.04
5170	NASDAQ	VLY	Tue, Jun 24, 2014	9.94	10.08	9.79	9.81
5169	NASDAQ	VLY	Mon, Jun 23, 2014	10.05	10.07	9.91	9.91
5168	NASDAQ	VLY	Fri, Jun 20, 2014	10.06	10.10	10.00	10.02
5167	NASDAQ	VLY	Thu, Jun 19, 2014	10.13	10.14	10.00	10.03
5166	NASDAQ	VLY	Wed, Jun 18, 2014	10.07	10.15	10.00	10.14
5165	NASDAQ	VLY	Tue, Jun 17, 2014	9.91	10.19	9.91	10.08
5164	NASDAQ	VLY	Mon, Jun 16, 2014	9.98	10.00	9.88	9.94
5163	NASDAQ	VLY	Fri, Jun 13, 2014	10.02	10.12	9.98	10.01
5162	NASDAQ	VLY	Thu, Jun 12, 2014	9.98	10.03	9.92	10.01
5161	NASDAQ	VLY	Wed, Jun 11, 2014	10.01	10.05	9.95	9.98
5160	NASDAQ	VLY	Tue, Jun 10, 2014	10.17	10.21	10.12	10.16
5159	NASDAQ	VLY	Mon, Jun 9, 2014	10.01	10.18	10.00	10.17
5158	NASDAQ	VLY	Fri, Jun 6, 2014	9.98	10.07	9.96	10.04
5157	NASDAQ	VLY	Thu, Jun 5, 2014	9.82	9.98	9.76	9.96
5156	NASDAQ	VLY	Wed, Jun 4, 2014	9.79	9.87	9.77	9.79
5155	NASDAQ	VLY	Tue, Jun 3, 2014	9.78	9.86	9.74	9.81
5154	NASDAQ	VLY	Mon, Jun 2, 2014	9.71	9.83	9.67	9.81
5153	NASDAQ	VLY	Fri, May 30, 2014	9.71	9.79	9.67	9.69
5152	NASDAQ	VLY	Thu, May 29, 2014	9.68	9.71	9.64	9.68
5151	NASDAQ	VLY	Wed, May 28, 2014	9.76	9.77	9.62	9.65
5150	NASDAQ	VLY	Tue, May 27, 2014	9.75	9.86	9.70	9.77
5149	NASDAQ	VLY	Fri, May 23, 2014	9.67	9.75	9.62	9.74
5148	NASDAQ	VLY	Thu, May 22, 2014	9.64	9.69	9.61	9.66
5147	NASDAQ	VLY	Wed, May 21, 2014	9.61	9.66	9.54	9.62
5146	NASDAQ	VLY	Tue, May 20, 2014	9.68	9.68	9.54	9.56
5145	NASDAQ	VLY	Mon, May 19, 2014	9.51	9.72	9.51	9.71
5144	NASDAQ	VLY	Fri, May 16, 2014	9.61	9.62	9.43	9.54
5143	NASDAQ	VLY	Thu, May 15, 2014	9.58	9.64	9.42	9.63
5142	NASDAQ	VLY	Wed, May 14, 2014	9.73	9.76	9.58	9.61
5141	NASDAQ	VLY	Tue, May 13, 2014	9.84	9.89	9.71	9.77
5140	NASDAQ	VLY	Mon, May 12, 2014	9.68	9.88	9.64	9.87
5139	NASDAQ	VLY	Fri, May 9, 2014	9.57	9.69	9.47	9.68
5138	NASDAQ	VLY	Thu, May 8, 2014	9.54	9.63	9.46	9.48
5137	NASDAQ	VLY	Wed, May 7, 2014	9.73	9.80	9.67	9.76
5136	NASDAQ	VLY	Tue, May 6, 2014	9.80	9.88	9.69	9.73
5135	NASDAQ	VLY	Mon, May 5, 2014	9.80	9.89	9.76	9.83
5134	NASDAQ	VLY	Fri, May 2, 2014	9.85	9.99	9.80	9.89
5133	NASDAQ	VLY	Thu, May 1, 2014	10.01	10.01	9.78	9.84
5132	NASDAQ	VLY	Wed, Apr 30, 2014	9.93	10.03	9.88	10.02
5131	NASDAQ	VLY	Tue, Apr 29, 2014	10.01	10.08	9.94	9.96
5130	NASDAQ	VLY	Mon, Apr 28, 2014	10.12	10.15	9.95	10.01
5129	NASDAQ	VLY	Fri, Apr 25, 2014	10.26	10.27	10.04	10.05
5128	NASDAQ	VLY	Thu, Apr 24, 2014	10.78	10.78	10.26	10.33
5127	NASDAQ	VLY	Wed, Apr 23, 2014	10.65	10.81	10.59	10.80
5126	NASDAQ	VLY	Tue, Apr 22, 2014	10.60	10.68	10.54	10.62
5125	NASDAQ	VLY	Mon, Apr 21, 2014	10.63	10.70	10.58	10.61
5124	NASDAQ	VLY	Thu, Apr 17, 2014	10.61	10.67	10.53	10.65
5123	NASDAQ	VLY	Wed, Apr 16, 2014	10.63	10.69	10.56	10.64
5122	NASDAQ	VLY	Tue, Apr 15, 2014	10.54	10.63	10.44	10.60
5121	NASDAQ	VLY	Mon, Apr 14, 2014	10.38	10.56	10.31	10.54
5120	NASDAQ	VLY	Fri, Apr 11, 2014	10.32	10.53	10.20	10.33
5119	NASDAQ	VLY	Thu, Apr 10, 2014	10.68	10.71	10.32	10.39
5118	NASDAQ	VLY	Wed, Apr 9, 2014	10.53	10.68	10.53	10.66
5117	NASDAQ	VLY	Tue, Apr 8, 2014	10.55	10.71	10.45	10.53
5116	NASDAQ	VLY	Mon, Apr 7, 2014	10.38	10.56	10.30	10.55
5115	NASDAQ	VLY	Fri, Apr 4, 2014	10.58	10.60	10.37	10.38
5114	NASDAQ	VLY	Thu, Apr 3, 2014	10.53	10.58	10.46	10.55
5113	NASDAQ	VLY	Wed, Apr 2, 2014	10.66	10.67	10.53	10.55
5112	NASDAQ	VLY	Tue, Apr 1, 2014	10.45	10.65	10.34	10.62
5111	NASDAQ	VLY	Mon, Mar 31, 2014	10.32	10.43	10.28	10.41
5110	NASDAQ	VLY	Fri, Mar 28, 2014	10.10	10.28	10.05	10.24
5109	NASDAQ	VLY	Thu, Mar 27, 2014	10.28	10.34	10.09	10.09
5108	NASDAQ	VLY	Wed, Mar 26, 2014	10.45	10.45	10.28	10.28
5107	NASDAQ	VLY	Tue, Mar 25, 2014	10.39	10.44	10.31	10.40
5106	NASDAQ	VLY	Mon, Mar 24, 2014	10.38	10.48	10.29	10.34
5105	NASDAQ	VLY	Fri, Mar 21, 2014	10.40	10.50	10.34	10.35
5104	NASDAQ	VLY	Thu, Mar 20, 2014	10.21	10.45	10.19	10.39
5103	NASDAQ	VLY	Wed, Mar 19, 2014	10.23	10.36	10.14	10.24
5102	NASDAQ	VLY	Tue, Mar 18, 2014	10.13	10.25	10.09	10.22
5101	NASDAQ	VLY	Mon, Mar 17, 2014	10.04	10.14	10.02	10.10
5100	NASDAQ	VLY	Fri, Mar 14, 2014	9.95	10.09	9.94	10.02
5099	NASDAQ	VLY	Thu, Mar 13, 2014	10.08	10.12	9.95	9.98
5098	NASDAQ	VLY	Wed, Mar 12, 2014	10.11	10.17	9.97	10.04
5097	NASDAQ	VLY	Tue, Mar 11, 2014	10.38	10.39	10.27	10.27
5096	NASDAQ	VLY	Mon, Mar 10, 2014	10.42	10.45	10.32	10.37
5095	NASDAQ	VLY	Fri, Mar 7, 2014	10.38	10.45	10.27	10.40
5094	NASDAQ	VLY	Thu, Mar 6, 2014	10.39	10.42	10.30	10.32
5093	NASDAQ	VLY	Wed, Mar 5, 2014	10.34	10.40	10.32	10.37
5092	NASDAQ	VLY	Tue, Mar 4, 2014	10.16	10.26	10.15	10.24
5091	NASDAQ	VLY	Mon, Mar 3, 2014	9.97	10.10	9.89	10.10
5090	NASDAQ	VLY	Fri, Feb 28, 2014	10.01	10.16	10.00	10.08
5089	NASDAQ	VLY	Thu, Feb 27, 2014	9.97	10.03	9.91	10.02
5088	NASDAQ	VLY	Wed, Feb 26, 2014	9.99	10.01	9.90	9.99
5087	NASDAQ	VLY	Tue, Feb 25, 2014	9.99	10.02	9.91	9.94
5086	NASDAQ	VLY	Mon, Feb 24, 2014	9.88	10.02	9.88	10.00
5085	NASDAQ	VLY	Fri, Feb 21, 2014	9.82	9.92	9.78	9.87
5084	NASDAQ	VLY	Thu, Feb 20, 2014	9.75	9.83	9.69	9.79
5083	NASDAQ	VLY	Wed, Feb 19, 2014	9.90	9.92	9.67	9.74
5082	NASDAQ	VLY	Tue, Feb 18, 2014	9.90	9.95	9.82	9.92
5081	NASDAQ	VLY	Fri, Feb 14, 2014	9.74	9.88	9.74	9.88
5080	NASDAQ	VLY	Thu, Feb 13, 2014	9.71	9.80	9.64	9.77
5079	NASDAQ	VLY	Wed, Feb 12, 2014	9.77	9.92	9.72	9.78
5078	NASDAQ	VLY	Tue, Feb 11, 2014	9.68	9.80	9.68	9.78
5077	NASDAQ	VLY	Mon, Feb 10, 2014	9.64	9.75	9.61	9.72
5076	NASDAQ	VLY	Fri, Feb 7, 2014	9.60	9.70	9.52	9.66
5075	NASDAQ	VLY	Thu, Feb 6, 2014	9.54	9.60	9.46	9.57
5074	NASDAQ	VLY	Wed, Feb 5, 2014	9.54	9.59	9.50	9.55
5073	NASDAQ	VLY	Tue, Feb 4, 2014	9.36	9.57	9.28	9.54
5072	NASDAQ	VLY	Mon, Feb 3, 2014	9.66	9.70	9.28	9.30
5071	NASDAQ	VLY	Fri, Jan 31, 2014	9.81	9.87	9.67	9.69
5070	NASDAQ	VLY	Wed, Jan 29, 2014	9.89	9.98	9.84	9.87
5069	NASDAQ	VLY	Tue, Jan 28, 2014	9.89	10.04	9.88	9.95
5068	NASDAQ	VLY	Mon, Jan 27, 2014	10.01	10.03	9.88	9.88
5067	NASDAQ	VLY	Fri, Jan 24, 2014	10.15	10.16	10.01	10.03
5066	NASDAQ	VLY	Wed, Jan 22, 2014	10.25	10.33	10.22	10.32
5065	NASDAQ	VLY	Tue, Jan 21, 2014	10.11	10.23	10.10	10.22
5064	NASDAQ	VLY	Fri, Jan 17, 2014	9.98	10.09	9.96	10.06
5063	NASDAQ	VLY	Thu, Jan 16, 2014	10.03	10.03	9.91	9.96
5062	NASDAQ	VLY	Wed, Jan 15, 2014	10.04	10.13	10.00	10.03
5061	NASDAQ	VLY	Tue, Jan 14, 2014	10.05	10.07	10.00	10.04
5060	NASDAQ	VLY	Mon, Jan 13, 2014	10.09	10.12	10.00	10.02
5059	NASDAQ	VLY	Fri, Jan 10, 2014	10.10	10.16	10.01	10.09
5058	NASDAQ	VLY	Thu, Jan 9, 2014	10.12	10.15	10.08	10.10
5057	NASDAQ	VLY	Wed, Jan 8, 2014	10.08	10.11	10.01	10.08
5056	NASDAQ	VLY	Tue, Jan 7, 2014	10.09	10.18	9.97	10.06
5055	NASDAQ	VLY	Mon, Jan 6, 2014	9.92	9.99	9.84	9.86
5054	NASDAQ	VLY	Fri, Jan 3, 2014	9.99	9.99	9.90	9.91
5053	NASDAQ	VLY	Thu, Jan 2, 2014	10.15	10.15	9.97	9.97
5052	NASDAQ	VLY	Tue, Dec 31, 2013	10.21	10.24	10.11	10.12
5051	NASDAQ	VLY	Mon, Dec 30, 2013	10.20	10.22	10.15	10.17
5050	NASDAQ	VLY	Fri, Dec 27, 2013	10.20	10.24	10.15	10.21
5049	NASDAQ	VLY	Thu, Dec 26, 2013	10.22	10.28	10.15	10.17
5048	NASDAQ	VLY	Tue, Dec 24, 2013	10.18	10.24	10.15	10.23
5047	NASDAQ	VLY	Mon, Dec 23, 2013	10.02	10.18	9.99	10.18
5046	NASDAQ	VLY	Fri, Dec 20, 2013	9.79	10.02	9.78	9.99
5045	NASDAQ	VLY	Thu, Dec 19, 2013	9.88	9.91	9.79	9.82
5044	NASDAQ	VLY	Wed, Dec 18, 2013	9.88	9.95	9.74	9.95
5043	NASDAQ	VLY	Tue, Dec 17, 2013	9.89	9.94	9.78	9.88
5042	NASDAQ	VLY	Mon, Dec 16, 2013	9.83	9.88	9.70	9.87
5041	NASDAQ	VLY	Fri, Dec 13, 2013	9.83	9.90	9.72	9.76
5040	NASDAQ	VLY	Thu, Dec 12, 2013	9.79	9.87	9.67	9.78
5039	NASDAQ	VLY	Wed, Dec 11, 2013	9.95	9.95	9.72	9.76
5038	NASDAQ	VLY	Tue, Dec 10, 2013	10.10	10.17	10.03	10.04
5037	NASDAQ	VLY	Mon, Dec 9, 2013	10.09	10.22	10.05	10.14
5036	NASDAQ	VLY	Fri, Dec 6, 2013	10.03	10.14	10.00	10.08
5035	NASDAQ	VLY	Thu, Dec 5, 2013	9.98	10.03	9.94	9.99
5034	NASDAQ	VLY	Wed, Dec 4, 2013	9.96	10.08	9.96	10.02
5033	NASDAQ	VLY	Tue, Dec 3, 2013	10.08	10.12	9.92	10.00
5032	NASDAQ	VLY	Mon, Dec 2, 2013	10.14	10.20	10.09	10.12
5031	NASDAQ	VLY	Fri, Nov 29, 2013	10.14	10.20	10.08	10.15
5030	NASDAQ	VLY	Wed, Nov 27, 2013	10.06	10.14	10.02	10.14
5029	NASDAQ	VLY	Tue, Nov 26, 2013	10.13	10.13	10.01	10.07
5028	NASDAQ	VLY	Mon, Nov 25, 2013	10.20	10.20	10.03	10.10
5027	NASDAQ	VLY	Fri, Nov 22, 2013	10.00	10.19	9.94	10.18
5026	NASDAQ	VLY	Thu, Nov 21, 2013	9.84	10.11	9.79	9.97
5025	NASDAQ	VLY	Wed, Nov 20, 2013	9.73	9.91	9.70	9.82
5024	NASDAQ	VLY	Tue, Nov 19, 2013	9.97	10.08	9.91	9.95
5023	NASDAQ	VLY	Mon, Nov 18, 2013	9.95	10.06	9.92	9.95
5022	NASDAQ	VLY	Fri, Nov 15, 2013	9.97	10.00	9.88	9.98
5021	NASDAQ	VLY	Thu, Nov 14, 2013	9.92	9.98	9.87	9.95
5020	NASDAQ	VLY	Wed, Nov 13, 2013	9.80	9.89	9.75	9.88
5019	NASDAQ	VLY	Tue, Nov 12, 2013	9.92	9.92	9.77	9.82
5018	NASDAQ	VLY	Mon, Nov 11, 2013	10.03	10.03	9.90	9.92
5017	NASDAQ	VLY	Fri, Nov 8, 2013	9.73	10.05	9.73	10.03
5016	NASDAQ	VLY	Thu, Nov 7, 2013	9.82	9.85	9.72	9.75
5015	NASDAQ	VLY	Wed, Nov 6, 2013	9.72	9.79	9.69	9.79
5014	NASDAQ	VLY	Tue, Nov 5, 2013	9.70	9.77	9.68	9.70
5013	NASDAQ	VLY	Mon, Nov 4, 2013	9.79	9.79	9.71	9.74
5012	NASDAQ	VLY	Fri, Nov 1, 2013	9.75	9.84	9.72	9.80
5011	NASDAQ	VLY	Thu, Oct 31, 2013	9.87	9.91	9.74	9.75
5010	NASDAQ	VLY	Wed, Oct 30, 2013	9.87	9.96	9.85	9.86
5009	NASDAQ	VLY	Tue, Oct 29, 2013	9.98	9.99	9.85	9.89
5008	NASDAQ	VLY	Mon, Oct 28, 2013	9.93	10.05	9.90	9.94
5007	NASDAQ	VLY	Fri, Oct 25, 2013	10.03	10.09	9.94	9.95
5006	NASDAQ	VLY	Thu, Oct 24, 2013	10.25	10.25	9.87	10.18
5005	NASDAQ	VLY	Wed, Oct 23, 2013	10.43	10.48	10.35	10.38
5004	NASDAQ	VLY	Tue, Oct 22, 2013	10.46	10.51	10.41	10.47
5003	NASDAQ	VLY	Mon, Oct 21, 2013	10.48	10.53	10.41	10.45
5002	NASDAQ	VLY	Fri, Oct 18, 2013	10.51	10.52	10.39	10.49
5001	NASDAQ	VLY	Thu, Oct 17, 2013	10.39	10.51	10.36	10.51
5000	NASDAQ	VLY	Wed, Oct 16, 2013	10.38	10.49	10.32	10.43
4999	NASDAQ	VLY	Tue, Oct 15, 2013	10.35	10.43	10.29	10.30
4998	NASDAQ	VLY	Mon, Oct 14, 2013	10.36	10.44	10.29	10.40
4997	NASDAQ	VLY	Fri, Oct 11, 2013	10.27	10.42	10.17	10.40
4996	NASDAQ	VLY	Thu, Oct 10, 2013	10.13	10.29	10.08	10.28
4995	NASDAQ	VLY	Wed, Oct 9, 2013	9.85	10.10	9.81	10.05
4994	NASDAQ	VLY	Tue, Oct 8, 2013	9.80	9.83	9.72	9.80
4993	NASDAQ	VLY	Mon, Oct 7, 2013	9.85	9.90	9.76	9.79
4992	NASDAQ	VLY	Fri, Oct 4, 2013	9.88	9.97	9.84	9.92
4991	NASDAQ	VLY	Thu, Oct 3, 2013	9.92	9.95	9.83	9.89
4990	NASDAQ	VLY	Wed, Oct 2, 2013	9.98	9.99	9.87	9.92
4989	NASDAQ	VLY	Tue, Oct 1, 2013	10.00	10.17	9.94	10.07
4988	NASDAQ	VLY	Mon, Sep 30, 2013	9.68	9.95	9.65	9.95
4987	NASDAQ	VLY	Fri, Sep 27, 2013	9.69	9.86	9.67	9.76
4986	NASDAQ	VLY	Thu, Sep 26, 2013	9.82	9.87	9.69	9.71
4985	NASDAQ	VLY	Wed, Sep 25, 2013	9.77	9.83	9.70	9.78
4984	NASDAQ	VLY	Tue, Sep 24, 2013	9.72	9.85	9.71	9.76
4983	NASDAQ	VLY	Mon, Sep 23, 2013	9.71	9.80	9.65	9.72
4982	NASDAQ	VLY	Fri, Sep 20, 2013	9.90	9.90	9.70	9.70
4981	NASDAQ	VLY	Thu, Sep 19, 2013	9.99	10.06	9.69	9.90
4980	NASDAQ	VLY	Wed, Sep 18, 2013	10.17	10.20	9.97	9.98
4979	NASDAQ	VLY	Tue, Sep 17, 2013	9.95	10.20	9.92	10.19
4978	NASDAQ	VLY	Mon, Sep 16, 2013	10.17	10.19	9.93	9.96
4977	NASDAQ	VLY	Fri, Sep 13, 2013	10.07	10.08	9.93	10.04
4976	NASDAQ	VLY	Thu, Sep 12, 2013	10.18	10.19	10.03	10.04
4975	NASDAQ	VLY	Wed, Sep 11, 2013	10.29	10.37	10.12	10.14
4974	NASDAQ	VLY	Tue, Sep 10, 2013	10.35	10.47	10.27	10.46
4973	NASDAQ	VLY	Mon, Sep 9, 2013	10.13	10.27	10.11	10.26
4972	NASDAQ	VLY	Fri, Sep 6, 2013	10.20	10.20	9.92	10.08
4971	NASDAQ	VLY	Thu, Sep 5, 2013	10.10	10.19	10.05	10.12
4970	NASDAQ	VLY	Wed, Sep 4, 2013	10.05	10.13	9.99	10.08
4969	NASDAQ	VLY	Tue, Sep 3, 2013	10.19	10.33	9.88	10.03
4968	NASDAQ	VLY	Fri, Aug 30, 2013	10.19	10.21	10.00	10.09
4967	NASDAQ	VLY	Thu, Aug 29, 2013	10.09	10.29	10.09	10.17
4966	NASDAQ	VLY	Wed, Aug 28, 2013	10.12	10.25	10.08	10.10
4965	NASDAQ	VLY	Tue, Aug 27, 2013	10.32	10.33	10.07	10.09
4964	NASDAQ	VLY	Mon, Aug 26, 2013	10.54	10.56	10.37	10.39
4963	NASDAQ	VLY	Fri, Aug 23, 2013	10.59	10.62	10.45	10.52
4962	NASDAQ	VLY	Thu, Aug 22, 2013	10.45	10.59	10.45	10.55
4961	NASDAQ	VLY	Wed, Aug 21, 2013	10.57	10.65	10.42	10.43
4960	NASDAQ	VLY	Tue, Aug 20, 2013	10.46	10.62	10.36	10.59
4959	NASDAQ	VLY	Mon, Aug 19, 2013	10.56	10.58	10.40	10.44
4958	NASDAQ	VLY	Fri, Aug 16, 2013	10.47	10.68	10.44	10.55
4957	NASDAQ	VLY	Thu, Aug 15, 2013	10.56	10.60	10.45	10.51
4956	NASDAQ	VLY	Wed, Aug 14, 2013	10.57	10.71	10.52	10.62
4955	NASDAQ	VLY	Tue, Aug 13, 2013	10.63	10.67	10.47	10.58
4954	NASDAQ	VLY	Mon, Aug 12, 2013	10.47	10.63	10.41	10.61
4953	NASDAQ	VLY	Fri, Aug 9, 2013	10.50	10.59	10.47	10.52
4952	NASDAQ	VLY	Thu, Aug 8, 2013	10.54	10.60	10.46	10.50
4951	NASDAQ	VLY	Wed, Aug 7, 2013	10.56	10.60	10.38	10.49
4950	NASDAQ	VLY	Tue, Aug 6, 2013	10.66	10.73	10.50	10.57
4949	NASDAQ	VLY	Mon, Aug 5, 2013	10.64	10.66	10.51	10.65
4948	NASDAQ	VLY	Fri, Aug 2, 2013	10.68	10.68	10.50	10.59
4947	NASDAQ	VLY	Thu, Aug 1, 2013	10.44	10.70	10.41	10.65
4946	NASDAQ	VLY	Wed, Jul 31, 2013	10.27	10.52	10.27	10.35
4945	NASDAQ	VLY	Tue, Jul 30, 2013	10.21	10.35	10.19	10.23
4944	NASDAQ	VLY	Mon, Jul 29, 2013	10.22	10.27	10.03	10.14
4943	NASDAQ	VLY	Fri, Jul 26, 2013	10.16	10.25	10.11	10.19
4942	NASDAQ	VLY	Thu, Jul 25, 2013	9.88	10.25	9.83	10.18
4941	NASDAQ	VLY	Wed, Jul 24, 2013	9.92	9.98	9.82	9.82
4940	NASDAQ	VLY	Tue, Jul 23, 2013	9.74	9.92	9.66	9.89
4939	NASDAQ	VLY	Mon, Jul 22, 2013	9.75	9.86	9.70	9.75
4938	NASDAQ	VLY	Fri, Jul 19, 2013	9.82	9.85	9.74	9.75
4937	NASDAQ	VLY	Thu, Jul 18, 2013	9.72	9.84	9.66	9.83
4936	NASDAQ	VLY	Wed, Jul 17, 2013	9.58	9.69	9.53	9.69
4935	NASDAQ	VLY	Tue, Jul 16, 2013	9.79	9.81	9.44	9.56
4934	NASDAQ	VLY	Mon, Jul 15, 2013	9.74	9.76	9.66	9.76
4933	NASDAQ	VLY	Fri, Jul 12, 2013	9.69	9.73	9.63	9.68
4932	NASDAQ	VLY	Thu, Jul 11, 2013	9.88	9.93	9.63	9.68
4931	NASDAQ	VLY	Wed, Jul 10, 2013	9.97	9.99	9.77	9.81
4930	NASDAQ	VLY	Tue, Jul 9, 2013	9.85	9.96	9.75	9.96
4929	NASDAQ	VLY	Mon, Jul 8, 2013	9.90	9.94	9.78	9.83
4928	NASDAQ	VLY	Fri, Jul 5, 2013	9.65	9.86	9.60	9.85
4927	NASDAQ	VLY	Wed, Jul 3, 2013	9.49	9.56	9.41	9.55
4926	NASDAQ	VLY	Tue, Jul 2, 2013	9.55	9.70	9.50	9.53
4925	NASDAQ	VLY	Mon, Jul 1, 2013	9.56	9.72	9.51	9.59
4924	NASDAQ	VLY	Fri, Jun 28, 2013	9.32	9.55	9.31	9.47
4923	NASDAQ	VLY	Thu, Jun 27, 2013	9.32	9.42	9.31	9.36
4922	NASDAQ	VLY	Wed, Jun 26, 2013	9.46	9.52	9.26	9.26
4921	NASDAQ	VLY	Tue, Jun 25, 2013	9.25	9.47	9.17	9.45
4920	NASDAQ	VLY	Mon, Jun 24, 2013	8.99	9.23	8.92	9.18
4919	NASDAQ	VLY	Fri, Jun 21, 2013	8.96	9.14	8.86	9.05
4918	NASDAQ	VLY	Thu, Jun 20, 2013	8.83	9.09	8.82	8.91
4917	NASDAQ	VLY	Wed, Jun 19, 2013	8.98	9.03	8.87	8.89
4916	NASDAQ	VLY	Tue, Jun 18, 2013	8.97	9.03	8.89	8.97
4915	NASDAQ	VLY	Mon, Jun 17, 2013	9.00	9.06	8.85	8.96
4914	NASDAQ	VLY	Fri, Jun 14, 2013	9.07	9.09	8.91	8.94
4913	NASDAQ	VLY	Thu, Jun 13, 2013	8.98	9.05	8.88	9.05
4912	NASDAQ	VLY	Wed, Jun 12, 2013	9.06	9.08	8.92	8.96
4911	NASDAQ	VLY	Tue, Jun 11, 2013	9.18	9.27	9.11	9.14
4910	NASDAQ	VLY	Mon, Jun 10, 2013	9.18	9.30	9.18	9.26
4909	NASDAQ	VLY	Fri, Jun 7, 2013	9.20	9.26	9.07	9.18
4908	NASDAQ	VLY	Thu, Jun 6, 2013	9.09	9.18	9.06	9.16
4907	NASDAQ	VLY	Wed, Jun 5, 2013	9.18	9.20	9.02	9.09
4906	NASDAQ	VLY	Tue, Jun 4, 2013	9.29	9.38	9.17	9.19
4905	NASDAQ	VLY	Mon, Jun 3, 2013	9.36	9.39	9.16	9.27
4904	NASDAQ	VLY	Fri, May 31, 2013	9.38	9.44	9.31	9.32
4903	NASDAQ	VLY	Thu, May 30, 2013	9.57	9.60	9.39	9.41
4902	NASDAQ	VLY	Wed, May 29, 2013	9.37	9.69	9.36	9.60
4901	NASDAQ	VLY	Tue, May 28, 2013	9.37	9.49	9.35	9.43
4900	NASDAQ	VLY	Fri, May 24, 2013	9.17	9.30	9.13	9.27
4899	NASDAQ	VLY	Thu, May 23, 2013	9.09	9.20	9.05	9.20
4898	NASDAQ	VLY	Wed, May 22, 2013	9.33	9.46	9.17	9.17
4897	NASDAQ	VLY	Tue, May 21, 2013	9.34	9.39	9.27	9.34
4896	NASDAQ	VLY	Mon, May 20, 2013	9.28	9.39	9.27	9.34
4895	NASDAQ	VLY	Fri, May 17, 2013	9.19	9.35	9.19	9.27
4894	NASDAQ	VLY	Thu, May 16, 2013	9.20	9.30	9.11	9.14
4893	NASDAQ	VLY	Wed, May 15, 2013	9.10	9.32	9.10	9.21
4892	NASDAQ	VLY	Tue, May 14, 2013	9.01	9.19	9.01	9.10
4891	NASDAQ	VLY	Mon, May 13, 2013	9.16	9.20	8.99	9.00
4890	NASDAQ	VLY	Fri, May 10, 2013	9.10	9.18	9.06	9.16
4889	NASDAQ	VLY	Thu, May 9, 2013	9.14	9.22	9.00	9.07
4888	NASDAQ	VLY	Wed, May 8, 2013	9.31	9.32	9.06	9.14
4887	NASDAQ	VLY	Tue, May 7, 2013	9.27	9.33	9.20	9.31
4886	NASDAQ	VLY	Mon, May 6, 2013	9.13	9.29	9.12	9.22
4885	NASDAQ	VLY	Fri, May 3, 2013	9.05	9.17	8.99	9.12
4884	NASDAQ	VLY	Thu, May 2, 2013	8.92	8.99	8.88	8.97
4883	NASDAQ	VLY	Wed, May 1, 2013	8.95	9.00	8.75	8.85
4882	NASDAQ	VLY	Tue, Apr 30, 2013	8.95	8.99	8.90	8.99
4881	NASDAQ	VLY	Mon, Apr 29, 2013	8.95	9.04	8.90	8.95
4880	NASDAQ	VLY	Fri, Apr 26, 2013	8.97	9.05	8.85	8.95
4879	NASDAQ	VLY	Thu, Apr 25, 2013	9.24	9.24	8.88	9.02
4878	NASDAQ	VLY	Wed, Apr 24, 2013	9.79	9.79	9.33	9.40
4877	NASDAQ	VLY	Tue, Apr 23, 2013	9.78	9.86	9.75	9.84
4876	NASDAQ	VLY	Mon, Apr 22, 2013	9.77	9.79	9.61	9.75
4875	NASDAQ	VLY	Fri, Apr 19, 2013	9.66	9.78	9.63	9.77
4874	NASDAQ	VLY	Thu, Apr 18, 2013	9.66	9.76	9.55	9.64
4873	NASDAQ	VLY	Wed, Apr 17, 2013	9.74	9.83	9.57	9.67
4872	NASDAQ	VLY	Tue, Apr 16, 2013	9.83	9.90	9.71	9.84
4871	NASDAQ	VLY	Mon, Apr 15, 2013	9.92	9.97	9.72	9.73
4870	NASDAQ	VLY	Fri, Apr 12, 2013	10.00	10.04	9.91	9.97
4869	NASDAQ	VLY	Thu, Apr 11, 2013	10.05	10.09	10.00	10.05
4868	NASDAQ	VLY	Wed, Apr 10, 2013	9.91	10.04	9.90	10.04
4867	NASDAQ	VLY	Tue, Apr 9, 2013	9.85	9.93	9.79	9.86
4866	NASDAQ	VLY	Mon, Apr 8, 2013	9.79	9.83	9.66	9.83
4865	NASDAQ	VLY	Fri, Apr 5, 2013	9.62	9.76	9.55	9.76
4864	NASDAQ	VLY	Thu, Apr 4, 2013	9.70	9.85	9.67	9.69
4863	NASDAQ	VLY	Wed, Apr 3, 2013	9.86	9.88	9.70	9.70
4862	NASDAQ	VLY	Tue, Apr 2, 2013	10.02	10.04	9.84	9.85
4861	NASDAQ	VLY	Mon, Apr 1, 2013	10.28	10.28	9.99	10.04
4860	NASDAQ	VLY	Thu, Mar 28, 2013	10.28	10.31	10.21	10.24
4859	NASDAQ	VLY	Wed, Mar 27, 2013	10.23	10.28	10.20	10.26
4858	NASDAQ	VLY	Tue, Mar 26, 2013	10.31	10.33	10.21	10.30
4857	NASDAQ	VLY	Mon, Mar 25, 2013	10.37	10.37	10.23	10.24
4856	NASDAQ	VLY	Fri, Mar 22, 2013	10.31	10.34	10.23	10.26
4855	NASDAQ	VLY	Thu, Mar 21, 2013	10.32	10.40	10.22	10.28
4854	NASDAQ	VLY	Wed, Mar 20, 2013	10.42	10.43	10.34	10.40
4853	NASDAQ	VLY	Tue, Mar 19, 2013	10.29	10.39	10.27	10.37
4852	NASDAQ	VLY	Mon, Mar 18, 2013	10.31	10.34	10.23	10.27
4851	NASDAQ	VLY	Fri, Mar 15, 2013	10.29	10.43	10.25	10.43
4850	NASDAQ	VLY	Thu, Mar 14, 2013	10.39	10.39	10.29	10.35
4849	NASDAQ	VLY	Wed, Mar 13, 2013	10.30	10.39	10.21	10.35
4848	NASDAQ	VLY	Tue, Mar 12, 2013	10.43	10.50	10.36	10.43
4847	NASDAQ	VLY	Mon, Mar 11, 2013	10.39	10.47	10.30	10.43
4846	NASDAQ	VLY	Fri, Mar 8, 2013	10.33	10.39	10.20	10.32
4845	NASDAQ	VLY	Thu, Mar 7, 2013	10.15	10.28	10.13	10.25
4844	NASDAQ	VLY	Wed, Mar 6, 2013	10.11	10.16	10.03	10.13
4843	NASDAQ	VLY	Tue, Mar 5, 2013	9.99	10.10	9.95	10.06
4842	NASDAQ	VLY	Mon, Mar 4, 2013	9.92	9.99	9.89	9.94
4841	NASDAQ	VLY	Fri, Mar 1, 2013	9.94	10.01	9.89	9.93
4840	NASDAQ	VLY	Thu, Feb 28, 2013	10.05	10.13	10.01	10.03
4839	NASDAQ	VLY	Wed, Feb 27, 2013	9.90	10.07	9.90	10.02
4838	NASDAQ	VLY	Tue, Feb 26, 2013	9.88	10.03	9.83	9.92
4837	NASDAQ	VLY	Mon, Feb 25, 2013	10.14	10.14	9.84	9.84
4836	NASDAQ	VLY	Fri, Feb 22, 2013	10.08	10.14	10.00	10.06
4835	NASDAQ	VLY	Thu, Feb 21, 2013	10.06	10.15	9.97	10.02
4834	NASDAQ	VLY	Wed, Feb 20, 2013	10.22	10.23	10.08	10.11
4833	NASDAQ	VLY	Tue, Feb 19, 2013	10.13	10.24	10.11	10.21
4832	NASDAQ	VLY	Fri, Feb 15, 2013	10.08	10.09	10.00	10.07
4831	NASDAQ	VLY	Thu, Feb 14, 2013	10.05	10.10	10.00	10.06
4830	NASDAQ	VLY	Wed, Feb 13, 2013	10.11	10.13	10.00	10.09
4829	NASDAQ	VLY	Tue, Feb 12, 2013	9.97	10.09	9.93	10.09
4828	NASDAQ	VLY	Mon, Feb 11, 2013	9.87	9.94	9.82	9.94
4827	NASDAQ	VLY	Fri, Feb 8, 2013	9.85	9.91	9.80	9.86
4826	NASDAQ	VLY	Thu, Feb 7, 2013	9.90	9.92	9.77	9.85
4825	NASDAQ	VLY	Wed, Feb 6, 2013	9.76	9.92	9.75	9.87
4824	NASDAQ	VLY	Tue, Feb 5, 2013	9.79	9.85	9.73	9.80
4823	NASDAQ	VLY	Mon, Feb 4, 2013	9.81	9.91	9.70	9.72
4822	NASDAQ	VLY	Fri, Feb 1, 2013	9.85	9.92	9.74	9.85
4821	NASDAQ	VLY	Thu, Jan 31, 2013	9.75	9.83	9.64	9.79
4820	NASDAQ	VLY	Wed, Jan 30, 2013	9.79	9.81	9.60	9.78
4819	NASDAQ	VLY	Tue, Jan 29, 2013	9.86	9.93	9.76	9.81
4818	NASDAQ	VLY	Mon, Jan 28, 2013	9.87	9.91	9.79	9.84
4817	NASDAQ	VLY	Fri, Jan 25, 2013	10.02	10.05	9.84	9.86
4816	NASDAQ	VLY	Thu, Jan 24, 2013	10.06	10.07	10.00	10.01
4815	NASDAQ	VLY	Wed, Jan 23, 2013	10.09	10.09	10.01	10.07
4814	NASDAQ	VLY	Tue, Jan 22, 2013	10.03	10.13	10.01	10.10
4813	NASDAQ	VLY	Fri, Jan 18, 2013	10.00	10.06	9.93	10.06
4812	NASDAQ	VLY	Thu, Jan 17, 2013	9.97	10.11	9.91	10.04
4811	NASDAQ	VLY	Wed, Jan 16, 2013	9.85	9.99	9.82	9.93
4810	NASDAQ	VLY	Tue, Jan 15, 2013	9.72	9.89	9.71	9.87
4809	NASDAQ	VLY	Mon, Jan 14, 2013	9.63	9.76	9.61	9.73
4808	NASDAQ	VLY	Fri, Jan 11, 2013	9.75	9.76	9.52	9.62
4807	NASDAQ	VLY	Thu, Jan 10, 2013	9.82	9.82	9.68	9.75
4806	NASDAQ	VLY	Wed, Jan 9, 2013	9.85	9.87	9.68	9.75
4805	NASDAQ	VLY	Tue, Jan 8, 2013	9.94	9.99	9.78	9.83
4804	NASDAQ	VLY	Mon, Jan 7, 2013	10.05	10.08	9.92	9.99
4803	NASDAQ	VLY	Fri, Jan 4, 2013	10.00	10.18	9.96	10.10
4802	NASDAQ	VLY	Thu, Jan 3, 2013	9.70	9.99	9.67	9.97
4801	NASDAQ	VLY	Wed, Jan 2, 2013	9.54	9.70	9.50	9.68
4800	NASDAQ	VLY	Mon, Dec 31, 2012	9.11	9.31	9.09	9.30
4799	NASDAQ	VLY	Fri, Dec 28, 2012	9.26	9.27	9.08	9.16
4798	NASDAQ	VLY	Thu, Dec 27, 2012	9.41	9.48	9.22	9.35
4797	NASDAQ	VLY	Wed, Dec 26, 2012	9.48	9.51	9.37	9.38
4796	NASDAQ	VLY	Mon, Dec 24, 2012	9.46	9.51	9.37	9.47
4795	NASDAQ	VLY	Fri, Dec 21, 2012	9.36	9.56	9.33	9.46
4794	NASDAQ	VLY	Thu, Dec 20, 2012	9.49	9.56	9.38	9.51
4793	NASDAQ	VLY	Wed, Dec 19, 2012	9.54	9.65	9.48	9.49
4792	NASDAQ	VLY	Tue, Dec 18, 2012	9.53	9.58	9.40	9.56
4791	NASDAQ	VLY	Mon, Dec 17, 2012	9.26	9.54	9.26	9.53
4790	NASDAQ	VLY	Fri, Dec 14, 2012	9.25	9.31	9.15	9.26
4789	NASDAQ	VLY	Thu, Dec 13, 2012	9.28	9.33	9.16	9.27
4788	NASDAQ	VLY	Wed, Dec 12, 2012	9.38	9.45	9.26	9.31
4787	NASDAQ	VLY	Tue, Dec 11, 2012	9.55	9.62	9.44	9.48
4786	NASDAQ	VLY	Mon, Dec 10, 2012	9.45	9.55	9.45	9.49
4785	NASDAQ	VLY	Fri, Dec 7, 2012	9.55	9.60	9.43	9.48
4784	NASDAQ	VLY	Thu, Dec 6, 2012	9.54	9.63	9.51	9.51
4783	NASDAQ	VLY	Wed, Dec 5, 2012	9.54	9.58	9.47	9.54
4782	NASDAQ	VLY	Tue, Dec 4, 2012	9.53	9.56	9.40	9.49
4781	NASDAQ	VLY	Mon, Dec 3, 2012	9.59	9.60	9.40	9.56
4780	NASDAQ	VLY	Fri, Nov 30, 2012	9.50	9.56	9.43	9.54
4779	NASDAQ	VLY	Thu, Nov 29, 2012	9.51	9.59	9.48	9.50
4778	NASDAQ	VLY	Wed, Nov 28, 2012	9.35	9.49	9.29	9.48
4777	NASDAQ	VLY	Tue, Nov 27, 2012	9.39	9.50	9.33	9.38
4776	NASDAQ	VLY	Mon, Nov 26, 2012	9.44	9.48	9.30	9.41
4775	NASDAQ	VLY	Fri, Nov 23, 2012	9.24	9.51	9.24	9.51
4774	NASDAQ	VLY	Wed, Nov 21, 2012	9.23	9.28	9.18	9.22
4773	NASDAQ	VLY	Tue, Nov 20, 2012	9.15	9.30	9.13	9.19
4772	NASDAQ	VLY	Mon, Nov 19, 2012	9.22	9.24	9.11	9.17
4771	NASDAQ	VLY	Fri, Nov 16, 2012	8.77	8.95	8.74	8.93
4770	NASDAQ	VLY	Thu, Nov 15, 2012	8.74	8.86	8.65	8.78
4769	NASDAQ	VLY	Wed, Nov 14, 2012	8.90	8.98	8.70	8.72
4768	NASDAQ	VLY	Tue, Nov 13, 2012	9.08	9.17	8.84	8.87
4767	NASDAQ	VLY	Mon, Nov 12, 2012	9.24	9.25	9.09	9.12
4766	NASDAQ	VLY	Fri, Nov 9, 2012	9.11	9.28	9.11	9.23
4765	NASDAQ	VLY	Thu, Nov 8, 2012	9.26	9.34	9.12	9.16
4764	NASDAQ	VLY	Wed, Nov 7, 2012	9.56	9.65	9.24	9.24
4763	NASDAQ	VLY	Tue, Nov 6, 2012	9.67	9.77	9.64	9.73
4762	NASDAQ	VLY	Mon, Nov 5, 2012	9.62	9.76	9.50	9.63
4761	NASDAQ	VLY	Fri, Nov 2, 2012	9.90	9.90	9.59	9.65
4760	NASDAQ	VLY	Thu, Nov 1, 2012	9.75	10.05	9.74	9.84
4759	NASDAQ	VLY	Wed, Oct 31, 2012	9.55	9.74	9.53	9.74
4758	NASDAQ	VLY	Fri, Oct 26, 2012	9.84	9.93	9.60	9.70
4757	NASDAQ	VLY	Thu, Oct 25, 2012	9.75	9.95	9.70	9.81
4756	NASDAQ	VLY	Wed, Oct 24, 2012	9.76	9.76	9.60	9.66
4755	NASDAQ	VLY	Tue, Oct 23, 2012	9.59	9.71	9.50	9.69
4754	NASDAQ	VLY	Mon, Oct 22, 2012	9.59	9.70	9.57	9.70
4753	NASDAQ	VLY	Fri, Oct 19, 2012	9.62	9.68	9.57	9.62
4752	NASDAQ	VLY	Thu, Oct 18, 2012	9.79	9.83	9.62	9.64
4751	NASDAQ	VLY	Wed, Oct 17, 2012	9.76	9.88	9.73	9.84
4750	NASDAQ	VLY	Tue, Oct 16, 2012	9.97	10.00	9.68	9.73
4749	NASDAQ	VLY	Mon, Oct 15, 2012	9.91	9.98	9.85	9.92
4748	NASDAQ	VLY	Fri, Oct 12, 2012	10.09	10.09	9.82	9.85
4747	NASDAQ	VLY	Thu, Oct 11, 2012	10.14	10.20	10.07	10.15
4746	NASDAQ	VLY	Wed, Oct 10, 2012	10.04	10.17	10.02	10.04
4745	NASDAQ	VLY	Tue, Oct 9, 2012	10.15	10.15	10.00	10.04
4744	NASDAQ	VLY	Mon, Oct 8, 2012	10.11	10.21	10.07	10.14
4743	NASDAQ	VLY	Fri, Oct 5, 2012	10.15	10.27	10.13	10.20
4742	NASDAQ	VLY	Thu, Oct 4, 2012	9.97	10.13	9.93	10.13
4741	NASDAQ	VLY	Wed, Oct 3, 2012	9.97	10.00	9.87	9.94
4740	NASDAQ	VLY	Tue, Oct 2, 2012	9.97	10.01	9.86	9.93
4739	NASDAQ	VLY	Mon, Oct 1, 2012	10.09	10.10	9.81	9.93
4738	NASDAQ	VLY	Fri, Sep 28, 2012	9.99	10.07	9.97	10.02
4737	NASDAQ	VLY	Thu, Sep 27, 2012	10.02	10.14	9.94	10.04
4736	NASDAQ	VLY	Wed, Sep 26, 2012	9.97	10.04	9.88	10.00
4735	NASDAQ	VLY	Tue, Sep 25, 2012	10.18	10.23	9.96	9.97
4734	NASDAQ	VLY	Mon, Sep 24, 2012	10.17	10.24	9.99	10.14
4733	NASDAQ	VLY	Fri, Sep 21, 2012	10.22	10.26	10.03	10.20
4732	NASDAQ	VLY	Thu, Sep 20, 2012	10.18	10.19	10.00	10.12
4731	NASDAQ	VLY	Wed, Sep 19, 2012	10.25	10.34	10.20	10.22
4730	NASDAQ	VLY	Tue, Sep 18, 2012	10.25	10.39	10.23	10.25
4729	NASDAQ	VLY	Mon, Sep 17, 2012	10.73	10.74	10.29	10.30
4728	NASDAQ	VLY	Fri, Sep 14, 2012	10.35	10.81	10.34	10.71
4727	NASDAQ	VLY	Thu, Sep 13, 2012	10.25	10.35	10.08	10.32
4726	NASDAQ	VLY	Wed, Sep 12, 2012	10.31	10.34	10.19	10.25
4725	NASDAQ	VLY	Tue, Sep 11, 2012	10.37	10.41	10.24	10.34
4724	NASDAQ	VLY	Mon, Sep 10, 2012	10.24	10.33	10.23	10.27
4723	NASDAQ	VLY	Fri, Sep 7, 2012	10.12	10.30	10.12	10.24
4722	NASDAQ	VLY	Thu, Sep 6, 2012	9.93	10.20	9.92	10.12
4721	NASDAQ	VLY	Wed, Sep 5, 2012	9.89	9.94	9.77	9.89
4720	NASDAQ	VLY	Tue, Sep 4, 2012	9.71	9.98	9.66	9.97
4719	NASDAQ	VLY	Fri, Aug 31, 2012	9.78	9.84	9.67	9.70
4718	NASDAQ	VLY	Thu, Aug 30, 2012	9.76	9.82	9.72	9.76
4717	NASDAQ	VLY	Wed, Aug 29, 2012	9.72	9.85	9.72	9.82
4716	NASDAQ	VLY	Tue, Aug 28, 2012	9.66	9.79	9.64	9.73
4715	NASDAQ	VLY	Mon, Aug 27, 2012	9.53	9.67	9.52	9.65
4714	NASDAQ	VLY	Fri, Aug 24, 2012	9.48	9.55	9.46	9.50
4713	NASDAQ	VLY	Thu, Aug 23, 2012	9.53	9.57	9.42	9.46
4712	NASDAQ	VLY	Wed, Aug 22, 2012	9.66	9.66	9.51	9.53
4711	NASDAQ	VLY	Tue, Aug 21, 2012	9.62	9.77	9.60	9.66
4710	NASDAQ	VLY	Mon, Aug 20, 2012	9.63	9.69	9.56	9.62
4709	NASDAQ	VLY	Fri, Aug 17, 2012	9.61	9.71	9.59	9.67
4708	NASDAQ	VLY	Thu, Aug 16, 2012	9.66	9.70	9.59	9.62
4707	NASDAQ	VLY	Wed, Aug 15, 2012	9.55	9.66	9.55	9.64
4706	NASDAQ	VLY	Tue, Aug 14, 2012	9.54	9.64	9.54	9.59
4705	NASDAQ	VLY	Mon, Aug 13, 2012	9.51	9.56	9.42	9.51
4704	NASDAQ	VLY	Fri, Aug 10, 2012	9.62	9.62	9.42	9.51
4703	NASDAQ	VLY	Thu, Aug 9, 2012	9.50	9.60	9.48	9.58
4702	NASDAQ	VLY	Wed, Aug 8, 2012	9.56	9.61	9.51	9.54
4701	NASDAQ	VLY	Tue, Aug 7, 2012	9.47	9.84	9.45	9.61
4700	NASDAQ	VLY	Mon, Aug 6, 2012	9.38	9.52	9.37	9.39
4699	NASDAQ	VLY	Fri, Aug 3, 2012	9.26	9.44	9.26	9.32
4698	NASDAQ	VLY	Thu, Aug 2, 2012	9.19	9.27	9.15	9.17
4697	NASDAQ	VLY	Wed, Aug 1, 2012	9.32	9.36	9.20	9.21
4696	NASDAQ	VLY	Tue, Jul 31, 2012	9.37	9.43	9.29	9.30
4695	NASDAQ	VLY	Mon, Jul 30, 2012	9.59	9.61	9.42	9.44
4694	NASDAQ	VLY	Fri, Jul 27, 2012	9.64	9.72	9.10	9.60
4693	NASDAQ	VLY	Thu, Jul 26, 2012	10.40	10.42	9.59	9.65
4692	NASDAQ	VLY	Wed, Jul 25, 2012	10.31	10.40	10.24	10.29
4691	NASDAQ	VLY	Tue, Jul 24, 2012	10.39	10.39	10.20	10.30
4690	NASDAQ	VLY	Mon, Jul 23, 2012	10.35	10.40	10.25	10.35
4689	NASDAQ	VLY	Fri, Jul 20, 2012	10.56	10.60	10.45	10.45
4688	NASDAQ	VLY	Thu, Jul 19, 2012	10.75	10.82	10.57	10.60
4687	NASDAQ	VLY	Wed, Jul 18, 2012	10.68	10.86	10.66	10.69
4686	NASDAQ	VLY	Tue, Jul 17, 2012	10.52	10.74	10.44	10.73
4685	NASDAQ	VLY	Mon, Jul 16, 2012	10.55	10.62	10.45	10.45
4684	NASDAQ	VLY	Fri, Jul 13, 2012	10.53	10.70	10.53	10.63
4683	NASDAQ	VLY	Thu, Jul 12, 2012	10.52	10.55	10.41	10.47
4682	NASDAQ	VLY	Wed, Jul 11, 2012	10.63	10.66	10.52	10.62
4681	NASDAQ	VLY	Tue, Jul 10, 2012	10.63	10.68	10.54	10.64
4680	NASDAQ	VLY	Mon, Jul 9, 2012	10.73	10.76	10.49	10.58
4679	NASDAQ	VLY	Fri, Jul 6, 2012	10.66	10.81	10.65	10.76
4678	NASDAQ	VLY	Thu, Jul 5, 2012	10.91	10.98	10.73	10.75
4677	NASDAQ	VLY	Tue, Jul 3, 2012	10.92	11.07	10.86	10.93
4676	NASDAQ	VLY	Mon, Jul 2, 2012	10.68	10.94	10.67	10.87
4675	NASDAQ	VLY	Fri, Jun 29, 2012	10.60	10.68	10.52	10.60
4674	NASDAQ	VLY	Thu, Jun 28, 2012	10.41	10.46	10.28	10.46
4673	NASDAQ	VLY	Wed, Jun 27, 2012	10.29	10.50	10.23	10.48
4672	NASDAQ	VLY	Tue, Jun 26, 2012	10.28	10.35	10.17	10.29
4671	NASDAQ	VLY	Mon, Jun 25, 2012	10.41	10.44	10.25	10.28
4670	NASDAQ	VLY	Fri, Jun 22, 2012	10.51	10.63	10.47	10.53
4669	NASDAQ	VLY	Thu, Jun 21, 2012	10.67	10.73	10.43	10.45
4668	NASDAQ	VLY	Wed, Jun 20, 2012	10.67	10.71	10.55	10.65
4667	NASDAQ	VLY	Tue, Jun 19, 2012	10.66	10.76	10.59	10.66
4666	NASDAQ	VLY	Mon, Jun 18, 2012	10.56	10.71	10.50	10.62
4665	NASDAQ	VLY	Fri, Jun 15, 2012	10.66	10.76	10.59	10.59
4664	NASDAQ	VLY	Thu, Jun 14, 2012	10.61	10.74	10.52	10.64
4663	NASDAQ	VLY	Wed, Jun 13, 2012	10.78	10.81	10.58	10.62
4662	NASDAQ	VLY	Tue, Jun 12, 2012	10.90	10.90	10.75	10.86
4661	NASDAQ	VLY	Mon, Jun 11, 2012	11.28	11.28	10.87	10.87
4660	NASDAQ	VLY	Fri, Jun 8, 2012	10.98	11.22	10.88	11.16
4659	NASDAQ	VLY	Thu, Jun 7, 2012	11.03	11.14	10.92	11.01
4658	NASDAQ	VLY	Wed, Jun 6, 2012	10.75	10.92	10.68	10.92
4657	NASDAQ	VLY	Tue, Jun 5, 2012	10.49	10.75	10.46	10.65
4656	NASDAQ	VLY	Mon, Jun 4, 2012	10.78	10.81	10.55	10.65
4655	NASDAQ	VLY	Fri, Jun 1, 2012	10.89	11.03	10.73	10.73
4654	NASDAQ	VLY	Thu, May 31, 2012	11.18	11.24	11.04	11.19
4653	NASDAQ	VLY	Wed, May 30, 2012	11.31	11.32	11.15	11.16
4652	NASDAQ	VLY	Tue, May 29, 2012	11.42	11.48	11.33	11.43
4651	NASDAQ	VLY	Fri, May 25, 2012	11.41	11.48	11.29	11.31
4650	NASDAQ	VLY	Thu, May 24, 2012	11.28	11.45	11.25	11.45
4649	NASDAQ	VLY	Wed, May 23, 2012	11.18	11.30	11.05	11.28
4648	NASDAQ	VLY	Tue, May 22, 2012	11.17	11.35	11.14	11.24
4647	NASDAQ	VLY	Mon, May 21, 2012	11.11	11.23	11.04	11.11
4646	NASDAQ	VLY	Fri, May 18, 2012	11.18	11.28	11.04	11.05
4645	NASDAQ	VLY	Thu, May 17, 2012	11.37	11.40	11.13	11.13
4644	NASDAQ	VLY	Wed, May 16, 2012	11.46	11.57	11.37	11.37
4643	NASDAQ	VLY	Tue, May 15, 2012	11.52	11.59	11.35	11.41
4642	NASDAQ	VLY	Mon, May 14, 2012	11.51	11.60	11.44	11.48
4641	NASDAQ	VLY	Fri, May 11, 2012	11.54	11.75	11.52	11.60
4640	NASDAQ	VLY	Thu, May 10, 2012	11.65	11.79	11.64	11.71
4639	NASDAQ	VLY	Wed, May 9, 2012	11.60	11.72	11.50	11.58
4638	NASDAQ	VLY	Tue, May 8, 2012	11.51	11.71	11.49	11.70
4637	NASDAQ	VLY	Mon, May 7, 2012	11.47	11.70	11.47	11.56
4636	NASDAQ	VLY	Fri, May 4, 2012	11.64	11.69	11.45	11.50
4635	NASDAQ	VLY	Thu, May 3, 2012	11.90	11.94	11.64	11.65
4634	NASDAQ	VLY	Wed, May 2, 2012	11.95	12.00	11.84	11.87
4633	NASDAQ	VLY	Tue, May 1, 2012	12.02	12.20	11.95	12.01
4632	NASDAQ	VLY	Mon, Apr 30, 2012	12.09	12.11	11.96	12.00
4631	NASDAQ	VLY	Fri, Apr 27, 2012	12.16	12.16	12.00	12.11
4630	NASDAQ	VLY	Thu, Apr 26, 2012	12.19	12.29	12.00	12.12
4629	NASDAQ	VLY	Wed, Apr 25, 2012	12.21	12.45	12.15	12.36
4628	NASDAQ	VLY	Tue, Apr 24, 2012	12.05	12.23	12.01	12.09
4627	NASDAQ	VLY	Mon, Apr 23, 2012	11.98	12.07	11.93	12.01
4626	NASDAQ	VLY	Fri, Apr 20, 2012	12.06	12.24	12.01	12.12
4625	NASDAQ	VLY	Thu, Apr 19, 2012	11.96	12.10	11.85	12.00
4624	NASDAQ	VLY	Wed, Apr 18, 2012	12.02	12.04	11.86	11.92
4623	NASDAQ	VLY	Tue, Apr 17, 2012	11.97	12.13	11.92	12.09
4622	NASDAQ	VLY	Mon, Apr 16, 2012	11.81	11.96	11.69	11.86
4621	NASDAQ	VLY	Fri, Apr 13, 2012	12.05	12.05	11.69	11.69
4620	NASDAQ	VLY	Thu, Apr 12, 2012	11.94	12.12	11.94	12.10
4619	NASDAQ	VLY	Wed, Apr 11, 2012	11.91	11.96	11.80	11.93
4618	NASDAQ	VLY	Tue, Apr 10, 2012	12.01	12.08	11.71	11.75
4617	NASDAQ	VLY	Mon, Apr 9, 2012	12.04	12.11	11.94	12.00
4616	NASDAQ	VLY	Thu, Apr 5, 2012	12.23	12.31	12.15	12.19
4615	NASDAQ	VLY	Wed, Apr 4, 2012	12.36	12.41	12.19	12.30
4614	NASDAQ	VLY	Tue, Apr 3, 2012	12.33	12.50	12.26	12.44
4613	NASDAQ	VLY	Mon, Apr 2, 2012	12.42	12.47	12.26	12.34
4612	NASDAQ	VLY	Fri, Mar 30, 2012	12.46	12.48	12.26	12.33
4611	NASDAQ	VLY	Thu, Mar 29, 2012	12.38	12.43	12.14	12.35
4610	NASDAQ	VLY	Wed, Mar 28, 2012	12.37	12.51	12.33	12.49
4609	NASDAQ	VLY	Tue, Mar 27, 2012	12.60	12.63	12.38	12.39
4608	NASDAQ	VLY	Mon, Mar 26, 2012	12.46	12.59	12.39	12.59
4607	NASDAQ	VLY	Fri, Mar 23, 2012	12.37	12.41	12.20	12.35
4606	NASDAQ	VLY	Thu, Mar 22, 2012	12.41	12.41	12.20	12.36
4605	NASDAQ	VLY	Wed, Mar 21, 2012	12.51	12.55	12.40	12.49
4604	NASDAQ	VLY	Tue, Mar 20, 2012	12.42	12.69	12.39	12.50
4603	NASDAQ	VLY	Mon, Mar 19, 2012	12.38	12.67	12.12	12.50
4602	NASDAQ	VLY	Fri, Mar 16, 2012	12.32	12.48	12.14	12.46
4601	NASDAQ	VLY	Thu, Mar 15, 2012	12.08	12.32	11.97	12.29
4600	NASDAQ	VLY	Wed, Mar 14, 2012	12.10	12.17	11.86	12.06
4599	NASDAQ	VLY	Tue, Mar 13, 2012	11.90	12.13	11.78	12.10
4598	NASDAQ	VLY	Mon, Mar 12, 2012	11.85	11.96	11.76	11.92
4597	NASDAQ	VLY	Fri, Mar 9, 2012	11.70	11.88	11.62	11.83
4596	NASDAQ	VLY	Thu, Mar 8, 2012	11.75	11.82	11.56	11.67
4595	NASDAQ	VLY	Wed, Mar 7, 2012	11.50	11.68	11.48	11.65
4594	NASDAQ	VLY	Tue, Mar 6, 2012	11.67	11.70	11.48	11.48
4593	NASDAQ	VLY	Mon, Mar 5, 2012	11.74	11.90	11.67	11.81
4592	NASDAQ	VLY	Fri, Mar 2, 2012	11.99	12.05	11.72	11.77
4591	NASDAQ	VLY	Thu, Mar 1, 2012	11.91	12.09	11.89	11.98
4590	NASDAQ	VLY	Wed, Feb 29, 2012	11.85	12.02	11.72	11.91
4589	NASDAQ	VLY	Tue, Feb 28, 2012	11.83	11.88	11.73	11.81
4588	NASDAQ	VLY	Mon, Feb 27, 2012	11.71	11.96	11.70	11.85
4587	NASDAQ	VLY	Fri, Feb 24, 2012	12.01	12.05	11.75	11.80
4586	NASDAQ	VLY	Thu, Feb 23, 2012	11.57	11.99	11.53	11.97
4585	NASDAQ	VLY	Wed, Feb 22, 2012	11.86	11.87	11.58	11.58
4584	NASDAQ	VLY	Tue, Feb 21, 2012	12.08	12.08	11.83	11.90
4583	NASDAQ	VLY	Fri, Feb 17, 2012	12.10	12.10	11.95	11.99
4582	NASDAQ	VLY	Thu, Feb 16, 2012	11.65	12.07	11.61	12.03
4581	NASDAQ	VLY	Wed, Feb 15, 2012	11.65	11.69	11.55	11.64
4580	NASDAQ	VLY	Tue, Feb 14, 2012	11.66	11.68	11.46	11.60
4579	NASDAQ	VLY	Mon, Feb 13, 2012	11.67	11.75	11.62	11.70
4578	NASDAQ	VLY	Fri, Feb 10, 2012	11.60	11.66	11.52	11.55
4577	NASDAQ	VLY	Thu, Feb 9, 2012	11.81	11.83	11.62	11.75
4576	NASDAQ	VLY	Wed, Feb 8, 2012	11.72	11.83	11.57	11.74
4575	NASDAQ	VLY	Tue, Feb 7, 2012	11.66	11.87	11.58	11.73
4574	NASDAQ	VLY	Mon, Feb 6, 2012	11.82	11.88	11.64	11.66
4573	NASDAQ	VLY	Fri, Feb 3, 2012	11.70	11.98	11.70	11.89
4572	NASDAQ	VLY	Thu, Feb 2, 2012	11.50	11.66	11.47	11.61
4571	NASDAQ	VLY	Wed, Feb 1, 2012	11.43	11.61	11.35	11.54
4570	NASDAQ	VLY	Tue, Jan 31, 2012	11.58	11.59	11.30	11.35
4569	NASDAQ	VLY	Mon, Jan 30, 2012	11.52	11.57	11.36	11.50
4568	NASDAQ	VLY	Fri, Jan 27, 2012	11.64	11.70	11.50	11.64
4567	NASDAQ	VLY	Thu, Jan 26, 2012	12.29	12.29	11.62	11.64
4566	NASDAQ	VLY	Wed, Jan 25, 2012	12.26	12.42	12.20	12.39
4565	NASDAQ	VLY	Tue, Jan 24, 2012	12.22	12.34	12.18	12.26
4564	NASDAQ	VLY	Mon, Jan 23, 2012	12.42	12.47	12.22	12.30
4563	NASDAQ	VLY	Fri, Jan 20, 2012	12.28	12.44	12.18	12.42
4562	NASDAQ	VLY	Thu, Jan 19, 2012	12.45	12.50	12.29	12.30
4561	NASDAQ	VLY	Wed, Jan 18, 2012	12.33	12.42	12.20	12.41
4560	NASDAQ	VLY	Tue, Jan 17, 2012	12.38	12.49	12.24	12.30
4559	NASDAQ	VLY	Fri, Jan 13, 2012	12.19	12.37	12.16	12.34
4558	NASDAQ	VLY	Thu, Jan 12, 2012	12.33	12.40	12.10	12.36
4557	NASDAQ	VLY	Wed, Jan 11, 2012	12.27	12.28	12.13	12.24
4556	NASDAQ	VLY	Tue, Jan 10, 2012	12.51	12.51	12.26	12.28
4555	NASDAQ	VLY	Mon, Jan 9, 2012	12.09	12.38	12.07	12.37
4554	NASDAQ	VLY	Fri, Jan 6, 2012	12.19	12.27	11.95	12.17
4553	NASDAQ	VLY	Thu, Jan 5, 2012	11.87	12.22	11.77	12.14
4552	NASDAQ	VLY	Wed, Jan 4, 2012	11.92	12.04	11.84	11.92
4551	NASDAQ	VLY	Tue, Jan 3, 2012	11.98	12.17	11.86	12.00
4550	NASDAQ	VLY	Fri, Dec 30, 2011	11.80	11.82	11.65	11.78
4549	NASDAQ	VLY	Thu, Dec 29, 2011	11.64	11.83	11.59	11.83
4548	NASDAQ	VLY	Wed, Dec 28, 2011	11.64	11.66	11.44	11.62
4547	NASDAQ	VLY	Tue, Dec 27, 2011	11.55	11.67	11.49	11.59
4546	NASDAQ	VLY	Fri, Dec 23, 2011	11.72	11.72	11.50	11.56
4545	NASDAQ	VLY	Thu, Dec 22, 2011	11.39	11.75	11.31	11.64
4544	NASDAQ	VLY	Wed, Dec 21, 2011	11.17	11.36	11.11	11.34
4543	NASDAQ	VLY	Tue, Dec 20, 2011	11.09	11.26	11.09	11.22
4542	NASDAQ	VLY	Mon, Dec 19, 2011	11.14	11.28	10.86	10.90
4541	NASDAQ	VLY	Fri, Dec 16, 2011	11.11	11.23	11.00	11.13
4540	NASDAQ	VLY	Thu, Dec 15, 2011	11.08	11.17	10.96	10.97
4539	NASDAQ	VLY	Wed, Dec 14, 2011	10.85	11.09	10.83	10.95
4538	NASDAQ	VLY	Tue, Dec 13, 2011	11.28	11.32	10.88	10.97
4537	NASDAQ	VLY	Mon, Dec 12, 2011	11.30	11.37	11.16	11.34
4536	NASDAQ	VLY	Fri, Dec 9, 2011	11.10	11.45	11.10	11.42
4535	NASDAQ	VLY	Thu, Dec 8, 2011	11.42	11.43	10.99	11.02
4534	NASDAQ	VLY	Wed, Dec 7, 2011	11.37	11.61	11.19	11.55
4533	NASDAQ	VLY	Tue, Dec 6, 2011	11.39	11.53	11.29	11.45
4532	NASDAQ	VLY	Mon, Dec 5, 2011	11.49	11.56	11.30	11.40
4531	NASDAQ	VLY	Fri, Dec 2, 2011	11.33	11.50	11.21	11.30
4530	NASDAQ	VLY	Thu, Dec 1, 2011	11.11	11.33	11.04	11.20
4529	NASDAQ	VLY	Wed, Nov 30, 2011	11.01	11.24	10.96	11.24
4528	NASDAQ	VLY	Tue, Nov 29, 2011	10.68	10.71	10.50	10.62
4527	NASDAQ	VLY	Mon, Nov 28, 2011	10.72	10.72	10.51	10.64
4526	NASDAQ	VLY	Fri, Nov 25, 2011	10.30	10.53	10.28	10.38
4525	NASDAQ	VLY	Wed, Nov 23, 2011	10.61	10.80	10.30	10.34
4524	NASDAQ	VLY	Tue, Nov 22, 2011	10.78	10.89	10.63	10.71
4523	NASDAQ	VLY	Mon, Nov 21, 2011	11.04	11.04	10.66	10.81
4522	NASDAQ	VLY	Fri, Nov 18, 2011	11.17	11.30	11.03	11.27
4521	NASDAQ	VLY	Thu, Nov 17, 2011	11.25	11.45	11.06	11.12
4520	NASDAQ	VLY	Wed, Nov 16, 2011	11.20	11.56	11.19	11.26
4519	NASDAQ	VLY	Tue, Nov 15, 2011	11.16	11.40	11.10	11.34
4518	NASDAQ	VLY	Mon, Nov 14, 2011	11.45	11.45	11.13	11.23
4517	NASDAQ	VLY	Fri, Nov 11, 2011	11.42	11.52	11.31	11.43
4516	NASDAQ	VLY	Thu, Nov 10, 2011	11.26	11.42	11.10	11.26
4515	NASDAQ	VLY	Wed, Nov 9, 2011	11.43	11.53	11.00	11.03
4514	NASDAQ	VLY	Tue, Nov 8, 2011	11.64	11.79	11.35	11.76
4513	NASDAQ	VLY	Mon, Nov 7, 2011	11.35	11.54	11.24	11.52
4512	NASDAQ	VLY	Fri, Nov 4, 2011	11.32	11.43	11.20	11.33
4511	NASDAQ	VLY	Thu, Nov 3, 2011	11.25	11.50	10.98	11.47
4510	NASDAQ	VLY	Wed, Nov 2, 2011	10.93	11.14	10.83	11.13
4509	NASDAQ	VLY	Tue, Nov 1, 2011	11.02	11.31	10.65	10.69
4508	NASDAQ	VLY	Mon, Oct 31, 2011	11.49	11.73	11.43	11.43
4507	NASDAQ	VLY	Fri, Oct 28, 2011	11.93	11.94	11.57	11.72
4506	NASDAQ	VLY	Thu, Oct 27, 2011	12.06	12.22	11.70	12.09
4505	NASDAQ	VLY	Wed, Oct 26, 2011	11.70	11.90	11.53	11.87
4504	NASDAQ	VLY	Tue, Oct 25, 2011	11.72	11.87	11.48	11.50
4503	NASDAQ	VLY	Mon, Oct 24, 2011	11.66	11.96	11.55	11.85
4502	NASDAQ	VLY	Fri, Oct 21, 2011	11.52	11.70	11.32	11.68
4501	NASDAQ	VLY	Thu, Oct 20, 2011	11.13	11.43	10.96	11.41
4500	NASDAQ	VLY	Wed, Oct 19, 2011	10.95	11.30	10.85	11.11
4499	NASDAQ	VLY	Tue, Oct 18, 2011	10.50	11.12	10.45	11.01
4498	NASDAQ	VLY	Mon, Oct 17, 2011	10.74	10.80	10.43	10.46
4497	NASDAQ	VLY	Fri, Oct 14, 2011	10.93	11.00	10.64	10.86
4496	NASDAQ	VLY	Thu, Oct 13, 2011	10.87	10.89	10.59	10.80
4495	NASDAQ	VLY	Wed, Oct 12, 2011	10.78	11.06	10.78	10.90
4494	NASDAQ	VLY	Tue, Oct 11, 2011	10.61	10.80	10.50	10.71
4493	NASDAQ	VLY	Mon, Oct 10, 2011	10.36	10.73	10.36	10.72
4492	NASDAQ	VLY	Fri, Oct 7, 2011	10.76	10.76	10.16	10.16
4491	NASDAQ	VLY	Thu, Oct 6, 2011	10.45	10.72	10.28	10.70
4490	NASDAQ	VLY	Wed, Oct 5, 2011	10.40	10.56	10.17	10.50
4489	NASDAQ	VLY	Tue, Oct 4, 2011	9.61	10.44	9.52	10.43
4488	NASDAQ	VLY	Mon, Oct 3, 2011	10.05	10.28	9.66	9.66
4487	NASDAQ	VLY	Fri, Sep 30, 2011	10.29	10.44	10.09	10.09
4486	NASDAQ	VLY	Thu, Sep 29, 2011	10.30	10.46	10.10	10.44
4485	NASDAQ	VLY	Wed, Sep 28, 2011	10.39	10.45	10.07	10.08
4484	NASDAQ	VLY	Tue, Sep 27, 2011	10.51	10.69	10.25	10.36
4483	NASDAQ	VLY	Mon, Sep 26, 2011	9.98	10.34	9.92	10.32
4482	NASDAQ	VLY	Fri, Sep 23, 2011	9.44	9.88	9.44	9.83
4481	NASDAQ	VLY	Thu, Sep 22, 2011	9.29	9.48	9.11	9.42
4480	NASDAQ	VLY	Wed, Sep 21, 2011	10.11	10.19	9.43	9.44
4479	NASDAQ	VLY	Tue, Sep 20, 2011	10.20	10.33	10.10	10.10
4478	NASDAQ	VLY	Mon, Sep 19, 2011	10.34	10.39	10.16	10.20
4477	NASDAQ	VLY	Fri, Sep 16, 2011	10.71	10.78	10.41	10.58
4476	NASDAQ	VLY	Thu, Sep 15, 2011	10.59	10.72	10.51	10.72
4475	NASDAQ	VLY	Wed, Sep 14, 2011	10.49	10.64	10.28	10.54
4474	NASDAQ	VLY	Tue, Sep 13, 2011	10.30	10.59	10.26	10.41
4473	NASDAQ	VLY	Mon, Sep 12, 2011	10.18	10.45	10.11	10.42
4472	NASDAQ	VLY	Fri, Sep 9, 2011	10.48	10.59	10.21	10.26
4471	NASDAQ	VLY	Thu, Sep 8, 2011	10.75	10.79	10.54	10.56
4470	NASDAQ	VLY	Wed, Sep 7, 2011	10.43	10.88	10.39	10.85
4469	NASDAQ	VLY	Tue, Sep 6, 2011	10.12	10.30	10.10	10.26
4468	NASDAQ	VLY	Fri, Sep 2, 2011	10.50	10.69	10.37	10.38
4467	NASDAQ	VLY	Thu, Sep 1, 2011	11.29	11.30	10.70	10.72
4466	NASDAQ	VLY	Wed, Aug 31, 2011	11.11	11.42	11.08	11.32
4465	NASDAQ	VLY	Tue, Aug 30, 2011	11.13	11.18	10.93	11.02
4464	NASDAQ	VLY	Mon, Aug 29, 2011	10.88	11.20	10.86	11.20
4463	NASDAQ	VLY	Fri, Aug 26, 2011	10.50	10.82	10.31	10.75
4462	NASDAQ	VLY	Thu, Aug 25, 2011	10.99	11.30	10.47	10.57
4461	NASDAQ	VLY	Wed, Aug 24, 2011	10.54	10.88	10.53	10.83
4460	NASDAQ	VLY	Tue, Aug 23, 2011	10.15	10.58	10.05	10.58
4459	NASDAQ	VLY	Mon, Aug 22, 2011	10.39	10.39	10.03	10.10
4458	NASDAQ	VLY	Fri, Aug 19, 2011	10.18	10.46	10.05	10.05
4457	NASDAQ	VLY	Thu, Aug 18, 2011	10.57	10.65	10.26	10.31
4456	NASDAQ	VLY	Wed, Aug 17, 2011	10.75	10.97	10.69	10.82
4455	NASDAQ	VLY	Tue, Aug 16, 2011	10.95	10.96	10.60	10.72
4454	NASDAQ	VLY	Mon, Aug 15, 2011	10.71	11.07	10.71	11.07
4453	NASDAQ	VLY	Fri, Aug 12, 2011	11.10	11.12	10.55	10.59
4452	NASDAQ	VLY	Thu, Aug 11, 2011	10.40	11.01	10.29	10.91
4451	NASDAQ	VLY	Wed, Aug 10, 2011	10.63	10.75	10.29	10.32
4450	NASDAQ	VLY	Tue, Aug 9, 2011	10.80	10.98	10.01	10.76
4449	NASDAQ	VLY	Mon, Aug 8, 2011	11.24	11.50	10.61	10.61
4448	NASDAQ	VLY	Fri, Aug 5, 2011	11.88	11.88	11.43	11.57
4447	NASDAQ	VLY	Thu, Aug 4, 2011	12.10	12.14	11.76	11.78
4446	NASDAQ	VLY	Wed, Aug 3, 2011	12.08	12.24	11.87	12.23
4445	NASDAQ	VLY	Tue, Aug 2, 2011	12.35	12.44	12.00	12.03
4444	NASDAQ	VLY	Mon, Aug 1, 2011	12.73	12.77	12.31	12.44
4443	NASDAQ	VLY	Fri, Jul 29, 2011	12.38	12.58	12.29	12.52
4442	NASDAQ	VLY	Thu, Jul 28, 2011	12.98	13.02	12.44	12.47
4441	NASDAQ	VLY	Wed, Jul 27, 2011	12.94	12.97	12.69	12.69
4440	NASDAQ	VLY	Tue, Jul 26, 2011	13.07	13.07	12.90	12.99
4439	NASDAQ	VLY	Mon, Jul 25, 2011	12.91	13.11	12.86	13.05
4438	NASDAQ	VLY	Fri, Jul 22, 2011	13.17	13.17	12.93	13.07
4437	NASDAQ	VLY	Thu, Jul 21, 2011	13.06	13.19	13.01	13.18
4436	NASDAQ	VLY	Wed, Jul 20, 2011	12.93	13.03	12.88	12.99
4435	NASDAQ	VLY	Tue, Jul 19, 2011	12.75	12.90	12.68	12.90
4434	NASDAQ	VLY	Mon, Jul 18, 2011	12.81	12.86	12.58	12.70
4433	NASDAQ	VLY	Fri, Jul 15, 2011	12.95	12.95	12.79	12.84
4432	NASDAQ	VLY	Thu, Jul 14, 2011	13.23	13.23	12.83	12.86
4431	NASDAQ	VLY	Wed, Jul 13, 2011	13.11	13.31	13.07	13.17
4430	NASDAQ	VLY	Tue, Jul 12, 2011	13.03	13.21	13.00	13.08
4429	NASDAQ	VLY	Mon, Jul 11, 2011	13.16	13.21	13.02	13.05
4428	NASDAQ	VLY	Fri, Jul 8, 2011	13.29	13.32	13.20	13.26
4427	NASDAQ	VLY	Thu, Jul 7, 2011	13.33	13.46	13.27	13.42
4426	NASDAQ	VLY	Wed, Jul 6, 2011	13.10	13.28	13.10	13.25
4425	NASDAQ	VLY	Tue, Jul 5, 2011	13.18	13.24	13.08	13.16
4424	NASDAQ	VLY	Fri, Jul 1, 2011	13.03	13.20	13.00	13.18
4423	NASDAQ	VLY	Thu, Jun 30, 2011	12.94	13.10	12.89	12.96
4422	NASDAQ	VLY	Wed, Jun 29, 2011	12.86	12.93	12.73	12.90
4421	NASDAQ	VLY	Tue, Jun 28, 2011	12.73	12.81	12.60	12.80
4420	NASDAQ	VLY	Mon, Jun 27, 2011	12.58	12.80	12.52	12.69
4419	NASDAQ	VLY	Fri, Jun 24, 2011	12.61	12.66	12.50	12.61
4418	NASDAQ	VLY	Thu, Jun 23, 2011	12.53	12.68	12.32	12.60
4417	NASDAQ	VLY	Wed, Jun 22, 2011	12.77	12.82	12.63	12.63
4416	NASDAQ	VLY	Tue, Jun 21, 2011	12.86	12.86	12.72	12.82
4415	NASDAQ	VLY	Mon, Jun 20, 2011	12.67	12.87	12.67	12.78
4414	NASDAQ	VLY	Fri, Jun 17, 2011	12.73	12.77	12.61	12.69
4413	NASDAQ	VLY	Thu, Jun 16, 2011	12.41	12.67	12.41	12.64
4412	NASDAQ	VLY	Wed, Jun 15, 2011	12.48	12.54	12.35	12.43
4411	NASDAQ	VLY	Tue, Jun 14, 2011	12.70	12.74	12.55	12.58
4410	NASDAQ	VLY	Mon, Jun 13, 2011	12.35	12.65	12.29	12.64
4409	NASDAQ	VLY	Fri, Jun 10, 2011	12.41	12.55	12.26	12.42
4408	NASDAQ	VLY	Thu, Jun 9, 2011	12.49	12.51	12.38	12.50
4407	NASDAQ	VLY	Wed, Jun 8, 2011	12.50	12.59	12.48	12.48
4406	NASDAQ	VLY	Tue, Jun 7, 2011	12.46	12.60	12.43	12.52
4405	NASDAQ	VLY	Mon, Jun 6, 2011	12.46	12.57	12.32	12.41
4404	NASDAQ	VLY	Fri, Jun 3, 2011	12.45	12.60	12.38	12.48
4403	NASDAQ	VLY	Thu, Jun 2, 2011	12.58	12.69	12.50	12.56
4402	NASDAQ	VLY	Wed, Jun 1, 2011	12.90	12.90	12.53	12.53
4401	NASDAQ	VLY	Tue, May 31, 2011	12.85	12.94	12.72	12.94
4400	NASDAQ	VLY	Fri, May 27, 2011	12.79	12.85	12.71	12.73
4399	NASDAQ	VLY	Thu, May 26, 2011	12.64	12.74	12.57	12.74
4398	NASDAQ	VLY	Wed, May 25, 2011	12.68	12.73	12.60	12.68
4397	NASDAQ	VLY	Tue, May 24, 2011	12.72	12.74	12.62	12.70
4396	NASDAQ	VLY	Mon, May 23, 2011	12.72	12.84	12.67	12.67
4395	NASDAQ	VLY	Fri, May 20, 2011	12.96	13.04	12.83	12.84
4394	NASDAQ	VLY	Thu, May 19, 2011	13.05	13.05	12.92	12.96
4393	NASDAQ	VLY	Wed, May 18, 2011	12.89	13.03	12.86	13.01
4392	NASDAQ	VLY	Tue, May 17, 2011	12.83	12.96	12.82	12.90
4391	NASDAQ	VLY	Mon, May 16, 2011	12.79	12.90	12.71	12.87
4390	NASDAQ	VLY	Fri, May 13, 2011	13.03	13.05	12.81	12.87
4389	NASDAQ	VLY	Thu, May 12, 2011	12.93	13.03	12.83	13.00
4388	NASDAQ	VLY	Wed, May 11, 2011	12.90	13.01	12.84	12.97
4387	NASDAQ	VLY	Tue, May 10, 2011	12.95	13.01	12.87	12.96
4386	NASDAQ	VLY	Mon, May 9, 2011	12.92	12.92	12.80	12.89
4385	NASDAQ	VLY	Fri, May 6, 2011	13.02	13.04	12.83	12.91
4384	NASDAQ	VLY	Thu, May 5, 2011	12.82	12.97	12.69	12.92
4383	NASDAQ	VLY	Wed, May 4, 2011	13.06	13.06	12.78	12.86
4382	NASDAQ	VLY	Tue, May 3, 2011	13.66	13.72	13.52	13.64
4381	NASDAQ	VLY	Mon, May 2, 2011	13.72	13.74	13.61	13.66
4380	NASDAQ	VLY	Fri, Apr 29, 2011	13.66	13.68	13.27	13.64
4379	NASDAQ	VLY	Thu, Apr 28, 2011	13.63	13.96	13.59	13.72
4378	NASDAQ	VLY	Wed, Apr 27, 2011	13.35	13.57	13.30	13.51
4377	NASDAQ	VLY	Tue, Apr 26, 2011	12.91	13.37	12.87	13.29
4376	NASDAQ	VLY	Mon, Apr 25, 2011	12.86	12.97	12.82	12.84
4375	NASDAQ	VLY	Thu, Apr 21, 2011	12.90	12.90	12.81	12.83
4374	NASDAQ	VLY	Wed, Apr 20, 2011	12.94	12.95	12.81	12.84
4373	NASDAQ	VLY	Tue, Apr 19, 2011	12.94	13.02	12.79	12.82
4372	NASDAQ	VLY	Mon, Apr 18, 2011	12.98	13.07	12.86	12.87
4371	NASDAQ	VLY	Fri, Apr 15, 2011	13.05	13.16	12.97	13.10
4370	NASDAQ	VLY	Thu, Apr 14, 2011	12.94	13.08	12.90	13.05
4369	NASDAQ	VLY	Wed, Apr 13, 2011	13.25	13.29	12.99	12.99
4368	NASDAQ	VLY	Tue, Apr 12, 2011	13.15	13.26	13.10	13.14
4367	NASDAQ	VLY	Mon, Apr 11, 2011	13.24	13.25	13.16	13.20
4366	NASDAQ	VLY	Fri, Apr 8, 2011	13.33	13.37	13.12	13.18
4365	NASDAQ	VLY	Thu, Apr 7, 2011	13.48	13.48	13.28	13.28
4364	NASDAQ	VLY	Wed, Apr 6, 2011	13.24	13.45	13.18	13.45
4363	NASDAQ	VLY	Tue, Apr 5, 2011	13.30	13.32	13.17	13.17
4362	NASDAQ	VLY	Mon, Apr 4, 2011	13.30	13.43	13.24	13.34
4361	NASDAQ	VLY	Fri, Apr 1, 2011	13.33	13.39	13.18	13.27
4360	NASDAQ	VLY	Thu, Mar 31, 2011	13.18	13.33	13.12	13.30
4359	NASDAQ	VLY	Wed, Mar 30, 2011	13.07	13.32	12.99	13.22
4358	NASDAQ	VLY	Tue, Mar 29, 2011	12.92	13.08	12.90	13.01
4357	NASDAQ	VLY	Mon, Mar 28, 2011	12.94	12.99	12.85	12.91
4356	NASDAQ	VLY	Fri, Mar 25, 2011	13.03	13.13	12.90	12.90
4355	NASDAQ	VLY	Thu, Mar 24, 2011	12.74	13.03	12.72	12.97
4354	NASDAQ	VLY	Wed, Mar 23, 2011	12.89	12.89	12.67	12.71
4353	NASDAQ	VLY	Tue, Mar 22, 2011	13.02	13.10	12.92	12.92
4352	NASDAQ	VLY	Mon, Mar 21, 2011	12.98	13.09	12.93	13.02
4351	NASDAQ	VLY	Fri, Mar 18, 2011	12.82	12.98	12.78	12.88
4350	NASDAQ	VLY	Thu, Mar 17, 2011	12.87	12.87	12.63	12.72
4349	NASDAQ	VLY	Wed, Mar 16, 2011	12.84	12.88	12.65	12.70
4348	NASDAQ	VLY	Tue, Mar 15, 2011	12.50	12.93	12.50	12.85
4347	NASDAQ	VLY	Mon, Mar 14, 2011	12.84	12.97	12.77	12.83
4346	NASDAQ	VLY	Fri, Mar 11, 2011	12.83	12.99	12.82	12.94
4345	NASDAQ	VLY	Thu, Mar 10, 2011	13.16	13.23	13.04	13.10
4344	NASDAQ	VLY	Wed, Mar 9, 2011	13.31	13.38	13.22	13.28
4343	NASDAQ	VLY	Tue, Mar 8, 2011	12.96	13.33	12.95	13.30
4342	NASDAQ	VLY	Mon, Mar 7, 2011	13.02	13.13	12.88	12.93
4341	NASDAQ	VLY	Fri, Mar 4, 2011	13.02	13.05	12.82	12.92
4340	NASDAQ	VLY	Thu, Mar 3, 2011	12.85	13.05	12.85	13.05
4339	NASDAQ	VLY	Wed, Mar 2, 2011	12.78	12.88	12.72	12.77
4338	NASDAQ	VLY	Tue, Mar 1, 2011	12.97	12.99	12.78	12.80
4337	NASDAQ	VLY	Mon, Feb 28, 2011	13.05	13.13	12.91	12.98
4336	NASDAQ	VLY	Fri, Feb 25, 2011	12.78	13.02	12.72	13.02
4335	NASDAQ	VLY	Thu, Feb 24, 2011	12.90	12.94	12.66	12.70
4334	NASDAQ	VLY	Wed, Feb 23, 2011	12.96	13.03	12.80	12.80
4333	NASDAQ	VLY	Tue, Feb 22, 2011	13.01	13.11	12.92	12.93
4332	NASDAQ	VLY	Fri, Feb 18, 2011	13.04	13.12	12.98	13.11
4331	NASDAQ	VLY	Thu, Feb 17, 2011	12.88	13.03	12.85	12.99
4330	NASDAQ	VLY	Wed, Feb 16, 2011	12.96	12.98	12.86	12.91
4329	NASDAQ	VLY	Tue, Feb 15, 2011	12.96	13.10	12.86	12.88
4328	NASDAQ	VLY	Mon, Feb 14, 2011	13.05	13.08	12.84	12.98
4327	NASDAQ	VLY	Fri, Feb 11, 2011	12.86	13.14	12.84	13.07
4326	NASDAQ	VLY	Thu, Feb 10, 2011	12.86	12.95	12.81	12.88
4325	NASDAQ	VLY	Wed, Feb 9, 2011	13.02	13.04	12.80	12.87
4324	NASDAQ	VLY	Tue, Feb 8, 2011	13.05	13.10	12.99	13.04
4323	NASDAQ	VLY	Mon, Feb 7, 2011	12.97	13.06	12.90	13.03
4322	NASDAQ	VLY	Fri, Feb 4, 2011	12.94	13.01	12.86	12.89
4321	NASDAQ	VLY	Thu, Feb 3, 2011	12.89	12.99	12.82	12.93
4320	NASDAQ	VLY	Wed, Feb 2, 2011	13.07	13.10	12.90	12.94
4319	NASDAQ	VLY	Tue, Feb 1, 2011	12.95	13.10	12.81	13.10
4318	NASDAQ	VLY	Mon, Jan 31, 2011	13.07	13.11	12.89	12.89
4317	NASDAQ	VLY	Fri, Jan 28, 2011	13.23	13.31	13.00	13.04
4316	NASDAQ	VLY	Thu, Jan 27, 2011	13.33	13.42	13.12	13.27
4315	NASDAQ	VLY	Wed, Jan 26, 2011	13.55	13.58	13.34	13.37
4314	NASDAQ	VLY	Tue, Jan 25, 2011	13.42	13.51	13.33	13.51
4313	NASDAQ	VLY	Mon, Jan 24, 2011	13.57	13.63	13.45	13.48
4312	NASDAQ	VLY	Fri, Jan 21, 2011	13.68	13.70	13.52	13.56
4311	NASDAQ	VLY	Thu, Jan 20, 2011	13.77	13.95	13.52	13.57
4310	NASDAQ	VLY	Wed, Jan 19, 2011	14.15	14.20	13.84	13.85
4309	NASDAQ	VLY	Tue, Jan 18, 2011	13.84	14.22	13.78	14.20
4308	NASDAQ	VLY	Fri, Jan 14, 2011	13.46	13.88	13.46	13.88
4307	NASDAQ	VLY	Thu, Jan 13, 2011	13.48	13.61	13.44	13.52
4306	NASDAQ	VLY	Wed, Jan 12, 2011	13.57	13.59	13.44	13.52
4305	NASDAQ	VLY	Tue, Jan 11, 2011	13.48	13.56	13.35	13.45
4304	NASDAQ	VLY	Mon, Jan 10, 2011	13.29	13.52	13.12	13.45
4303	NASDAQ	VLY	Fri, Jan 7, 2011	13.63	13.70	13.32	13.33
4302	NASDAQ	VLY	Thu, Jan 6, 2011	13.84	13.84	13.57	13.58
4301	NASDAQ	VLY	Wed, Jan 5, 2011	13.61	13.85	13.61	13.79
4300	NASDAQ	VLY	Tue, Jan 4, 2011	13.88	13.96	13.49	13.54
4299	NASDAQ	VLY	Mon, Jan 3, 2011	13.76	13.96	13.75	13.82
4298	NASDAQ	VLY	Fri, Dec 31, 2010	13.68	13.73	13.60	13.62
4297	NASDAQ	VLY	Thu, Dec 30, 2010	13.71	13.78	13.66	13.71
4296	NASDAQ	VLY	Wed, Dec 29, 2010	13.73	13.74	13.65	13.68
4295	NASDAQ	VLY	Tue, Dec 28, 2010	13.71	13.76	13.64	13.69
4294	NASDAQ	VLY	Mon, Dec 27, 2010	13.56	13.73	13.54	13.73
4293	NASDAQ	VLY	Thu, Dec 23, 2010	13.63	13.67	13.56	13.57
4292	NASDAQ	VLY	Wed, Dec 22, 2010	13.54	13.86	13.53	13.65
4291	NASDAQ	VLY	Tue, Dec 21, 2010	13.45	13.62	13.43	13.48
4290	NASDAQ	VLY	Mon, Dec 20, 2010	13.30	13.47	13.26	13.41
4289	NASDAQ	VLY	Fri, Dec 17, 2010	13.19	13.42	13.15	13.20
4288	NASDAQ	VLY	Thu, Dec 16, 2010	13.04	13.28	13.02	13.14
4287	NASDAQ	VLY	Wed, Dec 15, 2010	13.14	13.33	12.97	13.03
4286	NASDAQ	VLY	Tue, Dec 14, 2010	13.18	13.33	13.13	13.21
4285	NASDAQ	VLY	Mon, Dec 13, 2010	13.14	13.22	12.92	13.16
4284	NASDAQ	VLY	Fri, Dec 10, 2010	13.09	13.20	12.98	13.20
4283	NASDAQ	VLY	Thu, Dec 9, 2010	13.09	13.18	12.90	13.06
4282	NASDAQ	VLY	Wed, Dec 8, 2010	12.90	13.10	12.90	13.03
4281	NASDAQ	VLY	Tue, Dec 7, 2010	12.88	13.04	12.88	12.90
4280	NASDAQ	VLY	Mon, Dec 6, 2010	12.69	12.86	12.61	12.79
4279	NASDAQ	VLY	Fri, Dec 3, 2010	12.58	12.76	12.40	12.75
4278	NASDAQ	VLY	Thu, Dec 2, 2010	12.40	12.67	12.33	12.65
4277	NASDAQ	VLY	Wed, Dec 1, 2010	12.25	12.36	12.21	12.36
4276	NASDAQ	VLY	Tue, Nov 30, 2010	12.14	12.20	12.07	12.10
4275	NASDAQ	VLY	Mon, Nov 29, 2010	12.10	12.29	12.00	12.23
4274	NASDAQ	VLY	Fri, Nov 26, 2010	12.28	12.39	12.14	12.15
4273	NASDAQ	VLY	Wed, Nov 24, 2010	12.28	12.39	12.24	12.36
4272	NASDAQ	VLY	Tue, Nov 23, 2010	12.20	12.35	12.14	12.18
4271	NASDAQ	VLY	Mon, Nov 22, 2010	12.33	12.36	12.24	12.30
4270	NASDAQ	VLY	Fri, Nov 19, 2010	12.31	12.40	12.21	12.39
4269	NASDAQ	VLY	Thu, Nov 18, 2010	12.30	12.42	12.30	12.35
4268	NASDAQ	VLY	Wed, Nov 17, 2010	12.24	12.31	12.15	12.16
4267	NASDAQ	VLY	Tue, Nov 16, 2010	12.44	12.47	12.14	12.26
4266	NASDAQ	VLY	Mon, Nov 15, 2010	12.54	12.67	12.47	12.52
4265	NASDAQ	VLY	Fri, Nov 12, 2010	12.61	12.66	12.48	12.50
4264	NASDAQ	VLY	Thu, Nov 11, 2010	12.76	12.79	12.60	12.70
4263	NASDAQ	VLY	Wed, Nov 10, 2010	12.67	12.89	12.61	12.88
4262	NASDAQ	VLY	Tue, Nov 9, 2010	12.90	12.90	12.64	12.66
4261	NASDAQ	VLY	Mon, Nov 8, 2010	13.00	13.00	12.78	12.90
4260	NASDAQ	VLY	Fri, Nov 5, 2010	12.91	13.20	12.79	13.03
4259	NASDAQ	VLY	Thu, Nov 4, 2010	12.73	12.96	12.71	12.95
4258	NASDAQ	VLY	Wed, Nov 3, 2010	12.46	12.61	12.40	12.61
4257	NASDAQ	VLY	Tue, Nov 2, 2010	12.56	12.61	12.39	12.43
4256	NASDAQ	VLY	Mon, Nov 1, 2010	12.77	12.77	12.36	12.47
4255	NASDAQ	VLY	Fri, Oct 29, 2010	12.56	12.75	12.53	12.70
4254	NASDAQ	VLY	Thu, Oct 28, 2010	12.77	12.77	12.53	12.57
4253	NASDAQ	VLY	Wed, Oct 27, 2010	12.63	12.75	12.55	12.70
4252	NASDAQ	VLY	Tue, Oct 26, 2010	12.58	12.72	12.50	12.66
4251	NASDAQ	VLY	Mon, Oct 25, 2010	12.53	12.69	12.53	12.61
4250	NASDAQ	VLY	Fri, Oct 22, 2010	12.94	13.05	12.49	12.50
4249	NASDAQ	VLY	Thu, Oct 21, 2010	12.48	12.60	12.12	12.44
4248	NASDAQ	VLY	Wed, Oct 20, 2010	12.04	12.08	11.87	12.03
4247	NASDAQ	VLY	Tue, Oct 19, 2010	12.08	12.21	12.00	12.01
4246	NASDAQ	VLY	Mon, Oct 18, 2010	12.00	12.22	11.97	12.18
4245	NASDAQ	VLY	Fri, Oct 15, 2010	12.20	12.28	12.00	12.01
4244	NASDAQ	VLY	Thu, Oct 14, 2010	12.27	12.31	12.08	12.13
4243	NASDAQ	VLY	Wed, Oct 13, 2010	12.31	12.41	12.17	12.27
4242	NASDAQ	VLY	Tue, Oct 12, 2010	12.24	12.33	12.16	12.24
4241	NASDAQ	VLY	Mon, Oct 11, 2010	12.26	12.30	12.14	12.23
4240	NASDAQ	VLY	Fri, Oct 8, 2010	12.26	12.29	12.11	12.22
4239	NASDAQ	VLY	Thu, Oct 7, 2010	12.42	12.45	12.21	12.23
4238	NASDAQ	VLY	Wed, Oct 6, 2010	12.38	12.46	12.30	12.33
4237	NASDAQ	VLY	Tue, Oct 5, 2010	12.26	12.43	12.19	12.41
4236	NASDAQ	VLY	Mon, Oct 4, 2010	12.27	12.42	12.14	12.18
4235	NASDAQ	VLY	Fri, Oct 1, 2010	12.41	12.41	12.10	12.23
4234	NASDAQ	VLY	Thu, Sep 30, 2010	12.30	12.61	12.29	12.29
4233	NASDAQ	VLY	Wed, Sep 29, 2010	12.14	12.28	12.07	12.17
4232	NASDAQ	VLY	Tue, Sep 28, 2010	12.23	12.26	12.00	12.21
4231	NASDAQ	VLY	Mon, Sep 27, 2010	12.12	12.25	12.03	12.18
4230	NASDAQ	VLY	Fri, Sep 24, 2010	11.97	12.10	11.84	12.10
4229	NASDAQ	VLY	Thu, Sep 23, 2010	11.90	12.13	11.74	11.83
4228	NASDAQ	VLY	Wed, Sep 22, 2010	12.30	12.39	11.93	11.94
4227	NASDAQ	VLY	Tue, Sep 21, 2010	12.68	12.68	12.32	12.32
4226	NASDAQ	VLY	Mon, Sep 20, 2010	12.50	12.71	12.44	12.70
4225	NASDAQ	VLY	Fri, Sep 17, 2010	12.43	12.52	12.30	12.49
4224	NASDAQ	VLY	Thu, Sep 16, 2010	12.44	12.49	12.32	12.37
4223	NASDAQ	VLY	Wed, Sep 15, 2010	12.53	12.53	12.38	12.43
4222	NASDAQ	VLY	Tue, Sep 14, 2010	12.52	12.63	12.38	12.54
4221	NASDAQ	VLY	Mon, Sep 13, 2010	12.58	12.62	12.37	12.58
4220	NASDAQ	VLY	Fri, Sep 10, 2010	12.46	12.61	12.43	12.50
4219	NASDAQ	VLY	Thu, Sep 9, 2010	12.67	12.67	12.34	12.46
4218	NASDAQ	VLY	Wed, Sep 8, 2010	12.33	12.62	12.33	12.50
4217	NASDAQ	VLY	Tue, Sep 7, 2010	12.60	12.61	12.34	12.34
4216	NASDAQ	VLY	Fri, Sep 3, 2010	12.65	12.66	12.53	12.64
4215	NASDAQ	VLY	Thu, Sep 2, 2010	12.50	12.54	12.38	12.49
4214	NASDAQ	VLY	Wed, Sep 1, 2010	12.36	12.52	12.23	12.52
4213	NASDAQ	VLY	Tue, Aug 31, 2010	12.29	12.46	12.24	12.41
4212	NASDAQ	VLY	Mon, Aug 30, 2010	12.53	12.57	12.29	12.29
4211	NASDAQ	VLY	Fri, Aug 27, 2010	12.49	12.63	12.27	12.59
4210	NASDAQ	VLY	Thu, Aug 26, 2010	12.46	12.54	12.37	12.38
4209	NASDAQ	VLY	Wed, Aug 25, 2010	12.23	12.48	12.05	12.44
4208	NASDAQ	VLY	Tue, Aug 24, 2010	12.46	12.46	12.23	12.29
4207	NASDAQ	VLY	Mon, Aug 23, 2010	12.71	12.84	12.55	12.57
4206	NASDAQ	VLY	Fri, Aug 20, 2010	12.91	12.91	12.51	12.62
4205	NASDAQ	VLY	Thu, Aug 19, 2010	13.08	13.23	12.80	12.92
4204	NASDAQ	VLY	Wed, Aug 18, 2010	13.12	13.22	13.01	13.11
4203	NASDAQ	VLY	Tue, Aug 17, 2010	13.12	13.24	12.98	13.14
4202	NASDAQ	VLY	Mon, Aug 16, 2010	12.80	13.07	12.77	12.98
4201	NASDAQ	VLY	Fri, Aug 13, 2010	13.05	13.13	12.83	12.84
4200	NASDAQ	VLY	Thu, Aug 12, 2010	13.21	13.21	12.98	13.05
4199	NASDAQ	VLY	Wed, Aug 11, 2010	13.63	13.63	13.29	13.29
4198	NASDAQ	VLY	Tue, Aug 10, 2010	13.72	14.00	13.65	13.82
4197	NASDAQ	VLY	Mon, Aug 9, 2010	13.75	13.90	13.65	13.90
4196	NASDAQ	VLY	Fri, Aug 6, 2010	13.70	13.82	13.47	13.68
4195	NASDAQ	VLY	Thu, Aug 5, 2010	13.97	13.97	13.72	13.88
4194	NASDAQ	VLY	Wed, Aug 4, 2010	14.22	14.25	13.93	14.02
4193	NASDAQ	VLY	Tue, Aug 3, 2010	13.94	14.21	13.88	14.13
4192	NASDAQ	VLY	Mon, Aug 2, 2010	14.00	14.09	13.75	14.01
4191	NASDAQ	VLY	Fri, Jul 30, 2010	13.63	13.91	13.60	13.82
4190	NASDAQ	VLY	Thu, Jul 29, 2010	13.84	13.91	13.59	13.76
4189	NASDAQ	VLY	Wed, Jul 28, 2010	14.00	14.04	13.64	13.70
4188	NASDAQ	VLY	Tue, Jul 27, 2010	14.05	14.29	13.98	14.02
4187	NASDAQ	VLY	Mon, Jul 26, 2010	13.53	14.01	13.52	13.95
4186	NASDAQ	VLY	Fri, Jul 23, 2010	13.40	13.57	13.33	13.54
4185	NASDAQ	VLY	Thu, Jul 22, 2010	13.33	13.52	13.25	13.47
4184	NASDAQ	VLY	Wed, Jul 21, 2010	13.58	13.60	13.08	13.09
4183	NASDAQ	VLY	Tue, Jul 20, 2010	13.25	13.50	13.09	13.50
4182	NASDAQ	VLY	Mon, Jul 19, 2010	13.40	13.49	13.19	13.36
4181	NASDAQ	VLY	Fri, Jul 16, 2010	13.83	13.83	13.36	13.37
4180	NASDAQ	VLY	Thu, Jul 15, 2010	14.03	14.03	13.65	13.91
4179	NASDAQ	VLY	Wed, Jul 14, 2010	14.15	14.15	13.83	13.99
4178	NASDAQ	VLY	Tue, Jul 13, 2010	13.85	14.22	13.84	14.17
4177	NASDAQ	VLY	Mon, Jul 12, 2010	13.66	13.90	13.66	13.74
4176	NASDAQ	VLY	Fri, Jul 9, 2010	13.42	13.75	13.42	13.75
4175	NASDAQ	VLY	Thu, Jul 8, 2010	13.49	13.57	13.23	13.48
4174	NASDAQ	VLY	Wed, Jul 7, 2010	12.79	13.33	12.79	13.33
4173	NASDAQ	VLY	Tue, Jul 6, 2010	12.99	13.06	12.70	12.80
4172	NASDAQ	VLY	Fri, Jul 2, 2010	12.91	12.95	12.64	12.76
4171	NASDAQ	VLY	Thu, Jul 1, 2010	12.93	13.12	12.69	12.84
4170	NASDAQ	VLY	Wed, Jun 30, 2010	13.13	13.29	12.96	12.97
4169	NASDAQ	VLY	Tue, Jun 29, 2010	13.33	13.36	13.07	13.14
4168	NASDAQ	VLY	Mon, Jun 28, 2010	13.47	13.57	13.34	13.48
4167	NASDAQ	VLY	Fri, Jun 25, 2010	13.21	13.47	13.13	13.43
4166	NASDAQ	VLY	Thu, Jun 24, 2010	13.24	13.36	13.10	13.13
4165	NASDAQ	VLY	Wed, Jun 23, 2010	13.39	13.46	13.21	13.29
4164	NASDAQ	VLY	Tue, Jun 22, 2010	13.63	13.80	13.34	13.37
4163	NASDAQ	VLY	Mon, Jun 21, 2010	13.76	13.81	13.55	13.64
4162	NASDAQ	VLY	Fri, Jun 18, 2010	13.82	13.82	13.54	13.65
4161	NASDAQ	VLY	Thu, Jun 17, 2010	13.86	13.88	13.68	13.80
4160	NASDAQ	VLY	Wed, Jun 16, 2010	13.61	13.89	13.58	13.81
4159	NASDAQ	VLY	Tue, Jun 15, 2010	13.54	13.75	13.47	13.71
4158	NASDAQ	VLY	Mon, Jun 14, 2010	13.63	13.73	13.44	13.48
4157	NASDAQ	VLY	Fri, Jun 11, 2010	13.40	13.62	13.30	13.59
4156	NASDAQ	VLY	Thu, Jun 10, 2010	13.27	13.53	13.12	13.52
4155	NASDAQ	VLY	Wed, Jun 9, 2010	13.34	13.34	13.01	13.02
4154	NASDAQ	VLY	Tue, Jun 8, 2010	13.12	13.25	12.88	13.23
4153	NASDAQ	VLY	Mon, Jun 7, 2010	13.11	13.23	13.01	13.06
4152	NASDAQ	VLY	Fri, Jun 4, 2010	13.38	13.42	13.06	13.08
4151	NASDAQ	VLY	Thu, Jun 3, 2010	13.75	13.81	13.50	13.58
4150	NASDAQ	VLY	Wed, Jun 2, 2010	13.47	13.69	13.28	13.69
4149	NASDAQ	VLY	Tue, Jun 1, 2010	13.65	13.75	13.42	13.45
4148	NASDAQ	VLY	Fri, May 28, 2010	14.01	14.06	13.66	13.77
4147	NASDAQ	VLY	Thu, May 27, 2010	13.86	14.04	13.69	14.00
4146	NASDAQ	VLY	Wed, May 26, 2010	13.68	13.84	13.52	13.62
4145	NASDAQ	VLY	Tue, May 25, 2010	13.04	13.60	13.03	13.58
4144	NASDAQ	VLY	Mon, May 24, 2010	13.62	13.70	13.37	13.37
4143	NASDAQ	VLY	Fri, May 21, 2010	13.10	13.65	12.92	13.62
4142	NASDAQ	VLY	Thu, May 20, 2010	13.70	13.77	13.30	13.31
4141	NASDAQ	VLY	Wed, May 19, 2010	14.10	14.27	13.84	13.94
4140	NASDAQ	VLY	Tue, May 18, 2010	14.67	14.70	14.01	14.10
4139	NASDAQ	VLY	Mon, May 17, 2010	14.58	14.71	14.23	14.53
4138	NASDAQ	VLY	Fri, May 14, 2010	14.87	14.87	14.46	14.59
4137	NASDAQ	VLY	Thu, May 13, 2010	15.10	15.30	14.98	14.98
4136	NASDAQ	VLY	Wed, May 12, 2010	15.03	15.23	14.90	15.16
4135	NASDAQ	VLY	Tue, May 11, 2010	14.59	15.24	14.54	14.91
4134	NASDAQ	VLY	Mon, May 10, 2010	14.27	14.81	14.18	14.72
4133	NASDAQ	VLY	Fri, May 7, 2010	14.14	14.28	13.66	13.75
4132	NASDAQ	VLY	Thu, May 6, 2010	14.61	14.81	13.57	14.14
4131	NASDAQ	VLY	Wed, May 5, 2010	14.52	14.81	14.50	14.70
4130	NASDAQ	VLY	Tue, May 4, 2010	15.44	15.50	15.21	15.33
4129	NASDAQ	VLY	Mon, May 3, 2010	15.50	15.70	15.43	15.64
4128	NASDAQ	VLY	Fri, Apr 30, 2010	15.80	15.85	15.45	15.47
4127	NASDAQ	VLY	Thu, Apr 29, 2010	15.66	15.81	15.50	15.75
4126	NASDAQ	VLY	Wed, Apr 28, 2010	15.64	15.73	15.44	15.55
4125	NASDAQ	VLY	Tue, Apr 27, 2010	15.64	16.03	15.47	15.49
4124	NASDAQ	VLY	Mon, Apr 26, 2010	16.05	16.10	15.75	15.76
4123	NASDAQ	VLY	Fri, Apr 23, 2010	16.04	16.19	15.83	15.95
4122	NASDAQ	VLY	Thu, Apr 22, 2010	15.79	16.05	15.71	15.95
4121	NASDAQ	VLY	Wed, Apr 21, 2010	15.70	16.03	15.67	15.94
4120	NASDAQ	VLY	Tue, Apr 20, 2010	15.67	15.73	15.49	15.73
4119	NASDAQ	VLY	Mon, Apr 19, 2010	15.34	15.63	15.27	15.53
4118	NASDAQ	VLY	Fri, Apr 16, 2010	15.72	15.84	15.29	15.45
4117	NASDAQ	VLY	Thu, Apr 15, 2010	15.69	15.86	15.62	15.76
4116	NASDAQ	VLY	Wed, Apr 14, 2010	15.50	15.67	15.35	15.67
4115	NASDAQ	VLY	Tue, Apr 13, 2010	15.39	15.42	15.20	15.36
4114	NASDAQ	VLY	Mon, Apr 12, 2010	15.19	15.45	15.19	15.44
4113	NASDAQ	VLY	Fri, Apr 9, 2010	15.10	15.28	14.81	15.28
4112	NASDAQ	VLY	Thu, Apr 8, 2010	15.00	15.28	14.97	15.10
4111	NASDAQ	VLY	Wed, Apr 7, 2010	15.37	15.55	14.95	15.04
4110	NASDAQ	VLY	Tue, Apr 6, 2010	14.86	15.48	14.82	15.40
4109	NASDAQ	VLY	Mon, Apr 5, 2010	14.89	14.95	14.70	14.91
4108	NASDAQ	VLY	Thu, Apr 1, 2010	14.80	14.87	14.63	14.76
4107	NASDAQ	VLY	Wed, Mar 31, 2010	14.85	14.95	14.62	14.64
4106	NASDAQ	VLY	Tue, Mar 30, 2010	15.08	15.10	14.86	14.91
4105	NASDAQ	VLY	Mon, Mar 29, 2010	14.96	15.08	14.86	15.05
4104	NASDAQ	VLY	Fri, Mar 26, 2010	14.78	15.00	14.70	14.83
4103	NASDAQ	VLY	Thu, Mar 25, 2010	14.79	15.06	14.70	14.85
4102	NASDAQ	VLY	Wed, Mar 24, 2010	14.76	14.86	14.59	14.66
4101	NASDAQ	VLY	Tue, Mar 23, 2010	14.77	14.85	14.59	14.85
4100	NASDAQ	VLY	Mon, Mar 22, 2010	14.52	14.93	14.48	14.79
4099	NASDAQ	VLY	Fri, Mar 19, 2010	14.79	14.94	14.53	14.64
4098	NASDAQ	VLY	Thu, Mar 18, 2010	14.67	14.97	14.64	14.78
4097	NASDAQ	VLY	Wed, Mar 17, 2010	14.49	14.72	14.41	14.71
4096	NASDAQ	VLY	Tue, Mar 16, 2010	14.58	14.58	14.36	14.52
4095	NASDAQ	VLY	Mon, Mar 15, 2010	13.99	14.51	13.99	14.51
4094	NASDAQ	VLY	Fri, Mar 12, 2010	14.08	14.14	13.92	14.06
4093	NASDAQ	VLY	Thu, Mar 11, 2010	13.69	13.95	13.65	13.95
4092	NASDAQ	VLY	Wed, Mar 10, 2010	13.75	13.89	13.65	13.77
4091	NASDAQ	VLY	Tue, Mar 9, 2010	13.64	13.81	13.57	13.73
4090	NASDAQ	VLY	Mon, Mar 8, 2010	13.78	13.79	13.62	13.73
4089	NASDAQ	VLY	Fri, Mar 5, 2010	13.63	13.82	13.50	13.79
4088	NASDAQ	VLY	Thu, Mar 4, 2010	13.53	13.65	13.47	13.52
4087	NASDAQ	VLY	Wed, Mar 3, 2010	13.66	13.70	13.46	13.50
4086	NASDAQ	VLY	Tue, Mar 2, 2010	13.83	13.95	13.71	13.81
4085	NASDAQ	VLY	Mon, Mar 1, 2010	13.76	13.83	13.66	13.77
4084	NASDAQ	VLY	Fri, Feb 26, 2010	13.73	13.83	13.52	13.71
4083	NASDAQ	VLY	Thu, Feb 25, 2010	13.52	13.72	13.44	13.68
4082	NASDAQ	VLY	Wed, Feb 24, 2010	13.61	13.81	13.57	13.74
4081	NASDAQ	VLY	Tue, Feb 23, 2010	13.66	13.75	13.51	13.53
4080	NASDAQ	VLY	Mon, Feb 22, 2010	13.57	13.72	13.50	13.72
4079	NASDAQ	VLY	Fri, Feb 19, 2010	13.32	13.50	13.27	13.50
4078	NASDAQ	VLY	Thu, Feb 18, 2010	13.24	13.40	13.16	13.38
4077	NASDAQ	VLY	Wed, Feb 17, 2010	13.44	13.46	13.11	13.20
4076	NASDAQ	VLY	Tue, Feb 16, 2010	13.18	13.47	13.10	13.45
4075	NASDAQ	VLY	Fri, Feb 12, 2010	12.87	13.11	12.87	13.11
4074	NASDAQ	VLY	Thu, Feb 11, 2010	12.80	13.03	12.68	13.03
4073	NASDAQ	VLY	Wed, Feb 10, 2010	12.70	12.90	12.67	12.83
4072	NASDAQ	VLY	Tue, Feb 9, 2010	12.70	12.88	12.45	12.79
4071	NASDAQ	VLY	Mon, Feb 8, 2010	12.74	12.84	12.50	12.52
4070	NASDAQ	VLY	Fri, Feb 5, 2010	12.52	12.91	12.29	12.72
4069	NASDAQ	VLY	Thu, Feb 4, 2010	12.70	12.74	12.45	12.50
4068	NASDAQ	VLY	Wed, Feb 3, 2010	12.98	13.12	12.63	12.76
4067	NASDAQ	VLY	Tue, Feb 2, 2010	13.14	13.16	12.95	13.08
4066	NASDAQ	VLY	Mon, Feb 1, 2010	13.21	13.35	12.98	13.10
4065	NASDAQ	VLY	Fri, Jan 29, 2010	13.41	13.50	13.07	13.10
4064	NASDAQ	VLY	Thu, Jan 28, 2010	13.31	13.57	13.31	13.40
4063	NASDAQ	VLY	Wed, Jan 27, 2010	12.86	13.39	12.86	13.35
4062	NASDAQ	VLY	Tue, Jan 26, 2010	13.09	13.26	12.84	12.86
4061	NASDAQ	VLY	Mon, Jan 25, 2010	13.70	13.70	13.08	13.14
4060	NASDAQ	VLY	Fri, Jan 22, 2010	13.75	13.95	13.34	13.52
4059	NASDAQ	VLY	Thu, Jan 21, 2010	14.15	14.39	13.59	14.08
4058	NASDAQ	VLY	Wed, Jan 20, 2010	14.36	14.76	14.15	14.69
4057	NASDAQ	VLY	Tue, Jan 19, 2010	14.29	14.52	14.29	14.50
4056	NASDAQ	VLY	Fri, Jan 15, 2010	14.48	14.50	14.19	14.29
4055	NASDAQ	VLY	Thu, Jan 14, 2010	14.12	14.52	14.08	14.50
4054	NASDAQ	VLY	Wed, Jan 13, 2010	13.90	14.19	13.77	14.14
4053	NASDAQ	VLY	Tue, Jan 12, 2010	13.88	14.00	13.72	13.81
4052	NASDAQ	VLY	Mon, Jan 11, 2010	14.13	14.20	13.89	13.97
4051	NASDAQ	VLY	Fri, Jan 8, 2010	13.90	14.13	13.82	14.02
4050	NASDAQ	VLY	Thu, Jan 7, 2010	13.44	14.00	13.44	13.96
4049	NASDAQ	VLY	Wed, Jan 6, 2010	13.33	13.65	13.28	13.47
4048	NASDAQ	VLY	Tue, Jan 5, 2010	13.54	13.54	13.18	13.30
4047	NASDAQ	VLY	Mon, Jan 4, 2010	13.46	13.63	13.40	13.49
4046	NASDAQ	VLY	Thu, Dec 31, 2009	13.52	13.65	13.39	13.46
4045	NASDAQ	VLY	Wed, Dec 30, 2009	13.46	13.60	13.35	13.50
4044	NASDAQ	VLY	Tue, Dec 29, 2009	13.44	13.57	13.30	13.51
4043	NASDAQ	VLY	Mon, Dec 28, 2009	13.51	13.58	13.30	13.37
4042	NASDAQ	VLY	Thu, Dec 24, 2009	13.32	13.48	13.26	13.46
4041	NASDAQ	VLY	Wed, Dec 23, 2009	13.31	13.32	13.22	13.32
4040	NASDAQ	VLY	Tue, Dec 22, 2009	13.12	13.30	13.08	13.23
4039	NASDAQ	VLY	Mon, Dec 21, 2009	13.22	13.30	13.01	13.12
4038	NASDAQ	VLY	Fri, Dec 18, 2009	13.05	13.24	12.96	13.17
4037	NASDAQ	VLY	Thu, Dec 17, 2009	12.82	13.10	12.81	12.95
4036	NASDAQ	VLY	Wed, Dec 16, 2009	12.68	12.94	12.68	12.94
4035	NASDAQ	VLY	Tue, Dec 15, 2009	12.68	12.70	12.54	12.69
4034	NASDAQ	VLY	Mon, Dec 14, 2009	12.41	12.73	12.27	12.73
4033	NASDAQ	VLY	Fri, Dec 11, 2009	12.68	12.81	12.60	12.68
4032	NASDAQ	VLY	Thu, Dec 10, 2009	12.65	12.73	12.55	12.59
4031	NASDAQ	VLY	Wed, Dec 9, 2009	12.68	12.75	12.54	12.64
4030	NASDAQ	VLY	Tue, Dec 8, 2009	12.81	12.87	12.54	12.72
4029	NASDAQ	VLY	Mon, Dec 7, 2009	12.52	12.96	12.49	12.87
4028	NASDAQ	VLY	Fri, Dec 4, 2009	12.55	12.62	12.33	12.52
4027	NASDAQ	VLY	Thu, Dec 3, 2009	12.76	12.90	12.34	12.35
4026	NASDAQ	VLY	Wed, Dec 2, 2009	12.50	12.76	12.46	12.71
4025	NASDAQ	VLY	Tue, Dec 1, 2009	12.62	12.72	12.49	12.54
4024	NASDAQ	VLY	Mon, Nov 30, 2009	12.31	12.59	12.29	12.59
4023	NASDAQ	VLY	Fri, Nov 27, 2009	12.26	12.53	12.26	12.30
4022	NASDAQ	VLY	Wed, Nov 25, 2009	12.81	12.89	12.58	12.59
4021	NASDAQ	VLY	Tue, Nov 24, 2009	12.95	12.98	12.67	12.79
4020	NASDAQ	VLY	Mon, Nov 23, 2009	12.90	13.15	12.82	12.95
4019	NASDAQ	VLY	Fri, Nov 20, 2009	12.67	12.82	12.57	12.75
4018	NASDAQ	VLY	Thu, Nov 19, 2009	12.73	12.81	12.66	12.72
4017	NASDAQ	VLY	Wed, Nov 18, 2009	12.62	12.86	12.57	12.83
4016	NASDAQ	VLY	Tue, Nov 17, 2009	12.42	12.81	12.42	12.63
4015	NASDAQ	VLY	Mon, Nov 16, 2009	12.44	12.72	12.38	12.45
4014	NASDAQ	VLY	Fri, Nov 13, 2009	12.32	12.44	12.22	12.31
4013	NASDAQ	VLY	Thu, Nov 12, 2009	12.59	12.75	12.30	12.33
4012	NASDAQ	VLY	Wed, Nov 11, 2009	12.66	12.87	12.56	12.66
4011	NASDAQ	VLY	Tue, Nov 10, 2009	12.68	12.73	12.45	12.53
4010	NASDAQ	VLY	Mon, Nov 9, 2009	12.60	12.78	12.50	12.77
4009	NASDAQ	VLY	Fri, Nov 6, 2009	12.30	12.53	12.20	12.51
4008	NASDAQ	VLY	Thu, Nov 5, 2009	12.49	12.50	12.22	12.42
4007	NASDAQ	VLY	Wed, Nov 4, 2009	12.53	12.65	12.31	12.31
4006	NASDAQ	VLY	Tue, Nov 3, 2009	12.58	12.68	12.36	12.47
4005	NASDAQ	VLY	Mon, Nov 2, 2009	12.72	12.95	12.33	12.65
4004	NASDAQ	VLY	Fri, Oct 30, 2009	12.99	13.12	12.47	12.65
4003	NASDAQ	VLY	Thu, Oct 29, 2009	13.37	13.37	12.77	13.10
4002	NASDAQ	VLY	Wed, Oct 28, 2009	12.95	13.35	12.93	13.33
4001	NASDAQ	VLY	Tue, Oct 27, 2009	13.03	13.40	12.95	13.06
4000	NASDAQ	VLY	Mon, Oct 26, 2009	12.53	13.04	12.53	12.95
3999	NASDAQ	VLY	Fri, Oct 23, 2009	12.33	12.57	12.15	12.55
3998	NASDAQ	VLY	Thu, Oct 22, 2009	11.71	12.36	11.70	12.22
3997	NASDAQ	VLY	Wed, Oct 21, 2009	11.75	12.14	11.65	11.68
3996	NASDAQ	VLY	Tue, Oct 20, 2009	11.78	11.97	11.57	11.82
3995	NASDAQ	VLY	Mon, Oct 19, 2009	11.98	11.98	11.68	11.80
3994	NASDAQ	VLY	Fri, Oct 16, 2009	11.80	11.93	11.65	11.89
3993	NASDAQ	VLY	Thu, Oct 15, 2009	11.80	11.98	11.76	11.95
3992	NASDAQ	VLY	Wed, Oct 14, 2009	11.98	11.99	11.79	11.94
3991	NASDAQ	VLY	Tue, Oct 13, 2009	11.77	11.88	11.56	11.85
3990	NASDAQ	VLY	Mon, Oct 12, 2009	11.86	11.86	11.66	11.85
3989	NASDAQ	VLY	Fri, Oct 9, 2009	11.59	11.79	11.53	11.79
3988	NASDAQ	VLY	Thu, Oct 8, 2009	11.55	11.67	11.42	11.59
3987	NASDAQ	VLY	Wed, Oct 7, 2009	11.43	11.53	11.22	11.49
3986	NASDAQ	VLY	Tue, Oct 6, 2009	11.50	11.67	11.31	11.49
3985	NASDAQ	VLY	Mon, Oct 5, 2009	11.35	11.46	11.23	11.41
3984	NASDAQ	VLY	Fri, Oct 2, 2009	11.19	11.38	11.06	11.26
3983	NASDAQ	VLY	Thu, Oct 1, 2009	11.68	11.85	11.27	11.30
3982	NASDAQ	VLY	Wed, Sep 30, 2009	11.73	11.85	11.48	11.70
3981	NASDAQ	VLY	Tue, Sep 29, 2009	11.77	11.94	11.67	11.74
3980	NASDAQ	VLY	Mon, Sep 28, 2009	11.56	11.79	11.43	11.79
3979	NASDAQ	VLY	Fri, Sep 25, 2009	11.46	11.65	11.25	11.44
3978	NASDAQ	VLY	Thu, Sep 24, 2009	11.75	11.94	11.36	11.55
3977	NASDAQ	VLY	Wed, Sep 23, 2009	11.88	11.99	11.70	11.73
3976	NASDAQ	VLY	Tue, Sep 22, 2009	11.82	11.95	11.67	11.90
3975	NASDAQ	VLY	Mon, Sep 21, 2009	11.69	11.86	11.63	11.73
3974	NASDAQ	VLY	Fri, Sep 18, 2009	11.94	11.95	11.66	11.80
3973	NASDAQ	VLY	Thu, Sep 17, 2009	12.30	12.36	11.70	11.90
3972	NASDAQ	VLY	Wed, Sep 16, 2009	11.45	12.36	11.43	12.30
3971	NASDAQ	VLY	Tue, Sep 15, 2009	11.01	11.33	10.88	11.26
3970	NASDAQ	VLY	Mon, Sep 14, 2009	10.87	11.03	10.76	10.96
3969	NASDAQ	VLY	Fri, Sep 11, 2009	10.90	11.09	10.80	10.94
3968	NASDAQ	VLY	Thu, Sep 10, 2009	10.75	11.03	10.65	10.92
3967	NASDAQ	VLY	Wed, Sep 9, 2009	10.76	10.91	10.60	10.81
3966	NASDAQ	VLY	Tue, Sep 8, 2009	10.81	10.88	10.66	10.73
3965	NASDAQ	VLY	Fri, Sep 4, 2009	10.69	10.74	10.55	10.73
3964	NASDAQ	VLY	Thu, Sep 3, 2009	10.62	10.71	10.47	10.70
3963	NASDAQ	VLY	Wed, Sep 2, 2009	10.70	10.91	10.50	10.52
3962	NASDAQ	VLY	Tue, Sep 1, 2009	11.07	11.25	10.86	10.97
3961	NASDAQ	VLY	Mon, Aug 31, 2009	11.09	11.19	10.88	11.10
3960	NASDAQ	VLY	Fri, Aug 28, 2009	11.33	11.37	11.08	11.20
3959	NASDAQ	VLY	Thu, Aug 27, 2009	11.29	11.29	10.95	11.27
3958	NASDAQ	VLY	Wed, Aug 26, 2009	11.24	11.46	11.12	11.25
3957	NASDAQ	VLY	Tue, Aug 25, 2009	11.39	11.52	11.17	11.27
3956	NASDAQ	VLY	Mon, Aug 24, 2009	11.78	11.91	11.30	11.37
3955	NASDAQ	VLY	Fri, Aug 21, 2009	11.81	11.84	11.62	11.76
3954	NASDAQ	VLY	Thu, Aug 20, 2009	11.43	11.96	11.40	11.70
3953	NASDAQ	VLY	Wed, Aug 19, 2009	11.35	11.57	11.20	11.55
3952	NASDAQ	VLY	Tue, Aug 18, 2009	11.51	11.65	11.39	11.42
3951	NASDAQ	VLY	Mon, Aug 17, 2009	11.77	11.88	11.46	11.47
3950	NASDAQ	VLY	Fri, Aug 14, 2009	12.27	12.27	11.73	12.04
3949	NASDAQ	VLY	Thu, Aug 13, 2009	12.66	13.04	12.15	12.30
3948	NASDAQ	VLY	Wed, Aug 12, 2009	12.27	12.77	12.02	12.45
3947	NASDAQ	VLY	Tue, Aug 11, 2009	12.79	12.94	12.27	12.30
3946	NASDAQ	VLY	Mon, Aug 10, 2009	12.87	13.23	12.73	12.90
3945	NASDAQ	VLY	Fri, Aug 7, 2009	12.70	13.20	12.55	12.91
3944	NASDAQ	VLY	Thu, Aug 6, 2009	12.97	13.10	12.34	12.51
3943	NASDAQ	VLY	Wed, Aug 5, 2009	12.70	12.94	12.67	12.86
3942	NASDAQ	VLY	Tue, Aug 4, 2009	12.35	12.80	12.25	12.79
3941	NASDAQ	VLY	Mon, Aug 3, 2009	12.23	12.43	12.01	12.40
3940	NASDAQ	VLY	Fri, Jul 31, 2009	12.03	12.18	12.02	12.11
3939	NASDAQ	VLY	Thu, Jul 30, 2009	12.40	12.45	12.03	12.10
3938	NASDAQ	VLY	Wed, Jul 29, 2009	12.10	12.45	12.01	12.18
3937	NASDAQ	VLY	Tue, Jul 28, 2009	12.52	12.84	12.22	12.28
3936	NASDAQ	VLY	Mon, Jul 27, 2009	12.46	12.76	12.24	12.62
3935	NASDAQ	VLY	Fri, Jul 24, 2009	11.95	12.48	11.77	12.48
3934	NASDAQ	VLY	Thu, Jul 23, 2009	10.80	11.88	10.60	11.57
3933	NASDAQ	VLY	Wed, Jul 22, 2009	10.43	10.95	10.43	10.82
3932	NASDAQ	VLY	Tue, Jul 21, 2009	10.95	10.97	10.54	10.60
3931	NASDAQ	VLY	Mon, Jul 20, 2009	10.76	10.87	10.70	10.87
3930	NASDAQ	VLY	Fri, Jul 17, 2009	11.11	11.13	10.67	10.71
3929	NASDAQ	VLY	Thu, Jul 16, 2009	11.04	11.11	10.83	11.07
3928	NASDAQ	VLY	Wed, Jul 15, 2009	10.87	11.13	10.81	11.06
3927	NASDAQ	VLY	Tue, Jul 14, 2009	10.92	10.92	10.65	10.75
3926	NASDAQ	VLY	Mon, Jul 13, 2009	10.60	10.93	10.44	10.90
3925	NASDAQ	VLY	Fri, Jul 10, 2009	10.73	10.84	10.35	10.39
3924	NASDAQ	VLY	Thu, Jul 9, 2009	10.96	11.10	10.80	10.88
3923	NASDAQ	VLY	Wed, Jul 8, 2009	11.05	11.27	10.61	10.79
3922	NASDAQ	VLY	Tue, Jul 7, 2009	11.06	11.29	10.80	10.94
3921	NASDAQ	VLY	Mon, Jul 6, 2009	10.78	11.12	10.78	11.05
3920	NASDAQ	VLY	Thu, Jul 2, 2009	11.27	11.38	10.83	10.83
3919	NASDAQ	VLY	Wed, Jul 1, 2009	11.21	11.48	11.03	11.42
3918	NASDAQ	VLY	Tue, Jun 30, 2009	11.17	11.28	10.93	11.14
3917	NASDAQ	VLY	Mon, Jun 29, 2009	11.04	11.22	10.64	11.17
3916	NASDAQ	VLY	Fri, Jun 26, 2009	10.79	11.10	10.64	11.02
3915	NASDAQ	VLY	Thu, Jun 25, 2009	10.37	10.86	10.30	10.86
3914	NASDAQ	VLY	Wed, Jun 24, 2009	10.52	10.58	10.31	10.43
3913	NASDAQ	VLY	Tue, Jun 23, 2009	10.59	10.86	10.33	10.46
3912	NASDAQ	VLY	Mon, Jun 22, 2009	10.84	10.91	10.55	10.56
3911	NASDAQ	VLY	Fri, Jun 19, 2009	11.04	11.14	10.81	10.96
3910	NASDAQ	VLY	Thu, Jun 18, 2009	10.83	11.06	10.75	10.94
3909	NASDAQ	VLY	Wed, Jun 17, 2009	10.97	11.17	10.52	10.77
3908	NASDAQ	VLY	Tue, Jun 16, 2009	11.24	11.30	11.00	11.03
3907	NASDAQ	VLY	Mon, Jun 15, 2009	11.29	11.43	10.94	11.11
3906	NASDAQ	VLY	Fri, Jun 12, 2009	11.42	11.65	11.36	11.50
3905	NASDAQ	VLY	Thu, Jun 11, 2009	11.30	11.71	11.30	11.46
3904	NASDAQ	VLY	Wed, Jun 10, 2009	11.73	11.80	11.27	11.28
3903	NASDAQ	VLY	Tue, Jun 9, 2009	11.96	11.98	11.62	11.68
3902	NASDAQ	VLY	Mon, Jun 8, 2009	11.44	12.04	11.44	11.93
3901	NASDAQ	VLY	Fri, Jun 5, 2009	12.14	12.21	11.54	11.69
3900	NASDAQ	VLY	Thu, Jun 4, 2009	11.77	12.00	11.49	12.00
3899	NASDAQ	VLY	Wed, Jun 3, 2009	11.59	11.80	11.28	11.67
3898	NASDAQ	VLY	Tue, Jun 2, 2009	11.62	11.90	11.54	11.78
3897	NASDAQ	VLY	Mon, Jun 1, 2009	11.72	11.81	11.51	11.70
3896	NASDAQ	VLY	Fri, May 29, 2009	11.57	11.66	11.25	11.56
3895	NASDAQ	VLY	Thu, May 28, 2009	11.51	11.57	11.20	11.45
3894	NASDAQ	VLY	Wed, May 27, 2009	12.03	12.03	11.26	11.27
3893	NASDAQ	VLY	Tue, May 26, 2009	11.22	12.00	11.22	11.92
3892	NASDAQ	VLY	Fri, May 22, 2009	11.69	11.70	11.26	11.29
3891	NASDAQ	VLY	Thu, May 21, 2009	11.37	11.52	11.16	11.45
3890	NASDAQ	VLY	Wed, May 20, 2009	12.32	12.39	11.44	11.49
3889	NASDAQ	VLY	Tue, May 19, 2009	12.66	12.66	12.01	12.07
3888	NASDAQ	VLY	Mon, May 18, 2009	12.19	12.73	12.16	12.71
3887	NASDAQ	VLY	Fri, May 15, 2009	12.20	12.22	11.84	11.91
3886	NASDAQ	VLY	Thu, May 14, 2009	12.06	12.43	11.94	12.23
3885	NASDAQ	VLY	Wed, May 13, 2009	12.37	12.50	12.09	12.10
3884	NASDAQ	VLY	Tue, May 12, 2009	13.45	13.59	12.37	12.65
3883	NASDAQ	VLY	Mon, May 11, 2009	13.65	13.91	13.10	13.17
3882	NASDAQ	VLY	Fri, May 8, 2009	13.91	14.25	13.45	14.25
3881	NASDAQ	VLY	Thu, May 7, 2009	14.41	14.73	13.25	13.31
3880	NASDAQ	VLY	Wed, May 6, 2009	13.45	14.33	13.39	14.31
3879	NASDAQ	VLY	Tue, May 5, 2009	14.35	14.42	13.62	13.67
3878	NASDAQ	VLY	Mon, May 4, 2009	13.71	14.56	13.48	14.53
3877	NASDAQ	VLY	Fri, May 1, 2009	13.65	14.11	13.32	13.37
3876	NASDAQ	VLY	Thu, Apr 30, 2009	14.73	14.82	13.73	13.78
3875	NASDAQ	VLY	Wed, Apr 29, 2009	13.75	14.59	13.64	14.56
3874	NASDAQ	VLY	Tue, Apr 28, 2009	13.50	13.99	13.48	13.63
3873	NASDAQ	VLY	Mon, Apr 27, 2009	13.38	14.06	13.34	13.83
3872	NASDAQ	VLY	Fri, Apr 24, 2009	12.96	13.81	12.74	13.62
3871	NASDAQ	VLY	Thu, Apr 23, 2009	13.07	13.07	12.15	12.86
3870	NASDAQ	VLY	Wed, Apr 22, 2009	12.42	13.11	12.14	12.31
3869	NASDAQ	VLY	Tue, Apr 21, 2009	11.88	12.80	11.31	12.77
3868	NASDAQ	VLY	Mon, Apr 20, 2009	12.62	12.79	11.90	11.91
3867	NASDAQ	VLY	Fri, Apr 17, 2009	12.76	13.31	12.52	13.18
3866	NASDAQ	VLY	Thu, Apr 16, 2009	12.98	13.04	12.30	12.84
3865	NASDAQ	VLY	Wed, Apr 15, 2009	12.52	12.87	12.26	12.76
3864	NASDAQ	VLY	Tue, Apr 14, 2009	13.72	13.85	12.54	12.70
3863	NASDAQ	VLY	Mon, Apr 13, 2009	13.19	14.01	12.99	13.97
3862	NASDAQ	VLY	Thu, Apr 9, 2009	12.53	13.52	12.21	13.42
3861	NASDAQ	VLY	Wed, Apr 8, 2009	12.25	12.33	11.66	11.97
3860	NASDAQ	VLY	Tue, Apr 7, 2009	12.38	12.75	12.18	12.18
3859	NASDAQ	VLY	Mon, Apr 6, 2009	12.58	12.84	12.44	12.64
3858	NASDAQ	VLY	Fri, Apr 3, 2009	12.66	13.01	12.34	12.98
3857	NASDAQ	VLY	Thu, Apr 2, 2009	12.52	12.80	12.31	12.59
3856	NASDAQ	VLY	Wed, Apr 1, 2009	11.65	11.94	11.28	11.75
3855	NASDAQ	VLY	Tue, Mar 31, 2009	11.48	11.90	11.30	11.78
3854	NASDAQ	VLY	Mon, Mar 30, 2009	11.49	11.55	11.09	11.11
3853	NASDAQ	VLY	Fri, Mar 27, 2009	11.40	12.22	11.40	11.87
3852	NASDAQ	VLY	Thu, Mar 26, 2009	11.33	11.69	11.10	11.69
3851	NASDAQ	VLY	Wed, Mar 25, 2009	11.22	11.52	10.59	11.27
3850	NASDAQ	VLY	Tue, Mar 24, 2009	11.47	11.76	10.91	10.96
3849	NASDAQ	VLY	Mon, Mar 23, 2009	10.30	11.66	10.28	11.66
3848	NASDAQ	VLY	Fri, Mar 20, 2009	10.18	10.40	9.90	9.96
3847	NASDAQ	VLY	Thu, Mar 19, 2009	11.19	11.19	10.12	10.13
3846	NASDAQ	VLY	Wed, Mar 18, 2009	10.47	11.07	10.19	11.04
3845	NASDAQ	VLY	Tue, Mar 17, 2009	9.77	10.56	9.77	10.54
3844	NASDAQ	VLY	Mon, Mar 16, 2009	10.29	10.49	9.71	9.76
3843	NASDAQ	VLY	Fri, Mar 13, 2009	10.28	10.39	9.66	10.13
3842	NASDAQ	VLY	Thu, Mar 12, 2009	9.31	10.15	9.07	10.14
3841	NASDAQ	VLY	Wed, Mar 11, 2009	9.64	9.84	9.15	9.30
3840	NASDAQ	VLY	Tue, Mar 10, 2009	8.67	9.54	8.58	9.54
3839	NASDAQ	VLY	Mon, Mar 9, 2009	8.46	8.75	8.13	8.38
3838	NASDAQ	VLY	Fri, Mar 6, 2009	8.53	8.89	8.04	8.57
3837	NASDAQ	VLY	Thu, Mar 5, 2009	9.49	9.62	8.49	8.57
3836	NASDAQ	VLY	Wed, Mar 4, 2009	10.09	10.09	9.24	9.56
3835	NASDAQ	VLY	Tue, Mar 3, 2009	10.45	10.45	9.84	9.95
3834	NASDAQ	VLY	Mon, Mar 2, 2009	10.71	10.75	10.20	10.24
3833	NASDAQ	VLY	Fri, Feb 27, 2009	10.56	11.31	10.56	10.89
3832	NASDAQ	VLY	Thu, Feb 26, 2009	10.96	11.55	10.68	10.84
3831	NASDAQ	VLY	Wed, Feb 25, 2009	10.73	11.07	10.09	10.76
3830	NASDAQ	VLY	Tue, Feb 24, 2009	10.03	10.81	9.80	10.81
3829	NASDAQ	VLY	Mon, Feb 23, 2009	10.24	10.69	9.80	9.90
3828	NASDAQ	VLY	Fri, Feb 20, 2009	9.89	10.30	9.23	10.16
3827	NASDAQ	VLY	Thu, Feb 19, 2009	10.76	10.91	9.98	10.09
3826	NASDAQ	VLY	Wed, Feb 18, 2009	11.07	11.27	10.46	10.72
3825	NASDAQ	VLY	Tue, Feb 17, 2009	11.42	11.52	11.00	11.02
3824	NASDAQ	VLY	Fri, Feb 13, 2009	12.25	12.25	11.53	11.59
3823	NASDAQ	VLY	Thu, Feb 12, 2009	12.03	12.33	11.51	12.20
3822	NASDAQ	VLY	Wed, Feb 11, 2009	12.36	12.56	11.92	12.46
3821	NASDAQ	VLY	Tue, Feb 10, 2009	13.00	13.39	12.14	12.19
3820	NASDAQ	VLY	Mon, Feb 9, 2009	13.31	13.55	13.12	13.21
3819	NASDAQ	VLY	Fri, Feb 6, 2009	12.40	13.35	12.39	13.26
3818	NASDAQ	VLY	Thu, Feb 5, 2009	11.81	12.61	11.48	12.46
3817	NASDAQ	VLY	Wed, Feb 4, 2009	11.94	11.95	11.29	11.87
3816	NASDAQ	VLY	Tue, Feb 3, 2009	12.35	12.41	11.51	11.68
3815	NASDAQ	VLY	Mon, Feb 2, 2009	12.20	12.40	11.97	12.31
3814	NASDAQ	VLY	Fri, Jan 30, 2009	13.00	13.19	12.26	12.40
3813	NASDAQ	VLY	Thu, Jan 29, 2009	13.39	13.45	12.73	12.78
3812	NASDAQ	VLY	Wed, Jan 28, 2009	12.91	13.84	12.91	13.69
3811	NASDAQ	VLY	Tue, Jan 27, 2009	12.99	13.06	12.24	12.65
3810	NASDAQ	VLY	Mon, Jan 26, 2009	13.14	13.52	12.65	12.84
3809	NASDAQ	VLY	Fri, Jan 23, 2009	12.38	12.96	12.19	12.83
3808	NASDAQ	VLY	Thu, Jan 22, 2009	13.49	14.27	12.62	12.71
3807	NASDAQ	VLY	Wed, Jan 21, 2009	14.10	14.77	13.43	14.71
3806	NASDAQ	VLY	Tue, Jan 20, 2009	14.58	14.58	13.30	13.41
3805	NASDAQ	VLY	Fri, Jan 16, 2009	15.28	15.37	14.23	14.74
3804	NASDAQ	VLY	Thu, Jan 15, 2009	15.32	15.68	14.56	15.11
3803	NASDAQ	VLY	Wed, Jan 14, 2009	15.93	16.24	15.35	15.38
3802	NASDAQ	VLY	Tue, Jan 13, 2009	16.04	16.74	15.90	16.59
3801	NASDAQ	VLY	Mon, Jan 12, 2009	16.70	17.08	16.12	16.34
3800	NASDAQ	VLY	Fri, Jan 9, 2009	17.31	17.31	16.57	16.58
3799	NASDAQ	VLY	Thu, Jan 8, 2009	17.43	17.68	17.02	17.18
3798	NASDAQ	VLY	Wed, Jan 7, 2009	18.16	18.68	17.27	17.31
3797	NASDAQ	VLY	Tue, Jan 6, 2009	18.82	18.82	18.24	18.39
3796	NASDAQ	VLY	Mon, Jan 5, 2009	18.77	18.98	18.39	18.60
3795	NASDAQ	VLY	Fri, Jan 2, 2009	19.21	19.29	18.66	18.91
3794	NASDAQ	VLY	Wed, Dec 31, 2008	19.31	19.57	18.77	19.29
3793	NASDAQ	VLY	Tue, Dec 30, 2008	18.04	19.30	18.04	19.06
3792	NASDAQ	VLY	Mon, Dec 29, 2008	18.10	18.39	17.48	18.32
3791	NASDAQ	VLY	Fri, Dec 26, 2008	18.36	18.36	17.87	18.09
3790	NASDAQ	VLY	Wed, Dec 24, 2008	17.03	18.24	17.00	18.07
3789	NASDAQ	VLY	Tue, Dec 23, 2008	16.14	16.31	15.97	16.06
3788	NASDAQ	VLY	Mon, Dec 22, 2008	16.23	16.60	16.01	16.05
3787	NASDAQ	VLY	Fri, Dec 19, 2008	16.84	16.93	16.18	16.27
3786	NASDAQ	VLY	Thu, Dec 18, 2008	17.14	17.14	16.56	16.65
3785	NASDAQ	VLY	Wed, Dec 17, 2008	16.90	17.36	16.65	16.92
3784	NASDAQ	VLY	Tue, Dec 16, 2008	16.10	17.11	16.09	17.10
3783	NASDAQ	VLY	Mon, Dec 15, 2008	16.08	16.30	15.53	15.90
3782	NASDAQ	VLY	Fri, Dec 12, 2008	15.39	16.48	15.39	16.25
3781	NASDAQ	VLY	Thu, Dec 11, 2008	16.30	16.35	15.48	15.53
3780	NASDAQ	VLY	Wed, Dec 10, 2008	16.41	16.43	15.97	16.35
3779	NASDAQ	VLY	Tue, Dec 9, 2008	17.14	17.28	16.02	16.12
3778	NASDAQ	VLY	Mon, Dec 8, 2008	17.68	17.90	17.10	17.54
3777	NASDAQ	VLY	Fri, Dec 5, 2008	16.30	17.43	15.52	17.42
3776	NASDAQ	VLY	Thu, Dec 4, 2008	16.15	17.31	16.15	16.47
3775	NASDAQ	VLY	Wed, Dec 3, 2008	16.24	16.93	15.73	16.90
3774	NASDAQ	VLY	Tue, Dec 2, 2008	15.82	16.30	15.24	16.26
3773	NASDAQ	VLY	Mon, Dec 1, 2008	17.40	18.10	15.34	15.46
3772	NASDAQ	VLY	Fri, Nov 28, 2008	18.10	18.41	17.77	18.41
3771	NASDAQ	VLY	Wed, Nov 26, 2008	17.60	18.28	17.31	18.23
3770	NASDAQ	VLY	Tue, Nov 25, 2008	17.84	19.50	16.82	18.15
3769	NASDAQ	VLY	Mon, Nov 24, 2008	15.76	18.33	15.70	18.27
3768	NASDAQ	VLY	Fri, Nov 21, 2008	14.73	16.09	14.18	15.52
3767	NASDAQ	VLY	Thu, Nov 20, 2008	15.49	16.46	14.68	14.68
3766	NASDAQ	VLY	Wed, Nov 19, 2008	16.31	17.03	15.50	15.52
3765	NASDAQ	VLY	Tue, Nov 18, 2008	16.41	16.87	15.85	16.62
3764	NASDAQ	VLY	Mon, Nov 17, 2008	16.67	16.90	16.33	16.49
3763	NASDAQ	VLY	Fri, Nov 14, 2008	16.90	18.10	16.71	16.71
3762	NASDAQ	VLY	Thu, Nov 13, 2008	16.52	17.85	15.80	17.85
3761	NASDAQ	VLY	Wed, Nov 12, 2008	16.31	16.92	16.14	16.19
3760	NASDAQ	VLY	Tue, Nov 11, 2008	16.44	17.21	16.44	16.57
3759	NASDAQ	VLY	Mon, Nov 10, 2008	17.62	17.62	16.72	16.92
3758	NASDAQ	VLY	Fri, Nov 7, 2008	16.70	17.36	16.50	17.33
3757	NASDAQ	VLY	Thu, Nov 6, 2008	17.28	17.70	16.67	16.70
3756	NASDAQ	VLY	Wed, Nov 5, 2008	18.78	18.93	17.16	17.28
3755	NASDAQ	VLY	Tue, Nov 4, 2008	18.10	18.85	17.85	18.78
3754	NASDAQ	VLY	Mon, Nov 3, 2008	18.00	18.10	17.71	18.02
3753	NASDAQ	VLY	Fri, Oct 31, 2008	17.26	18.10	17.01	18.10
3752	NASDAQ	VLY	Thu, Oct 30, 2008	16.42	17.24	16.11	17.24
3751	NASDAQ	VLY	Wed, Oct 29, 2008	16.05	17.12	15.66	16.21
3750	NASDAQ	VLY	Tue, Oct 28, 2008	15.00	16.05	14.37	15.97
3749	NASDAQ	VLY	Mon, Oct 27, 2008	14.35	15.52	14.35	14.70
3748	NASDAQ	VLY	Fri, Oct 24, 2008	14.58	15.46	14.58	14.93
3747	NASDAQ	VLY	Thu, Oct 23, 2008	16.38	16.41	14.76	15.35
3746	NASDAQ	VLY	Wed, Oct 22, 2008	16.56	16.76	15.84	16.00
3745	NASDAQ	VLY	Tue, Oct 21, 2008	16.86	17.01	16.55	16.65
3744	NASDAQ	VLY	Mon, Oct 20, 2008	16.48	17.36	16.48	17.01
3743	NASDAQ	VLY	Fri, Oct 17, 2008	17.08	17.99	16.94	17.28
3742	NASDAQ	VLY	Thu, Oct 16, 2008	17.38	17.90	16.48	17.50
3741	NASDAQ	VLY	Wed, Oct 15, 2008	18.16	18.62	17.10	17.13
3740	NASDAQ	VLY	Tue, Oct 14, 2008	19.18	19.43	17.40	18.57
3739	NASDAQ	VLY	Mon, Oct 13, 2008	17.74	19.05	16.66	19.05
3738	NASDAQ	VLY	Fri, Oct 10, 2008	15.09	17.62	13.33	17.14
3737	NASDAQ	VLY	Thu, Oct 9, 2008	17.84	18.07	15.43	15.43
3736	NASDAQ	VLY	Wed, Oct 8, 2008	19.15	19.52	17.14	17.89
3735	NASDAQ	VLY	Tue, Oct 7, 2008	19.90	20.47	19.43	19.61
3734	NASDAQ	VLY	Mon, Oct 6, 2008	20.17	20.66	19.05	19.90
3733	NASDAQ	VLY	Fri, Oct 3, 2008	21.28	22.76	20.95	20.95
3732	NASDAQ	VLY	Thu, Oct 2, 2008	21.86	21.90	21.15	21.37
3731	NASDAQ	VLY	Wed, Oct 1, 2008	20.00	21.75	19.72	21.70
3730	NASDAQ	VLY	Tue, Sep 30, 2008	18.55	20.00	17.86	19.96
3729	NASDAQ	VLY	Mon, Sep 29, 2008	20.12	20.67	18.56	19.14
3728	NASDAQ	VLY	Fri, Sep 26, 2008	20.79	20.81	19.69	20.46
3727	NASDAQ	VLY	Thu, Sep 25, 2008	20.27	21.19	20.27	20.41
3726	NASDAQ	VLY	Wed, Sep 24, 2008	20.57	20.95	19.57	20.69
3725	NASDAQ	VLY	Tue, Sep 23, 2008	19.74	20.81	19.74	20.24
3724	NASDAQ	VLY	Mon, Sep 22, 2008	19.76	21.84	19.54	20.43
3723	NASDAQ	VLY	Fri, Sep 19, 2008	21.91	23.57	20.38	22.86
3722	NASDAQ	VLY	Thu, Sep 18, 2008	18.62	22.86	18.35	22.84
3721	NASDAQ	VLY	Wed, Sep 17, 2008	19.12	19.90	18.30	18.38
3720	NASDAQ	VLY	Tue, Sep 16, 2008	17.84	19.48	17.37	19.43
3719	NASDAQ	VLY	Mon, Sep 15, 2008	18.10	18.93	17.82	18.49
3718	NASDAQ	VLY	Fri, Sep 12, 2008	18.22	19.27	18.00	18.64
3717	NASDAQ	VLY	Thu, Sep 11, 2008	17.74	18.70	17.30	18.60
3716	NASDAQ	VLY	Wed, Sep 10, 2008	18.58	18.80	17.54	18.09
3715	NASDAQ	VLY	Tue, Sep 9, 2008	19.43	19.98	18.93	19.05
3714	NASDAQ	VLY	Mon, Sep 8, 2008	19.83	20.82	19.00	19.89
3713	NASDAQ	VLY	Fri, Sep 5, 2008	18.25	19.34	18.09	19.24
3712	NASDAQ	VLY	Thu, Sep 4, 2008	18.86	19.14	18.23	18.48
3711	NASDAQ	VLY	Wed, Sep 3, 2008	19.00	19.56	18.90	19.11
3710	NASDAQ	VLY	Tue, Sep 2, 2008	19.29	19.48	18.96	19.28
3709	NASDAQ	VLY	Fri, Aug 29, 2008	18.92	19.23	18.78	19.06
3708	NASDAQ	VLY	Thu, Aug 28, 2008	18.92	19.16	18.76	19.15
3707	NASDAQ	VLY	Wed, Aug 27, 2008	18.80	18.93	18.48	18.80
3706	NASDAQ	VLY	Tue, Aug 26, 2008	18.58	18.93	18.20	18.80
3705	NASDAQ	VLY	Mon, Aug 25, 2008	18.94	19.11	18.46	18.58
3704	NASDAQ	VLY	Fri, Aug 22, 2008	18.98	19.18	18.67	19.05
3703	NASDAQ	VLY	Thu, Aug 21, 2008	18.67	18.95	18.60	18.74
3702	NASDAQ	VLY	Wed, Aug 20, 2008	19.57	19.65	18.56	18.90
3701	NASDAQ	VLY	Tue, Aug 19, 2008	19.53	19.68	19.26	19.49
3700	NASDAQ	VLY	Mon, Aug 18, 2008	20.54	20.54	19.71	19.79
3699	NASDAQ	VLY	Fri, Aug 15, 2008	20.50	21.19	20.06	20.54
3698	NASDAQ	VLY	Thu, Aug 14, 2008	19.78	20.21	19.44	20.17
3697	NASDAQ	VLY	Wed, Aug 13, 2008	20.61	20.65	19.22	19.78
3696	NASDAQ	VLY	Tue, Aug 12, 2008	20.84	21.50	20.35	20.61
3695	NASDAQ	VLY	Mon, Aug 11, 2008	19.99	21.97	19.86	21.04
3694	NASDAQ	VLY	Fri, Aug 8, 2008	19.14	20.57	18.98	20.37
3693	NASDAQ	VLY	Thu, Aug 7, 2008	19.40	19.95	18.82	19.08
3692	NASDAQ	VLY	Wed, Aug 6, 2008	19.62	19.85	19.11	19.65
3691	NASDAQ	VLY	Tue, Aug 5, 2008	19.24	19.84	19.10	19.76
3690	NASDAQ	VLY	Mon, Aug 4, 2008	18.64	19.24	18.48	19.06
3689	NASDAQ	VLY	Fri, Aug 1, 2008	19.11	19.11	18.38	19.02
3688	NASDAQ	VLY	Thu, Jul 31, 2008	18.09	18.94	18.05	18.80
3687	NASDAQ	VLY	Wed, Jul 30, 2008	19.04	19.04	18.12	18.50
3686	NASDAQ	VLY	Tue, Jul 29, 2008	17.46	18.86	17.37	18.73
3685	NASDAQ	VLY	Mon, Jul 28, 2008	18.03	18.22	17.35	17.46
3684	NASDAQ	VLY	Fri, Jul 25, 2008	17.71	18.49	17.46	17.97
3683	NASDAQ	VLY	Thu, Jul 24, 2008	18.81	18.86	17.73	17.92
3682	NASDAQ	VLY	Wed, Jul 23, 2008	18.74	19.17	18.35	18.63
3681	NASDAQ	VLY	Tue, Jul 22, 2008	17.40	18.82	17.16	18.73
3680	NASDAQ	VLY	Mon, Jul 21, 2008	17.21	17.58	16.79	17.36
3679	NASDAQ	VLY	Fri, Jul 18, 2008	16.61	17.30	16.23	16.96
3678	NASDAQ	VLY	Thu, Jul 17, 2008	16.32	17.05	15.34	16.52
3677	NASDAQ	VLY	Wed, Jul 16, 2008	14.52	16.40	14.30	16.30
3676	NASDAQ	VLY	Tue, Jul 15, 2008	13.70	14.47	12.98	13.75
3675	NASDAQ	VLY	Mon, Jul 14, 2008	15.05	15.13	13.61	13.75
3674	NASDAQ	VLY	Fri, Jul 11, 2008	14.90	15.14	14.40	14.89
3673	NASDAQ	VLY	Thu, Jul 10, 2008	14.85	15.34	14.71	15.05
3672	NASDAQ	VLY	Wed, Jul 9, 2008	15.06	15.48	14.61	14.74
3671	NASDAQ	VLY	Tue, Jul 8, 2008	14.04	15.30	13.70	15.30
3670	NASDAQ	VLY	Mon, Jul 7, 2008	14.26	14.90	13.49	13.76
3669	NASDAQ	VLY	Thu, Jul 3, 2008	15.05	15.19	14.06	14.07
3668	NASDAQ	VLY	Wed, Jul 2, 2008	15.29	15.88	14.83	14.90
3667	NASDAQ	VLY	Tue, Jul 1, 2008	14.90	15.38	14.81	15.27
3666	NASDAQ	VLY	Mon, Jun 30, 2008	16.13	16.13	14.84	15.02
3665	NASDAQ	VLY	Fri, Jun 27, 2008	15.94	16.57	15.94	16.00
3664	NASDAQ	VLY	Thu, Jun 26, 2008	15.41	16.39	15.40	16.05
3663	NASDAQ	VLY	Wed, Jun 25, 2008	16.27	16.90	16.00	16.06
3662	NASDAQ	VLY	Tue, Jun 24, 2008	15.72	16.29	15.62	16.25
3661	NASDAQ	VLY	Mon, Jun 23, 2008	16.12	16.42	15.79	15.79
3660	NASDAQ	VLY	Fri, Jun 20, 2008	16.06	16.58	15.96	16.16
3659	NASDAQ	VLY	Thu, Jun 19, 2008	16.05	16.44	15.67	16.37
3658	NASDAQ	VLY	Wed, Jun 18, 2008	16.11	16.30	15.75	16.10
3657	NASDAQ	VLY	Tue, Jun 17, 2008	16.62	16.95	16.16	16.17
3656	NASDAQ	VLY	Mon, Jun 16, 2008	15.78	16.71	15.78	16.62
3655	NASDAQ	VLY	Fri, Jun 13, 2008	16.35	16.38	15.55	15.91
3654	NASDAQ	VLY	Thu, Jun 12, 2008	16.23	16.67	16.06	16.17
3653	NASDAQ	VLY	Wed, Jun 11, 2008	16.67	16.67	16.10	16.14
3652	NASDAQ	VLY	Tue, Jun 10, 2008	16.07	16.74	16.07	16.56
3651	NASDAQ	VLY	Mon, Jun 9, 2008	16.66	16.68	16.14	16.26
3650	NASDAQ	VLY	Fri, Jun 6, 2008	16.66	16.69	16.20	16.43
3649	NASDAQ	VLY	Thu, Jun 5, 2008	16.50	16.80	16.44	16.80
3648	NASDAQ	VLY	Wed, Jun 4, 2008	16.45	16.66	16.35	16.50
3647	NASDAQ	VLY	Tue, Jun 3, 2008	16.56	16.74	16.50	16.58
3646	NASDAQ	VLY	Mon, Jun 2, 2008	16.65	16.78	16.49	16.56
3645	NASDAQ	VLY	Fri, May 30, 2008	16.86	16.93	16.68	16.77
3644	NASDAQ	VLY	Thu, May 29, 2008	16.51	16.97	16.51	16.85
3643	NASDAQ	VLY	Wed, May 28, 2008	16.87	16.95	16.40	16.60
3642	NASDAQ	VLY	Tue, May 27, 2008	16.74	17.04	16.70	16.88
3641	NASDAQ	VLY	Fri, May 23, 2008	16.90	16.90	16.68	16.77
3640	NASDAQ	VLY	Thu, May 22, 2008	16.90	17.20	16.88	16.90
3639	NASDAQ	VLY	Wed, May 21, 2008	17.14	17.42	16.93	16.93
3638	NASDAQ	VLY	Tue, May 20, 2008	17.50	17.50	17.14	17.17
3637	NASDAQ	VLY	Mon, May 19, 2008	17.41	17.63	17.32	17.41
3636	NASDAQ	VLY	Fri, May 16, 2008	17.65	17.65	17.31	17.44
3635	NASDAQ	VLY	Thu, May 15, 2008	17.48	17.70	17.35	17.67
3634	NASDAQ	VLY	Wed, May 14, 2008	17.59	17.60	17.30	17.39
3633	NASDAQ	VLY	Tue, May 13, 2008	17.39	17.57	17.28	17.50
3632	NASDAQ	VLY	Mon, May 12, 2008	17.28	17.56	17.19	17.45
3631	NASDAQ	VLY	Fri, May 9, 2008	17.29	17.44	16.99	17.14
3630	NASDAQ	VLY	Thu, May 8, 2008	17.61	17.85	17.35	17.37
3629	NASDAQ	VLY	Wed, May 7, 2008	18.19	18.19	17.34	17.48
3628	NASDAQ	VLY	Tue, May 6, 2008	18.10	18.58	18.10	18.46
3627	NASDAQ	VLY	Mon, May 5, 2008	18.24	18.40	18.10	18.26
3626	NASDAQ	VLY	Fri, May 2, 2008	18.80	19.19	18.10	18.24
3625	NASDAQ	VLY	Thu, May 1, 2008	18.24	19.05	18.19	18.79
3624	NASDAQ	VLY	Wed, Apr 30, 2008	18.35	18.57	18.18	18.28
3623	NASDAQ	VLY	Tue, Apr 29, 2008	18.49	18.59	18.23	18.28
3622	NASDAQ	VLY	Mon, Apr 28, 2008	18.27	18.62	18.10	18.49
3621	NASDAQ	VLY	Fri, Apr 25, 2008	18.54	18.65	17.89	18.27
3620	NASDAQ	VLY	Thu, Apr 24, 2008	17.81	18.53	17.65	18.42
3619	NASDAQ	VLY	Wed, Apr 23, 2008	18.18	18.37	17.93	17.99
3618	NASDAQ	VLY	Tue, Apr 22, 2008	18.39	18.39	18.00	18.20
3617	NASDAQ	VLY	Mon, Apr 21, 2008	19.20	19.24	18.45	18.49
3616	NASDAQ	VLY	Fri, Apr 18, 2008	19.29	19.49	19.04	19.20
3615	NASDAQ	VLY	Thu, Apr 17, 2008	18.72	19.27	18.61	19.23
3614	NASDAQ	VLY	Wed, Apr 16, 2008	18.35	18.87	18.18	18.86
3613	NASDAQ	VLY	Tue, Apr 15, 2008	17.62	18.12	17.62	18.12
3612	NASDAQ	VLY	Mon, Apr 14, 2008	17.87	17.87	17.45	17.45
3611	NASDAQ	VLY	Fri, Apr 11, 2008	18.01	18.21	17.81	17.82
3610	NASDAQ	VLY	Thu, Apr 10, 2008	17.94	18.23	17.55	18.04
3609	NASDAQ	VLY	Wed, Apr 9, 2008	18.15	18.37	17.79	17.84
3608	NASDAQ	VLY	Tue, Apr 8, 2008	18.43	18.43	18.17	18.25
3607	NASDAQ	VLY	Mon, Apr 7, 2008	18.49	18.68	18.36	18.45
3606	NASDAQ	VLY	Fri, Apr 4, 2008	18.94	18.94	18.41	18.46
3605	NASDAQ	VLY	Thu, Apr 3, 2008	18.96	19.10	18.73	19.01
3604	NASDAQ	VLY	Wed, Apr 2, 2008	19.06	19.57	18.94	19.31
3603	NASDAQ	VLY	Tue, Apr 1, 2008	18.92	19.16	18.72	19.16
3602	NASDAQ	VLY	Mon, Mar 31, 2008	18.35	18.60	18.16	18.30
3601	NASDAQ	VLY	Fri, Mar 28, 2008	18.92	18.92	18.26	18.32
3600	NASDAQ	VLY	Thu, Mar 27, 2008	19.19	19.46	18.85	18.88
3599	NASDAQ	VLY	Wed, Mar 26, 2008	19.44	19.45	18.90	19.00
3598	NASDAQ	VLY	Tue, Mar 25, 2008	19.38	19.70	19.06	19.49
3597	NASDAQ	VLY	Mon, Mar 24, 2008	19.29	19.64	19.05	19.45
3596	NASDAQ	VLY	Thu, Mar 20, 2008	18.94	19.13	18.46	19.13
3595	NASDAQ	VLY	Wed, Mar 19, 2008	19.09	19.43	18.86	19.01
3594	NASDAQ	VLY	Tue, Mar 18, 2008	18.90	19.10	18.29	19.10
3593	NASDAQ	VLY	Mon, Mar 17, 2008	18.30	18.79	17.92	18.66
3592	NASDAQ	VLY	Fri, Mar 14, 2008	18.52	18.86	18.24	18.40
3591	NASDAQ	VLY	Thu, Mar 13, 2008	17.97	18.60	17.50	18.47
3590	NASDAQ	VLY	Wed, Mar 12, 2008	18.19	18.43	17.86	18.09
3589	NASDAQ	VLY	Tue, Mar 11, 2008	17.50	18.10	17.50	18.10
3588	NASDAQ	VLY	Mon, Mar 10, 2008	17.21	17.53	17.06	17.15
3587	NASDAQ	VLY	Fri, Mar 7, 2008	16.90	17.48	16.85	17.24
3586	NASDAQ	VLY	Thu, Mar 6, 2008	17.34	17.44	17.00	17.00
3585	NASDAQ	VLY	Wed, Mar 5, 2008	17.31	17.79	17.16	17.44
3584	NASDAQ	VLY	Tue, Mar 4, 2008	17.50	17.51	17.05	17.45
3583	NASDAQ	VLY	Mon, Mar 3, 2008	18.05	18.05	17.38	17.46
3582	NASDAQ	VLY	Fri, Feb 29, 2008	18.10	18.21	17.65	17.79
3581	NASDAQ	VLY	Thu, Feb 28, 2008	18.67	18.67	18.19	18.24
3580	NASDAQ	VLY	Wed, Feb 27, 2008	18.61	19.02	18.43	18.70
3579	NASDAQ	VLY	Tue, Feb 26, 2008	18.33	18.90	18.18	18.80
3578	NASDAQ	VLY	Mon, Feb 25, 2008	18.30	18.55	18.01	18.51
3577	NASDAQ	VLY	Fri, Feb 22, 2008	18.10	18.48	17.86	18.33
3576	NASDAQ	VLY	Thu, Feb 21, 2008	18.14	18.25	17.98	18.06
3575	NASDAQ	VLY	Wed, Feb 20, 2008	17.38	18.09	17.30	18.07
3574	NASDAQ	VLY	Tue, Feb 19, 2008	17.90	18.07	17.45	17.48
3573	NASDAQ	VLY	Fri, Feb 15, 2008	17.75	18.38	17.44	17.76
3572	NASDAQ	VLY	Thu, Feb 14, 2008	17.89	18.00	17.62	17.80
3571	NASDAQ	VLY	Wed, Feb 13, 2008	17.90	17.98	17.57	17.93
3570	NASDAQ	VLY	Tue, Feb 12, 2008	17.90	18.10	17.63	17.81
3569	NASDAQ	VLY	Mon, Feb 11, 2008	18.15	18.19	17.56	17.62
3568	NASDAQ	VLY	Fri, Feb 8, 2008	18.19	18.51	17.80	18.15
3567	NASDAQ	VLY	Thu, Feb 7, 2008	17.92	18.53	17.74	18.31
3566	NASDAQ	VLY	Wed, Feb 6, 2008	17.97	18.48	17.93	18.01
3565	NASDAQ	VLY	Tue, Feb 5, 2008	18.51	18.67	18.01	18.01
3564	NASDAQ	VLY	Mon, Feb 4, 2008	19.09	19.09	18.57	18.62
3563	NASDAQ	VLY	Fri, Feb 1, 2008	19.17	19.29	18.89	19.18
3562	NASDAQ	VLY	Thu, Jan 31, 2008	18.72	19.51	18.46	19.22
3561	NASDAQ	VLY	Wed, Jan 30, 2008	18.82	19.30	18.53	18.95
3560	NASDAQ	VLY	Tue, Jan 29, 2008	18.67	18.87	18.15	18.82
3559	NASDAQ	VLY	Mon, Jan 28, 2008	17.84	18.63	17.65	18.60
3558	NASDAQ	VLY	Fri, Jan 25, 2008	18.33	18.37	17.79	17.90
3557	NASDAQ	VLY	Thu, Jan 24, 2008	18.10	18.48	17.91	18.15
3556	NASDAQ	VLY	Wed, Jan 23, 2008	17.19	18.24	16.86	18.08
3555	NASDAQ	VLY	Tue, Jan 22, 2008	15.77	17.62	15.77	17.42
3554	NASDAQ	VLY	Fri, Jan 18, 2008	17.16	17.27	16.58	16.71
3553	NASDAQ	VLY	Thu, Jan 17, 2008	17.94	17.94	16.90	16.91
3552	NASDAQ	VLY	Wed, Jan 16, 2008	17.19	18.16	17.06	17.89
3551	NASDAQ	VLY	Tue, Jan 15, 2008	17.10	17.42	16.83	17.21
3550	NASDAQ	VLY	Mon, Jan 14, 2008	17.52	17.53	17.10	17.24
3549	NASDAQ	VLY	Fri, Jan 11, 2008	17.25	17.71	17.05	17.41
3548	NASDAQ	VLY	Thu, Jan 10, 2008	17.28	17.74	16.88	17.48
3547	NASDAQ	VLY	Wed, Jan 9, 2008	17.38	17.44	16.71	17.25
3546	NASDAQ	VLY	Tue, Jan 8, 2008	17.99	17.99	17.30	17.34
3545	NASDAQ	VLY	Mon, Jan 7, 2008	17.61	18.14	17.47	17.78
3544	NASDAQ	VLY	Fri, Jan 4, 2008	17.84	17.86	17.39	17.47
3543	NASDAQ	VLY	Thu, Jan 3, 2008	18.10	18.33	17.92	17.97
3542	NASDAQ	VLY	Wed, Jan 2, 2008	18.30	18.30	17.92	18.11
3541	NASDAQ	VLY	Mon, Dec 31, 2007	18.08	18.40	18.00	18.15
3540	NASDAQ	VLY	Fri, Dec 28, 2007	18.36	18.56	18.22	18.23
3539	NASDAQ	VLY	Thu, Dec 27, 2007	18.47	18.59	18.28	18.44
3538	NASDAQ	VLY	Wed, Dec 26, 2007	18.57	18.61	18.32	18.56
3537	NASDAQ	VLY	Mon, Dec 24, 2007	18.30	18.61	17.96	18.54
3536	NASDAQ	VLY	Fri, Dec 21, 2007	17.94	18.40	17.53	18.10
3535	NASDAQ	VLY	Thu, Dec 20, 2007	17.42	17.79	17.42	17.67
3534	NASDAQ	VLY	Wed, Dec 19, 2007	17.87	17.87	17.31	17.45
3533	NASDAQ	VLY	Tue, Dec 18, 2007	17.27	17.76	17.17	17.70
3532	NASDAQ	VLY	Mon, Dec 17, 2007	16.81	17.22	16.71	17.14
3531	NASDAQ	VLY	Fri, Dec 14, 2007	17.24	17.31	16.84	16.89
3530	NASDAQ	VLY	Thu, Dec 13, 2007	17.16	17.30	16.77	17.26
3529	NASDAQ	VLY	Wed, Dec 12, 2007	17.43	17.66	16.90	17.07
3528	NASDAQ	VLY	Tue, Dec 11, 2007	18.26	18.39	17.19	17.23
3527	NASDAQ	VLY	Mon, Dec 10, 2007	18.48	18.91	18.38	18.76
3526	NASDAQ	VLY	Fri, Dec 7, 2007	18.84	18.94	18.43	18.51
3525	NASDAQ	VLY	Thu, Dec 6, 2007	18.15	18.79	18.15	18.78
3524	NASDAQ	VLY	Wed, Dec 5, 2007	18.35	18.37	17.92	18.30
3523	NASDAQ	VLY	Tue, Dec 4, 2007	18.45	18.47	18.05	18.21
3522	NASDAQ	VLY	Mon, Dec 3, 2007	18.57	18.90	18.44	18.46
3521	NASDAQ	VLY	Fri, Nov 30, 2007	18.46	18.86	18.36	18.67
3520	NASDAQ	VLY	Thu, Nov 29, 2007	18.14	18.19	17.83	18.08
3519	NASDAQ	VLY	Wed, Nov 28, 2007	17.48	18.28	17.48	18.25
3518	NASDAQ	VLY	Tue, Nov 27, 2007	17.18	17.69	17.15	17.48
3517	NASDAQ	VLY	Mon, Nov 26, 2007	17.70	17.73	17.06	17.06
3516	NASDAQ	VLY	Fri, Nov 23, 2007	17.60	17.92	17.46	17.78
3515	NASDAQ	VLY	Wed, Nov 21, 2007	16.93	17.54	16.84	17.34
3514	NASDAQ	VLY	Tue, Nov 20, 2007	17.14	17.41	16.50	17.13
3513	NASDAQ	VLY	Mon, Nov 19, 2007	17.64	17.64	16.98	17.19
3512	NASDAQ	VLY	Fri, Nov 16, 2007	17.81	17.92	17.42	17.67
3511	NASDAQ	VLY	Thu, Nov 15, 2007	18.18	18.21	17.64	17.75
3510	NASDAQ	VLY	Wed, Nov 14, 2007	18.71	18.91	18.10	18.15
3509	NASDAQ	VLY	Tue, Nov 13, 2007	18.29	18.71	18.25	18.71
3508	NASDAQ	VLY	Mon, Nov 12, 2007	18.26	18.70	18.11	18.20
3507	NASDAQ	VLY	Fri, Nov 9, 2007	17.98	18.52	17.83	18.30
3506	NASDAQ	VLY	Thu, Nov 8, 2007	17.56	18.25	17.16	18.20
3505	NASDAQ	VLY	Wed, Nov 7, 2007	18.25	18.25	17.34	17.35
3504	NASDAQ	VLY	Tue, Nov 6, 2007	18.21	18.28	17.76	18.28
3503	NASDAQ	VLY	Mon, Nov 5, 2007	17.81	18.18	17.81	18.03
3502	NASDAQ	VLY	Fri, Nov 2, 2007	18.60	18.64	17.72	18.10
3501	NASDAQ	VLY	Thu, Nov 1, 2007	19.19	19.19	18.43	18.43
3500	NASDAQ	VLY	Wed, Oct 31, 2007	19.39	19.76	19.26	19.50
3499	NASDAQ	VLY	Tue, Oct 30, 2007	19.43	19.56	19.35	19.40
3498	NASDAQ	VLY	Mon, Oct 29, 2007	19.74	19.74	19.39	19.53
3497	NASDAQ	VLY	Fri, Oct 26, 2007	19.24	19.61	19.16	19.61
3496	NASDAQ	VLY	Thu, Oct 25, 2007	18.97	19.43	18.83	19.05
3495	NASDAQ	VLY	Wed, Oct 24, 2007	19.05	19.17	18.57	19.03
3494	NASDAQ	VLY	Tue, Oct 23, 2007	19.47	19.62	19.07	19.25
3493	NASDAQ	VLY	Mon, Oct 22, 2007	19.19	19.69	18.86	19.44
3492	NASDAQ	VLY	Fri, Oct 19, 2007	19.70	19.80	19.24	19.27
3491	NASDAQ	VLY	Thu, Oct 18, 2007	20.48	20.50	19.76	19.90
3490	NASDAQ	VLY	Wed, Oct 17, 2007	21.29	21.51	20.30	20.65
3489	NASDAQ	VLY	Tue, Oct 16, 2007	21.43	21.46	20.95	21.06
3488	NASDAQ	VLY	Mon, Oct 15, 2007	21.77	21.83	21.31	21.48
3487	NASDAQ	VLY	Fri, Oct 12, 2007	21.87	22.07	21.79	21.87
3486	NASDAQ	VLY	Thu, Oct 11, 2007	22.10	22.30	21.81	21.95
3485	NASDAQ	VLY	Wed, Oct 10, 2007	22.23	22.26	22.05	22.11
3484	NASDAQ	VLY	Tue, Oct 9, 2007	22.17	22.34	22.06	22.34
3483	NASDAQ	VLY	Mon, Oct 8, 2007	22.21	22.33	22.04	22.26
3482	NASDAQ	VLY	Fri, Oct 5, 2007	22.04	22.30	21.99	22.22
3481	NASDAQ	VLY	Thu, Oct 4, 2007	21.88	22.05	21.88	22.04
3480	NASDAQ	VLY	Wed, Oct 3, 2007	21.43	21.82	21.43	21.78
3479	NASDAQ	VLY	Tue, Oct 2, 2007	21.67	21.70	21.44	21.53
3478	NASDAQ	VLY	Mon, Oct 1, 2007	21.29	21.50	21.20	21.48
3477	NASDAQ	VLY	Fri, Sep 28, 2007	21.39	21.44	21.05	21.12
3476	NASDAQ	VLY	Thu, Sep 27, 2007	21.41	21.55	21.27	21.50
3475	NASDAQ	VLY	Wed, Sep 26, 2007	21.45	21.50	21.25	21.33
3474	NASDAQ	VLY	Tue, Sep 25, 2007	21.22	21.43	21.09	21.32
3473	NASDAQ	VLY	Mon, Sep 24, 2007	21.77	21.88	21.42	21.44
3472	NASDAQ	VLY	Fri, Sep 21, 2007	22.07	22.11	21.79	21.84
3471	NASDAQ	VLY	Thu, Sep 20, 2007	22.31	22.31	21.93	22.04
3470	NASDAQ	VLY	Wed, Sep 19, 2007	22.45	22.77	22.20	22.34
3469	NASDAQ	VLY	Tue, Sep 18, 2007	21.61	22.43	21.53	22.43
3468	NASDAQ	VLY	Mon, Sep 17, 2007	21.64	21.73	21.43	21.58
3467	NASDAQ	VLY	Fri, Sep 14, 2007	21.41	21.82	21.41	21.82
3466	NASDAQ	VLY	Thu, Sep 13, 2007	21.46	21.77	21.44	21.67
3465	NASDAQ	VLY	Wed, Sep 12, 2007	21.50	21.60	21.36	21.44
3464	NASDAQ	VLY	Tue, Sep 11, 2007	21.74	21.77	21.41	21.59
3463	NASDAQ	VLY	Mon, Sep 10, 2007	21.30	21.62	21.12	21.32
3462	NASDAQ	VLY	Fri, Sep 7, 2007	21.64	22.34	21.22	21.38
3461	NASDAQ	VLY	Thu, Sep 6, 2007	21.55	21.68	21.36	21.59
3460	NASDAQ	VLY	Wed, Sep 5, 2007	21.30	21.49	21.15	21.36
3459	NASDAQ	VLY	Tue, Sep 4, 2007	21.65	21.90	21.59	21.70
3458	NASDAQ	VLY	Fri, Aug 31, 2007	21.72	21.80	21.43	21.62
3457	NASDAQ	VLY	Thu, Aug 30, 2007	21.52	21.64	21.22	21.38
3456	NASDAQ	VLY	Wed, Aug 29, 2007	21.17	21.57	21.08	21.57
3455	NASDAQ	VLY	Tue, Aug 28, 2007	21.69	21.69	21.08	21.08
3454	NASDAQ	VLY	Mon, Aug 27, 2007	21.88	21.94	21.61	21.62
3453	NASDAQ	VLY	Fri, Aug 24, 2007	21.83	22.08	21.41	22.03
3452	NASDAQ	VLY	Thu, Aug 23, 2007	22.06	22.08	21.67	21.91
3451	NASDAQ	VLY	Wed, Aug 22, 2007	21.92	22.12	21.36	21.94
3450	NASDAQ	VLY	Tue, Aug 21, 2007	21.62	22.11	21.61	21.84
3449	NASDAQ	VLY	Mon, Aug 20, 2007	22.14	22.27	21.55	21.62
3448	NASDAQ	VLY	Fri, Aug 17, 2007	22.15	22.38	21.66	22.13
3447	NASDAQ	VLY	Thu, Aug 16, 2007	19.82	21.75	19.70	21.75
3446	NASDAQ	VLY	Wed, Aug 15, 2007	20.29	21.04	20.09	20.28
3445	NASDAQ	VLY	Tue, Aug 14, 2007	20.72	20.91	20.43	20.45
3444	NASDAQ	VLY	Mon, Aug 13, 2007	21.58	21.70	20.57	20.73
3443	NASDAQ	VLY	Fri, Aug 10, 2007	21.83	22.10	20.93	21.47
3442	NASDAQ	VLY	Thu, Aug 9, 2007	21.32	22.26	21.19	22.13
3441	NASDAQ	VLY	Wed, Aug 8, 2007	20.95	21.98	20.93	21.86
3440	NASDAQ	VLY	Tue, Aug 7, 2007	20.75	20.95	20.51	20.82
3439	NASDAQ	VLY	Mon, Aug 6, 2007	19.96	20.80	19.70	20.80
3438	NASDAQ	VLY	Fri, Aug 3, 2007	20.41	20.62	19.89	19.94
3437	NASDAQ	VLY	Thu, Aug 2, 2007	20.46	20.72	20.40	20.55
3436	NASDAQ	VLY	Wed, Aug 1, 2007	20.21	20.51	20.02	20.35
3435	NASDAQ	VLY	Tue, Jul 31, 2007	20.48	20.68	20.11	20.16
3434	NASDAQ	VLY	Mon, Jul 30, 2007	20.35	20.50	20.09	20.36
3433	NASDAQ	VLY	Fri, Jul 27, 2007	20.33	20.50	20.08	20.26
3432	NASDAQ	VLY	Thu, Jul 26, 2007	20.72	20.78	20.02	20.41
3431	NASDAQ	VLY	Wed, Jul 25, 2007	20.97	21.30	20.81	20.95
3430	NASDAQ	VLY	Tue, Jul 24, 2007	21.29	21.45	20.88	20.95
3429	NASDAQ	VLY	Mon, Jul 23, 2007	21.41	21.63	21.33	21.49
3428	NASDAQ	VLY	Fri, Jul 20, 2007	21.41	21.63	21.19	21.40
3427	NASDAQ	VLY	Thu, Jul 19, 2007	20.94	21.40	20.83	21.34
3426	NASDAQ	VLY	Wed, Jul 18, 2007	21.10	21.19	20.61	20.78
3425	NASDAQ	VLY	Tue, Jul 17, 2007	21.37	21.54	21.30	21.31
3424	NASDAQ	VLY	Mon, Jul 16, 2007	21.52	21.55	21.43	21.46
3423	NASDAQ	VLY	Fri, Jul 13, 2007	21.49	21.62	21.43	21.57
3422	NASDAQ	VLY	Thu, Jul 12, 2007	21.14	21.52	21.14	21.52
3421	NASDAQ	VLY	Wed, Jul 11, 2007	21.18	21.26	21.07	21.14
3420	NASDAQ	VLY	Tue, Jul 10, 2007	21.40	21.43	21.09	21.19
3419	NASDAQ	VLY	Mon, Jul 9, 2007	21.79	21.80	21.43	21.50
3418	NASDAQ	VLY	Fri, Jul 6, 2007	21.79	21.79	21.62	21.74
3417	NASDAQ	VLY	Thu, Jul 5, 2007	21.82	21.89	21.65	21.73
3416	NASDAQ	VLY	Tue, Jul 3, 2007	21.58	21.75	21.52	21.73
3415	NASDAQ	VLY	Mon, Jul 2, 2007	21.58	21.65	21.39	21.60
3414	NASDAQ	VLY	Fri, Jun 29, 2007	21.43	21.53	21.18	21.42
3413	NASDAQ	VLY	Thu, Jun 28, 2007	21.45	21.53	21.21	21.35
3412	NASDAQ	VLY	Wed, Jun 27, 2007	21.86	21.86	21.43	21.52
3411	NASDAQ	VLY	Tue, Jun 26, 2007	21.76	21.94	21.73	21.87
3410	NASDAQ	VLY	Mon, Jun 25, 2007	21.73	21.95	21.64	21.68
3409	NASDAQ	VLY	Fri, Jun 22, 2007	21.82	21.95	21.65	21.69
3408	NASDAQ	VLY	Thu, Jun 21, 2007	22.06	22.06	21.79	21.91
3407	NASDAQ	VLY	Wed, Jun 20, 2007	22.30	22.35	22.02	22.03
3406	NASDAQ	VLY	Tue, Jun 19, 2007	22.26	22.32	22.00	22.31
3405	NASDAQ	VLY	Mon, Jun 18, 2007	22.48	22.51	22.28	22.37
3404	NASDAQ	VLY	Fri, Jun 15, 2007	22.47	22.64	22.35	22.48
3403	NASDAQ	VLY	Thu, Jun 14, 2007	22.48	22.56	22.35	22.39
3402	NASDAQ	VLY	Wed, Jun 13, 2007	22.49	22.49	22.17	22.45
3401	NASDAQ	VLY	Tue, Jun 12, 2007	22.60	22.60	22.27	22.36
3400	NASDAQ	VLY	Mon, Jun 11, 2007	22.63	22.80	22.57	22.73
3399	NASDAQ	VLY	Fri, Jun 8, 2007	22.49	22.76	22.46	22.72
3398	NASDAQ	VLY	Thu, Jun 7, 2007	22.73	22.81	22.49	22.51
3397	NASDAQ	VLY	Wed, Jun 6, 2007	23.05	23.08	22.84	22.90
3396	NASDAQ	VLY	Tue, Jun 5, 2007	23.48	23.50	23.19	23.25
3395	NASDAQ	VLY	Mon, Jun 4, 2007	23.47	23.56	23.33	23.52
3394	NASDAQ	VLY	Fri, Jun 1, 2007	23.32	23.52	23.31	23.49
3393	NASDAQ	VLY	Thu, May 31, 2007	23.70	23.70	23.18	23.32
3392	NASDAQ	VLY	Wed, May 30, 2007	22.98	23.24	22.98	23.24
3391	NASDAQ	VLY	Tue, May 29, 2007	23.04	23.25	23.04	23.15
3390	NASDAQ	VLY	Fri, May 25, 2007	22.82	23.06	22.72	23.03
3389	NASDAQ	VLY	Thu, May 24, 2007	23.07	23.28	22.84	22.90
3388	NASDAQ	VLY	Wed, May 23, 2007	23.30	23.37	23.12	23.14
3387	NASDAQ	VLY	Tue, May 22, 2007	23.06	23.33	23.06	23.30
3386	NASDAQ	VLY	Mon, May 21, 2007	23.13	23.23	23.02	23.12
3385	NASDAQ	VLY	Fri, May 18, 2007	23.14	23.28	23.05	23.11
3384	NASDAQ	VLY	Thu, May 17, 2007	23.12	23.22	23.04	23.09
3383	NASDAQ	VLY	Wed, May 16, 2007	23.08	23.17	23.02	23.12
3382	NASDAQ	VLY	Tue, May 15, 2007	23.13	23.30	23.05	23.07
3381	NASDAQ	VLY	Mon, May 14, 2007	23.33	23.40	23.09	23.17
3380	NASDAQ	VLY	Fri, May 11, 2007	23.19	23.47	23.19	23.37
3379	NASDAQ	VLY	Thu, May 10, 2007	23.41	23.41	23.14	23.15
3378	NASDAQ	VLY	Wed, May 9, 2007	23.80	23.80	23.24	23.45
3377	NASDAQ	VLY	Tue, May 8, 2007	24.49	24.52	24.29	24.46
3376	NASDAQ	VLY	Mon, May 7, 2007	24.58	24.67	24.43	24.50
3375	NASDAQ	VLY	Fri, May 4, 2007	24.65	24.75	24.47	24.56
3374	NASDAQ	VLY	Thu, May 3, 2007	24.36	24.59	24.35	24.56
3373	NASDAQ	VLY	Wed, May 2, 2007	24.27	24.46	24.18	24.41
3372	NASDAQ	VLY	Tue, May 1, 2007	24.14	24.40	23.99	24.30
3371	NASDAQ	VLY	Mon, Apr 30, 2007	24.30	24.36	24.11	24.16
3370	NASDAQ	VLY	Fri, Apr 27, 2007	24.27	24.31	24.19	24.22
3369	NASDAQ	VLY	Thu, Apr 26, 2007	24.31	24.33	24.14	24.28
3368	NASDAQ	VLY	Wed, Apr 25, 2007	24.27	24.38	24.13	24.29
3367	NASDAQ	VLY	Tue, Apr 24, 2007	24.44	24.47	24.12	24.24
3366	NASDAQ	VLY	Mon, Apr 23, 2007	25.18	25.18	24.27	24.39
3365	NASDAQ	VLY	Fri, Apr 20, 2007	24.51	24.62	24.24	24.47
3364	NASDAQ	VLY	Thu, Apr 19, 2007	24.48	24.50	24.20	24.41
3363	NASDAQ	VLY	Wed, Apr 18, 2007	24.67	24.79	24.58	24.61
3362	NASDAQ	VLY	Tue, Apr 17, 2007	24.83	24.89	24.60	24.69
3361	NASDAQ	VLY	Mon, Apr 16, 2007	24.60	24.97	24.60	24.89
3360	NASDAQ	VLY	Fri, Apr 13, 2007	24.31	24.54	24.30	24.54
3359	NASDAQ	VLY	Thu, Apr 12, 2007	24.15	24.29	24.03	24.29
3358	NASDAQ	VLY	Wed, Apr 11, 2007	24.30	24.30	24.12	24.23
3357	NASDAQ	VLY	Tue, Apr 10, 2007	24.19	24.31	24.16	24.30
3356	NASDAQ	VLY	Mon, Apr 9, 2007	24.36	24.40	23.98	24.22
3355	NASDAQ	VLY	Thu, Apr 5, 2007	24.10	24.38	23.92	24.26
3354	NASDAQ	VLY	Wed, Apr 4, 2007	24.10	24.22	24.05	24.18
3353	NASDAQ	VLY	Tue, Apr 3, 2007	24.37	24.37	24.05	24.19
3352	NASDAQ	VLY	Mon, Apr 2, 2007	24.12	24.13	23.83	24.00
3351	NASDAQ	VLY	Fri, Mar 30, 2007	24.18	24.26	23.90	24.05
3350	NASDAQ	VLY	Thu, Mar 29, 2007	24.42	24.42	24.09	24.25
3349	NASDAQ	VLY	Wed, Mar 28, 2007	24.20	24.36	23.97	24.27
3348	NASDAQ	VLY	Tue, Mar 27, 2007	24.43	24.46	24.28	24.30
3347	NASDAQ	VLY	Mon, Mar 26, 2007	24.68	24.68	24.23	24.53
3346	NASDAQ	VLY	Fri, Mar 23, 2007	24.42	24.66	24.42	24.60
3345	NASDAQ	VLY	Thu, Mar 22, 2007	24.69	24.69	24.38	24.42
3344	NASDAQ	VLY	Wed, Mar 21, 2007	23.95	24.83	23.95	24.67
3343	NASDAQ	VLY	Tue, Mar 20, 2007	23.80	23.95	23.65	23.91
3342	NASDAQ	VLY	Mon, Mar 19, 2007	23.78	23.90	23.64	23.74
3341	NASDAQ	VLY	Fri, Mar 16, 2007	23.84	23.94	23.26	23.71
3340	NASDAQ	VLY	Thu, Mar 15, 2007	23.45	23.90	23.45	23.84
3339	NASDAQ	VLY	Wed, Mar 14, 2007	23.11	23.75	23.06	23.52
3338	NASDAQ	VLY	Tue, Mar 13, 2007	23.58	23.62	22.99	23.05
3337	NASDAQ	VLY	Mon, Mar 12, 2007	23.79	23.81	23.68	23.79
3336	NASDAQ	VLY	Fri, Mar 9, 2007	23.70	23.88	23.66	23.82
3335	NASDAQ	VLY	Thu, Mar 8, 2007	23.62	23.82	23.58	23.60
3334	NASDAQ	VLY	Wed, Mar 7, 2007	23.66	23.66	23.39	23.50
3333	NASDAQ	VLY	Tue, Mar 6, 2007	23.42	23.86	23.42	23.75
3332	NASDAQ	VLY	Mon, Mar 5, 2007	23.46	24.14	23.28	23.29
3331	NASDAQ	VLY	Fri, Mar 2, 2007	23.99	24.03	23.77	23.82
3330	NASDAQ	VLY	Thu, Mar 1, 2007	23.90	24.13	23.62	23.99
3329	NASDAQ	VLY	Wed, Feb 28, 2007	24.00	24.05	23.72	23.98
3328	NASDAQ	VLY	Tue, Feb 27, 2007	24.34	24.43	23.93	24.04
3327	NASDAQ	VLY	Mon, Feb 26, 2007	24.70	24.76	24.42	24.58
3326	NASDAQ	VLY	Fri, Feb 23, 2007	24.76	24.86	24.58	24.75
3325	NASDAQ	VLY	Thu, Feb 22, 2007	24.76	24.90	24.71	24.78
3324	NASDAQ	VLY	Wed, Feb 21, 2007	24.75	24.79	24.69	24.79
3323	NASDAQ	VLY	Tue, Feb 20, 2007	24.66	24.79	24.55	24.78
3322	NASDAQ	VLY	Fri, Feb 16, 2007	24.63	24.74	24.61	24.72
3321	NASDAQ	VLY	Thu, Feb 15, 2007	24.67	24.75	24.50	24.66
3320	NASDAQ	VLY	Wed, Feb 14, 2007	24.71	24.75	24.64	24.68
3319	NASDAQ	VLY	Tue, Feb 13, 2007	24.74	24.76	24.60	24.71
3318	NASDAQ	VLY	Mon, Feb 12, 2007	24.55	24.71	24.45	24.70
3317	NASDAQ	VLY	Fri, Feb 9, 2007	24.72	24.75	24.44	24.55
3316	NASDAQ	VLY	Thu, Feb 8, 2007	24.68	24.76	24.50	24.70
3315	NASDAQ	VLY	Wed, Feb 7, 2007	24.62	24.78	24.56	24.76
3314	NASDAQ	VLY	Tue, Feb 6, 2007	24.44	24.57	24.43	24.50
3313	NASDAQ	VLY	Mon, Feb 5, 2007	24.54	24.57	24.39	24.39
3312	NASDAQ	VLY	Fri, Feb 2, 2007	24.43	24.66	24.38	24.54
3311	NASDAQ	VLY	Thu, Feb 1, 2007	24.38	24.51	24.19	24.35
3310	NASDAQ	VLY	Wed, Jan 31, 2007	24.32	24.40	24.10	24.39
3309	NASDAQ	VLY	Tue, Jan 30, 2007	24.30	24.33	24.05	24.33
3308	NASDAQ	VLY	Mon, Jan 29, 2007	24.10	24.31	24.08	24.23
3307	NASDAQ	VLY	Fri, Jan 26, 2007	24.24	24.24	24.02	24.16
3306	NASDAQ	VLY	Thu, Jan 25, 2007	24.30	24.34	24.10	24.22
3305	NASDAQ	VLY	Wed, Jan 24, 2007	24.10	24.39	24.05	24.39
3304	NASDAQ	VLY	Tue, Jan 23, 2007	24.08	24.19	23.84	24.17
3303	NASDAQ	VLY	Mon, Jan 22, 2007	23.96	24.20	23.87	24.15
3302	NASDAQ	VLY	Fri, Jan 19, 2007	24.15	24.17	23.82	23.99
3301	NASDAQ	VLY	Thu, Jan 18, 2007	24.57	24.57	23.79	24.20
3300	NASDAQ	VLY	Wed, Jan 17, 2007	24.36	24.67	24.30	24.50
3299	NASDAQ	VLY	Tue, Jan 16, 2007	24.55	24.65	24.35	24.45
3298	NASDAQ	VLY	Fri, Jan 12, 2007	24.61	24.71	24.55	24.59
3297	NASDAQ	VLY	Thu, Jan 11, 2007	24.62	24.73	24.54	24.68
3296	NASDAQ	VLY	Wed, Jan 10, 2007	24.50	24.64	24.44	24.59
3295	NASDAQ	VLY	Tue, Jan 9, 2007	24.65	24.75	24.40	24.59
3294	NASDAQ	VLY	Mon, Jan 8, 2007	24.67	24.70	24.40	24.65
3293	NASDAQ	VLY	Fri, Jan 5, 2007	24.97	24.98	24.62	24.70
3292	NASDAQ	VLY	Thu, Jan 4, 2007	25.19	25.19	24.98	25.10
3291	NASDAQ	VLY	Wed, Jan 3, 2007	25.49	25.49	25.02	25.18
3290	NASDAQ	VLY	Fri, Dec 29, 2006	25.36	25.39	25.23	25.25
3289	NASDAQ	VLY	Thu, Dec 28, 2006	25.20	25.38	25.18	25.33
3288	NASDAQ	VLY	Wed, Dec 27, 2006	25.17	25.41	25.05	25.25
3287	NASDAQ	VLY	Tue, Dec 26, 2006	24.69	24.96	24.67	24.93
3286	NASDAQ	VLY	Fri, Dec 22, 2006	24.76	24.80	24.70	24.71
3285	NASDAQ	VLY	Thu, Dec 21, 2006	24.69	24.82	24.54	24.72
3284	NASDAQ	VLY	Wed, Dec 20, 2006	24.45	24.71	24.43	24.70
3283	NASDAQ	VLY	Tue, Dec 19, 2006	24.49	24.61	24.40	24.49
3282	NASDAQ	VLY	Mon, Dec 18, 2006	24.53	24.73	24.41	24.48
3281	NASDAQ	VLY	Fri, Dec 15, 2006	24.58	24.85	24.58	24.62
3280	NASDAQ	VLY	Thu, Dec 14, 2006	24.38	24.66	24.35	24.59
3279	NASDAQ	VLY	Wed, Dec 13, 2006	24.46	24.51	24.25	24.45
3278	NASDAQ	VLY	Tue, Dec 12, 2006	24.30	24.38	24.22	24.36
3277	NASDAQ	VLY	Mon, Dec 11, 2006	24.33	24.44	24.30	24.38
3276	NASDAQ	VLY	Fri, Dec 8, 2006	24.27	24.38	24.14	24.30
3275	NASDAQ	VLY	Thu, Dec 7, 2006	24.32	24.53	24.29	24.32
3274	NASDAQ	VLY	Wed, Dec 6, 2006	24.64	24.64	24.30	24.34
3273	NASDAQ	VLY	Tue, Dec 5, 2006	24.81	24.83	24.61	24.75
3272	NASDAQ	VLY	Mon, Dec 4, 2006	24.52	24.86	24.51	24.72
3271	NASDAQ	VLY	Fri, Dec 1, 2006	24.80	24.88	24.45	24.53
3270	NASDAQ	VLY	Thu, Nov 30, 2006	24.84	24.90	24.55	24.72
3269	NASDAQ	VLY	Wed, Nov 29, 2006	24.58	24.88	24.58	24.88
3268	NASDAQ	VLY	Tue, Nov 28, 2006	24.39	24.59	24.30	24.57
3267	NASDAQ	VLY	Mon, Nov 27, 2006	24.76	24.79	24.44	24.47
3266	NASDAQ	VLY	Fri, Nov 24, 2006	24.77	24.90	24.63	24.86
3265	NASDAQ	VLY	Wed, Nov 22, 2006	24.80	24.82	24.70	24.78
3264	NASDAQ	VLY	Tue, Nov 21, 2006	24.81	24.85	24.61	24.82
3263	NASDAQ	VLY	Mon, Nov 20, 2006	24.88	24.95	24.72	24.83
3262	NASDAQ	VLY	Fri, Nov 17, 2006	24.83	24.92	24.72	24.92
3261	NASDAQ	VLY	Thu, Nov 16, 2006	24.87	24.92	24.73	24.92
3260	NASDAQ	VLY	Wed, Nov 15, 2006	24.67	24.84	24.64	24.82
3259	NASDAQ	VLY	Tue, Nov 14, 2006	24.42	24.73	24.35	24.73
3258	NASDAQ	VLY	Mon, Nov 13, 2006	24.30	24.49	24.26	24.49
3257	NASDAQ	VLY	Fri, Nov 10, 2006	24.45	24.45	24.15	24.37
3256	NASDAQ	VLY	Thu, Nov 9, 2006	24.57	24.57	24.29	24.37
3255	NASDAQ	VLY	Wed, Nov 8, 2006	24.22	24.55	24.10	24.50
3254	NASDAQ	VLY	Tue, Nov 7, 2006	24.42	24.48	24.26	24.34
3253	NASDAQ	VLY	Mon, Nov 6, 2006	24.35	24.46	24.27	24.46
3252	NASDAQ	VLY	Fri, Nov 3, 2006	24.33	24.40	24.10	24.29
3251	NASDAQ	VLY	Thu, Nov 2, 2006	24.25	24.45	24.12	24.33
3250	NASDAQ	VLY	Wed, Nov 1, 2006	24.81	24.84	24.29	24.33
3249	NASDAQ	VLY	Tue, Oct 31, 2006	24.71	24.86	24.61	24.82
3248	NASDAQ	VLY	Mon, Oct 30, 2006	24.59	24.73	24.56	24.62
3247	NASDAQ	VLY	Fri, Oct 27, 2006	24.60	24.85	24.56	24.59
3246	NASDAQ	VLY	Thu, Oct 26, 2006	24.72	24.81	24.50	24.70
3245	NASDAQ	VLY	Wed, Oct 25, 2006	24.27	24.71	24.27	24.63
3244	NASDAQ	VLY	Tue, Oct 24, 2006	24.47	24.61	24.10	24.37
3243	NASDAQ	VLY	Mon, Oct 23, 2006	23.91	24.10	23.86	24.04
3242	NASDAQ	VLY	Fri, Oct 20, 2006	24.13	24.29	23.98	24.02
3241	NASDAQ	VLY	Thu, Oct 19, 2006	24.76	24.76	24.17	24.18
3240	NASDAQ	VLY	Wed, Oct 18, 2006	24.95	25.01	24.73	25.00
3239	NASDAQ	VLY	Tue, Oct 17, 2006	24.69	24.81	24.52	24.81
3238	NASDAQ	VLY	Mon, Oct 16, 2006	24.74	24.81	24.59	24.63
3237	NASDAQ	VLY	Fri, Oct 13, 2006	24.78	24.85	24.65	24.70
3236	NASDAQ	VLY	Thu, Oct 12, 2006	24.70	24.81	24.64	24.77
3235	NASDAQ	VLY	Wed, Oct 11, 2006	24.64	24.70	24.52	24.56
3234	NASDAQ	VLY	Tue, Oct 10, 2006	24.62	24.70	24.41	24.69
3233	NASDAQ	VLY	Mon, Oct 9, 2006	24.19	24.59	24.08	24.56
3232	NASDAQ	VLY	Fri, Oct 6, 2006	24.49	24.49	24.17	24.23
3231	NASDAQ	VLY	Thu, Oct 5, 2006	24.38	24.50	24.30	24.50
3230	NASDAQ	VLY	Wed, Oct 4, 2006	24.34	24.39	24.23	24.36
3229	NASDAQ	VLY	Tue, Oct 3, 2006	24.50	24.59	24.29	24.43
3228	NASDAQ	VLY	Mon, Oct 2, 2006	24.47	24.47	24.14	24.32
3227	NASDAQ	VLY	Fri, Sep 29, 2006	24.67	24.69	24.30	24.35
3226	NASDAQ	VLY	Thu, Sep 28, 2006	24.50	24.73	24.40	24.64
3225	NASDAQ	VLY	Wed, Sep 27, 2006	24.53	24.70	24.44	24.52
3224	NASDAQ	VLY	Tue, Sep 26, 2006	24.26	24.53	24.22	24.52
3223	NASDAQ	VLY	Mon, Sep 25, 2006	24.04	24.37	23.86	24.35
3222	NASDAQ	VLY	Fri, Sep 22, 2006	23.86	24.09	23.54	24.09
3221	NASDAQ	VLY	Thu, Sep 21, 2006	24.64	24.67	23.85	23.85
3220	NASDAQ	VLY	Wed, Sep 20, 2006	24.28	24.74	24.28	24.70
3219	NASDAQ	VLY	Tue, Sep 19, 2006	24.30	24.33	23.99	24.30
3218	NASDAQ	VLY	Mon, Sep 18, 2006	24.73	24.73	24.27	24.37
3217	NASDAQ	VLY	Fri, Sep 15, 2006	24.65	24.74	24.52	24.71
3216	NASDAQ	VLY	Thu, Sep 14, 2006	24.55	24.65	24.49	24.65
3215	NASDAQ	VLY	Wed, Sep 13, 2006	24.49	24.62	24.40	24.56
3214	NASDAQ	VLY	Tue, Sep 12, 2006	24.43	24.58	24.17	24.57
3213	NASDAQ	VLY	Mon, Sep 11, 2006	24.10	24.30	23.95	24.22
3212	NASDAQ	VLY	Fri, Sep 8, 2006	24.14	24.25	23.94	24.22
3211	NASDAQ	VLY	Thu, Sep 7, 2006	24.13	24.38	24.07	24.14
3210	NASDAQ	VLY	Wed, Sep 6, 2006	24.24	24.38	24.10	24.30
3209	NASDAQ	VLY	Tue, Sep 5, 2006	24.45	24.60	24.33	24.52
3208	NASDAQ	VLY	Fri, Sep 1, 2006	24.46	24.50	24.24	24.45
3207	NASDAQ	VLY	Thu, Aug 31, 2006	24.52	24.52	24.17	24.43
3206	NASDAQ	VLY	Wed, Aug 30, 2006	24.52	24.62	24.38	24.51
3205	NASDAQ	VLY	Tue, Aug 29, 2006	24.41	24.49	24.22	24.49
3204	NASDAQ	VLY	Mon, Aug 28, 2006	24.38	24.60	24.32	24.42
3203	NASDAQ	VLY	Fri, Aug 25, 2006	24.58	24.63	24.28	24.39
3202	NASDAQ	VLY	Thu, Aug 24, 2006	24.73	24.73	24.39	24.58
3201	NASDAQ	VLY	Wed, Aug 23, 2006	24.69	24.73	24.30	24.56
3200	NASDAQ	VLY	Tue, Aug 22, 2006	24.71	24.82	24.65	24.70
3199	NASDAQ	VLY	Mon, Aug 21, 2006	24.69	24.77	24.60	24.67
3198	NASDAQ	VLY	Fri, Aug 18, 2006	24.86	24.86	24.62	24.77
3197	NASDAQ	VLY	Thu, Aug 17, 2006	24.76	24.86	24.62	24.77
3196	NASDAQ	VLY	Wed, Aug 16, 2006	24.84	24.85	24.63	24.76
3195	NASDAQ	VLY	Tue, Aug 15, 2006	24.42	24.82	24.41	24.80
3194	NASDAQ	VLY	Mon, Aug 14, 2006	24.23	24.46	24.15	24.23
3193	NASDAQ	VLY	Fri, Aug 11, 2006	24.11	24.29	24.03	24.23
3192	NASDAQ	VLY	Thu, Aug 10, 2006	24.00	24.22	23.88	24.22
3191	NASDAQ	VLY	Wed, Aug 9, 2006	24.59	24.70	23.91	23.96
3190	NASDAQ	VLY	Tue, Aug 8, 2006	24.50	24.66	24.39	24.50
3189	NASDAQ	VLY	Mon, Aug 7, 2006	24.75	24.76	24.41	24.45
3188	NASDAQ	VLY	Fri, Aug 4, 2006	25.02	25.18	24.74	24.84
3187	NASDAQ	VLY	Thu, Aug 3, 2006	24.37	24.86	24.32	24.85
3186	NASDAQ	VLY	Wed, Aug 2, 2006	24.59	24.59	24.14	24.48
3185	NASDAQ	VLY	Tue, Aug 1, 2006	24.64	24.64	24.17	24.47
3184	NASDAQ	VLY	Mon, Jul 31, 2006	24.76	24.95	24.52	24.73
3183	NASDAQ	VLY	Fri, Jul 28, 2006	25.25	25.76	25.25	25.71
3182	NASDAQ	VLY	Thu, Jul 27, 2006	25.59	25.66	25.25	25.30
3181	NASDAQ	VLY	Wed, Jul 26, 2006	25.40	25.58	25.17	25.56
3180	NASDAQ	VLY	Tue, Jul 25, 2006	25.37	25.56	25.33	25.54
3179	NASDAQ	VLY	Mon, Jul 24, 2006	25.24	25.57	25.24	25.54
3178	NASDAQ	VLY	Fri, Jul 21, 2006	25.34	25.34	24.95	25.24
3177	NASDAQ	VLY	Thu, Jul 20, 2006	25.23	25.49	25.02	25.37
3176	NASDAQ	VLY	Wed, Jul 19, 2006	24.73	25.47	24.70	25.47
3175	NASDAQ	VLY	Tue, Jul 18, 2006	24.71	24.82	24.55	24.72
3174	NASDAQ	VLY	Mon, Jul 17, 2006	24.44	24.76	24.37	24.62
3173	NASDAQ	VLY	Fri, Jul 14, 2006	24.56	24.57	24.36	24.43
3172	NASDAQ	VLY	Thu, Jul 13, 2006	24.63	24.63	24.56	24.56
3171	NASDAQ	VLY	Wed, Jul 12, 2006	25.25	25.25	24.70	24.76
3170	NASDAQ	VLY	Tue, Jul 11, 2006	25.05	25.23	24.81	25.20
3169	NASDAQ	VLY	Mon, Jul 10, 2006	24.87	25.10	24.87	25.02
3168	NASDAQ	VLY	Fri, Jul 7, 2006	24.70	25.27	24.67	25.04
3167	NASDAQ	VLY	Thu, Jul 6, 2006	24.32	24.70	24.32	24.67
3166	NASDAQ	VLY	Wed, Jul 5, 2006	24.54	24.54	24.21	24.33
3165	NASDAQ	VLY	Mon, Jul 3, 2006	24.57	24.57	24.33	24.55
3164	NASDAQ	VLY	Fri, Jun 30, 2006	24.17	24.49	24.08	24.49
3163	NASDAQ	VLY	Thu, Jun 29, 2006	23.76	24.05	23.69	24.05
3162	NASDAQ	VLY	Wed, Jun 28, 2006	23.89	23.99	23.58	23.86
3161	NASDAQ	VLY	Tue, Jun 27, 2006	24.05	24.26	23.69	23.80
3160	NASDAQ	VLY	Mon, Jun 26, 2006	23.87	24.10	23.82	24.10
3159	NASDAQ	VLY	Fri, Jun 23, 2006	23.69	23.83	23.44	23.78
3158	NASDAQ	VLY	Thu, Jun 22, 2006	23.79	23.81	23.49	23.60
3157	NASDAQ	VLY	Wed, Jun 21, 2006	23.70	23.94	23.67	23.74
3156	NASDAQ	VLY	Tue, Jun 20, 2006	23.84	24.09	23.67	23.73
3155	NASDAQ	VLY	Mon, Jun 19, 2006	24.33	24.47	23.80	23.87
3154	NASDAQ	VLY	Fri, Jun 16, 2006	24.51	24.57	24.29	24.35
3153	NASDAQ	VLY	Thu, Jun 15, 2006	23.81	24.52	23.81	24.44
3152	NASDAQ	VLY	Wed, Jun 14, 2006	23.60	23.94	23.55	23.79
3151	NASDAQ	VLY	Tue, Jun 13, 2006	23.97	24.20	23.66	23.66
3150	NASDAQ	VLY	Mon, Jun 12, 2006	24.13	24.19	23.97	24.04
3149	NASDAQ	VLY	Fri, Jun 9, 2006	23.90	24.16	23.90	24.14
3148	NASDAQ	VLY	Thu, Jun 8, 2006	23.48	23.89	23.38	23.89
3147	NASDAQ	VLY	Wed, Jun 7, 2006	23.36	23.65	23.32	23.45
3146	NASDAQ	VLY	Tue, Jun 6, 2006	23.52	23.64	23.33	23.62
3145	NASDAQ	VLY	Mon, Jun 5, 2006	23.81	23.81	23.45	23.49
3144	NASDAQ	VLY	Fri, Jun 2, 2006	23.67	23.91	23.53	23.86
3143	NASDAQ	VLY	Thu, Jun 1, 2006	23.32	23.60	23.27	23.52
3142	NASDAQ	VLY	Wed, May 31, 2006	23.10	23.34	23.05	23.34
3141	NASDAQ	VLY	Tue, May 30, 2006	23.38	23.38	23.08	23.09
3140	NASDAQ	VLY	Fri, May 26, 2006	23.52	23.64	23.39	23.43
3139	NASDAQ	VLY	Thu, May 25, 2006	23.33	23.53	23.26	23.53
3138	NASDAQ	VLY	Wed, May 24, 2006	23.36	23.53	23.08	23.29
3137	NASDAQ	VLY	Tue, May 23, 2006	23.54	23.68	23.30	23.41
3136	NASDAQ	VLY	Mon, May 22, 2006	23.47	23.58	23.35	23.52
3135	NASDAQ	VLY	Fri, May 19, 2006	23.42	23.61	23.25	23.47
3134	NASDAQ	VLY	Thu, May 18, 2006	23.57	23.67	23.34	23.42
3133	NASDAQ	VLY	Wed, May 17, 2006	23.52	23.70	23.24	23.56
3132	NASDAQ	VLY	Tue, May 16, 2006	23.81	23.86	23.61	23.70
3131	NASDAQ	VLY	Mon, May 15, 2006	23.82	24.01	23.68	23.87
3130	NASDAQ	VLY	Fri, May 12, 2006	23.90	24.05	23.81	23.87
3129	NASDAQ	VLY	Thu, May 11, 2006	24.29	24.33	23.85	23.94
3128	NASDAQ	VLY	Wed, May 10, 2006	24.24	24.37	24.07	24.28
3127	NASDAQ	VLY	Tue, May 9, 2006	24.28	24.33	24.13	24.24
3126	NASDAQ	VLY	Mon, May 8, 2006	24.19	24.50	24.15	24.30
3125	NASDAQ	VLY	Fri, May 5, 2006	24.44	24.45	24.19	24.24
3124	NASDAQ	VLY	Thu, May 4, 2006	24.29	24.36	23.86	24.22
3123	NASDAQ	VLY	Wed, May 3, 2006	23.07	23.13	22.90	23.13
3122	NASDAQ	VLY	Tue, May 2, 2006	23.37	23.41	22.93	23.08
3121	NASDAQ	VLY	Mon, May 1, 2006	23.67	23.71	23.27	23.36
3120	NASDAQ	VLY	Fri, Apr 28, 2006	23.15	23.71	23.14	23.62
3119	NASDAQ	VLY	Thu, Apr 27, 2006	23.06	23.37	22.94	23.17
3118	NASDAQ	VLY	Wed, Apr 26, 2006	22.81	23.17	22.81	23.17
3117	NASDAQ	VLY	Tue, Apr 25, 2006	22.88	22.88	22.68	22.77
3116	NASDAQ	VLY	Mon, Apr 24, 2006	23.07	23.07	22.77	22.90
3115	NASDAQ	VLY	Fri, Apr 21, 2006	22.97	23.09	22.75	23.05
3114	NASDAQ	VLY	Thu, Apr 20, 2006	22.68	23.18	22.54	23.01
3113	NASDAQ	VLY	Wed, Apr 19, 2006	23.58	23.58	23.28	23.40
3112	NASDAQ	VLY	Tue, Apr 18, 2006	23.81	23.91	23.47	23.58
3111	NASDAQ	VLY	Mon, Apr 17, 2006	24.04	24.46	23.85	24.46
3110	NASDAQ	VLY	Thu, Apr 13, 2006	22.93	23.37	22.93	23.36
3109	NASDAQ	VLY	Wed, Apr 12, 2006	22.78	23.00	22.78	22.98
3108	NASDAQ	VLY	Tue, Apr 11, 2006	22.87	23.00	22.77	22.80
3107	NASDAQ	VLY	Mon, Apr 10, 2006	22.94	23.02	22.77	22.85
3106	NASDAQ	VLY	Fri, Apr 7, 2006	23.03	23.03	22.81	22.93
3105	NASDAQ	VLY	Thu, Apr 6, 2006	23.04	23.08	22.77	22.92
3104	NASDAQ	VLY	Wed, Apr 5, 2006	22.89	23.12	22.86	23.10
3103	NASDAQ	VLY	Tue, Apr 4, 2006	23.19	23.31	22.95	22.97
3102	NASDAQ	VLY	Mon, Apr 3, 2006	23.56	23.56	22.93	23.06
3101	NASDAQ	VLY	Fri, Mar 31, 2006	22.96	23.24	22.90	23.24
3100	NASDAQ	VLY	Thu, Mar 30, 2006	22.95	22.99	22.84	22.96
3099	NASDAQ	VLY	Wed, Mar 29, 2006	22.78	22.98	22.73	22.92
3098	NASDAQ	VLY	Tue, Mar 28, 2006	22.96	23.04	22.72	22.72
3097	NASDAQ	VLY	Mon, Mar 27, 2006	22.95	23.14	22.87	22.96
3096	NASDAQ	VLY	Fri, Mar 24, 2006	23.10	23.15	22.91	22.94
3095	NASDAQ	VLY	Thu, Mar 23, 2006	23.02	23.17	22.92	23.05
3094	NASDAQ	VLY	Wed, Mar 22, 2006	22.68	23.13	22.52	23.06
3093	NASDAQ	VLY	Tue, Mar 21, 2006	22.64	23.01	22.55	22.87
3092	NASDAQ	VLY	Mon, Mar 20, 2006	23.13	23.13	22.54	22.63
3091	NASDAQ	VLY	Fri, Mar 17, 2006	23.07	23.17	22.98	23.09
3090	NASDAQ	VLY	Thu, Mar 16, 2006	22.90	23.03	22.82	23.01
3089	NASDAQ	VLY	Wed, Mar 15, 2006	22.68	22.88	22.58	22.88
3088	NASDAQ	VLY	Tue, Mar 14, 2006	22.45	22.68	22.43	22.68
3087	NASDAQ	VLY	Mon, Mar 13, 2006	21.81	22.59	21.81	22.51
3086	NASDAQ	VLY	Fri, Mar 10, 2006	21.69	21.79	21.55	21.76
3085	NASDAQ	VLY	Thu, Mar 9, 2006	21.76	21.86	21.59	21.71
3084	NASDAQ	VLY	Wed, Mar 8, 2006	21.74	21.84	21.48	21.72
3083	NASDAQ	VLY	Tue, Mar 7, 2006	21.82	21.87	21.60	21.80
3082	NASDAQ	VLY	Mon, Mar 6, 2006	21.94	21.94	21.58	21.87
3081	NASDAQ	VLY	Fri, Mar 3, 2006	21.90	22.01	21.86	21.90
3080	NASDAQ	VLY	Thu, Mar 2, 2006	21.99	22.13	21.90	22.02
3079	NASDAQ	VLY	Wed, Mar 1, 2006	22.01	22.12	21.88	22.00
3078	NASDAQ	VLY	Tue, Feb 28, 2006	22.15	22.20	21.79	22.03
3077	NASDAQ	VLY	Mon, Feb 27, 2006	22.09	22.20	21.98	22.20
3076	NASDAQ	VLY	Fri, Feb 24, 2006	22.18	22.18	21.96	22.05
3075	NASDAQ	VLY	Thu, Feb 23, 2006	22.00	22.20	21.85	22.17
3074	NASDAQ	VLY	Wed, Feb 22, 2006	21.75	22.12	21.69	22.04
3073	NASDAQ	VLY	Tue, Feb 21, 2006	21.80	21.85	21.60	21.71
3072	NASDAQ	VLY	Fri, Feb 17, 2006	22.04	22.07	21.84	21.87
3071	NASDAQ	VLY	Thu, Feb 16, 2006	22.00	22.06	21.92	22.05
3070	NASDAQ	VLY	Wed, Feb 15, 2006	21.59	22.01	21.54	21.99
3069	NASDAQ	VLY	Tue, Feb 14, 2006	21.20	21.59	21.20	21.58
3068	NASDAQ	VLY	Mon, Feb 13, 2006	21.27	21.31	21.11	21.28
3067	NASDAQ	VLY	Fri, Feb 10, 2006	21.27	21.37	21.05	21.32
3066	NASDAQ	VLY	Thu, Feb 9, 2006	21.19	21.30	21.03	21.19
3065	NASDAQ	VLY	Wed, Feb 8, 2006	21.01	21.19	20.95	21.13
3064	NASDAQ	VLY	Tue, Feb 7, 2006	21.22	21.22	20.98	21.01
3063	NASDAQ	VLY	Mon, Feb 6, 2006	21.31	21.31	20.99	21.09
3062	NASDAQ	VLY	Fri, Feb 3, 2006	21.21	21.32	21.07	21.31
3061	NASDAQ	VLY	Thu, Feb 2, 2006	21.26	21.31	21.04	21.24
3060	NASDAQ	VLY	Wed, Feb 1, 2006	21.18	21.36	21.15	21.31
3059	NASDAQ	VLY	Tue, Jan 31, 2006	21.22	21.29	21.01	21.24
3058	NASDAQ	VLY	Mon, Jan 30, 2006	21.27	21.39	21.19	21.28
3057	NASDAQ	VLY	Fri, Jan 27, 2006	21.11	21.44	21.11	21.32
3056	NASDAQ	VLY	Thu, Jan 26, 2006	21.26	21.37	21.09	21.09
3055	NASDAQ	VLY	Wed, Jan 25, 2006	21.40	21.40	20.94	21.19
3054	NASDAQ	VLY	Tue, Jan 24, 2006	21.36	21.49	21.32	21.41
3053	NASDAQ	VLY	Mon, Jan 23, 2006	21.39	21.52	21.32	21.37
3052	NASDAQ	VLY	Fri, Jan 20, 2006	21.51	21.68	21.33	21.40
3051	NASDAQ	VLY	Thu, Jan 19, 2006	21.61	21.83	21.46	21.47
3050	NASDAQ	VLY	Wed, Jan 18, 2006	21.52	21.81	21.42	21.58
3049	NASDAQ	VLY	Tue, Jan 17, 2006	21.73	21.78	21.46	21.63
3048	NASDAQ	VLY	Fri, Jan 13, 2006	21.86	21.96	21.66	21.75
3047	NASDAQ	VLY	Thu, Jan 12, 2006	21.31	22.00	21.31	21.86
3046	NASDAQ	VLY	Wed, Jan 11, 2006	22.09	22.19	21.80	21.93
3045	NASDAQ	VLY	Tue, Jan 10, 2006	21.99	22.19	21.87	22.04
3044	NASDAQ	VLY	Mon, Jan 9, 2006	22.20	22.30	22.09	22.22
3043	NASDAQ	VLY	Fri, Jan 6, 2006	22.31	22.31	22.10	22.18
3042	NASDAQ	VLY	Thu, Jan 5, 2006	22.21	22.26	22.06	22.22
3041	NASDAQ	VLY	Wed, Jan 4, 2006	22.21	22.30	22.05	22.26
3040	NASDAQ	VLY	Tue, Jan 3, 2006	22.04	22.10	21.57	22.10
3039	NASDAQ	VLY	Fri, Dec 30, 2005	21.83	21.93	21.68	21.86
3038	NASDAQ	VLY	Thu, Dec 29, 2005	21.94	22.04	21.86	21.89
3037	NASDAQ	VLY	Wed, Dec 28, 2005	22.09	22.12	21.92	21.95
3036	NASDAQ	VLY	Tue, Dec 27, 2005	22.04	22.13	21.81	21.91
3035	NASDAQ	VLY	Fri, Dec 23, 2005	21.95	22.06	21.86	22.04
3034	NASDAQ	VLY	Thu, Dec 22, 2005	21.89	21.89	21.56	21.89
3033	NASDAQ	VLY	Wed, Dec 21, 2005	21.78	22.00	21.74	21.74
3032	NASDAQ	VLY	Tue, Dec 20, 2005	22.10	22.10	21.72	21.90
3031	NASDAQ	VLY	Mon, Dec 19, 2005	22.17	22.17	21.87	22.06
3030	NASDAQ	VLY	Fri, Dec 16, 2005	22.10	22.22	22.00	22.17
3029	NASDAQ	VLY	Thu, Dec 15, 2005	22.25	22.25	21.94	22.00
3028	NASDAQ	VLY	Wed, Dec 14, 2005	22.13	22.28	22.11	22.20
3027	NASDAQ	VLY	Tue, Dec 13, 2005	22.08	22.22	21.96	22.16
3026	NASDAQ	VLY	Mon, Dec 12, 2005	22.25	22.27	22.00	22.10
3025	NASDAQ	VLY	Fri, Dec 9, 2005	22.01	22.27	22.01	22.22
3024	NASDAQ	VLY	Thu, Dec 8, 2005	22.17	22.20	21.95	22.05
3023	NASDAQ	VLY	Wed, Dec 7, 2005	22.20	22.26	21.99	22.10
3022	NASDAQ	VLY	Tue, Dec 6, 2005	22.37	22.56	22.10	22.10
3021	NASDAQ	VLY	Mon, Dec 5, 2005	22.45	22.45	21.95	22.29
3020	NASDAQ	VLY	Fri, Dec 2, 2005	22.59	22.59	22.28	22.44
3019	NASDAQ	VLY	Thu, Dec 1, 2005	22.35	22.62	22.22	22.59
3018	NASDAQ	VLY	Wed, Nov 30, 2005	22.32	22.37	22.10	22.34
3017	NASDAQ	VLY	Tue, Nov 29, 2005	22.27	22.42	22.15	22.42
3016	NASDAQ	VLY	Mon, Nov 28, 2005	22.40	22.49	22.22	22.22
3015	NASDAQ	VLY	Fri, Nov 25, 2005	22.27	22.40	22.22	22.40
3014	NASDAQ	VLY	Wed, Nov 23, 2005	22.36	22.37	22.20	22.27
3013	NASDAQ	VLY	Tue, Nov 22, 2005	22.13	22.38	21.99	22.36
3012	NASDAQ	VLY	Mon, Nov 21, 2005	22.22	22.26	22.10	22.21
3011	NASDAQ	VLY	Fri, Nov 18, 2005	22.27	22.32	22.09	22.26
3010	NASDAQ	VLY	Thu, Nov 17, 2005	22.01	22.27	21.97	22.27
3009	NASDAQ	VLY	Wed, Nov 16, 2005	22.40	22.45	21.97	22.01
3008	NASDAQ	VLY	Tue, Nov 15, 2005	22.29	22.47	22.27	22.30
3007	NASDAQ	VLY	Mon, Nov 14, 2005	22.67	22.67	22.28	22.39
3006	NASDAQ	VLY	Fri, Nov 11, 2005	22.57	22.81	22.42	22.70
3005	NASDAQ	VLY	Thu, Nov 10, 2005	22.40	22.67	22.29	22.63
3004	NASDAQ	VLY	Wed, Nov 9, 2005	22.31	22.43	22.20	22.39
3003	NASDAQ	VLY	Tue, Nov 8, 2005	22.34	22.44	22.15	22.30
3002	NASDAQ	VLY	Mon, Nov 7, 2005	22.27	22.40	22.22	22.40
3001	NASDAQ	VLY	Fri, Nov 4, 2005	22.29	22.30	22.13	22.30
3000	NASDAQ	VLY	Thu, Nov 3, 2005	22.40	22.45	22.18	22.20
2999	NASDAQ	VLY	Wed, Nov 2, 2005	21.99	22.41	21.83	22.39
2998	NASDAQ	VLY	Tue, Nov 1, 2005	21.95	22.05	21.82	22.00
2997	NASDAQ	VLY	Mon, Oct 31, 2005	21.62	22.03	21.58	21.99
2996	NASDAQ	VLY	Fri, Oct 28, 2005	21.45	21.71	21.43	21.66
2995	NASDAQ	VLY	Thu, Oct 27, 2005	21.42	21.51	21.29	21.41
2994	NASDAQ	VLY	Wed, Oct 26, 2005	21.10	21.51	21.10	21.39
2993	NASDAQ	VLY	Tue, Oct 25, 2005	21.36	21.44	21.00	21.10
2992	NASDAQ	VLY	Mon, Oct 24, 2005	21.09	21.49	21.09	21.44
2991	NASDAQ	VLY	Fri, Oct 21, 2005	20.63	21.09	20.50	21.05
2990	NASDAQ	VLY	Thu, Oct 20, 2005	20.40	20.74	20.34	20.50
2989	NASDAQ	VLY	Wed, Oct 19, 2005	20.03	20.45	19.81	20.37
2988	NASDAQ	VLY	Tue, Oct 18, 2005	20.20	20.20	19.92	20.02
2987	NASDAQ	VLY	Mon, Oct 17, 2005	20.23	20.28	19.85	20.18
2986	NASDAQ	VLY	Fri, Oct 14, 2005	20.31	20.45	20.14	20.35
2985	NASDAQ	VLY	Thu, Oct 13, 2005	20.24	20.33	20.00	20.23
2984	NASDAQ	VLY	Wed, Oct 12, 2005	20.36	20.41	20.02	20.12
2983	NASDAQ	VLY	Tue, Oct 11, 2005	20.31	20.31	19.96	19.98
2982	NASDAQ	VLY	Mon, Oct 10, 2005	20.35	20.40	20.09	20.36
2981	NASDAQ	VLY	Fri, Oct 7, 2005	20.37	20.43	20.31	20.41
2980	NASDAQ	VLY	Thu, Oct 6, 2005	20.32	20.47	20.24	20.41
2979	NASDAQ	VLY	Wed, Oct 5, 2005	20.43	20.45	20.23	20.35
2978	NASDAQ	VLY	Tue, Oct 4, 2005	21.24	21.24	20.34	20.37
2977	NASDAQ	VLY	Mon, Oct 3, 2005	20.93	21.21	20.64	21.21
2976	NASDAQ	VLY	Fri, Sep 30, 2005	20.86	20.86	20.53	20.77
2975	NASDAQ	VLY	Thu, Sep 29, 2005	20.68	20.85	20.46	20.85
2974	NASDAQ	VLY	Wed, Sep 28, 2005	20.83	20.85	20.45	20.62
2973	NASDAQ	VLY	Tue, Sep 27, 2005	20.83	20.91	20.56	20.66
2972	NASDAQ	VLY	Mon, Sep 26, 2005	20.88	20.94	20.63	20.74
2971	NASDAQ	VLY	Fri, Sep 23, 2005	20.63	20.83	20.50	20.83
2970	NASDAQ	VLY	Thu, Sep 22, 2005	20.66	20.73	20.17	20.69
2969	NASDAQ	VLY	Wed, Sep 21, 2005	20.86	20.86	20.56	20.59
2968	NASDAQ	VLY	Tue, Sep 20, 2005	20.90	21.00	20.73	20.87
2967	NASDAQ	VLY	Mon, Sep 19, 2005	21.30	21.32	20.93	20.95
2966	NASDAQ	VLY	Fri, Sep 16, 2005	21.04	21.32	21.04	21.31
2965	NASDAQ	VLY	Thu, Sep 15, 2005	20.89	20.99	20.79	20.98
2964	NASDAQ	VLY	Wed, Sep 14, 2005	20.83	20.91	20.80	20.87
2963	NASDAQ	VLY	Tue, Sep 13, 2005	20.86	20.89	20.27	20.83
2962	NASDAQ	VLY	Mon, Sep 12, 2005	20.95	21.01	20.86	20.87
2961	NASDAQ	VLY	Fri, Sep 9, 2005	20.95	21.04	20.93	20.95
2960	NASDAQ	VLY	Thu, Sep 8, 2005	20.99	21.02	20.86	20.92
2959	NASDAQ	VLY	Wed, Sep 7, 2005	21.12	21.19	20.94	21.12
2958	NASDAQ	VLY	Tue, Sep 6, 2005	21.30	21.30	21.04	21.21
2957	NASDAQ	VLY	Fri, Sep 2, 2005	21.30	21.30	21.13	21.19
2956	NASDAQ	VLY	Thu, Sep 1, 2005	21.43	21.43	21.09	21.30
2955	NASDAQ	VLY	Wed, Aug 31, 2005	21.02	21.41	20.68	21.41
2954	NASDAQ	VLY	Tue, Aug 30, 2005	21.22	21.22	21.02	21.12
2953	NASDAQ	VLY	Mon, Aug 29, 2005	21.09	21.32	20.96	21.27
2952	NASDAQ	VLY	Fri, Aug 26, 2005	21.50	21.50	21.17	21.20
2951	NASDAQ	VLY	Thu, Aug 25, 2005	21.50	21.55	21.37	21.47
2950	NASDAQ	VLY	Wed, Aug 24, 2005	21.57	21.60	21.41	21.43
2949	NASDAQ	VLY	Tue, Aug 23, 2005	21.74	21.74	21.43	21.71
2948	NASDAQ	VLY	Mon, Aug 22, 2005	21.76	21.84	21.54	21.72
2947	NASDAQ	VLY	Fri, Aug 19, 2005	21.32	22.06	21.25	21.75
2946	NASDAQ	VLY	Thu, Aug 18, 2005	21.39	21.39	21.09	21.23
2945	NASDAQ	VLY	Wed, Aug 17, 2005	21.41	21.46	21.16	21.32
2944	NASDAQ	VLY	Tue, Aug 16, 2005	21.54	21.61	21.31	21.37
2943	NASDAQ	VLY	Mon, Aug 15, 2005	21.60	21.69	21.28	21.61
2942	NASDAQ	VLY	Fri, Aug 12, 2005	21.90	21.90	21.50	21.59
2941	NASDAQ	VLY	Thu, Aug 11, 2005	21.65	22.02	21.62	22.02
2940	NASDAQ	VLY	Wed, Aug 10, 2005	21.50	21.77	21.47	21.54
2939	NASDAQ	VLY	Tue, Aug 9, 2005	21.44	21.70	21.43	21.45
2938	NASDAQ	VLY	Mon, Aug 8, 2005	21.77	21.77	21.32	21.41
2937	NASDAQ	VLY	Fri, Aug 5, 2005	21.14	22.23	21.09	21.76
2936	NASDAQ	VLY	Thu, Aug 4, 2005	21.42	21.42	21.09	21.15
2935	NASDAQ	VLY	Wed, Aug 3, 2005	21.19	21.50	21.15	21.50
2934	NASDAQ	VLY	Tue, Aug 2, 2005	21.41	21.45	21.09	21.26
2933	NASDAQ	VLY	Mon, Aug 1, 2005	21.31	21.43	21.22	21.42
2932	NASDAQ	VLY	Fri, Jul 29, 2005	21.35	21.37	21.22	21.36
2931	NASDAQ	VLY	Thu, Jul 28, 2005	21.41	21.44	21.29	21.39
2930	NASDAQ	VLY	Wed, Jul 27, 2005	21.64	21.64	21.19	21.37
2929	NASDAQ	VLY	Tue, Jul 26, 2005	21.46	21.67	21.37	21.59
2928	NASDAQ	VLY	Mon, Jul 25, 2005	21.59	21.72	21.32	21.41
2927	NASDAQ	VLY	Fri, Jul 22, 2005	21.50	21.65	21.39	21.65
2926	NASDAQ	VLY	Thu, Jul 21, 2005	21.97	21.97	21.44	21.63
2925	NASDAQ	VLY	Wed, Jul 20, 2005	21.80	22.04	21.60	22.00
2924	NASDAQ	VLY	Tue, Jul 19, 2005	21.95	22.04	21.79	21.86
2923	NASDAQ	VLY	Mon, Jul 18, 2005	22.08	22.11	21.81	21.90
2922	NASDAQ	VLY	Fri, Jul 15, 2005	22.27	22.27	21.99	22.11
2921	NASDAQ	VLY	Thu, Jul 14, 2005	22.21	22.22	22.12	22.22
2920	NASDAQ	VLY	Wed, Jul 13, 2005	22.26	22.32	22.10	22.20
2919	NASDAQ	VLY	Tue, Jul 12, 2005	21.90	22.27	21.87	22.26
2918	NASDAQ	VLY	Mon, Jul 11, 2005	21.78	21.90	21.69	21.85
2917	NASDAQ	VLY	Fri, Jul 8, 2005	21.63	21.76	21.51	21.76
2916	NASDAQ	VLY	Thu, Jul 7, 2005	21.60	21.67	21.43	21.63
2915	NASDAQ	VLY	Wed, Jul 6, 2005	21.68	21.68	21.51	21.61
2914	NASDAQ	VLY	Tue, Jul 5, 2005	21.68	21.71	21.51	21.71
2913	NASDAQ	VLY	Fri, Jul 1, 2005	21.43	21.64	21.34	21.61
2912	NASDAQ	VLY	Thu, Jun 30, 2005	21.30	21.45	21.10	21.21
2911	NASDAQ	VLY	Wed, Jun 29, 2005	20.98	21.22	20.89	21.19
2910	NASDAQ	VLY	Tue, Jun 28, 2005	21.04	21.12	20.89	20.98
2909	NASDAQ	VLY	Mon, Jun 27, 2005	20.82	20.89	20.74	20.84
2908	NASDAQ	VLY	Fri, Jun 24, 2005	21.23	21.33	20.68	20.70
2907	NASDAQ	VLY	Thu, Jun 23, 2005	21.41	21.51	21.23	21.24
2906	NASDAQ	VLY	Wed, Jun 22, 2005	21.57	21.63	21.36	21.45
2905	NASDAQ	VLY	Tue, Jun 21, 2005	21.50	21.75	21.36	21.56
2904	NASDAQ	VLY	Mon, Jun 20, 2005	21.46	21.55	21.28	21.52
2903	NASDAQ	VLY	Fri, Jun 17, 2005	21.51	21.59	21.42	21.59
2902	NASDAQ	VLY	Thu, Jun 16, 2005	21.32	21.56	21.24	21.54
2901	NASDAQ	VLY	Wed, Jun 15, 2005	21.09	21.34	20.95	21.32
2900	NASDAQ	VLY	Tue, Jun 14, 2005	21.32	21.34	20.99	21.04
2899	NASDAQ	VLY	Mon, Jun 13, 2005	21.09	21.42	20.96	21.40
2898	NASDAQ	VLY	Fri, Jun 10, 2005	21.22	21.22	20.90	21.18
2897	NASDAQ	VLY	Thu, Jun 9, 2005	21.24	21.31	21.09	21.23
2896	NASDAQ	VLY	Wed, Jun 8, 2005	21.32	21.43	21.11	21.29
2895	NASDAQ	VLY	Tue, Jun 7, 2005	21.59	21.62	21.22	21.28
2894	NASDAQ	VLY	Mon, Jun 6, 2005	21.44	21.66	21.32	21.59
2893	NASDAQ	VLY	Fri, Jun 3, 2005	21.80	21.85	21.43	21.43
2892	NASDAQ	VLY	Thu, Jun 2, 2005	21.79	21.95	21.69	21.80
2891	NASDAQ	VLY	Wed, Jun 1, 2005	21.62	22.00	21.62	21.89
2890	NASDAQ	VLY	Tue, May 31, 2005	21.75	21.90	21.56	21.64
2889	NASDAQ	VLY	Fri, May 27, 2005	21.66	21.81	21.59	21.77
2888	NASDAQ	VLY	Thu, May 26, 2005	21.74	21.77	21.53	21.68
2887	NASDAQ	VLY	Wed, May 25, 2005	21.80	21.91	21.73	21.80
2886	NASDAQ	VLY	Tue, May 24, 2005	21.95	21.95	21.72	21.90
2885	NASDAQ	VLY	Mon, May 23, 2005	21.95	22.14	21.82	22.03
2884	NASDAQ	VLY	Fri, May 20, 2005	22.19	22.21	21.79	22.00
2883	NASDAQ	VLY	Thu, May 19, 2005	22.20	22.33	21.95	22.28
2882	NASDAQ	VLY	Wed, May 18, 2005	21.94	22.20	21.90	22.18
2881	NASDAQ	VLY	Tue, May 17, 2005	21.72	21.94	21.60	21.90
2880	NASDAQ	VLY	Mon, May 16, 2005	21.26	21.79	21.26	21.79
2879	NASDAQ	VLY	Fri, May 13, 2005	21.24	21.50	21.07	21.35
2878	NASDAQ	VLY	Thu, May 12, 2005	21.48	21.54	21.08	21.18
2877	NASDAQ	VLY	Wed, May 11, 2005	21.61	21.61	21.36	21.56
2876	NASDAQ	VLY	Tue, May 10, 2005	21.42	21.57	21.22	21.56
2875	NASDAQ	VLY	Mon, May 9, 2005	21.52	21.55	21.33	21.46
2874	NASDAQ	VLY	Fri, May 6, 2005	21.78	21.78	21.46	21.60
2873	NASDAQ	VLY	Thu, May 5, 2005	21.58	21.80	21.42	21.74
2872	NASDAQ	VLY	Wed, May 4, 2005	22.20	22.20	21.44	21.55
2871	NASDAQ	VLY	Tue, May 3, 2005	21.61	22.24	21.59	21.76
2870	NASDAQ	VLY	Mon, May 2, 2005	21.55	21.68	21.39	21.61
2869	NASDAQ	VLY	Fri, Apr 29, 2005	21.31	21.41	21.08	21.41
2868	NASDAQ	VLY	Thu, Apr 28, 2005	21.39	21.52	21.08	21.14
2867	NASDAQ	VLY	Wed, Apr 27, 2005	21.35	21.46	21.08	21.38
2866	NASDAQ	VLY	Tue, Apr 26, 2005	21.46	21.48	21.34	21.35
2865	NASDAQ	VLY	Mon, Apr 25, 2005	21.16	21.57	21.11	21.47
2864	NASDAQ	VLY	Fri, Apr 22, 2005	21.16	21.27	21.00	21.09
2863	NASDAQ	VLY	Thu, Apr 21, 2005	21.43	21.48	21.01	21.14
2862	NASDAQ	VLY	Wed, Apr 20, 2005	21.69	21.69	21.35	21.39
2861	NASDAQ	VLY	Tue, Apr 19, 2005	21.57	21.69	21.42	21.69
2860	NASDAQ	VLY	Mon, Apr 18, 2005	21.22	21.79	21.17	21.51
2859	NASDAQ	VLY	Fri, Apr 15, 2005	21.76	21.77	21.29	21.32
2858	NASDAQ	VLY	Thu, Apr 14, 2005	22.33	22.33	21.68	21.76
2857	NASDAQ	VLY	Wed, Apr 13, 2005	22.74	22.74	22.19	22.33
2856	NASDAQ	VLY	Tue, Apr 12, 2005	22.40	22.77	22.22	22.74
2855	NASDAQ	VLY	Mon, Apr 11, 2005	22.67	22.67	22.42	22.46
2854	NASDAQ	VLY	Fri, Apr 8, 2005	22.85	22.92	22.62	22.68
2853	NASDAQ	VLY	Thu, Apr 7, 2005	22.87	22.94	22.71	22.92
2852	NASDAQ	VLY	Wed, Apr 6, 2005	22.55	22.83	22.55	22.83
2851	NASDAQ	VLY	Tue, Apr 5, 2005	22.57	22.75	22.40	22.54
2850	NASDAQ	VLY	Mon, Apr 4, 2005	22.85	22.85	22.46	22.58
2849	NASDAQ	VLY	Fri, Apr 1, 2005	22.72	22.83	22.03	22.42
2848	NASDAQ	VLY	Thu, Mar 31, 2005	22.29	22.80	21.86	22.27
2847	NASDAQ	VLY	Wed, Mar 30, 2005	22.11	22.55	22.11	22.30
2846	NASDAQ	VLY	Tue, Mar 29, 2005	22.07	22.35	21.92	22.20
2845	NASDAQ	VLY	Mon, Mar 28, 2005	21.86	21.94	21.79	21.90
2844	NASDAQ	VLY	Thu, Mar 24, 2005	22.08	22.11	21.74	21.77
2843	NASDAQ	VLY	Wed, Mar 23, 2005	22.05	22.10	21.80	22.05
2842	NASDAQ	VLY	Tue, Mar 22, 2005	21.94	22.15	21.94	22.00
2841	NASDAQ	VLY	Mon, Mar 21, 2005	22.26	22.26	21.97	21.98
2840	NASDAQ	VLY	Fri, Mar 18, 2005	22.30	22.30	22.09	22.30
2839	NASDAQ	VLY	Thu, Mar 17, 2005	22.42	22.43	22.28	22.33
2838	NASDAQ	VLY	Wed, Mar 16, 2005	22.50	22.53	22.39	22.44
2837	NASDAQ	VLY	Tue, Mar 15, 2005	22.76	22.76	22.41	22.50
2836	NASDAQ	VLY	Mon, Mar 14, 2005	22.52	22.81	22.48	22.74
2835	NASDAQ	VLY	Fri, Mar 11, 2005	22.61	22.62	22.52	22.53
2834	NASDAQ	VLY	Thu, Mar 10, 2005	22.54	22.61	22.41	22.59
2833	NASDAQ	VLY	Wed, Mar 9, 2005	22.75	22.75	22.24	22.39
2832	NASDAQ	VLY	Tue, Mar 8, 2005	22.80	22.80	22.52	22.75
2831	NASDAQ	VLY	Mon, Mar 7, 2005	22.73	22.95	22.69	22.81
2830	NASDAQ	VLY	Fri, Mar 4, 2005	22.48	22.78	22.48	22.74
2829	NASDAQ	VLY	Thu, Mar 3, 2005	22.64	22.73	22.42	22.46
2828	NASDAQ	VLY	Wed, Mar 2, 2005	22.56	22.85	22.52	22.77
2827	NASDAQ	VLY	Tue, Mar 1, 2005	22.45	22.68	22.32	22.60
2826	NASDAQ	VLY	Mon, Feb 28, 2005	22.48	22.55	22.24	22.45
2825	NASDAQ	VLY	Fri, Feb 25, 2005	22.38	22.53	22.24	22.51
2824	NASDAQ	VLY	Thu, Feb 24, 2005	22.17	22.33	22.05	22.33
2823	NASDAQ	VLY	Wed, Feb 23, 2005	22.52	22.56	22.23	22.27
2822	NASDAQ	VLY	Tue, Feb 22, 2005	22.72	22.72	22.46	22.47
2821	NASDAQ	VLY	Fri, Feb 18, 2005	22.86	22.89	22.74	22.76
2820	NASDAQ	VLY	Thu, Feb 17, 2005	22.89	23.06	22.80	22.85
2819	NASDAQ	VLY	Wed, Feb 16, 2005	22.88	22.96	22.82	22.90
2818	NASDAQ	VLY	Tue, Feb 15, 2005	23.02	23.03	22.85	22.88
2817	NASDAQ	VLY	Mon, Feb 14, 2005	22.94	23.00	22.86	22.93
2816	NASDAQ	VLY	Fri, Feb 11, 2005	22.95	23.11	22.87	22.94
2815	NASDAQ	VLY	Thu, Feb 10, 2005	23.09	23.09	22.89	22.95
2814	NASDAQ	VLY	Wed, Feb 9, 2005	23.06	23.13	22.92	22.98
2813	NASDAQ	VLY	Tue, Feb 8, 2005	23.05	23.24	22.99	23.14
2812	NASDAQ	VLY	Mon, Feb 7, 2005	22.78	23.05	22.75	23.05
2811	NASDAQ	VLY	Fri, Feb 4, 2005	22.81	22.96	22.76	22.82
2810	NASDAQ	VLY	Thu, Feb 3, 2005	22.90	22.92	22.75	22.80
2809	NASDAQ	VLY	Wed, Feb 2, 2005	22.81	23.17	22.74	22.95
2808	NASDAQ	VLY	Tue, Feb 1, 2005	22.30	22.96	22.30	22.77
2807	NASDAQ	VLY	Mon, Jan 31, 2005	21.90	22.57	21.68	22.29
2806	NASDAQ	VLY	Fri, Jan 28, 2005	22.29	22.29	21.57	21.83
2805	NASDAQ	VLY	Thu, Jan 27, 2005	22.10	22.33	22.03	22.08
2804	NASDAQ	VLY	Wed, Jan 26, 2005	22.20	22.28	22.09	22.18
2803	NASDAQ	VLY	Tue, Jan 25, 2005	22.85	22.85	21.99	22.15
2802	NASDAQ	VLY	Mon, Jan 24, 2005	22.98	22.98	22.70	22.82
2801	NASDAQ	VLY	Fri, Jan 21, 2005	22.97	23.00	22.72	22.93
2800	NASDAQ	VLY	Thu, Jan 20, 2005	22.80	23.00	22.69	23.00
2799	NASDAQ	VLY	Wed, Jan 19, 2005	23.26	23.26	22.81	22.88
2798	NASDAQ	VLY	Tue, Jan 18, 2005	22.91	23.21	22.85	23.21
2797	NASDAQ	VLY	Fri, Jan 14, 2005	22.74	23.02	22.71	22.98
2796	NASDAQ	VLY	Thu, Jan 13, 2005	22.91	22.97	22.68	22.68
2795	NASDAQ	VLY	Wed, Jan 12, 2005	23.10	23.10	22.79	22.91
2794	NASDAQ	VLY	Tue, Jan 11, 2005	23.41	23.41	22.98	23.14
2793	NASDAQ	VLY	Mon, Jan 10, 2005	23.38	23.43	23.27	23.41
2792	NASDAQ	VLY	Fri, Jan 7, 2005	23.50	23.51	23.32	23.36
2791	NASDAQ	VLY	Thu, Jan 6, 2005	23.67	23.69	23.44	23.56
2790	NASDAQ	VLY	Wed, Jan 5, 2005	23.80	23.93	23.52	23.60
2789	NASDAQ	VLY	Tue, Jan 4, 2005	24.18	24.33	23.72	23.86
2788	NASDAQ	VLY	Mon, Jan 3, 2005	24.01	24.05	23.81	24.03
2787	NASDAQ	VLY	Fri, Dec 31, 2004	24.00	24.00	23.76	23.89
2786	NASDAQ	VLY	Thu, Dec 30, 2004	23.80	23.91	23.76	23.82
2785	NASDAQ	VLY	Wed, Dec 29, 2004	23.96	24.03	23.79	23.89
2784	NASDAQ	VLY	Tue, Dec 28, 2004	23.71	23.91	23.63	23.84
2783	NASDAQ	VLY	Mon, Dec 27, 2004	23.57	23.77	23.52	23.72
2782	NASDAQ	VLY	Thu, Dec 23, 2004	23.49	23.58	23.46	23.50
2781	NASDAQ	VLY	Wed, Dec 22, 2004	23.54	23.72	23.40	23.57
2780	NASDAQ	VLY	Tue, Dec 21, 2004	23.43	23.58	23.32	23.58
2779	NASDAQ	VLY	Mon, Dec 20, 2004	23.43	23.57	23.30	23.38
2778	NASDAQ	VLY	Fri, Dec 17, 2004	23.17	23.51	23.17	23.43
2777	NASDAQ	VLY	Thu, Dec 16, 2004	23.84	23.84	23.38	23.45
2776	NASDAQ	VLY	Wed, Dec 15, 2004	23.61	23.88	23.53	23.88
2775	NASDAQ	VLY	Tue, Dec 14, 2004	23.99	24.02	23.63	23.66
2774	NASDAQ	VLY	Mon, Dec 13, 2004	23.60	23.93	23.60	23.93
2773	NASDAQ	VLY	Fri, Dec 10, 2004	23.42	23.64	23.42	23.51
2772	NASDAQ	VLY	Thu, Dec 9, 2004	23.59	23.62	23.30	23.43
2771	NASDAQ	VLY	Wed, Dec 8, 2004	23.63	23.67	23.50	23.59
2770	NASDAQ	VLY	Tue, Dec 7, 2004	23.88	23.91	23.41	23.42
2769	NASDAQ	VLY	Mon, Dec 6, 2004	24.02	24.09	23.67	23.83
2768	NASDAQ	VLY	Fri, Dec 3, 2004	24.09	24.10	23.70	23.89
2767	NASDAQ	VLY	Thu, Dec 2, 2004	24.10	24.20	24.02	24.11
2766	NASDAQ	VLY	Wed, Dec 1, 2004	23.88	24.22	23.85	24.17
2765	NASDAQ	VLY	Tue, Nov 30, 2004	23.76	24.16	23.70	24.16
2764	NASDAQ	VLY	Mon, Nov 29, 2004	23.93	23.99	23.67	23.78
2763	NASDAQ	VLY	Fri, Nov 26, 2004	23.98	23.98	23.88	23.93
2762	NASDAQ	VLY	Wed, Nov 24, 2004	23.80	23.97	23.79	23.85
2761	NASDAQ	VLY	Tue, Nov 23, 2004	23.64	23.87	23.57	23.86
2760	NASDAQ	VLY	Mon, Nov 22, 2004	23.24	23.76	23.24	23.58
2759	NASDAQ	VLY	Fri, Nov 19, 2004	23.94	24.00	23.42	23.44
2758	NASDAQ	VLY	Thu, Nov 18, 2004	23.96	24.01	23.63	23.93
2757	NASDAQ	VLY	Wed, Nov 17, 2004	24.19	24.43	23.89	23.93
2756	NASDAQ	VLY	Tue, Nov 16, 2004	24.19	24.19	24.09	24.16
2755	NASDAQ	VLY	Mon, Nov 15, 2004	24.42	24.42	24.14	24.19
2754	NASDAQ	VLY	Fri, Nov 12, 2004	24.19	24.32	24.09	24.32
2753	NASDAQ	VLY	Thu, Nov 11, 2004	24.24	24.27	24.04	24.14
2752	NASDAQ	VLY	Wed, Nov 10, 2004	24.25	24.32	24.01	24.28
2751	NASDAQ	VLY	Tue, Nov 9, 2004	24.08	24.31	24.06	24.16
2750	NASDAQ	VLY	Mon, Nov 8, 2004	24.26	24.41	24.01	24.10
2749	NASDAQ	VLY	Fri, Nov 5, 2004	24.52	24.55	24.10	24.40
2748	NASDAQ	VLY	Thu, Nov 4, 2004	24.06	24.58	24.06	24.57
2747	NASDAQ	VLY	Wed, Nov 3, 2004	24.31	24.38	24.06	24.16
2746	NASDAQ	VLY	Tue, Nov 2, 2004	24.22	24.31	24.04	24.19
2745	NASDAQ	VLY	Mon, Nov 1, 2004	24.19	24.26	24.03	24.22
2744	NASDAQ	VLY	Fri, Oct 29, 2004	24.29	24.55	24.20	24.50
2743	NASDAQ	VLY	Thu, Oct 28, 2004	24.33	24.44	24.27	24.44
2742	NASDAQ	VLY	Wed, Oct 27, 2004	24.26	24.52	24.17	24.42
2741	NASDAQ	VLY	Tue, Oct 26, 2004	24.09	24.30	23.91	24.30
2740	NASDAQ	VLY	Mon, Oct 25, 2004	23.93	24.08	23.80	24.08
2739	NASDAQ	VLY	Fri, Oct 22, 2004	23.93	24.16	23.77	23.90
2738	NASDAQ	VLY	Thu, Oct 21, 2004	23.89	23.95	23.78	23.89
2737	NASDAQ	VLY	Wed, Oct 20, 2004	23.89	23.89	23.55	23.78
2736	NASDAQ	VLY	Tue, Oct 19, 2004	24.11	24.11	23.88	23.97
2735	NASDAQ	VLY	Mon, Oct 18, 2004	23.69	24.09	23.65	24.08
2734	NASDAQ	VLY	Fri, Oct 15, 2004	22.59	23.90	22.59	23.90
2733	NASDAQ	VLY	Thu, Oct 14, 2004	22.76	22.90	22.48	22.49
2732	NASDAQ	VLY	Wed, Oct 13, 2004	22.46	22.56	22.33	22.56
2731	NASDAQ	VLY	Tue, Oct 12, 2004	22.51	22.51	22.30	22.42
2730	NASDAQ	VLY	Mon, Oct 11, 2004	22.33	22.51	22.33	22.51
2729	NASDAQ	VLY	Fri, Oct 8, 2004	22.51	22.63	22.28	22.31
2728	NASDAQ	VLY	Thu, Oct 7, 2004	22.63	22.63	22.43	22.50
2727	NASDAQ	VLY	Wed, Oct 6, 2004	22.38	22.65	22.36	22.65
2726	NASDAQ	VLY	Tue, Oct 5, 2004	22.55	22.68	22.47	22.55
2725	NASDAQ	VLY	Mon, Oct 4, 2004	22.45	22.71	22.43	22.50
2724	NASDAQ	VLY	Fri, Oct 1, 2004	22.28	22.49	22.21	22.46
2723	NASDAQ	VLY	Thu, Sep 30, 2004	22.12	22.17	21.95	22.06
2722	NASDAQ	VLY	Wed, Sep 29, 2004	21.93	22.11	21.85	22.11
2721	NASDAQ	VLY	Tue, Sep 28, 2004	21.77	21.95	21.68	21.93
2720	NASDAQ	VLY	Mon, Sep 27, 2004	21.81	21.81	21.60	21.60
2719	NASDAQ	VLY	Fri, Sep 24, 2004	21.74	21.92	21.70	21.90
2718	NASDAQ	VLY	Thu, Sep 23, 2004	21.94	21.96	21.81	21.83
2717	NASDAQ	VLY	Wed, Sep 22, 2004	22.11	22.11	21.84	21.97
2716	NASDAQ	VLY	Tue, Sep 21, 2004	22.24	22.30	22.03	22.24
2715	NASDAQ	VLY	Mon, Sep 20, 2004	22.44	22.46	22.22	22.26
2714	NASDAQ	VLY	Fri, Sep 17, 2004	22.55	22.55	22.36	22.44
2713	NASDAQ	VLY	Thu, Sep 16, 2004	22.46	22.59	22.46	22.56
2712	NASDAQ	VLY	Wed, Sep 15, 2004	22.59	22.60	22.42	22.50
2711	NASDAQ	VLY	Tue, Sep 14, 2004	22.61	22.68	22.55	22.60
2710	NASDAQ	VLY	Mon, Sep 13, 2004	22.51	22.68	22.46	22.61
2709	NASDAQ	VLY	Fri, Sep 10, 2004	22.46	22.63	22.45	22.60
2708	NASDAQ	VLY	Thu, Sep 9, 2004	22.62	22.64	22.40	22.64
2707	NASDAQ	VLY	Wed, Sep 8, 2004	22.59	22.59	22.41	22.58
2706	NASDAQ	VLY	Tue, Sep 7, 2004	22.42	22.60	22.39	22.55
2705	NASDAQ	VLY	Fri, Sep 3, 2004	22.39	22.42	22.24	22.37
2704	NASDAQ	VLY	Thu, Sep 2, 2004	22.40	22.42	22.24	22.37
2703	NASDAQ	VLY	Wed, Sep 1, 2004	22.15	22.40	22.15	22.40
2702	NASDAQ	VLY	Tue, Aug 31, 2004	22.30	22.42	22.30	22.36
2701	NASDAQ	VLY	Mon, Aug 30, 2004	22.30	22.44	22.30	22.32
2700	NASDAQ	VLY	Fri, Aug 27, 2004	22.32	22.45	22.30	22.37
2699	NASDAQ	VLY	Thu, Aug 26, 2004	22.23	22.33	22.16	22.30
2698	NASDAQ	VLY	Wed, Aug 25, 2004	22.15	22.47	22.15	22.23
2697	NASDAQ	VLY	Tue, Aug 24, 2004	21.94	22.17	21.94	22.14
2696	NASDAQ	VLY	Mon, Aug 23, 2004	21.86	21.98	21.74	21.97
2695	NASDAQ	VLY	Fri, Aug 20, 2004	21.64	21.86	21.60	21.86
2694	NASDAQ	VLY	Thu, Aug 19, 2004	21.81	21.84	21.58	21.60
2693	NASDAQ	VLY	Wed, Aug 18, 2004	21.48	21.84	21.46	21.84
2692	NASDAQ	VLY	Tue, Aug 17, 2004	21.34	21.57	21.34	21.51
2691	NASDAQ	VLY	Mon, Aug 16, 2004	21.09	21.45	21.09	21.44
2690	NASDAQ	VLY	Fri, Aug 13, 2004	21.08	21.22	21.04	21.15
2689	NASDAQ	VLY	Thu, Aug 12, 2004	21.41	21.41	21.15	21.16
2688	NASDAQ	VLY	Wed, Aug 11, 2004	21.42	21.47	21.32	21.40
2687	NASDAQ	VLY	Tue, Aug 10, 2004	21.12	21.43	21.11	21.43
2686	NASDAQ	VLY	Mon, Aug 9, 2004	21.25	21.25	20.97	21.03
2685	NASDAQ	VLY	Fri, Aug 6, 2004	21.28	21.33	21.09	21.20
2684	NASDAQ	VLY	Thu, Aug 5, 2004	21.33	21.42	21.28	21.30
2683	NASDAQ	VLY	Wed, Aug 4, 2004	21.55	21.55	21.27	21.41
2682	NASDAQ	VLY	Tue, Aug 3, 2004	21.64	21.64	21.35	21.58
2681	NASDAQ	VLY	Mon, Aug 2, 2004	21.28	21.67	21.28	21.67
2680	NASDAQ	VLY	Fri, Jul 30, 2004	21.55	21.57	21.35	21.49
2679	NASDAQ	VLY	Thu, Jul 29, 2004	21.36	21.59	21.36	21.53
2678	NASDAQ	VLY	Wed, Jul 28, 2004	21.42	21.42	21.11	21.39
2677	NASDAQ	VLY	Tue, Jul 27, 2004	21.03	21.43	21.03	21.40
2676	NASDAQ	VLY	Mon, Jul 26, 2004	20.92	21.07	20.92	21.05
2675	NASDAQ	VLY	Fri, Jul 23, 2004	21.19	21.19	20.95	20.97
2674	NASDAQ	VLY	Thu, Jul 22, 2004	21.42	21.42	21.16	21.28
2673	NASDAQ	VLY	Wed, Jul 21, 2004	21.47	21.59	21.29	21.35
2672	NASDAQ	VLY	Tue, Jul 20, 2004	21.40	21.48	21.30	21.45
2671	NASDAQ	VLY	Mon, Jul 19, 2004	21.57	21.57	21.34	21.40
2670	NASDAQ	VLY	Fri, Jul 16, 2004	21.55	21.64	21.51	21.59
2669	NASDAQ	VLY	Thu, Jul 15, 2004	21.71	21.81	21.51	21.60
2668	NASDAQ	VLY	Wed, Jul 14, 2004	21.74	21.79	21.60	21.71
2667	NASDAQ	VLY	Tue, Jul 13, 2004	21.66	21.81	21.66	21.74
2666	NASDAQ	VLY	Mon, Jul 12, 2004	21.68	21.86	21.62	21.72
2665	NASDAQ	VLY	Fri, Jul 9, 2004	21.68	21.79	21.66	21.77
2664	NASDAQ	VLY	Thu, Jul 8, 2004	21.86	21.98	21.62	21.69
2663	NASDAQ	VLY	Wed, Jul 7, 2004	22.11	22.19	21.83	21.83
2662	NASDAQ	VLY	Tue, Jul 6, 2004	22.20	22.21	21.99	22.16
2661	NASDAQ	VLY	Fri, Jul 2, 2004	22.16	22.32	22.03	22.26
2660	NASDAQ	VLY	Thu, Jul 1, 2004	22.03	22.11	21.81	22.07
2659	NASDAQ	VLY	Wed, Jun 30, 2004	21.73	21.85	21.64	21.84
2658	NASDAQ	VLY	Tue, Jun 29, 2004	21.58	21.78	21.52	21.66
2657	NASDAQ	VLY	Mon, Jun 28, 2004	21.60	21.77	21.54	21.60
2656	NASDAQ	VLY	Fri, Jun 25, 2004	21.42	21.60	21.38	21.60
2655	NASDAQ	VLY	Thu, Jun 24, 2004	21.34	21.52	21.28	21.41
2654	NASDAQ	VLY	Wed, Jun 23, 2004	21.23	21.38	21.23	21.37
2653	NASDAQ	VLY	Tue, Jun 22, 2004	21.24	21.48	21.23	21.23
2652	NASDAQ	VLY	Mon, Jun 21, 2004	20.92	21.33	20.92	21.26
2651	NASDAQ	VLY	Fri, Jun 18, 2004	20.97	21.03	20.84	20.86
2650	NASDAQ	VLY	Thu, Jun 17, 2004	21.03	21.08	20.85	20.97
2649	NASDAQ	VLY	Wed, Jun 16, 2004	21.01	21.12	20.96	21.07
2648	NASDAQ	VLY	Tue, Jun 15, 2004	21.09	21.23	21.05	21.06
2647	NASDAQ	VLY	Mon, Jun 14, 2004	21.41	21.46	20.99	21.06
2646	NASDAQ	VLY	Thu, Jun 10, 2004	21.38	21.47	21.30	21.41
2645	NASDAQ	VLY	Wed, Jun 9, 2004	21.68	21.73	21.38	21.40
2644	NASDAQ	VLY	Tue, Jun 8, 2004	21.67	21.76	21.58	21.69
2643	NASDAQ	VLY	Mon, Jun 7, 2004	21.67	21.81	21.67	21.72
2642	NASDAQ	VLY	Fri, Jun 4, 2004	21.70	21.74	21.54	21.65
2641	NASDAQ	VLY	Thu, Jun 3, 2004	21.83	21.83	21.57	21.58
2640	NASDAQ	VLY	Wed, Jun 2, 2004	21.70	22.08	21.61	21.74
2639	NASDAQ	VLY	Tue, Jun 1, 2004	22.06	22.06	21.77	21.86
2638	NASDAQ	VLY	Fri, May 28, 2004	21.95	22.11	21.94	22.04
2637	NASDAQ	VLY	Thu, May 27, 2004	22.01	22.05	21.80	21.95
2636	NASDAQ	VLY	Wed, May 26, 2004	21.70	21.89	21.58	21.84
2635	NASDAQ	VLY	Tue, May 25, 2004	21.48	21.74	21.34	21.73
2634	NASDAQ	VLY	Mon, May 24, 2004	21.64	21.64	21.35	21.48
2633	NASDAQ	VLY	Fri, May 21, 2004	21.42	21.49	21.39	21.42
2632	NASDAQ	VLY	Thu, May 20, 2004	21.28	21.38	21.22	21.35
2631	NASDAQ	VLY	Wed, May 19, 2004	21.74	21.98	21.28	21.28
2630	NASDAQ	VLY	Tue, May 18, 2004	21.45	21.70	21.29	21.70
2629	NASDAQ	VLY	Mon, May 17, 2004	21.42	21.60	21.30	21.44
2628	NASDAQ	VLY	Fri, May 14, 2004	21.57	21.66	21.37	21.54
2627	NASDAQ	VLY	Thu, May 13, 2004	21.47	21.77	21.39	21.67
2626	NASDAQ	VLY	Wed, May 12, 2004	21.47	21.61	21.10	21.51
2625	NASDAQ	VLY	Tue, May 11, 2004	21.38	21.70	21.38	21.47
2624	NASDAQ	VLY	Mon, May 10, 2004	21.41	21.52	21.09	21.43
2623	NASDAQ	VLY	Fri, May 7, 2004	22.37	22.37	21.57	21.59
2622	NASDAQ	VLY	Thu, May 6, 2004	22.32	22.37	21.92	22.37
2621	NASDAQ	VLY	Wed, May 5, 2004	22.24	22.61	22.24	22.45
2620	NASDAQ	VLY	Tue, May 4, 2004	22.01	22.46	21.97	22.41
2619	NASDAQ	VLY	Mon, May 3, 2004	22.22	22.22	21.81	22.11
2618	NASDAQ	VLY	Fri, Apr 30, 2004	22.11	22.33	21.81	22.33
2617	NASDAQ	VLY	Thu, Apr 29, 2004	22.32	22.44	22.11	22.29
2616	NASDAQ	VLY	Wed, Apr 28, 2004	22.44	22.48	22.09	22.24
2615	NASDAQ	VLY	Tue, Apr 27, 2004	22.18	22.42	22.17	22.38
2614	NASDAQ	VLY	Mon, Apr 26, 2004	22.38	22.44	22.17	22.18
2613	NASDAQ	VLY	Fri, Apr 23, 2004	22.71	22.86	22.18	22.34
2612	NASDAQ	VLY	Thu, Apr 22, 2004	22.46	22.67	22.39	22.62
2611	NASDAQ	VLY	Wed, Apr 21, 2004	22.21	22.52	22.21	22.38
2610	NASDAQ	VLY	Tue, Apr 20, 2004	22.52	22.71	22.22	22.23
2609	NASDAQ	VLY	Mon, Apr 19, 2004	22.53	22.69	22.34	22.62
2608	NASDAQ	VLY	Fri, Apr 16, 2004	22.38	22.62	22.30	22.43
2607	NASDAQ	VLY	Thu, Apr 15, 2004	22.75	22.75	22.22	22.46
2606	NASDAQ	VLY	Wed, Apr 14, 2004	23.09	23.09	22.21	22.49
2605	NASDAQ	VLY	Tue, Apr 13, 2004	23.57	23.57	23.04	23.09
2604	NASDAQ	VLY	Mon, Apr 12, 2004	23.53	23.74	23.28	23.45
2603	NASDAQ	VLY	Thu, Apr 8, 2004	23.27	23.53	23.26	23.32
2602	NASDAQ	VLY	Wed, Apr 7, 2004	23.38	23.45	23.11	23.19
2601	NASDAQ	VLY	Tue, Apr 6, 2004	23.34	23.37	23.08	23.37
2600	NASDAQ	VLY	Mon, Apr 5, 2004	23.23	23.39	23.04	23.33
2599	NASDAQ	VLY	Fri, Apr 2, 2004	23.86	23.86	23.09	23.23
2598	NASDAQ	VLY	Thu, Apr 1, 2004	23.22	23.43	23.16	23.39
2597	NASDAQ	VLY	Wed, Mar 31, 2004	22.91	23.01	22.74	23.01
2596	NASDAQ	VLY	Tue, Mar 30, 2004	22.87	23.03	22.72	22.83
2595	NASDAQ	VLY	Mon, Mar 29, 2004	22.81	22.81	22.62	22.72
2594	NASDAQ	VLY	Fri, Mar 26, 2004	22.52	22.54	22.33	22.39
2593	NASDAQ	VLY	Thu, Mar 25, 2004	22.17	22.41	22.11	22.41
2592	NASDAQ	VLY	Wed, Mar 24, 2004	22.42	22.42	22.14	22.23
2591	NASDAQ	VLY	Tue, Mar 23, 2004	22.38	22.38	22.22	22.33
2590	NASDAQ	VLY	Mon, Mar 22, 2004	22.50	22.50	22.19	22.27
2589	NASDAQ	VLY	Fri, Mar 19, 2004	22.91	22.91	22.43	22.50
2588	NASDAQ	VLY	Thu, Mar 18, 2004	22.91	23.04	22.59	22.79
2587	NASDAQ	VLY	Wed, Mar 17, 2004	22.49	22.80	22.46	22.79
2586	NASDAQ	VLY	Tue, Mar 16, 2004	22.39	22.48	22.27	22.41
2585	NASDAQ	VLY	Mon, Mar 15, 2004	22.87	22.87	22.37	22.44
2584	NASDAQ	VLY	Fri, Mar 12, 2004	22.47	22.96	22.37	22.96
2583	NASDAQ	VLY	Thu, Mar 11, 2004	22.90	22.90	22.34	22.47
2582	NASDAQ	VLY	Wed, Mar 10, 2004	23.16	23.19	22.81	22.81
2581	NASDAQ	VLY	Tue, Mar 9, 2004	23.07	23.12	23.04	23.12
2580	NASDAQ	VLY	Mon, Mar 8, 2004	23.06	23.21	23.05	23.08
2579	NASDAQ	VLY	Fri, Mar 5, 2004	23.17	23.27	23.10	23.22
2578	NASDAQ	VLY	Thu, Mar 4, 2004	23.20	23.25	23.08	23.25
2577	NASDAQ	VLY	Wed, Mar 3, 2004	23.24	23.27	23.04	23.24
2576	NASDAQ	VLY	Tue, Mar 2, 2004	23.37	23.39	23.12	23.32
2575	NASDAQ	VLY	Mon, Mar 1, 2004	23.19	23.35	23.13	23.24
2574	NASDAQ	VLY	Fri, Feb 27, 2004	23.13	23.25	22.99	23.19
2573	NASDAQ	VLY	Thu, Feb 26, 2004	23.15	23.15	23.04	23.10
2572	NASDAQ	VLY	Wed, Feb 25, 2004	23.11	23.22	23.04	23.22
2571	NASDAQ	VLY	Tue, Feb 24, 2004	23.12	23.21	23.01	23.12
2570	NASDAQ	VLY	Mon, Feb 23, 2004	23.32	23.32	23.04	23.08
2569	NASDAQ	VLY	Fri, Feb 20, 2004	23.44	23.44	23.17	23.24
2568	NASDAQ	VLY	Thu, Feb 19, 2004	23.37	23.53	23.26	23.53
2567	NASDAQ	VLY	Wed, Feb 18, 2004	23.37	23.37	23.25	23.32
2566	NASDAQ	VLY	Tue, Feb 17, 2004	23.28	23.43	23.26	23.37
2565	NASDAQ	VLY	Fri, Feb 13, 2004	23.18	23.32	23.18	23.32
2564	NASDAQ	VLY	Thu, Feb 12, 2004	23.48	23.57	23.20	23.35
2563	NASDAQ	VLY	Wed, Feb 11, 2004	23.25	23.56	23.17	23.48
2562	NASDAQ	VLY	Tue, Feb 10, 2004	23.25	23.35	23.04	23.35
2561	NASDAQ	VLY	Mon, Feb 9, 2004	23.20	23.34	23.13	23.17
2560	NASDAQ	VLY	Fri, Feb 6, 2004	23.04	23.39	22.99	23.39
2559	NASDAQ	VLY	Thu, Feb 5, 2004	23.04	23.20	22.95	23.10
2558	NASDAQ	VLY	Wed, Feb 4, 2004	23.45	23.45	23.10	23.13
2557	NASDAQ	VLY	Tue, Feb 3, 2004	23.32	23.45	23.28	23.45
2556	NASDAQ	VLY	Mon, Feb 2, 2004	23.62	23.62	23.20	23.29
2555	NASDAQ	VLY	Fri, Jan 30, 2004	23.18	23.45	23.18	23.41
2554	NASDAQ	VLY	Thu, Jan 29, 2004	23.04	23.38	23.04	23.34
2553	NASDAQ	VLY	Wed, Jan 28, 2004	23.57	23.70	23.16	23.18
2552	NASDAQ	VLY	Tue, Jan 27, 2004	23.94	24.01	23.56	23.64
2551	NASDAQ	VLY	Mon, Jan 26, 2004	22.87	23.28	22.81	23.27
2550	NASDAQ	VLY	Fri, Jan 23, 2004	23.02	23.29	22.62	22.99
2549	NASDAQ	VLY	Thu, Jan 22, 2004	23.24	23.24	22.90	23.10
2548	NASDAQ	VLY	Wed, Jan 21, 2004	23.28	23.45	23.23	23.39
2547	NASDAQ	VLY	Tue, Jan 20, 2004	23.13	23.24	23.05	23.18
2546	NASDAQ	VLY	Fri, Jan 16, 2004	23.31	23.61	23.04	23.04
2545	NASDAQ	VLY	Thu, Jan 15, 2004	23.24	23.48	22.95	23.40
2544	NASDAQ	VLY	Wed, Jan 14, 2004	22.99	23.04	22.89	23.04
2543	NASDAQ	VLY	Tue, Jan 13, 2004	23.20	23.27	22.95	22.99
2542	NASDAQ	VLY	Mon, Jan 12, 2004	23.53	23.60	23.25	23.32
2541	NASDAQ	VLY	Fri, Jan 9, 2004	23.53	23.64	23.48	23.57
2540	NASDAQ	VLY	Thu, Jan 8, 2004	23.65	23.84	23.49	23.53
2539	NASDAQ	VLY	Wed, Jan 7, 2004	23.69	23.81	23.49	23.57
2538	NASDAQ	VLY	Tue, Jan 6, 2004	23.90	23.90	23.60	23.69
2537	NASDAQ	VLY	Mon, Jan 5, 2004	23.78	24.02	23.67	23.69
2536	NASDAQ	VLY	Fri, Jan 2, 2004	24.31	24.31	23.62	23.63
2535	NASDAQ	VLY	Wed, Dec 31, 2003	24.02	24.06	23.88	24.02
2534	NASDAQ	VLY	Tue, Dec 30, 2003	24.11	24.11	23.88	23.88
2533	NASDAQ	VLY	Mon, Dec 29, 2003	23.86	24.20	23.86	24.04
2532	NASDAQ	VLY	Fri, Dec 26, 2003	23.69	23.82	23.69	23.78
2531	NASDAQ	VLY	Wed, Dec 24, 2003	23.84	23.84	23.71	23.74
2530	NASDAQ	VLY	Tue, Dec 23, 2003	23.76	23.85	23.60	23.67
2529	NASDAQ	VLY	Mon, Dec 22, 2003	23.44	23.76	23.40	23.76
2528	NASDAQ	VLY	Fri, Dec 19, 2003	23.42	23.55	23.33	23.55
2527	NASDAQ	VLY	Thu, Dec 18, 2003	23.36	23.42	23.18	23.41
2526	NASDAQ	VLY	Wed, Dec 17, 2003	23.32	23.55	23.17	23.33
2525	NASDAQ	VLY	Tue, Dec 16, 2003	23.32	23.52	23.28	23.32
2524	NASDAQ	VLY	Mon, Dec 15, 2003	23.65	23.74	23.21	23.28
2523	NASDAQ	VLY	Fri, Dec 12, 2003	23.60	23.65	23.37	23.49
2522	NASDAQ	VLY	Thu, Dec 11, 2003	23.57	23.61	23.45	23.52
2521	NASDAQ	VLY	Wed, Dec 10, 2003	23.78	23.78	23.28	23.55
2520	NASDAQ	VLY	Tue, Dec 9, 2003	24.04	24.04	23.75	23.90
2519	NASDAQ	VLY	Mon, Dec 8, 2003	23.91	24.02	23.87	23.96
2518	NASDAQ	VLY	Fri, Dec 5, 2003	23.94	24.11	23.86	24.01
2517	NASDAQ	VLY	Thu, Dec 4, 2003	24.11	24.11	23.88	24.05
2516	NASDAQ	VLY	Wed, Dec 3, 2003	24.31	24.32	23.84	24.02
2515	NASDAQ	VLY	Tue, Dec 2, 2003	24.66	24.67	24.20	24.62
2514	NASDAQ	VLY	Mon, Dec 1, 2003	24.43	24.66	24.32	24.66
2513	NASDAQ	VLY	Fri, Nov 28, 2003	24.23	24.43	24.19	24.43
2512	NASDAQ	VLY	Wed, Nov 26, 2003	24.06	24.27	24.06	24.19
2511	NASDAQ	VLY	Tue, Nov 25, 2003	24.02	24.09	23.87	24.09
2510	NASDAQ	VLY	Mon, Nov 24, 2003	23.65	24.02	23.64	24.02
2509	NASDAQ	VLY	Fri, Nov 21, 2003	23.72	23.75	23.53	23.57
2508	NASDAQ	VLY	Thu, Nov 20, 2003	23.66	23.82	23.53	23.68
2507	NASDAQ	VLY	Wed, Nov 19, 2003	23.88	23.88	23.09	23.66
2506	NASDAQ	VLY	Tue, Nov 18, 2003	23.94	24.05	23.74	23.92
2505	NASDAQ	VLY	Mon, Nov 17, 2003	24.11	24.11	23.86	24.06
2504	NASDAQ	VLY	Fri, Nov 14, 2003	24.22	24.25	23.95	24.15
2503	NASDAQ	VLY	Thu, Nov 13, 2003	24.06	24.22	23.80	24.22
2502	NASDAQ	VLY	Wed, Nov 12, 2003	23.96	24.20	23.96	24.15
2501	NASDAQ	VLY	Tue, Nov 11, 2003	23.92	24.02	23.80	23.83
2500	NASDAQ	VLY	Mon, Nov 10, 2003	24.19	24.19	23.87	23.92
2499	NASDAQ	VLY	Fri, Nov 7, 2003	24.02	24.26	23.92	24.26
2498	NASDAQ	VLY	Thu, Nov 6, 2003	23.65	23.96	23.65	23.96
2497	NASDAQ	VLY	Wed, Nov 5, 2003	24.05	24.05	23.68	23.78
2496	NASDAQ	VLY	Tue, Nov 4, 2003	24.15	24.15	23.49	23.98
2495	NASDAQ	VLY	Mon, Nov 3, 2003	24.04	24.18	23.74	24.04
2494	NASDAQ	VLY	Fri, Oct 31, 2003	23.82	24.10	23.61	24.06
2493	NASDAQ	VLY	Thu, Oct 30, 2003	23.69	23.74	23.49	23.69
2492	NASDAQ	VLY	Wed, Oct 29, 2003	23.69	23.75	23.62	23.69
2491	NASDAQ	VLY	Tue, Oct 28, 2003	23.70	23.78	23.55	23.67
2490	NASDAQ	VLY	Mon, Oct 27, 2003	23.32	23.69	23.30	23.50
2489	NASDAQ	VLY	Fri, Oct 24, 2003	23.18	23.23	22.91	23.12
2488	NASDAQ	VLY	Thu, Oct 23, 2003	23.24	23.34	23.12	23.18
2487	NASDAQ	VLY	Wed, Oct 22, 2003	23.56	23.64	23.23	23.23
2486	NASDAQ	VLY	Tue, Oct 21, 2003	23.45	23.60	23.19	23.55
2485	NASDAQ	VLY	Mon, Oct 20, 2003	23.46	23.52	22.95	23.37
2484	NASDAQ	VLY	Fri, Oct 17, 2003	23.79	23.82	23.40	23.46
2483	NASDAQ	VLY	Thu, Oct 16, 2003	24.01	24.07	23.64	23.67
2482	NASDAQ	VLY	Wed, Oct 15, 2003	24.33	24.33	23.81	23.88
2481	NASDAQ	VLY	Tue, Oct 14, 2003	24.04	24.20	23.90	24.20
2480	NASDAQ	VLY	Mon, Oct 13, 2003	23.65	24.05	23.56	24.04
2479	NASDAQ	VLY	Fri, Oct 10, 2003	23.78	23.78	23.53	23.60
2478	NASDAQ	VLY	Thu, Oct 9, 2003	23.86	24.02	23.69	23.78
2477	NASDAQ	VLY	Wed, Oct 8, 2003	23.81	23.81	23.64	23.76
2476	NASDAQ	VLY	Tue, Oct 7, 2003	23.65	23.81	23.61	23.81
2475	NASDAQ	VLY	Mon, Oct 6, 2003	23.69	23.75	23.57	23.73
2474	NASDAQ	VLY	Fri, Oct 3, 2003	23.74	23.78	23.46	23.69
2473	NASDAQ	VLY	Thu, Oct 2, 2003	23.97	24.02	23.66	23.69
2472	NASDAQ	VLY	Wed, Oct 1, 2003	23.24	23.76	23.13	23.76
2471	NASDAQ	VLY	Tue, Sep 30, 2003	23.45	23.49	22.90	22.90
2470	NASDAQ	VLY	Mon, Sep 29, 2003	23.08	23.46	23.08	23.38
2469	NASDAQ	VLY	Fri, Sep 26, 2003	23.32	23.32	23.01	23.14
2468	NASDAQ	VLY	Thu, Sep 25, 2003	23.16	23.32	23.15	23.17
2467	NASDAQ	VLY	Wed, Sep 24, 2003	23.46	23.59	23.20	23.24
2466	NASDAQ	VLY	Tue, Sep 23, 2003	23.57	23.81	23.46	23.56
2465	NASDAQ	VLY	Mon, Sep 22, 2003	23.82	23.82	23.45	23.57
2464	NASDAQ	VLY	Fri, Sep 19, 2003	23.51	23.87	23.37	23.87
2463	NASDAQ	VLY	Thu, Sep 18, 2003	23.16	23.49	22.97	23.49
2462	NASDAQ	VLY	Wed, Sep 17, 2003	23.04	23.09	22.92	22.95
2461	NASDAQ	VLY	Tue, Sep 16, 2003	23.01	23.23	22.90	23.04
2460	NASDAQ	VLY	Mon, Sep 15, 2003	22.82	23.07	22.75	23.07
2459	NASDAQ	VLY	Fri, Sep 12, 2003	22.89	23.07	22.73	23.03
2458	NASDAQ	VLY	Thu, Sep 11, 2003	22.62	22.99	22.62	22.89
2457	NASDAQ	VLY	Wed, Sep 10, 2003	23.08	23.08	22.67	22.78
2456	NASDAQ	VLY	Tue, Sep 9, 2003	23.24	23.24	22.91	23.20
2455	NASDAQ	VLY	Mon, Sep 8, 2003	23.49	23.49	23.22	23.37
2454	NASDAQ	VLY	Fri, Sep 5, 2003	23.23	23.41	23.13	23.36
2453	NASDAQ	VLY	Thu, Sep 4, 2003	23.32	23.32	23.16	23.22
2452	NASDAQ	VLY	Wed, Sep 3, 2003	23.13	23.38	23.06	23.21
2451	NASDAQ	VLY	Tue, Sep 2, 2003	23.04	23.41	23.01	23.41
2450	NASDAQ	VLY	Fri, Aug 29, 2003	22.95	23.17	22.89	23.13
2449	NASDAQ	VLY	Thu, Aug 28, 2003	22.95	22.98	22.78	22.95
2448	NASDAQ	VLY	Wed, Aug 27, 2003	22.85	22.86	22.71	22.86
2447	NASDAQ	VLY	Tue, Aug 26, 2003	22.67	22.88	22.50	22.79
2446	NASDAQ	VLY	Mon, Aug 25, 2003	22.67	22.72	22.54	22.72
2445	NASDAQ	VLY	Fri, Aug 22, 2003	23.20	23.20	22.63	22.78
2444	NASDAQ	VLY	Thu, Aug 21, 2003	22.99	23.24	22.99	23.06
2443	NASDAQ	VLY	Wed, Aug 20, 2003	22.92	22.99	22.87	22.99
2442	NASDAQ	VLY	Tue, Aug 19, 2003	22.69	22.99	22.63	22.95
2441	NASDAQ	VLY	Mon, Aug 18, 2003	22.63	22.72	22.54	22.65
2440	NASDAQ	VLY	Fri, Aug 15, 2003	22.54	22.79	22.42	22.59
2439	NASDAQ	VLY	Thu, Aug 14, 2003	22.46	22.62	22.33	22.62
2438	NASDAQ	VLY	Wed, Aug 13, 2003	22.58	22.58	22.34	22.42
2437	NASDAQ	VLY	Tue, Aug 12, 2003	22.38	22.58	22.35	22.58
2436	NASDAQ	VLY	Mon, Aug 11, 2003	22.54	22.54	22.27	22.38
2435	NASDAQ	VLY	Fri, Aug 8, 2003	22.37	22.41	22.28	22.38
2434	NASDAQ	VLY	Thu, Aug 7, 2003	22.30	22.42	22.22	22.38
2433	NASDAQ	VLY	Wed, Aug 6, 2003	22.25	22.56	22.17	22.39
2432	NASDAQ	VLY	Tue, Aug 5, 2003	22.37	22.54	22.23	22.24
2431	NASDAQ	VLY	Mon, Aug 4, 2003	22.30	22.46	22.01	22.45
2430	NASDAQ	VLY	Fri, Aug 1, 2003	22.62	22.67	22.23	22.32
2429	NASDAQ	VLY	Thu, Jul 31, 2003	22.83	22.92	22.48	22.65
2428	NASDAQ	VLY	Wed, Jul 30, 2003	22.57	22.85	22.51	22.78
2427	NASDAQ	VLY	Tue, Jul 29, 2003	22.62	22.63	22.34	22.61
2426	NASDAQ	VLY	Mon, Jul 28, 2003	22.71	22.71	22.54	22.58
2425	NASDAQ	VLY	Fri, Jul 25, 2003	22.75	22.79	22.59	22.72
2424	NASDAQ	VLY	Thu, Jul 24, 2003	22.75	22.86	22.62	22.72
2423	NASDAQ	VLY	Wed, Jul 23, 2003	22.58	22.79	22.38	22.67
2422	NASDAQ	VLY	Tue, Jul 22, 2003	22.58	22.67	22.38	22.58
2421	NASDAQ	VLY	Mon, Jul 21, 2003	22.87	22.94	22.44	22.52
2420	NASDAQ	VLY	Fri, Jul 18, 2003	22.72	22.99	22.72	22.96
2419	NASDAQ	VLY	Thu, Jul 17, 2003	23.12	23.14	22.71	22.79
2418	NASDAQ	VLY	Wed, Jul 16, 2003	22.70	23.12	22.70	23.12
2417	NASDAQ	VLY	Tue, Jul 15, 2003	22.95	23.19	22.83	22.90
2416	NASDAQ	VLY	Mon, Jul 14, 2003	23.02	23.26	22.89	23.24
2415	NASDAQ	VLY	Fri, Jul 11, 2003	22.79	22.97	22.79	22.86
2414	NASDAQ	VLY	Thu, Jul 10, 2003	22.81	22.87	22.75	22.84
2413	NASDAQ	VLY	Wed, Jul 9, 2003	23.03	23.04	22.70	22.89
2412	NASDAQ	VLY	Tue, Jul 8, 2003	22.86	23.04	22.71	23.03
2411	NASDAQ	VLY	Mon, Jul 7, 2003	22.41	22.94	22.41	22.94
2410	NASDAQ	VLY	Thu, Jul 3, 2003	22.52	22.60	22.39	22.40
2409	NASDAQ	VLY	Wed, Jul 2, 2003	22.39	22.59	22.13	22.53
2408	NASDAQ	VLY	Tue, Jul 1, 2003	21.97	22.30	21.70	22.28
2407	NASDAQ	VLY	Mon, Jun 30, 2003	22.05	22.14	21.64	21.68
2406	NASDAQ	VLY	Fri, Jun 27, 2003	21.87	22.04	21.82	21.95
2405	NASDAQ	VLY	Thu, Jun 26, 2003	21.72	21.97	21.63	21.95
2404	NASDAQ	VLY	Wed, Jun 25, 2003	21.72	21.88	21.60	21.60
2403	NASDAQ	VLY	Tue, Jun 24, 2003	21.60	21.75	21.51	21.65
2402	NASDAQ	VLY	Mon, Jun 23, 2003	21.77	21.77	21.39	21.61
2401	NASDAQ	VLY	Fri, Jun 20, 2003	21.83	21.84	21.69	21.77
2400	NASDAQ	VLY	Thu, Jun 19, 2003	22.03	22.07	21.62	21.66
2399	NASDAQ	VLY	Wed, Jun 18, 2003	22.01	22.01	21.83	21.95
2398	NASDAQ	VLY	Tue, Jun 17, 2003	22.34	22.38	21.88	22.09
2397	NASDAQ	VLY	Mon, Jun 16, 2003	22.01	22.30	21.94	22.26
2396	NASDAQ	VLY	Fri, Jun 13, 2003	22.34	22.34	21.92	21.93
2395	NASDAQ	VLY	Thu, Jun 12, 2003	22.13	22.30	22.09	22.17
2394	NASDAQ	VLY	Wed, Jun 11, 2003	22.13	22.21	21.98	22.21
2393	NASDAQ	VLY	Tue, Jun 10, 2003	21.84	22.13	21.84	22.11
2392	NASDAQ	VLY	Mon, Jun 9, 2003	22.17	22.18	21.88	21.93
2391	NASDAQ	VLY	Fri, Jun 6, 2003	22.30	22.53	22.16	22.30
2390	NASDAQ	VLY	Thu, Jun 5, 2003	22.05	22.41	22.05	22.32
2389	NASDAQ	VLY	Wed, Jun 4, 2003	22.12	22.23	21.93	22.21
2388	NASDAQ	VLY	Tue, Jun 3, 2003	22.40	22.40	22.11	22.16
2387	NASDAQ	VLY	Mon, Jun 2, 2003	22.34	22.39	22.22	22.25
2386	NASDAQ	VLY	Fri, May 30, 2003	22.10	22.37	22.07	22.21
2385	NASDAQ	VLY	Thu, May 29, 2003	21.72	22.17	21.72	22.07
2384	NASDAQ	VLY	Wed, May 28, 2003	21.95	21.95	21.80	21.90
2383	NASDAQ	VLY	Tue, May 27, 2003	21.51	21.88	21.39	21.83
2382	NASDAQ	VLY	Fri, May 23, 2003	21.59	21.66	21.46	21.60
2381	NASDAQ	VLY	Thu, May 22, 2003	21.56	21.60	21.46	21.59
2380	NASDAQ	VLY	Wed, May 21, 2003	21.47	21.72	21.45	21.66
2379	NASDAQ	VLY	Tue, May 20, 2003	21.56	21.64	21.47	21.51
2378	NASDAQ	VLY	Mon, May 19, 2003	21.84	21.88	21.53	21.58
2377	NASDAQ	VLY	Fri, May 16, 2003	21.72	22.03	21.72	22.03
2376	NASDAQ	VLY	Thu, May 15, 2003	21.88	21.93	21.82	21.88
2375	NASDAQ	VLY	Wed, May 14, 2003	21.88	21.93	21.76	21.88
2374	NASDAQ	VLY	Tue, May 13, 2003	21.88	21.93	21.77	21.88
2373	NASDAQ	VLY	Mon, May 12, 2003	21.80	21.91	21.69	21.87
2372	NASDAQ	VLY	Fri, May 9, 2003	21.93	21.96	21.74	21.92
2371	NASDAQ	VLY	Thu, May 8, 2003	22.13	22.13	21.87	21.89
2370	NASDAQ	VLY	Wed, May 7, 2003	22.25	22.25	22.11	22.13
2369	NASDAQ	VLY	Tue, May 6, 2003	22.21	22.25	22.03	22.25
2368	NASDAQ	VLY	Mon, May 5, 2003	22.31	22.31	22.00	22.09
2367	NASDAQ	VLY	Fri, May 2, 2003	21.80	22.25	21.80	22.22
2366	NASDAQ	VLY	Thu, May 1, 2003	21.68	21.87	21.50	21.80
2365	NASDAQ	VLY	Wed, Apr 30, 2003	21.51	21.92	21.46	21.77
2364	NASDAQ	VLY	Tue, Apr 29, 2003	21.70	21.78	21.60	21.67
2363	NASDAQ	VLY	Mon, Apr 28, 2003	21.39	21.73	21.39	21.58
2362	NASDAQ	VLY	Fri, Apr 25, 2003	21.35	21.63	21.29	21.43
2361	NASDAQ	VLY	Thu, Apr 24, 2003	20.92	21.45	20.89	21.30
2360	NASDAQ	VLY	Wed, Apr 23, 2003	20.84	21.08	20.78	21.06
2359	NASDAQ	VLY	Tue, Apr 22, 2003	20.57	20.98	20.47	20.98
2358	NASDAQ	VLY	Mon, Apr 21, 2003	20.37	20.53	20.26	20.48
2357	NASDAQ	VLY	Thu, Apr 17, 2003	20.10	20.36	19.82	20.25
2356	NASDAQ	VLY	Wed, Apr 16, 2003	20.45	20.48	19.78	19.85
2355	NASDAQ	VLY	Tue, Apr 15, 2003	20.41	20.53	20.33	20.44
2354	NASDAQ	VLY	Mon, Apr 14, 2003	20.24	20.47	20.24	20.40
2353	NASDAQ	VLY	Fri, Apr 11, 2003	20.25	20.41	20.14	20.24
2352	NASDAQ	VLY	Thu, Apr 10, 2003	19.98	20.37	19.95	20.18
2351	NASDAQ	VLY	Wed, Apr 9, 2003	19.85	20.00	19.67	19.92
2350	NASDAQ	VLY	Tue, Apr 8, 2003	19.81	19.96	19.63	19.84
2349	NASDAQ	VLY	Mon, Apr 7, 2003	20.10	20.18	19.78	19.84
2348	NASDAQ	VLY	Fri, Apr 4, 2003	19.82	19.93	19.78	19.90
2347	NASDAQ	VLY	Thu, Apr 3, 2003	20.03	20.07	19.75	19.75
2346	NASDAQ	VLY	Wed, Apr 2, 2003	20.33	20.33	19.98	20.06
2345	NASDAQ	VLY	Tue, Apr 1, 2003	19.63	19.97	19.42	19.97
2344	NASDAQ	VLY	Mon, Mar 31, 2003	19.49	19.53	19.30	19.30
2343	NASDAQ	VLY	Fri, Mar 28, 2003	19.45	19.50	19.39	19.49
2342	NASDAQ	VLY	Thu, Mar 27, 2003	19.41	19.53	19.39	19.48
2341	NASDAQ	VLY	Wed, Mar 26, 2003	19.47	19.55	19.40	19.41
2340	NASDAQ	VLY	Tue, Mar 25, 2003	19.40	19.59	19.40	19.53
2339	NASDAQ	VLY	Mon, Mar 24, 2003	19.68	19.68	19.34	19.40
2338	NASDAQ	VLY	Fri, Mar 21, 2003	19.59	19.87	19.43	19.87
2337	NASDAQ	VLY	Thu, Mar 20, 2003	19.51	19.59	19.32	19.59
2336	NASDAQ	VLY	Wed, Mar 19, 2003	19.12	19.53	19.12	19.53
2335	NASDAQ	VLY	Tue, Mar 18, 2003	19.29	19.46	19.21	19.25
2334	NASDAQ	VLY	Mon, Mar 17, 2003	18.88	19.34	18.74	19.31
2333	NASDAQ	VLY	Fri, Mar 14, 2003	18.99	19.08	18.81	18.92
2332	NASDAQ	VLY	Thu, Mar 13, 2003	19.00	19.09	18.83	18.97
2331	NASDAQ	VLY	Wed, Mar 12, 2003	19.08	19.08	18.70	18.81
2330	NASDAQ	VLY	Tue, Mar 11, 2003	19.40	19.43	19.06	19.07
2329	NASDAQ	VLY	Mon, Mar 10, 2003	19.59	19.64	19.39	19.39
2328	NASDAQ	VLY	Fri, Mar 7, 2003	19.60	19.71	19.53	19.71
2327	NASDAQ	VLY	Thu, Mar 6, 2003	19.67	19.68	19.56	19.60
2326	NASDAQ	VLY	Wed, Mar 5, 2003	19.86	19.97	19.75	19.92
2325	NASDAQ	VLY	Tue, Mar 4, 2003	19.94	19.97	19.84	19.84
2324	NASDAQ	VLY	Mon, Mar 3, 2003	20.18	20.33	19.82	19.98
2323	NASDAQ	VLY	Fri, Feb 28, 2003	20.20	20.21	20.02	20.10
2322	NASDAQ	VLY	Thu, Feb 27, 2003	19.78	20.05	19.77	20.00
2321	NASDAQ	VLY	Wed, Feb 26, 2003	20.02	20.04	19.71	19.75
2320	NASDAQ	VLY	Tue, Feb 25, 2003	19.71	20.07	19.58	20.07
2319	NASDAQ	VLY	Mon, Feb 24, 2003	20.25	20.25	19.75	19.75
2318	NASDAQ	VLY	Fri, Feb 21, 2003	20.02	20.18	19.99	20.17
2317	NASDAQ	VLY	Thu, Feb 20, 2003	20.06	20.15	19.99	20.02
2316	NASDAQ	VLY	Wed, Feb 19, 2003	20.07	20.16	19.84	20.01
2315	NASDAQ	VLY	Tue, Feb 18, 2003	19.98	20.15	19.98	20.04
2314	NASDAQ	VLY	Fri, Feb 14, 2003	19.74	19.98	19.64	19.94
2313	NASDAQ	VLY	Thu, Feb 13, 2003	19.43	19.78	19.43	19.74
2312	NASDAQ	VLY	Wed, Feb 12, 2003	19.71	19.80	19.49	19.49
2311	NASDAQ	VLY	Tue, Feb 11, 2003	19.86	19.93	19.57	19.63
2310	NASDAQ	VLY	Mon, Feb 10, 2003	19.86	19.90	19.73	19.90
2309	NASDAQ	VLY	Fri, Feb 7, 2003	19.86	19.90	19.71	19.82
2308	NASDAQ	VLY	Thu, Feb 6, 2003	19.95	20.00	19.75	19.81
2307	NASDAQ	VLY	Wed, Feb 5, 2003	20.10	20.22	19.93	19.93
2306	NASDAQ	VLY	Tue, Feb 4, 2003	20.31	20.31	19.98	20.07
2305	NASDAQ	VLY	Mon, Feb 3, 2003	20.25	20.36	20.18	20.32
2304	NASDAQ	VLY	Fri, Jan 31, 2003	19.98	20.31	19.98	20.29
2303	NASDAQ	VLY	Thu, Jan 30, 2003	20.06	20.22	20.02	20.07
2302	NASDAQ	VLY	Wed, Jan 29, 2003	20.04	20.08	19.72	20.02
2301	NASDAQ	VLY	Tue, Jan 28, 2003	19.97	20.04	19.70	20.04
2300	NASDAQ	VLY	Mon, Jan 27, 2003	20.22	20.22	19.76	19.76
2299	NASDAQ	VLY	Fri, Jan 24, 2003	20.74	20.74	20.11	20.24
2298	NASDAQ	VLY	Thu, Jan 23, 2003	20.45	20.71	20.45	20.71
2297	NASDAQ	VLY	Wed, Jan 22, 2003	20.88	20.94	20.44	20.48
2296	NASDAQ	VLY	Tue, Jan 21, 2003	21.07	21.34	20.72	20.84
2295	NASDAQ	VLY	Fri, Jan 17, 2003	20.99	21.30	20.92	21.16
2294	NASDAQ	VLY	Thu, Jan 16, 2003	21.20	21.33	20.93	20.99
2293	NASDAQ	VLY	Wed, Jan 15, 2003	21.59	21.59	20.96	21.20
2292	NASDAQ	VLY	Tue, Jan 14, 2003	21.39	21.67	21.39	21.56
2291	NASDAQ	VLY	Mon, Jan 13, 2003	21.45	21.65	21.43	21.50
2290	NASDAQ	VLY	Fri, Jan 10, 2003	21.55	21.57	21.27	21.38
2289	NASDAQ	VLY	Thu, Jan 9, 2003	21.05	21.43	21.05	21.38
2288	NASDAQ	VLY	Wed, Jan 8, 2003	21.30	21.30	21.00	21.05
2287	NASDAQ	VLY	Tue, Jan 7, 2003	21.46	21.49	21.23	21.31
2286	NASDAQ	VLY	Mon, Jan 6, 2003	21.27	21.62	21.12	21.45
2285	NASDAQ	VLY	Fri, Jan 3, 2003	21.47	21.47	21.12	21.21
2284	NASDAQ	VLY	Thu, Jan 2, 2003	20.92	21.27	20.70	21.18
2283	NASDAQ	VLY	Tue, Dec 31, 2002	20.61	20.79	20.29	20.66
2282	NASDAQ	VLY	Mon, Dec 30, 2002	20.49	20.57	20.37	20.48
2281	NASDAQ	VLY	Fri, Dec 27, 2002	20.80	20.80	20.41	20.51
2280	NASDAQ	VLY	Thu, Dec 26, 2002	20.61	20.90	20.61	20.80
2279	NASDAQ	VLY	Tue, Dec 24, 2002	20.65	20.71	20.53	20.62
2278	NASDAQ	VLY	Mon, Dec 23, 2002	20.69	20.84	20.56	20.61
2277	NASDAQ	VLY	Fri, Dec 20, 2002	21.08	21.09	20.61	20.71
2276	NASDAQ	VLY	Thu, Dec 19, 2002	20.96	21.16	20.96	21.02
2275	NASDAQ	VLY	Wed, Dec 18, 2002	21.08	21.12	20.94	20.98
2274	NASDAQ	VLY	Tue, Dec 17, 2002	21.20	21.28	21.13	21.16
2273	NASDAQ	VLY	Mon, Dec 16, 2002	20.96	21.31	20.96	21.31
2272	NASDAQ	VLY	Fri, Dec 13, 2002	20.76	21.00	20.76	20.91
2271	NASDAQ	VLY	Thu, Dec 12, 2002	21.15	21.15	20.84	20.84
2270	NASDAQ	VLY	Wed, Dec 11, 2002	20.94	21.17	20.92	21.15
2269	NASDAQ	VLY	Tue, Dec 10, 2002	20.67	21.12	20.67	20.94
2268	NASDAQ	VLY	Mon, Dec 9, 2002	20.89	20.89	20.57	20.67
2267	NASDAQ	VLY	Fri, Dec 6, 2002	20.70	20.96	20.69	20.91
2266	NASDAQ	VLY	Thu, Dec 5, 2002	20.96	20.98	20.73	20.73
2265	NASDAQ	VLY	Wed, Dec 4, 2002	21.00	21.23	20.88	20.88
2264	NASDAQ	VLY	Tue, Dec 3, 2002	21.23	21.46	21.23	21.27
2263	NASDAQ	VLY	Mon, Dec 2, 2002	21.68	21.73	21.16	21.28
2262	NASDAQ	VLY	Fri, Nov 29, 2002	21.56	21.67	21.45	21.49
2261	NASDAQ	VLY	Wed, Nov 27, 2002	21.21	21.63	21.20	21.56
2260	NASDAQ	VLY	Tue, Nov 26, 2002	21.39	21.39	21.16	21.17
2259	NASDAQ	VLY	Mon, Nov 25, 2002	21.16	21.63	21.16	21.47
2258	NASDAQ	VLY	Fri, Nov 22, 2002	21.20	21.86	21.20	21.42
2257	NASDAQ	VLY	Thu, Nov 21, 2002	21.12	21.59	21.12	21.39
2256	NASDAQ	VLY	Wed, Nov 20, 2002	20.57	21.15	20.57	21.08
2255	NASDAQ	VLY	Tue, Nov 19, 2002	20.57	20.79	20.57	20.57
2254	NASDAQ	VLY	Mon, Nov 18, 2002	21.20	21.20	20.62	20.63
2253	NASDAQ	VLY	Fri, Nov 15, 2002	20.73	21.10	20.71	21.08
2252	NASDAQ	VLY	Thu, Nov 14, 2002	20.57	20.92	20.57	20.73
2251	NASDAQ	VLY	Wed, Nov 13, 2002	20.29	20.65	20.17	20.51
2250	NASDAQ	VLY	Tue, Nov 12, 2002	20.29	20.63	20.29	20.40
2249	NASDAQ	VLY	Mon, Nov 11, 2002	20.61	20.65	20.36	20.37
2248	NASDAQ	VLY	Fri, Nov 8, 2002	20.61	20.69	20.22	20.57
2247	NASDAQ	VLY	Thu, Nov 7, 2002	21.43	21.50	20.73	20.73
2246	NASDAQ	VLY	Wed, Nov 6, 2002	21.59	21.66	21.39	21.47
2245	NASDAQ	VLY	Tue, Nov 5, 2002	21.69	21.69	21.53	21.59
2244	NASDAQ	VLY	Mon, Nov 4, 2002	21.98	22.27	21.70	21.70
2243	NASDAQ	VLY	Fri, Nov 1, 2002	21.55	21.94	21.47	21.94
2242	NASDAQ	VLY	Thu, Oct 31, 2002	21.56	21.67	21.51	21.59
2241	NASDAQ	VLY	Wed, Oct 30, 2002	21.52	21.70	21.51	21.56
2240	NASDAQ	VLY	Tue, Oct 29, 2002	21.69	21.70	21.43	21.51
2239	NASDAQ	VLY	Mon, Oct 28, 2002	21.94	21.94	21.63	21.69
2238	NASDAQ	VLY	Fri, Oct 25, 2002	21.47	21.94	21.47	21.92
2237	NASDAQ	VLY	Thu, Oct 24, 2002	21.94	21.94	21.57	21.57
2236	NASDAQ	VLY	Wed, Oct 23, 2002	21.59	21.94	21.51	21.94
2235	NASDAQ	VLY	Tue, Oct 22, 2002	21.55	21.67	21.45	21.59
2234	NASDAQ	VLY	Mon, Oct 21, 2002	21.55	21.67	21.36	21.59
2233	NASDAQ	VLY	Fri, Oct 18, 2002	21.46	21.78	21.30	21.55
2232	NASDAQ	VLY	Thu, Oct 17, 2002	20.96	21.43	20.96	21.43
2231	NASDAQ	VLY	Wed, Oct 16, 2002	20.84	20.89	20.54	20.54
2230	NASDAQ	VLY	Tue, Oct 15, 2002	21.36	21.79	20.82	20.89
2229	NASDAQ	VLY	Mon, Oct 14, 2002	20.47	21.31	20.37	21.16
2228	NASDAQ	VLY	Fri, Oct 11, 2002	20.28	20.76	20.09	20.48
2227	NASDAQ	VLY	Thu, Oct 10, 2002	19.35	20.29	19.35	20.28
2226	NASDAQ	VLY	Wed, Oct 9, 2002	19.20	19.59	19.20	19.31
2225	NASDAQ	VLY	Tue, Oct 8, 2002	19.24	19.65	19.20	19.43
2224	NASDAQ	VLY	Mon, Oct 7, 2002	19.74	19.80	19.15	19.16
2223	NASDAQ	VLY	Fri, Oct 4, 2002	20.43	20.65	19.59	19.74
2222	NASDAQ	VLY	Thu, Oct 3, 2002	21.16	21.16	20.37	20.38
2221	NASDAQ	VLY	Wed, Oct 2, 2002	21.78	21.78	21.18	21.18
2220	NASDAQ	VLY	Tue, Oct 1, 2002	21.04	21.55	20.87	21.55
2219	NASDAQ	VLY	Mon, Sep 30, 2002	20.92	21.30	20.69	20.84
2218	NASDAQ	VLY	Fri, Sep 27, 2002	21.25	21.52	20.80	20.91
2217	NASDAQ	VLY	Thu, Sep 26, 2002	21.16	21.28	20.96	21.25
2216	NASDAQ	VLY	Wed, Sep 25, 2002	20.54	21.08	20.45	21.04
2215	NASDAQ	VLY	Tue, Sep 24, 2002	20.69	20.80	20.38	20.52
2214	NASDAQ	VLY	Mon, Sep 23, 2002	20.54	20.76	20.14	20.69
2213	NASDAQ	VLY	Fri, Sep 20, 2002	20.57	20.67	20.42	20.54
2212	NASDAQ	VLY	Thu, Sep 19, 2002	21.16	21.16	20.56	20.56
2211	NASDAQ	VLY	Wed, Sep 18, 2002	21.59	21.59	21.12	21.16
2210	NASDAQ	VLY	Tue, Sep 17, 2002	21.62	21.74	21.59	21.59
2209	NASDAQ	VLY	Mon, Sep 16, 2002	21.59	21.65	21.42	21.49
2208	NASDAQ	VLY	Fri, Sep 13, 2002	21.36	21.67	21.36	21.51
2207	NASDAQ	VLY	Thu, Sep 12, 2002	21.66	21.68	21.34	21.35
2206	NASDAQ	VLY	Wed, Sep 11, 2002	21.98	21.98	21.67	21.67
2205	NASDAQ	VLY	Tue, Sep 10, 2002	21.56	21.78	21.38	21.71
2204	NASDAQ	VLY	Mon, Sep 9, 2002	21.96	21.96	21.52	21.55
2203	NASDAQ	VLY	Fri, Sep 6, 2002	21.88	22.00	21.74	21.96
2202	NASDAQ	VLY	Thu, Sep 5, 2002	21.88	21.99	21.70	21.81
2201	NASDAQ	VLY	Wed, Sep 4, 2002	21.85	21.91	21.78	21.91
2200	NASDAQ	VLY	Tue, Sep 3, 2002	22.25	22.25	21.94	21.97
2199	NASDAQ	VLY	Fri, Aug 30, 2002	22.21	22.54	22.19	22.32
2198	NASDAQ	VLY	Thu, Aug 29, 2002	21.76	22.32	21.69	22.28
2197	NASDAQ	VLY	Wed, Aug 28, 2002	22.21	22.31	21.81	21.84
2196	NASDAQ	VLY	Tue, Aug 27, 2002	22.03	22.42	22.03	22.41
2195	NASDAQ	VLY	Mon, Aug 26, 2002	21.94	22.10	21.78	22.04
2194	NASDAQ	VLY	Fri, Aug 23, 2002	22.03	22.11	21.88	21.88
2193	NASDAQ	VLY	Thu, Aug 22, 2002	22.22	22.25	21.94	22.06
2192	NASDAQ	VLY	Wed, Aug 21, 2002	22.23	22.33	22.00	22.22
2191	NASDAQ	VLY	Tue, Aug 20, 2002	22.21	22.28	21.96	22.17
2190	NASDAQ	VLY	Mon, Aug 19, 2002	22.10	22.42	22.10	22.33
2189	NASDAQ	VLY	Fri, Aug 16, 2002	21.94	22.28	21.81	22.14
2188	NASDAQ	VLY	Thu, Aug 15, 2002	22.21	22.38	21.98	22.38
2187	NASDAQ	VLY	Wed, Aug 14, 2002	21.73	22.21	21.35	22.14
2186	NASDAQ	VLY	Tue, Aug 13, 2002	21.80	22.21	21.65	21.65
2185	NASDAQ	VLY	Mon, Aug 12, 2002	21.91	21.93	21.55	21.81
2184	NASDAQ	VLY	Fri, Aug 9, 2002	21.45	21.94	21.41	21.92
2183	NASDAQ	VLY	Thu, Aug 8, 2002	21.09	21.63	21.09	21.54
2182	NASDAQ	VLY	Wed, Aug 7, 2002	21.04	21.27	21.00	21.13
2181	NASDAQ	VLY	Tue, Aug 6, 2002	20.69	21.18	20.65	20.92
2180	NASDAQ	VLY	Mon, Aug 5, 2002	21.13	21.15	20.53	20.58
2179	NASDAQ	VLY	Fri, Aug 2, 2002	21.16	21.41	20.88	21.08
2178	NASDAQ	VLY	Thu, Aug 1, 2002	21.59	21.65	21.05	21.16
2177	NASDAQ	VLY	Wed, Jul 31, 2002	21.47	21.78	21.29	21.59
2176	NASDAQ	VLY	Tue, Jul 30, 2002	21.59	21.92	21.45	21.67
2175	NASDAQ	VLY	Mon, Jul 29, 2002	20.93	21.82	20.93	21.76
2174	NASDAQ	VLY	Fri, Jul 26, 2002	20.76	20.96	20.57	20.84
2173	NASDAQ	VLY	Thu, Jul 25, 2002	19.79	20.76	19.76	20.76
2172	NASDAQ	VLY	Wed, Jul 24, 2002	19.00	19.85	18.99	19.75
2171	NASDAQ	VLY	Tue, Jul 23, 2002	20.02	20.02	19.00	19.28
2170	NASDAQ	VLY	Mon, Jul 22, 2002	20.18	20.36	20.00	20.10
2169	NASDAQ	VLY	Fri, Jul 19, 2002	20.08	20.26	20.08	20.14
2168	NASDAQ	VLY	Thu, Jul 18, 2002	20.57	20.61	19.84	20.08
2167	NASDAQ	VLY	Wed, Jul 17, 2002	20.58	20.80	20.37	20.61
2166	NASDAQ	VLY	Tue, Jul 16, 2002	20.45	20.50	20.34	20.45
2165	NASDAQ	VLY	Mon, Jul 15, 2002	20.80	20.93	20.37	20.57
2164	NASDAQ	VLY	Fri, Jul 12, 2002	20.92	21.00	20.91	20.91
2163	NASDAQ	VLY	Thu, Jul 11, 2002	20.76	21.12	20.76	20.92
2162	NASDAQ	VLY	Wed, Jul 10, 2002	21.41	21.41	20.84	20.94
2161	NASDAQ	VLY	Tue, Jul 9, 2002	21.70	21.72	21.31	21.38
2160	NASDAQ	VLY	Mon, Jul 8, 2002	21.35	21.74	21.35	21.63
2159	NASDAQ	VLY	Fri, Jul 5, 2002	21.09	21.49	21.04	21.41
2158	NASDAQ	VLY	Wed, Jul 3, 2002	21.55	21.63	20.52	21.01
2157	NASDAQ	VLY	Tue, Jul 2, 2002	22.06	22.10	21.59	21.74
2156	NASDAQ	VLY	Mon, Jul 1, 2002	22.06	22.06	21.59	21.75
2155	NASDAQ	VLY	Fri, Jun 28, 2002	21.17	21.78	21.17	21.78
2154	NASDAQ	VLY	Thu, Jun 27, 2002	20.96	21.34	20.96	21.26
2153	NASDAQ	VLY	Wed, Jun 26, 2002	21.23	21.23	20.83	20.88
2152	NASDAQ	VLY	Tue, Jun 25, 2002	21.35	21.94	21.20	21.23
2151	NASDAQ	VLY	Mon, Jun 24, 2002	21.34	21.48	21.30	21.35
2150	NASDAQ	VLY	Fri, Jun 21, 2002	21.49	21.66	21.33	21.36
2149	NASDAQ	VLY	Thu, Jun 20, 2002	21.58	21.67	21.39	21.49
2148	NASDAQ	VLY	Wed, Jun 19, 2002	21.55	21.94	21.44	21.66
2147	NASDAQ	VLY	Tue, Jun 18, 2002	21.51	21.62	21.23	21.55
2146	NASDAQ	VLY	Mon, Jun 17, 2002	20.83	21.51	20.76	21.51
2145	NASDAQ	VLY	Fri, Jun 14, 2002	20.61	20.90	20.53	20.88
2144	NASDAQ	VLY	Thu, Jun 13, 2002	20.93	21.13	20.61	20.61
2143	NASDAQ	VLY	Wed, Jun 12, 2002	20.92	21.11	20.80	20.93
2142	NASDAQ	VLY	Tue, Jun 11, 2002	20.69	21.08	20.69	20.91
2141	NASDAQ	VLY	Mon, Jun 10, 2002	20.76	21.05	20.72	20.84
2140	NASDAQ	VLY	Fri, Jun 7, 2002	20.82	20.84	20.62	20.75
2139	NASDAQ	VLY	Thu, Jun 6, 2002	21.05	21.08	20.80	20.82
2138	NASDAQ	VLY	Wed, Jun 5, 2002	20.73	21.12	20.73	21.05
2137	NASDAQ	VLY	Tue, Jun 4, 2002	21.39	21.40	20.41	20.76
2136	NASDAQ	VLY	Mon, Jun 3, 2002	21.59	21.92	21.59	21.78
2135	NASDAQ	VLY	Fri, May 31, 2002	21.73	22.09	21.73	21.85
2134	NASDAQ	VLY	Thu, May 30, 2002	21.74	21.94	21.59	21.73
2133	NASDAQ	VLY	Wed, May 29, 2002	21.59	21.84	21.59	21.74
2132	NASDAQ	VLY	Tue, May 28, 2002	21.98	22.00	21.16	21.51
2131	NASDAQ	VLY	Fri, May 24, 2002	22.06	22.21	21.94	22.03
2130	NASDAQ	VLY	Thu, May 23, 2002	22.02	22.10	21.90	21.98
2129	NASDAQ	VLY	Wed, May 22, 2002	22.02	22.11	21.93	21.98
2128	NASDAQ	VLY	Tue, May 21, 2002	22.17	22.19	22.06	22.06
2127	NASDAQ	VLY	Mon, May 20, 2002	22.68	22.68	22.29	22.47
2126	NASDAQ	VLY	Fri, May 17, 2002	22.38	22.56	22.32	22.56
2125	NASDAQ	VLY	Thu, May 16, 2002	22.48	22.50	22.25	22.32
2124	NASDAQ	VLY	Wed, May 15, 2002	22.37	22.54	22.34	22.48
2123	NASDAQ	VLY	Tue, May 14, 2002	22.09	22.41	22.00	22.35
2122	NASDAQ	VLY	Mon, May 13, 2002	21.95	22.16	21.94	22.14
2121	NASDAQ	VLY	Fri, May 10, 2002	22.15	22.28	21.88	21.96
2120	NASDAQ	VLY	Thu, May 9, 2002	22.27	22.32	22.20	22.22
2119	NASDAQ	VLY	Wed, May 8, 2002	22.28	22.51	22.22	22.28
2118	NASDAQ	VLY	Tue, May 7, 2002	22.44	22.55	22.28	22.32
2117	NASDAQ	VLY	Mon, May 6, 2002	22.65	22.75	22.44	22.47
2116	NASDAQ	VLY	Fri, May 3, 2002	22.69	22.69	22.58	22.68
2115	NASDAQ	VLY	Thu, May 2, 2002	22.44	22.63	22.40	22.63
2114	NASDAQ	VLY	Wed, May 1, 2002	22.25	22.37	22.20	22.36
2113	NASDAQ	VLY	Tue, Apr 30, 2002	22.09	22.32	22.06	22.30
2112	NASDAQ	VLY	Mon, Apr 29, 2002	22.25	22.30	22.06	22.06
2111	NASDAQ	VLY	Fri, Apr 26, 2002	22.12	22.22	22.10	22.19
2110	NASDAQ	VLY	Thu, Apr 25, 2002	22.13	22.19	22.08	22.15
2109	NASDAQ	VLY	Wed, Apr 24, 2002	22.10	22.28	22.10	22.19
2108	NASDAQ	VLY	Tue, Apr 23, 2002	22.22	22.22	22.03	22.10
2107	NASDAQ	VLY	Mon, Apr 22, 2002	22.34	22.44	22.00	22.07
2106	NASDAQ	VLY	Fri, Apr 19, 2002	22.43	22.47	22.33	22.34
2105	NASDAQ	VLY	Thu, Apr 18, 2002	22.32	22.46	22.27	22.36
2104	NASDAQ	VLY	Wed, Apr 17, 2002	22.57	22.65	22.19	22.37
2103	NASDAQ	VLY	Tue, Apr 16, 2002	22.47	22.60	22.46	22.50
2102	NASDAQ	VLY	Mon, Apr 15, 2002	22.57	22.67	22.37	22.40
2101	NASDAQ	VLY	Fri, Apr 12, 2002	22.41	22.50	22.28	22.50
2100	NASDAQ	VLY	Thu, Apr 11, 2002	22.59	22.70	22.35	22.35
2099	NASDAQ	VLY	Wed, Apr 10, 2002	22.13	22.49	22.13	22.46
2098	NASDAQ	VLY	Tue, Apr 9, 2002	22.13	22.25	22.03	22.10
2097	NASDAQ	VLY	Mon, Apr 8, 2002	22.06	22.30	22.04	22.29
2096	NASDAQ	VLY	Fri, Apr 5, 2002	22.00	22.13	22.00	22.08
2095	NASDAQ	VLY	Thu, Apr 4, 2002	21.91	22.00	21.81	21.92
2094	NASDAQ	VLY	Wed, Apr 3, 2002	21.88	22.01	21.75	21.85
2093	NASDAQ	VLY	Tue, Apr 2, 2002	22.00	22.00	21.76	21.85
2092	NASDAQ	VLY	Mon, Apr 1, 2002	22.10	22.13	21.88	21.94
2091	NASDAQ	VLY	Thu, Mar 28, 2002	22.08	22.14	22.01	22.01
2090	NASDAQ	VLY	Wed, Mar 27, 2002	21.97	22.27	21.96	22.10
2089	NASDAQ	VLY	Tue, Mar 26, 2002	21.91	22.06	21.91	21.98
2088	NASDAQ	VLY	Mon, Mar 25, 2002	22.00	22.00	21.88	21.88
2087	NASDAQ	VLY	Fri, Mar 22, 2002	21.88	22.10	21.88	22.00
2086	NASDAQ	VLY	Thu, Mar 21, 2002	22.00	22.02	21.88	21.88
2085	NASDAQ	VLY	Wed, Mar 20, 2002	22.13	22.17	21.88	21.94
2084	NASDAQ	VLY	Tue, Mar 19, 2002	22.04	22.22	22.03	22.06
2083	NASDAQ	VLY	Mon, Mar 18, 2002	22.10	22.19	22.02	22.03
2082	NASDAQ	VLY	Fri, Mar 15, 2002	22.00	22.16	22.00	22.08
2081	NASDAQ	VLY	Thu, Mar 14, 2002	22.12	22.16	21.97	22.00
2080	NASDAQ	VLY	Wed, Mar 13, 2002	22.16	22.25	22.08	22.12
2079	NASDAQ	VLY	Tue, Mar 12, 2002	22.06	22.16	21.99	22.13
2078	NASDAQ	VLY	Mon, Mar 11, 2002	21.97	22.16	21.94	22.06
2077	NASDAQ	VLY	Fri, Mar 8, 2002	22.03	22.11	21.94	22.01
2076	NASDAQ	VLY	Thu, Mar 7, 2002	22.01	22.10	21.94	21.96
2075	NASDAQ	VLY	Wed, Mar 6, 2002	21.97	22.06	21.94	22.01
2074	NASDAQ	VLY	Tue, Mar 5, 2002	22.06	22.25	21.98	22.16
2073	NASDAQ	VLY	Mon, Mar 4, 2002	21.91	22.00	21.88	21.97
2072	NASDAQ	VLY	Fri, Mar 1, 2002	21.71	21.88	21.63	21.88
2071	NASDAQ	VLY	Thu, Feb 28, 2002	21.85	21.89	21.66	21.74
2070	NASDAQ	VLY	Wed, Feb 27, 2002	21.64	21.90	21.59	21.81
2069	NASDAQ	VLY	Tue, Feb 26, 2002	21.50	21.63	21.43	21.59
2068	NASDAQ	VLY	Mon, Feb 25, 2002	21.29	21.59	21.27	21.44
2067	NASDAQ	VLY	Fri, Feb 22, 2002	21.05	21.31	21.00	21.29
2066	NASDAQ	VLY	Thu, Feb 21, 2002	20.98	21.16	20.97	20.99
2065	NASDAQ	VLY	Wed, Feb 20, 2002	20.80	20.96	20.80	20.95
2064	NASDAQ	VLY	Tue, Feb 19, 2002	20.97	21.00	20.72	20.75
2063	NASDAQ	VLY	Fri, Feb 15, 2002	20.94	21.00	20.88	20.92
2062	NASDAQ	VLY	Thu, Feb 14, 2002	20.96	21.04	20.84	20.89
2061	NASDAQ	VLY	Wed, Feb 13, 2002	21.06	21.16	20.87	20.94
2060	NASDAQ	VLY	Tue, Feb 12, 2002	21.03	21.16	21.03	21.10
2059	NASDAQ	VLY	Mon, Feb 11, 2002	20.97	21.11	20.93	21.06
2058	NASDAQ	VLY	Fri, Feb 8, 2002	20.88	20.94	20.83	20.91
2057	NASDAQ	VLY	Thu, Feb 7, 2002	20.90	20.94	20.78	20.88
2056	NASDAQ	VLY	Wed, Feb 6, 2002	20.94	21.01	20.88	20.91
2055	NASDAQ	VLY	Tue, Feb 5, 2002	20.98	21.15	20.87	20.87
2054	NASDAQ	VLY	Mon, Feb 4, 2002	21.41	21.43	21.06	21.07
2053	NASDAQ	VLY	Fri, Feb 1, 2002	21.41	21.50	21.34	21.50
2052	NASDAQ	VLY	Thu, Jan 31, 2002	21.31	21.41	21.31	21.41
2051	NASDAQ	VLY	Wed, Jan 30, 2002	21.13	21.41	21.13	21.41
2050	NASDAQ	VLY	Tue, Jan 29, 2002	21.22	21.33	21.15	21.21
2049	NASDAQ	VLY	Mon, Jan 28, 2002	21.23	21.32	21.21	21.31
2048	NASDAQ	VLY	Fri, Jan 25, 2002	21.19	21.36	21.18	21.31
2047	NASDAQ	VLY	Thu, Jan 24, 2002	21.12	21.25	21.06	21.19
2046	NASDAQ	VLY	Wed, Jan 23, 2002	21.06	21.22	21.05	21.16
2045	NASDAQ	VLY	Tue, Jan 22, 2002	21.00	21.06	20.92	21.06
2044	NASDAQ	VLY	Fri, Jan 18, 2002	21.06	21.06	20.88	21.00
2043	NASDAQ	VLY	Thu, Jan 17, 2002	21.00	21.14	20.99	21.06
2042	NASDAQ	VLY	Wed, Jan 16, 2002	21.01	21.03	20.99	21.00
2041	NASDAQ	VLY	Tue, Jan 15, 2002	20.86	21.09	20.86	21.06
2040	NASDAQ	VLY	Mon, Jan 14, 2002	20.84	21.03	20.81	20.86
2039	NASDAQ	VLY	Fri, Jan 11, 2002	21.00	21.06	20.82	20.91
2038	NASDAQ	VLY	Thu, Jan 10, 2002	20.88	21.06	20.87	20.99
2037	NASDAQ	VLY	Wed, Jan 9, 2002	21.00	21.19	20.87	20.88
2036	NASDAQ	VLY	Tue, Jan 8, 2002	20.95	21.06	20.76	21.00
2035	NASDAQ	VLY	Mon, Jan 7, 2002	20.79	21.25	20.75	20.99
2034	NASDAQ	VLY	Fri, Jan 4, 2002	20.81	21.00	20.69	20.85
2033	NASDAQ	VLY	Thu, Jan 3, 2002	20.65	20.77	20.56	20.76
2032	NASDAQ	VLY	Wed, Jan 2, 2002	20.65	20.65	20.22	20.59
2031	NASDAQ	VLY	Mon, Dec 31, 2001	20.47	20.65	20.42	20.65
2030	NASDAQ	VLY	Fri, Dec 28, 2001	20.48	20.54	20.40	20.47
2029	NASDAQ	VLY	Thu, Dec 27, 2001	20.53	20.59	20.40	20.53
2028	NASDAQ	VLY	Wed, Dec 26, 2001	20.31	20.54	20.24	20.53
2027	NASDAQ	VLY	Mon, Dec 24, 2001	20.25	20.33	20.25	20.30
2026	NASDAQ	VLY	Fri, Dec 21, 2001	20.22	20.31	20.03	20.31
2025	NASDAQ	VLY	Thu, Dec 20, 2001	20.56	20.64	20.25	20.29
2024	NASDAQ	VLY	Wed, Dec 19, 2001	20.25	20.48	20.25	20.47
2023	NASDAQ	VLY	Tue, Dec 18, 2001	19.87	20.37	19.86	20.37
2022	NASDAQ	VLY	Mon, Dec 17, 2001	19.75	20.05	19.75	19.90
2021	NASDAQ	VLY	Fri, Dec 14, 2001	19.66	19.85	19.66	19.81
2020	NASDAQ	VLY	Thu, Dec 13, 2001	19.75	19.89	19.75	19.79
2019	NASDAQ	VLY	Wed, Dec 12, 2001	19.91	19.93	19.77	19.87
2018	NASDAQ	VLY	Tue, Dec 11, 2001	19.87	19.97	19.76	19.90
2017	NASDAQ	VLY	Mon, Dec 10, 2001	20.17	20.29	19.78	19.86
2016	NASDAQ	VLY	Fri, Dec 7, 2001	20.03	20.20	19.98	20.17
2015	NASDAQ	VLY	Thu, Dec 6, 2001	19.84	20.04	19.76	20.00
2014	NASDAQ	VLY	Wed, Dec 5, 2001	19.70	19.90	19.70	19.76
2013	NASDAQ	VLY	Tue, Dec 4, 2001	19.75	19.86	19.75	19.83
2012	NASDAQ	VLY	Mon, Dec 3, 2001	19.84	19.86	19.63	19.76
2011	NASDAQ	VLY	Fri, Nov 30, 2001	19.77	19.83	19.57	19.77
2010	NASDAQ	VLY	Thu, Nov 29, 2001	19.53	19.75	19.43	19.73
2009	NASDAQ	VLY	Wed, Nov 28, 2001	19.72	19.78	19.53	19.53
2008	NASDAQ	VLY	Tue, Nov 27, 2001	19.71	19.90	19.68	19.72
2007	NASDAQ	VLY	Mon, Nov 26, 2001	19.68	19.75	19.59	19.71
2006	NASDAQ	VLY	Fri, Nov 23, 2001	19.47	19.73	19.47	19.71
2005	NASDAQ	VLY	Wed, Nov 21, 2001	19.47	19.53	19.47	19.53
2004	NASDAQ	VLY	Tue, Nov 20, 2001	19.41	19.59	19.33	19.47
2003	NASDAQ	VLY	Mon, Nov 19, 2001	19.38	19.52	19.31	19.45
2002	NASDAQ	VLY	Fri, Nov 16, 2001	19.36	19.41	19.24	19.41
2001	NASDAQ	VLY	Thu, Nov 15, 2001	19.39	19.49	19.31	19.40
2000	NASDAQ	VLY	Wed, Nov 14, 2001	19.37	19.46	19.26	19.39
1999	NASDAQ	VLY	Tue, Nov 13, 2001	19.34	19.43	19.26	19.43
1998	NASDAQ	VLY	Mon, Nov 12, 2001	19.36	19.37	19.18	19.28
1997	NASDAQ	VLY	Fri, Nov 9, 2001	19.34	19.43	19.24	19.43
1996	NASDAQ	VLY	Thu, Nov 8, 2001	19.18	19.39	19.09	19.34
1995	NASDAQ	VLY	Wed, Nov 7, 2001	19.28	19.29	19.12	19.24
1994	NASDAQ	VLY	Tue, Nov 6, 2001	18.96	19.28	18.84	19.28
1993	NASDAQ	VLY	Mon, Nov 5, 2001	18.79	18.96	18.76	18.96
1992	NASDAQ	VLY	Fri, Nov 2, 2001	18.59	18.87	18.55	18.85
1991	NASDAQ	VLY	Thu, Nov 1, 2001	18.80	18.84	18.59	18.68
1990	NASDAQ	VLY	Wed, Oct 31, 2001	18.62	18.81	18.46	18.74
1989	NASDAQ	VLY	Tue, Oct 30, 2001	18.62	18.81	18.40	18.62
1988	NASDAQ	VLY	Mon, Oct 29, 2001	18.80	18.80	18.49	18.62
1987	NASDAQ	VLY	Fri, Oct 26, 2001	18.73	18.81	18.63	18.79
1986	NASDAQ	VLY	Thu, Oct 25, 2001	18.65	18.80	18.37	18.79
1985	NASDAQ	VLY	Wed, Oct 24, 2001	18.49	18.67	18.49	18.62
1984	NASDAQ	VLY	Tue, Oct 23, 2001	18.57	18.62	18.34	18.49
1983	NASDAQ	VLY	Mon, Oct 22, 2001	18.41	18.59	18.34	18.57
1982	NASDAQ	VLY	Fri, Oct 19, 2001	18.25	18.48	18.18	18.47
1981	NASDAQ	VLY	Thu, Oct 18, 2001	18.02	18.27	17.96	18.25
1980	NASDAQ	VLY	Wed, Oct 17, 2001	18.14	18.14	17.74	17.99
1979	NASDAQ	VLY	Tue, Oct 16, 2001	17.73	18.18	17.70	18.14
1978	NASDAQ	VLY	Mon, Oct 15, 2001	17.89	17.89	17.55	17.80
1977	NASDAQ	VLY	Fri, Oct 12, 2001	18.27	18.27	17.80	17.89
1976	NASDAQ	VLY	Thu, Oct 11, 2001	18.33	18.34	17.80	18.15
1975	NASDAQ	VLY	Wed, Oct 10, 2001	18.18	18.37	17.87	18.33
1974	NASDAQ	VLY	Tue, Oct 9, 2001	18.08	18.81	17.78	18.24
1973	NASDAQ	VLY	Mon, Oct 8, 2001	18.77	18.77	17.99	18.12
1972	NASDAQ	VLY	Fri, Oct 5, 2001	18.86	18.97	18.49	18.87
1971	NASDAQ	VLY	Thu, Oct 4, 2001	18.81	18.90	18.69	18.86
1970	NASDAQ	VLY	Wed, Oct 3, 2001	18.88	18.93	18.71	18.81
1969	NASDAQ	VLY	Tue, Oct 2, 2001	18.71	18.96	18.44	18.94
1968	NASDAQ	VLY	Mon, Oct 1, 2001	18.55	18.79	18.43	18.71
1967	NASDAQ	VLY	Fri, Sep 28, 2001	18.15	18.68	17.99	18.65
1966	NASDAQ	VLY	Thu, Sep 27, 2001	17.63	18.18	17.61	18.14
1965	NASDAQ	VLY	Wed, Sep 26, 2001	17.36	17.68	16.92	17.60
1964	NASDAQ	VLY	Tue, Sep 25, 2001	17.22	17.22	16.92	17.16
1963	NASDAQ	VLY	Mon, Sep 24, 2001	16.92	17.36	16.92	17.22
1962	NASDAQ	VLY	Fri, Sep 21, 2001	16.55	16.67	16.05	16.67
1961	NASDAQ	VLY	Thu, Sep 20, 2001	16.66	16.80	16.58	16.80
1960	NASDAQ	VLY	Wed, Sep 19, 2001	16.80	16.84	16.61	16.74
1959	NASDAQ	VLY	Tue, Sep 18, 2001	16.84	16.92	16.57	16.84
1958	NASDAQ	VLY	Mon, Sep 17, 2001	16.27	17.52	16.27	16.78
1957	NASDAQ	VLY	Mon, Sep 10, 2001	17.24	17.24	16.96	17.01
1956	NASDAQ	VLY	Fri, Sep 7, 2001	17.59	17.63	17.05	17.14
1955	NASDAQ	VLY	Thu, Sep 6, 2001	17.68	17.74	17.61	17.64
1954	NASDAQ	VLY	Wed, Sep 5, 2001	17.66	17.81	17.62	17.68
1953	NASDAQ	VLY	Tue, Sep 4, 2001	17.90	17.90	17.65	17.87
1952	NASDAQ	VLY	Fri, Aug 31, 2001	17.56	17.95	17.52	17.90
1951	NASDAQ	VLY	Thu, Aug 30, 2001	17.46	17.71	17.46	17.56
1950	NASDAQ	VLY	Wed, Aug 29, 2001	17.50	17.68	17.50	17.53
1949	NASDAQ	VLY	Tue, Aug 28, 2001	17.55	17.68	17.46	17.55
1948	NASDAQ	VLY	Mon, Aug 27, 2001	17.99	17.99	17.46	17.68
1947	NASDAQ	VLY	Fri, Aug 24, 2001	18.25	18.25	17.99	18.06
1946	NASDAQ	VLY	Thu, Aug 23, 2001	18.13	18.34	18.07	18.25
1945	NASDAQ	VLY	Wed, Aug 22, 2001	18.17	18.18	18.05	18.18
1944	NASDAQ	VLY	Tue, Aug 21, 2001	18.05	18.30	17.99	18.08
1943	NASDAQ	VLY	Mon, Aug 20, 2001	17.90	18.18	17.73	18.05
1942	NASDAQ	VLY	Fri, Aug 17, 2001	17.80	17.89	17.68	17.84
1941	NASDAQ	VLY	Thu, Aug 16, 2001	17.68	17.87	17.65	17.80
1940	NASDAQ	VLY	Wed, Aug 15, 2001	17.77	17.87	17.61	17.76
1939	NASDAQ	VLY	Tue, Aug 14, 2001	17.93	18.00	17.87	17.90
1938	NASDAQ	VLY	Mon, Aug 13, 2001	18.04	18.04	17.88	17.93
1937	NASDAQ	VLY	Fri, Aug 10, 2001	17.98	18.17	17.89	18.04
1936	NASDAQ	VLY	Thu, Aug 9, 2001	17.95	17.99	17.88	17.98
1935	NASDAQ	VLY	Wed, Aug 8, 2001	17.99	17.99	17.87	17.90
1934	NASDAQ	VLY	Tue, Aug 7, 2001	18.06	18.18	17.95	17.99
1933	NASDAQ	VLY	Mon, Aug 6, 2001	18.00	18.18	18.00	18.07
1932	NASDAQ	VLY	Fri, Aug 3, 2001	18.02	18.05	17.88	18.05
1931	NASDAQ	VLY	Thu, Aug 2, 2001	18.12	18.12	17.92	18.01
1930	NASDAQ	VLY	Wed, Aug 1, 2001	17.70	18.13	17.62	18.07
1929	NASDAQ	VLY	Tue, Jul 31, 2001	17.58	17.83	17.49	17.77
1928	NASDAQ	VLY	Mon, Jul 30, 2001	17.55	17.71	17.39	17.70
1927	NASDAQ	VLY	Fri, Jul 27, 2001	17.39	17.60	17.38	17.55
1926	NASDAQ	VLY	Thu, Jul 26, 2001	17.50	17.71	17.33	17.52
1925	NASDAQ	VLY	Wed, Jul 25, 2001	17.56	17.58	17.30	17.43
1924	NASDAQ	VLY	Tue, Jul 24, 2001	17.50	17.66	17.43	17.55
1923	NASDAQ	VLY	Mon, Jul 23, 2001	17.61	17.67	17.38	17.56
1922	NASDAQ	VLY	Fri, Jul 20, 2001	17.93	17.95	17.59	17.59
1921	NASDAQ	VLY	Thu, Jul 19, 2001	17.87	17.87	17.68	17.77
1920	NASDAQ	VLY	Wed, Jul 18, 2001	17.71	17.86	17.68	17.85
1919	NASDAQ	VLY	Tue, Jul 17, 2001	17.59	17.71	17.56	17.71
1918	NASDAQ	VLY	Mon, Jul 16, 2001	17.70	17.82	17.55	17.58
1917	NASDAQ	VLY	Fri, Jul 13, 2001	17.65	17.80	17.52	17.70
1916	NASDAQ	VLY	Thu, Jul 12, 2001	17.56	17.58	17.46	17.56
1915	NASDAQ	VLY	Wed, Jul 11, 2001	17.49	17.49	17.17	17.46
1914	NASDAQ	VLY	Tue, Jul 10, 2001	17.65	17.68	17.52	17.55
1913	NASDAQ	VLY	Mon, Jul 9, 2001	17.21	17.74	16.92	17.74
1912	NASDAQ	VLY	Fri, Jul 6, 2001	17.65	17.65	17.18	17.29
1911	NASDAQ	VLY	Thu, Jul 5, 2001	17.80	17.83	17.65	17.69
1910	NASDAQ	VLY	Tue, Jul 3, 2001	17.93	17.93	17.65	17.86
1909	NASDAQ	VLY	Mon, Jul 2, 2001	17.68	17.81	17.24	17.77
1908	NASDAQ	VLY	Fri, Jun 29, 2001	17.27	17.77	17.19	17.77
1907	NASDAQ	VLY	Thu, Jun 28, 2001	17.09	17.36	17.09	17.23
1906	NASDAQ	VLY	Wed, Jun 27, 2001	16.82	17.11	16.82	17.06
1905	NASDAQ	VLY	Tue, Jun 26, 2001	16.86	16.92	16.79	16.81
1904	NASDAQ	VLY	Mon, Jun 25, 2001	17.11	17.20	16.89	16.91
1903	NASDAQ	VLY	Fri, Jun 22, 2001	17.14	17.24	17.03	17.16
1902	NASDAQ	VLY	Thu, Jun 21, 2001	17.14	17.33	16.96	17.30
1901	NASDAQ	VLY	Wed, Jun 20, 2001	16.74	17.08	16.74	17.08
1900	NASDAQ	VLY	Tue, Jun 19, 2001	16.77	16.92	16.67	16.67
1899	NASDAQ	VLY	Mon, Jun 18, 2001	16.72	16.72	16.57	16.70
1898	NASDAQ	VLY	Fri, Jun 15, 2001	16.61	16.87	16.54	16.78
1897	NASDAQ	VLY	Thu, Jun 14, 2001	16.61	16.75	16.61	16.67
1896	NASDAQ	VLY	Wed, Jun 13, 2001	16.77	16.84	16.62	16.62
1895	NASDAQ	VLY	Tue, Jun 12, 2001	16.81	16.84	16.58	16.74
1894	NASDAQ	VLY	Mon, Jun 11, 2001	16.93	16.97	16.82	16.86
1893	NASDAQ	VLY	Fri, Jun 8, 2001	17.05	17.05	16.94	16.96
1892	NASDAQ	VLY	Thu, Jun 7, 2001	16.86	17.01	16.77	17.01
1891	NASDAQ	VLY	Wed, Jun 6, 2001	16.78	16.95	16.61	16.92
1890	NASDAQ	VLY	Tue, Jun 5, 2001	17.06	17.21	16.91	17.03
1889	NASDAQ	VLY	Mon, Jun 4, 2001	17.18	17.39	16.90	17.13
1888	NASDAQ	VLY	Fri, Jun 1, 2001	16.89	17.33	16.74	17.26
1887	NASDAQ	VLY	Thu, May 31, 2001	16.64	16.91	16.61	16.91
1886	NASDAQ	VLY	Wed, May 30, 2001	16.76	16.77	16.61	16.68
1885	NASDAQ	VLY	Tue, May 29, 2001	16.64	16.83	16.48	16.78
1884	NASDAQ	VLY	Fri, May 25, 2001	16.76	16.76	16.62	16.66
1883	NASDAQ	VLY	Thu, May 24, 2001	17.03	17.03	16.77	16.79
1882	NASDAQ	VLY	Wed, May 23, 2001	16.85	16.96	16.81	16.93
1881	NASDAQ	VLY	Tue, May 22, 2001	16.86	16.97	16.74	16.87
1880	NASDAQ	VLY	Mon, May 21, 2001	16.54	16.86	16.43	16.86
1879	NASDAQ	VLY	Fri, May 18, 2001	16.68	16.69	16.61	16.61
1878	NASDAQ	VLY	Thu, May 17, 2001	16.86	16.91	16.71	16.73
1877	NASDAQ	VLY	Wed, May 16, 2001	16.67	16.77	16.49	16.74
1876	NASDAQ	VLY	Tue, May 15, 2001	16.61	16.84	16.60	16.71
1875	NASDAQ	VLY	Mon, May 14, 2001	16.61	16.74	16.56	16.72
1874	NASDAQ	VLY	Fri, May 11, 2001	16.71	16.89	16.64	16.64
1873	NASDAQ	VLY	Thu, May 10, 2001	17.11	17.11	16.67	16.80
1872	NASDAQ	VLY	Wed, May 9, 2001	17.09	17.18	16.91	17.01
1871	NASDAQ	VLY	Tue, May 8, 2001	17.27	17.36	17.02	17.08
1870	NASDAQ	VLY	Mon, May 7, 2001	17.39	17.43	16.99	17.21
1869	NASDAQ	VLY	Fri, May 4, 2001	17.36	17.41	17.24	17.36
1868	NASDAQ	VLY	Thu, May 3, 2001	17.43	17.43	17.24	17.43
1867	NASDAQ	VLY	Wed, May 2, 2001	17.18	17.47	17.08	17.46
1866	NASDAQ	VLY	Tue, May 1, 2001	17.15	17.21	16.89	17.19
1865	NASDAQ	VLY	Mon, Apr 30, 2001	17.22	17.25	17.01	17.19
1864	NASDAQ	VLY	Fri, Apr 27, 2001	16.84	17.27	16.81	17.27
1863	NASDAQ	VLY	Thu, Apr 26, 2001	16.95	17.04	16.81	16.81
1862	NASDAQ	VLY	Wed, Apr 25, 2001	17.02	17.15	16.89	16.94
1861	NASDAQ	VLY	Tue, Apr 24, 2001	17.15	17.19	16.87	17.01
1860	NASDAQ	VLY	Mon, Apr 23, 2001	17.25	17.28	17.05	17.19
1859	NASDAQ	VLY	Fri, Apr 20, 2001	17.49	17.49	17.13	17.31
1858	NASDAQ	VLY	Thu, Apr 19, 2001	16.95	17.57	16.95	17.54
1857	NASDAQ	VLY	Wed, Apr 18, 2001	16.78	17.13	16.57	16.95
1856	NASDAQ	VLY	Tue, Apr 17, 2001	16.48	16.72	16.22	16.63
1855	NASDAQ	VLY	Mon, Apr 16, 2001	16.69	16.69	16.36	16.48
1854	NASDAQ	VLY	Thu, Apr 12, 2001	16.76	16.80	16.63	16.72
1853	NASDAQ	VLY	Wed, Apr 11, 2001	16.63	16.98	16.63	16.88
1852	NASDAQ	VLY	Tue, Apr 10, 2001	16.42	16.72	16.42	16.66
1851	NASDAQ	VLY	Mon, Apr 9, 2001	16.43	16.60	16.42	16.42
1850	NASDAQ	VLY	Fri, Apr 6, 2001	16.42	16.50	16.35	16.49
1849	NASDAQ	VLY	Thu, Apr 5, 2001	16.30	16.48	16.30	16.42
1848	NASDAQ	VLY	Wed, Apr 4, 2001	16.36	16.39	16.12	16.26
1847	NASDAQ	VLY	Tue, Apr 3, 2001	16.50	16.57	16.13	16.30
1846	NASDAQ	VLY	Mon, Apr 2, 2001	16.42	16.70	16.15	16.23
1845	NASDAQ	VLY	Fri, Mar 30, 2001	16.18	16.50	16.12	16.17
1844	NASDAQ	VLY	Thu, Mar 29, 2001	16.22	16.22	16.01	16.15
1843	NASDAQ	VLY	Wed, Mar 28, 2001	15.93	16.29	15.91	16.26
1842	NASDAQ	VLY	Tue, Mar 27, 2001	16.21	16.24	15.89	15.94
1841	NASDAQ	VLY	Mon, Mar 26, 2001	15.84	16.30	15.84	16.27
1840	NASDAQ	VLY	Fri, Mar 23, 2001	15.37	16.12	15.34	15.92
1839	NASDAQ	VLY	Thu, Mar 22, 2001	15.67	15.76	14.96	15.31
1838	NASDAQ	VLY	Wed, Mar 21, 2001	16.27	16.27	15.82	15.82
1837	NASDAQ	VLY	Tue, Mar 20, 2001	16.51	16.63	16.12	16.24
1836	NASDAQ	VLY	Mon, Mar 19, 2001	16.52	16.64	16.13	16.36
1835	NASDAQ	VLY	Fri, Mar 16, 2001	16.50	16.55	16.30	16.55
1834	NASDAQ	VLY	Thu, Mar 15, 2001	16.48	16.51	16.18	16.35
1833	NASDAQ	VLY	Wed, Mar 14, 2001	16.35	16.41	16.28	16.36
1832	NASDAQ	VLY	Tue, Mar 13, 2001	16.34	16.57	16.22	16.44
1831	NASDAQ	VLY	Mon, Mar 12, 2001	16.81	16.81	16.28	16.28
1830	NASDAQ	VLY	Fri, Mar 9, 2001	16.84	16.94	16.70	16.88
1829	NASDAQ	VLY	Thu, Mar 8, 2001	17.22	17.24	16.97	16.98
1828	NASDAQ	VLY	Wed, Mar 7, 2001	17.01	17.23	16.98	17.16
1827	NASDAQ	VLY	Tue, Mar 6, 2001	17.13	17.31	17.13	17.20
1826	NASDAQ	VLY	Mon, Mar 5, 2001	17.16	17.19	16.98	17.16
1825	NASDAQ	VLY	Fri, Mar 2, 2001	16.72	17.31	16.72	17.25
1824	NASDAQ	VLY	Thu, Mar 1, 2001	16.82	16.82	16.58	16.78
1823	NASDAQ	VLY	Wed, Feb 28, 2001	17.01	17.01	16.70	16.73
1822	NASDAQ	VLY	Tue, Feb 27, 2001	17.16	17.27	16.94	17.04
1821	NASDAQ	VLY	Mon, Feb 26, 2001	16.66	17.16	16.60	17.16
1820	NASDAQ	VLY	Fri, Feb 23, 2001	16.52	16.64	16.32	16.58
1819	NASDAQ	VLY	Thu, Feb 22, 2001	17.06	17.06	16.26	16.58
1818	NASDAQ	VLY	Wed, Feb 21, 2001	17.38	17.38	16.93	17.00
1817	NASDAQ	VLY	Tue, Feb 20, 2001	17.67	17.76	17.25	17.32
1816	NASDAQ	VLY	Fri, Feb 16, 2001	17.88	17.92	17.70	17.72
1815	NASDAQ	VLY	Thu, Feb 15, 2001	17.67	17.91	17.67	17.91
1814	NASDAQ	VLY	Wed, Feb 14, 2001	17.61	17.83	17.43	17.82
1813	NASDAQ	VLY	Tue, Feb 13, 2001	17.49	17.80	17.48	17.67
1812	NASDAQ	VLY	Mon, Feb 12, 2001	17.60	17.69	17.31	17.53
1811	NASDAQ	VLY	Fri, Feb 9, 2001	17.45	17.63	17.45	17.54
1810	NASDAQ	VLY	Thu, Feb 8, 2001	17.49	17.74	17.43	17.45
1809	NASDAQ	VLY	Wed, Feb 7, 2001	17.40	17.69	17.26	17.61
1808	NASDAQ	VLY	Tue, Feb 6, 2001	17.48	17.55	16.96	17.55
1807	NASDAQ	VLY	Mon, Feb 5, 2001	17.43	17.55	17.35	17.47
1806	NASDAQ	VLY	Fri, Feb 2, 2001	17.33	17.61	17.28	17.46
1805	NASDAQ	VLY	Thu, Feb 1, 2001	17.40	17.43	17.20	17.30
1804	NASDAQ	VLY	Wed, Jan 31, 2001	17.43	17.58	17.19	17.44
1803	NASDAQ	VLY	Tue, Jan 30, 2001	17.56	17.65	17.34	17.37
1802	NASDAQ	VLY	Mon, Jan 29, 2001	17.31	17.73	17.31	17.68
1801	NASDAQ	VLY	Fri, Jan 26, 2001	17.72	17.76	17.31	17.31
1800	NASDAQ	VLY	Thu, Jan 25, 2001	17.31	17.57	17.28	17.57
1799	NASDAQ	VLY	Wed, Jan 24, 2001	17.01	17.39	17.01	17.31
1798	NASDAQ	VLY	Tue, Jan 23, 2001	17.28	17.50	16.98	16.98
1797	NASDAQ	VLY	Mon, Jan 22, 2001	17.20	17.43	17.09	17.28
1796	NASDAQ	VLY	Fri, Jan 19, 2001	17.39	17.46	17.20	17.24
1795	NASDAQ	VLY	Thu, Jan 18, 2001	17.54	17.61	17.39	17.43
1794	NASDAQ	VLY	Wed, Jan 17, 2001	17.61	17.61	17.50	17.57
1793	NASDAQ	VLY	Tue, Jan 16, 2001	17.35	17.65	17.20	17.57
1792	NASDAQ	VLY	Fri, Jan 12, 2001	17.31	17.31	17.01	17.24
1791	NASDAQ	VLY	Thu, Jan 11, 2001	17.13	17.46	17.13	17.31
1790	NASDAQ	VLY	Wed, Jan 10, 2001	17.05	17.50	17.01	17.05
1789	NASDAQ	VLY	Tue, Jan 9, 2001	17.54	17.65	16.87	16.98
1788	NASDAQ	VLY	Mon, Jan 8, 2001	17.61	17.84	17.46	17.46
1787	NASDAQ	VLY	Fri, Jan 5, 2001	18.73	18.73	17.72	17.84
1786	NASDAQ	VLY	Thu, Jan 4, 2001	19.18	19.33	18.84	18.84
1785	NASDAQ	VLY	Wed, Jan 3, 2001	19.48	19.48	18.88	19.25
1784	NASDAQ	VLY	Tue, Jan 2, 2001	19.85	19.85	18.96	19.40
1783	NASDAQ	VLY	Fri, Dec 29, 2000	19.96	20.07	19.74	19.89
1782	NASDAQ	VLY	Thu, Dec 28, 2000	19.93	19.96	19.81	19.93
1781	NASDAQ	VLY	Wed, Dec 27, 2000	19.51	20.00	19.51	20.00
1780	NASDAQ	VLY	Tue, Dec 26, 2000	19.55	19.70	19.55	19.63
1779	NASDAQ	VLY	Fri, Dec 22, 2000	19.40	19.63	19.33	19.63
1778	NASDAQ	VLY	Thu, Dec 21, 2000	19.10	19.40	19.10	19.33
1777	NASDAQ	VLY	Wed, Dec 20, 2000	19.55	19.55	19.18	19.18
1776	NASDAQ	VLY	Tue, Dec 19, 2000	18.54	19.55	18.47	19.55
1775	NASDAQ	VLY	Mon, Dec 18, 2000	17.69	18.69	17.61	18.69
1774	NASDAQ	VLY	Fri, Dec 15, 2000	17.69	17.69	17.43	17.61
1773	NASDAQ	VLY	Thu, Dec 14, 2000	18.02	18.08	17.57	17.69
1772	NASDAQ	VLY	Wed, Dec 13, 2000	18.47	18.51	18.10	18.10
1771	NASDAQ	VLY	Tue, Dec 12, 2000	18.51	18.51	18.32	18.40
1770	NASDAQ	VLY	Mon, Dec 11, 2000	18.25	18.54	18.06	18.54
1769	NASDAQ	VLY	Fri, Dec 8, 2000	17.69	18.32	17.69	18.32
1768	NASDAQ	VLY	Thu, Dec 7, 2000	17.80	17.80	17.65	17.76
1767	NASDAQ	VLY	Wed, Dec 6, 2000	17.80	18.02	17.69	17.98
1766	NASDAQ	VLY	Tue, Dec 5, 2000	17.61	17.98	17.54	17.91
1765	NASDAQ	VLY	Mon, Dec 4, 2000	17.57	17.61	17.54	17.61
1764	NASDAQ	VLY	Fri, Dec 1, 2000	17.43	17.69	17.31	17.65
1763	NASDAQ	VLY	Thu, Nov 30, 2000	17.28	17.46	16.98	17.43
1762	NASDAQ	VLY	Wed, Nov 29, 2000	16.79	17.28	16.79	17.28
1761	NASDAQ	VLY	Tue, Nov 28, 2000	16.72	17.05	16.60	16.72
1760	NASDAQ	VLY	Mon, Nov 27, 2000	16.75	16.87	16.64	16.64
1759	NASDAQ	VLY	Fri, Nov 24, 2000	16.42	16.75	16.42	16.75
1758	NASDAQ	VLY	Wed, Nov 22, 2000	16.46	16.60	16.46	16.57
1757	NASDAQ	VLY	Tue, Nov 21, 2000	16.75	16.79	16.53	16.60
1756	NASDAQ	VLY	Mon, Nov 20, 2000	16.94	16.94	16.64	16.87
1755	NASDAQ	VLY	Fri, Nov 17, 2000	17.16	17.24	17.01	17.01
1754	NASDAQ	VLY	Thu, Nov 16, 2000	17.09	17.31	17.05	17.13
1753	NASDAQ	VLY	Wed, Nov 15, 2000	17.16	17.16	16.90	17.09
1752	NASDAQ	VLY	Tue, Nov 14, 2000	17.24	17.31	17.05	17.16
1751	NASDAQ	VLY	Mon, Nov 13, 2000	17.65	17.65	17.24	17.28
1750	NASDAQ	VLY	Fri, Nov 10, 2000	17.80	17.87	17.65	17.80
1749	NASDAQ	VLY	Thu, Nov 9, 2000	17.61	17.80	17.35	17.80
1748	NASDAQ	VLY	Wed, Nov 8, 2000	17.05	17.69	17.05	17.65
1747	NASDAQ	VLY	Tue, Nov 7, 2000	16.94	17.13	16.94	17.13
1746	NASDAQ	VLY	Mon, Nov 6, 2000	16.90	16.98	16.83	16.90
1745	NASDAQ	VLY	Fri, Nov 3, 2000	16.75	16.98	16.75	16.98
1744	NASDAQ	VLY	Thu, Nov 2, 2000	16.57	16.83	16.49	16.83
1743	NASDAQ	VLY	Wed, Nov 1, 2000	16.46	16.57	16.38	16.57
1742	NASDAQ	VLY	Tue, Oct 31, 2000	16.38	16.57	16.23	16.53
1741	NASDAQ	VLY	Mon, Oct 30, 2000	16.01	16.49	16.01	16.46
1740	NASDAQ	VLY	Fri, Oct 27, 2000	15.75	16.08	15.75	16.08
1739	NASDAQ	VLY	Thu, Oct 26, 2000	15.97	16.01	15.71	15.82
1738	NASDAQ	VLY	Wed, Oct 25, 2000	15.78	16.04	15.75	16.04
1737	NASDAQ	VLY	Tue, Oct 24, 2000	15.75	15.78	15.71	15.78
1736	NASDAQ	VLY	Mon, Oct 23, 2000	15.71	15.78	15.52	15.75
1735	NASDAQ	VLY	Fri, Oct 20, 2000	15.67	15.86	15.45	15.75
1734	NASDAQ	VLY	Thu, Oct 19, 2000	15.60	15.82	15.60	15.75
1733	NASDAQ	VLY	Wed, Oct 18, 2000	16.08	16.08	15.60	15.67
1732	NASDAQ	VLY	Tue, Oct 17, 2000	16.23	16.34	15.97	16.12
1731	NASDAQ	VLY	Mon, Oct 16, 2000	16.23	16.31	16.19	16.23
1730	NASDAQ	VLY	Fri, Oct 13, 2000	16.12	16.27	16.04	16.23
1729	NASDAQ	VLY	Thu, Oct 12, 2000	16.31	16.31	16.04	16.16
1728	NASDAQ	VLY	Wed, Oct 11, 2000	16.42	16.46	16.23	16.31
1727	NASDAQ	VLY	Tue, Oct 10, 2000	16.72	16.87	16.46	16.46
1726	NASDAQ	VLY	Mon, Oct 9, 2000	16.90	16.90	16.72	16.75
1725	NASDAQ	VLY	Fri, Oct 6, 2000	17.05	17.05	16.87	16.90
1724	NASDAQ	VLY	Thu, Oct 5, 2000	17.01	17.16	17.01	17.13
1723	NASDAQ	VLY	Wed, Oct 4, 2000	17.16	17.16	17.01	17.01
1722	NASDAQ	VLY	Tue, Oct 3, 2000	16.83	17.24	16.72	17.20
1721	NASDAQ	VLY	Mon, Oct 2, 2000	16.23	16.72	16.23	16.64
1720	NASDAQ	VLY	Fri, Sep 29, 2000	16.46	16.49	16.31	16.31
1719	NASDAQ	VLY	Thu, Sep 28, 2000	16.19	16.49	16.19	16.42
1718	NASDAQ	VLY	Wed, Sep 27, 2000	16.19	16.49	16.04	16.27
1717	NASDAQ	VLY	Tue, Sep 26, 2000	15.97	16.19	15.97	16.12
1716	NASDAQ	VLY	Mon, Sep 25, 2000	15.63	16.12	15.63	16.04
1715	NASDAQ	VLY	Fri, Sep 22, 2000	15.71	15.75	15.63	15.71
1714	NASDAQ	VLY	Thu, Sep 21, 2000	15.78	15.82	15.60	15.71
1713	NASDAQ	VLY	Wed, Sep 20, 2000	15.71	15.78	15.71	15.78
1712	NASDAQ	VLY	Tue, Sep 19, 2000	15.67	15.75	15.63	15.71
1711	NASDAQ	VLY	Mon, Sep 18, 2000	15.78	15.78	15.52	15.67
1710	NASDAQ	VLY	Fri, Sep 15, 2000	15.67	15.82	15.67	15.78
1709	NASDAQ	VLY	Thu, Sep 14, 2000	15.90	16.08	15.82	16.04
1708	NASDAQ	VLY	Wed, Sep 13, 2000	15.82	15.90	15.82	15.82
1707	NASDAQ	VLY	Tue, Sep 12, 2000	15.93	15.93	15.78	15.82
1706	NASDAQ	VLY	Mon, Sep 11, 2000	15.75	15.97	15.67	15.93
1705	NASDAQ	VLY	Fri, Sep 8, 2000	15.52	15.75	15.52	15.75
1704	NASDAQ	VLY	Thu, Sep 7, 2000	15.45	15.52	15.30	15.52
1703	NASDAQ	VLY	Wed, Sep 6, 2000	15.52	15.63	15.41	15.60
1702	NASDAQ	VLY	Tue, Sep 5, 2000	15.71	15.71	15.63	15.67
1701	NASDAQ	VLY	Fri, Sep 1, 2000	15.67	15.71	15.56	15.71
1700	NASDAQ	VLY	Thu, Aug 31, 2000	15.63	15.78	15.63	15.67
1699	NASDAQ	VLY	Wed, Aug 30, 2000	15.60	15.69	15.56	15.67
1698	NASDAQ	VLY	Tue, Aug 29, 2000	15.56	15.67	15.52	15.60
1697	NASDAQ	VLY	Mon, Aug 28, 2000	15.71	15.71	15.52	15.56
1696	NASDAQ	VLY	Fri, Aug 25, 2000	15.60	15.71	15.60	15.71
1695	NASDAQ	VLY	Thu, Aug 24, 2000	15.52	15.71	15.48	15.63
1694	NASDAQ	VLY	Wed, Aug 23, 2000	15.60	15.60	15.48	15.52
1693	NASDAQ	VLY	Tue, Aug 22, 2000	15.56	15.60	15.45	15.60
1692	NASDAQ	VLY	Mon, Aug 21, 2000	15.67	15.67	15.52	15.60
1691	NASDAQ	VLY	Fri, Aug 18, 2000	15.75	15.75	15.67	15.67
1690	NASDAQ	VLY	Thu, Aug 17, 2000	15.52	15.75	15.52	15.67
1689	NASDAQ	VLY	Wed, Aug 16, 2000	15.75	15.75	15.52	15.52
1688	NASDAQ	VLY	Tue, Aug 15, 2000	15.63	15.90	15.63	15.75
1687	NASDAQ	VLY	Mon, Aug 14, 2000	15.63	15.67	15.63	15.63
1686	NASDAQ	VLY	Fri, Aug 11, 2000	15.37	15.67	15.37	15.63
1685	NASDAQ	VLY	Thu, Aug 10, 2000	15.34	15.52	15.26	15.52
1684	NASDAQ	VLY	Wed, Aug 9, 2000	15.37	15.45	15.34	15.34
1683	NASDAQ	VLY	Tue, Aug 8, 2000	15.34	15.45	15.34	15.37
1682	NASDAQ	VLY	Mon, Aug 7, 2000	15.37	15.37	15.11	15.34
1681	NASDAQ	VLY	Fri, Aug 4, 2000	14.74	15.45	14.74	15.34
1680	NASDAQ	VLY	Thu, Aug 3, 2000	14.48	14.81	14.48	14.81
1679	NASDAQ	VLY	Wed, Aug 2, 2000	14.25	14.59	14.25	14.44
1678	NASDAQ	VLY	Tue, Aug 1, 2000	14.29	14.37	14.25	14.29
1677	NASDAQ	VLY	Mon, Jul 31, 2000	14.25	14.59	14.10	14.59
1676	NASDAQ	VLY	Fri, Jul 28, 2000	14.44	14.44	14.18	14.33
1675	NASDAQ	VLY	Thu, Jul 27, 2000	14.59	14.59	14.44	14.44
1674	NASDAQ	VLY	Wed, Jul 26, 2000	14.44	14.63	14.29	14.63
1673	NASDAQ	VLY	Tue, Jul 25, 2000	14.33	14.44	14.29	14.40
1672	NASDAQ	VLY	Mon, Jul 24, 2000	14.33	14.40	14.14	14.33
1671	NASDAQ	VLY	Fri, Jul 21, 2000	14.55	14.55	14.29	14.37
1670	NASDAQ	VLY	Thu, Jul 20, 2000	14.18	14.51	14.03	14.51
1669	NASDAQ	VLY	Wed, Jul 19, 2000	14.25	14.29	14.07	14.18
1668	NASDAQ	VLY	Tue, Jul 18, 2000	14.37	14.37	14.10	14.29
1667	NASDAQ	VLY	Mon, Jul 17, 2000	14.37	14.37	14.33	14.37
1666	NASDAQ	VLY	Fri, Jul 14, 2000	14.48	14.59	14.40	14.44
1665	NASDAQ	VLY	Thu, Jul 13, 2000	14.74	14.74	14.40	14.48
1664	NASDAQ	VLY	Wed, Jul 12, 2000	14.40	14.78	14.40	14.78
1663	NASDAQ	VLY	Tue, Jul 11, 2000	14.78	14.78	14.29	14.33
1662	NASDAQ	VLY	Mon, Jul 10, 2000	14.48	14.70	14.33	14.70
1661	NASDAQ	VLY	Fri, Jul 7, 2000	14.40	14.66	14.40	14.44
1660	NASDAQ	VLY	Thu, Jul 6, 2000	14.78	14.81	14.40	14.48
1659	NASDAQ	VLY	Wed, Jul 5, 2000	15.00	15.00	14.81	14.85
1658	NASDAQ	VLY	Mon, Jul 3, 2000	14.51	14.74	14.48	14.74
1657	NASDAQ	VLY	Fri, Jun 30, 2000	15.60	15.63	14.48	14.48
1656	NASDAQ	VLY	Thu, Jun 29, 2000	15.52	15.60	15.52	15.60
1655	NASDAQ	VLY	Wed, Jun 28, 2000	15.48	15.67	15.45	15.52
1654	NASDAQ	VLY	Tue, Jun 27, 2000	14.93	15.34	14.93	15.34
1653	NASDAQ	VLY	Mon, Jun 26, 2000	14.85	14.89	14.74	14.89
1652	NASDAQ	VLY	Fri, Jun 23, 2000	14.59	14.85	14.48	14.81
1651	NASDAQ	VLY	Thu, Jun 22, 2000	14.59	14.74	14.22	14.59
1650	NASDAQ	VLY	Wed, Jun 21, 2000	14.70	14.78	14.70	14.70
1649	NASDAQ	VLY	Tue, Jun 20, 2000	14.63	14.96	14.55	14.78
1648	NASDAQ	VLY	Mon, Jun 19, 2000	14.48	14.89	14.48	14.63
1647	NASDAQ	VLY	Fri, Jun 16, 2000	14.93	14.93	14.44	14.51
1646	NASDAQ	VLY	Thu, Jun 15, 2000	15.41	15.45	14.93	14.93
1645	NASDAQ	VLY	Wed, Jun 14, 2000	15.41	15.41	15.22	15.37
1644	NASDAQ	VLY	Tue, Jun 13, 2000	15.34	15.52	15.34	15.48
1643	NASDAQ	VLY	Mon, Jun 12, 2000	15.34	15.52	15.19	15.34
1642	NASDAQ	VLY	Fri, Jun 9, 2000	15.37	15.56	15.34	15.34
1641	NASDAQ	VLY	Thu, Jun 8, 2000	15.63	15.67	15.37	15.37
1640	NASDAQ	VLY	Wed, Jun 7, 2000	15.52	15.63	15.48	15.63
1639	NASDAQ	VLY	Tue, Jun 6, 2000	15.52	15.67	15.48	15.52
1638	NASDAQ	VLY	Mon, Jun 5, 2000	15.78	15.86	15.45	15.63
1637	NASDAQ	VLY	Fri, Jun 2, 2000	15.52	15.82	15.52	15.82
1636	NASDAQ	VLY	Thu, Jun 1, 2000	15.37	15.67	15.30	15.67
1635	NASDAQ	VLY	Wed, May 31, 2000	15.37	15.48	15.19	15.37
1634	NASDAQ	VLY	Tue, May 30, 2000	15.52	15.60	15.37	15.60
1633	NASDAQ	VLY	Fri, May 26, 2000	15.34	15.56	15.34	15.56
1632	NASDAQ	VLY	Thu, May 25, 2000	15.37	15.48	15.22	15.34
1631	NASDAQ	VLY	Wed, May 24, 2000	15.37	15.45	15.22	15.37
1630	NASDAQ	VLY	Tue, May 23, 2000	14.66	15.45	14.66	15.37
1629	NASDAQ	VLY	Mon, May 22, 2000	14.74	14.78	14.59	14.70
1628	NASDAQ	VLY	Fri, May 19, 2000	15.22	15.22	14.74	14.81
1627	NASDAQ	VLY	Thu, May 18, 2000	14.85	15.26	14.81	15.26
1626	NASDAQ	VLY	Wed, May 17, 2000	15.15	15.15	14.81	14.85
1625	NASDAQ	VLY	Tue, May 16, 2000	15.30	15.37	14.93	15.22
1624	NASDAQ	VLY	Mon, May 15, 2000	14.81	15.48	14.63	15.22
1623	NASDAQ	VLY	Fri, May 12, 2000	15.00	15.11	14.66	14.74
1622	NASDAQ	VLY	Thu, May 11, 2000	15.00	15.30	14.74	15.30
1621	NASDAQ	VLY	Wed, May 10, 2000	15.22	15.22	14.93	14.96
1620	NASDAQ	VLY	Tue, May 9, 2000	15.19	15.52	15.07	15.15
1619	NASDAQ	VLY	Mon, May 8, 2000	14.93	15.19	14.93	15.19
1618	NASDAQ	VLY	Fri, May 5, 2000	14.89	15.04	14.85	15.00
1617	NASDAQ	VLY	Thu, May 4, 2000	15.07	15.07	14.78	14.89
1616	NASDAQ	VLY	Wed, May 3, 2000	15.19	15.26	15.04	15.07
1615	NASDAQ	VLY	Tue, May 2, 2000	15.21	15.21	15.14	15.14
1614	NASDAQ	VLY	Mon, May 1, 2000	14.78	15.28	14.78	15.17
1613	NASDAQ	VLY	Fri, Apr 28, 2000	15.00	15.10	14.85	14.96
1612	NASDAQ	VLY	Thu, Apr 27, 2000	15.39	15.39	15.00	15.00
1611	NASDAQ	VLY	Wed, Apr 26, 2000	15.57	15.57	15.25	15.42
1610	NASDAQ	VLY	Tue, Apr 25, 2000	15.25	15.49	15.07	15.49
1609	NASDAQ	VLY	Mon, Apr 24, 2000	15.25	15.28	15.17	15.25
1608	NASDAQ	VLY	Thu, Apr 20, 2000	15.17	15.28	15.10	15.25
1607	NASDAQ	VLY	Wed, Apr 19, 2000	15.39	15.42	15.00	15.21
1606	NASDAQ	VLY	Tue, Apr 18, 2000	15.14	15.39	15.10	15.39
1605	NASDAQ	VLY	Mon, Apr 17, 2000	15.17	15.32	15.07	15.21
1604	NASDAQ	VLY	Fri, Apr 14, 2000	15.92	15.92	15.35	15.35
1603	NASDAQ	VLY	Thu, Apr 13, 2000	15.92	15.92	15.71	15.89
1602	NASDAQ	VLY	Wed, Apr 12, 2000	15.78	16.13	15.60	15.92
1601	NASDAQ	VLY	Tue, Apr 11, 2000	15.57	15.92	15.49	15.89
1600	NASDAQ	VLY	Mon, Apr 10, 2000	15.39	15.49	15.07	15.42
1599	NASDAQ	VLY	Fri, Apr 7, 2000	15.67	15.71	15.35	15.49
1598	NASDAQ	VLY	Thu, Apr 6, 2000	15.64	15.89	15.64	15.67
1597	NASDAQ	VLY	Wed, Apr 5, 2000	15.64	15.78	15.60	15.64
1596	NASDAQ	VLY	Tue, Apr 4, 2000	15.85	15.85	15.53	15.64
1595	NASDAQ	VLY	Mon, Apr 3, 2000	15.14	15.74	15.10	15.74
1594	NASDAQ	VLY	Fri, Mar 31, 2000	14.61	15.28	14.57	15.28
1593	NASDAQ	VLY	Thu, Mar 30, 2000	14.71	14.71	14.50	14.68
1592	NASDAQ	VLY	Wed, Mar 29, 2000	15.00	15.07	14.71	14.75
1591	NASDAQ	VLY	Tue, Mar 28, 2000	14.36	14.85	14.32	14.85
1590	NASDAQ	VLY	Mon, Mar 27, 2000	14.39	14.46	14.29	14.32
1589	NASDAQ	VLY	Fri, Mar 24, 2000	14.32	14.39	14.18	14.36
1588	NASDAQ	VLY	Thu, Mar 23, 2000	14.11	14.29	13.93	14.29
1587	NASDAQ	VLY	Wed, Mar 22, 2000	14.14	14.18	13.89	14.11
1586	NASDAQ	VLY	Tue, Mar 21, 2000	14.18	14.18	13.86	14.14
1585	NASDAQ	VLY	Mon, Mar 20, 2000	14.21	14.21	14.04	14.14
1584	NASDAQ	VLY	Fri, Mar 17, 2000	14.18	14.21	14.14	14.21
1583	NASDAQ	VLY	Thu, Mar 16, 2000	12.83	14.21	12.83	14.18
1582	NASDAQ	VLY	Wed, Mar 15, 2000	12.30	13.08	12.22	12.86
1581	NASDAQ	VLY	Tue, Mar 14, 2000	12.47	12.47	12.19	12.37
1580	NASDAQ	VLY	Mon, Mar 13, 2000	12.33	12.40	12.05	12.40
1579	NASDAQ	VLY	Fri, Mar 10, 2000	12.44	12.47	12.22	12.40
1578	NASDAQ	VLY	Thu, Mar 9, 2000	12.33	12.47	12.26	12.47
1577	NASDAQ	VLY	Wed, Mar 8, 2000	12.58	12.62	12.30	12.30
1576	NASDAQ	VLY	Tue, Mar 7, 2000	12.76	12.76	12.69	12.72
1575	NASDAQ	VLY	Mon, Mar 6, 2000	12.62	12.76	12.62	12.72
1574	NASDAQ	VLY	Fri, Mar 3, 2000	12.72	12.83	12.72	12.72
1573	NASDAQ	VLY	Thu, Mar 2, 2000	12.79	12.90	12.62	12.65
1572	NASDAQ	VLY	Wed, Mar 1, 2000	13.01	13.01	12.79	12.83
1571	NASDAQ	VLY	Tue, Feb 29, 2000	13.08	13.29	13.04	13.18
1570	NASDAQ	VLY	Mon, Feb 28, 2000	12.94	13.08	12.94	13.04
1569	NASDAQ	VLY	Fri, Feb 25, 2000	13.08	13.08	12.90	12.94
1568	NASDAQ	VLY	Thu, Feb 24, 2000	12.97	12.97	12.79	12.86
1567	NASDAQ	VLY	Wed, Feb 23, 2000	12.97	13.08	12.79	12.86
1566	NASDAQ	VLY	Tue, Feb 22, 2000	13.33	13.33	12.86	13.01
1565	NASDAQ	VLY	Fri, Feb 18, 2000	13.72	13.75	13.29	13.29
1564	NASDAQ	VLY	Thu, Feb 17, 2000	13.43	13.75	13.08	13.72
1563	NASDAQ	VLY	Wed, Feb 16, 2000	13.29	13.58	13.26	13.54
1562	NASDAQ	VLY	Tue, Feb 15, 2000	13.50	13.54	13.33	13.40
1561	NASDAQ	VLY	Mon, Feb 14, 2000	13.65	13.65	13.50	13.54
1560	NASDAQ	VLY	Fri, Feb 11, 2000	13.72	13.72	13.47	13.50
1559	NASDAQ	VLY	Thu, Feb 10, 2000	14.14	14.14	13.72	13.72
1558	NASDAQ	VLY	Wed, Feb 9, 2000	14.25	14.32	14.11	14.14
1557	NASDAQ	VLY	Tue, Feb 8, 2000	14.00	14.29	14.00	14.18
1556	NASDAQ	VLY	Mon, Feb 7, 2000	14.25	14.25	14.14	14.18
1555	NASDAQ	VLY	Fri, Feb 4, 2000	14.07	14.32	14.07	14.25
1554	NASDAQ	VLY	Thu, Feb 3, 2000	14.36	14.46	14.00	14.07
1553	NASDAQ	VLY	Wed, Feb 2, 2000	14.21	14.36	14.21	14.29
1552	NASDAQ	VLY	Tue, Feb 1, 2000	14.14	14.29	14.07	14.29
1551	NASDAQ	VLY	Mon, Jan 31, 2000	14.21	14.29	14.14	14.14
1550	NASDAQ	VLY	Fri, Jan 28, 2000	14.29	14.43	14.18	14.25
1549	NASDAQ	VLY	Thu, Jan 27, 2000	14.14	14.29	13.97	14.29
1548	NASDAQ	VLY	Wed, Jan 26, 2000	13.65	14.21	13.58	14.21
1547	NASDAQ	VLY	Tue, Jan 25, 2000	13.82	13.82	13.65	13.65
1546	NASDAQ	VLY	Mon, Jan 24, 2000	13.97	14.00	13.79	13.79
1545	NASDAQ	VLY	Fri, Jan 21, 2000	13.97	14.11	13.89	13.93
1544	NASDAQ	VLY	Thu, Jan 20, 2000	14.14	14.14	13.93	13.93
1543	NASDAQ	VLY	Wed, Jan 19, 2000	14.36	14.39	14.11	14.14
1542	NASDAQ	VLY	Tue, Jan 18, 2000	14.64	14.64	14.25	14.32
1541	NASDAQ	VLY	Fri, Jan 14, 2000	14.57	14.78	14.57	14.64
1540	NASDAQ	VLY	Thu, Jan 13, 2000	14.43	14.75	14.43	14.68
1539	NASDAQ	VLY	Wed, Jan 12, 2000	14.50	14.53	14.43	14.46
1538	NASDAQ	VLY	Tue, Jan 11, 2000	14.50	14.57	14.46	14.57
1537	NASDAQ	VLY	Mon, Jan 10, 2000	14.46	14.71	14.46	14.57
1536	NASDAQ	VLY	Fri, Jan 7, 2000	14.64	14.78	14.39	14.53
1535	NASDAQ	VLY	Thu, Jan 6, 2000	14.53	14.71	14.29	14.71
1534	NASDAQ	VLY	Wed, Jan 5, 2000	14.61	14.64	14.36	14.53
1533	NASDAQ	VLY	Tue, Jan 4, 2000	15.57	15.60	14.50	14.53
1532	NASDAQ	VLY	Mon, Jan 3, 2000	15.92	15.92	15.28	15.32
1531	NASDAQ	VLY	Fri, Dec 31, 1999	15.21	15.92	15.21	15.92
1530	NASDAQ	VLY	Thu, Dec 30, 1999	14.96	15.35	14.96	15.32
1529	NASDAQ	VLY	Wed, Dec 29, 1999	15.03	15.03	14.96	14.96
1528	NASDAQ	VLY	Tue, Dec 28, 1999	15.03	15.03	14.93	14.93
1527	NASDAQ	VLY	Mon, Dec 27, 1999	14.57	15.14	14.57	15.00
1526	NASDAQ	VLY	Thu, Dec 23, 1999	14.14	14.64	14.11	14.64
1525	NASDAQ	VLY	Wed, Dec 22, 1999	14.11	14.18	14.00	14.07
1524	NASDAQ	VLY	Tue, Dec 21, 1999	14.14	14.14	14.07	14.11
1523	NASDAQ	VLY	Mon, Dec 20, 1999	14.32	14.43	14.04	14.14
1522	NASDAQ	VLY	Fri, Dec 17, 1999	14.36	14.50	14.36	14.39
1521	NASDAQ	VLY	Thu, Dec 16, 1999	14.50	14.64	14.32	14.36
1520	NASDAQ	VLY	Wed, Dec 15, 1999	14.29	14.78	14.29	14.53
1519	NASDAQ	VLY	Tue, Dec 14, 1999	14.11	14.36	14.07	14.29
1518	NASDAQ	VLY	Mon, Dec 13, 1999	14.32	14.32	14.07	14.11
1517	NASDAQ	VLY	Fri, Dec 10, 1999	13.93	14.25	13.93	14.21
1516	NASDAQ	VLY	Thu, Dec 9, 1999	13.79	13.82	13.68	13.79
1515	NASDAQ	VLY	Wed, Dec 8, 1999	14.11	14.14	13.61	13.72
1514	NASDAQ	VLY	Tue, Dec 7, 1999	14.32	14.32	14.00	14.11
1513	NASDAQ	VLY	Mon, Dec 6, 1999	14.46	14.50	14.21	14.36
1512	NASDAQ	VLY	Fri, Dec 3, 1999	14.50	14.50	14.36	14.46
1511	NASDAQ	VLY	Thu, Dec 2, 1999	14.25	14.50	14.21	14.46
1510	NASDAQ	VLY	Wed, Dec 1, 1999	14.14	14.39	14.14	14.29
1509	NASDAQ	VLY	Tue, Nov 30, 1999	14.21	14.29	14.14	14.29
1508	NASDAQ	VLY	Mon, Nov 29, 1999	14.25	14.29	14.21	14.21
1507	NASDAQ	VLY	Fri, Nov 26, 1999	14.25	14.39	14.25	14.39
1506	NASDAQ	VLY	Wed, Nov 24, 1999	14.61	14.61	14.21	14.39
1505	NASDAQ	VLY	Tue, Nov 23, 1999	14.89	14.89	14.57	14.64
1504	NASDAQ	VLY	Mon, Nov 22, 1999	14.96	14.98	14.82	14.93
1503	NASDAQ	VLY	Fri, Nov 19, 1999	15.17	15.21	14.93	15.00
1502	NASDAQ	VLY	Thu, Nov 18, 1999	15.28	15.32	15.17	15.17
1501	NASDAQ	VLY	Wed, Nov 17, 1999	15.32	15.35	15.25	15.25
1500	NASDAQ	VLY	Tue, Nov 16, 1999	15.35	15.42	15.35	15.35
1499	NASDAQ	VLY	Mon, Nov 15, 1999	15.28	15.39	15.25	15.39
1498	NASDAQ	VLY	Fri, Nov 12, 1999	14.93	15.32	14.93	15.32
1497	NASDAQ	VLY	Thu, Nov 11, 1999	15.17	15.21	14.93	14.93
1496	NASDAQ	VLY	Wed, Nov 10, 1999	15.32	15.32	15.14	15.17
1495	NASDAQ	VLY	Tue, Nov 9, 1999	15.57	15.57	15.35	15.35
1494	NASDAQ	VLY	Mon, Nov 8, 1999	15.64	15.67	15.42	15.42
1493	NASDAQ	VLY	Fri, Nov 5, 1999	15.74	15.74	15.49	15.64
1492	NASDAQ	VLY	Thu, Nov 4, 1999	15.57	15.71	15.57	15.64
1491	NASDAQ	VLY	Wed, Nov 3, 1999	15.42	15.64	15.42	15.57
1490	NASDAQ	VLY	Tue, Nov 2, 1999	15.21	15.46	15.21	15.42
1489	NASDAQ	VLY	Mon, Nov 1, 1999	15.17	15.21	15.07	15.14
1488	NASDAQ	VLY	Fri, Oct 29, 1999	15.10	15.21	14.93	15.17
1487	NASDAQ	VLY	Thu, Oct 28, 1999	14.78	15.21	14.78	15.14
1486	NASDAQ	VLY	Wed, Oct 27, 1999	14.50	14.89	14.50	14.75
1485	NASDAQ	VLY	Tue, Oct 26, 1999	14.71	15.00	14.64	14.64
1484	NASDAQ	VLY	Mon, Oct 25, 1999	14.68	14.71	14.68	14.68
1483	NASDAQ	VLY	Fri, Oct 22, 1999	13.86	14.75	13.86	14.68
1482	NASDAQ	VLY	Thu, Oct 21, 1999	14.04	14.04	13.79	13.79
1481	NASDAQ	VLY	Wed, Oct 20, 1999	14.11	14.11	14.00	14.07
1480	NASDAQ	VLY	Tue, Oct 19, 1999	14.00	14.21	13.97	14.14
1479	NASDAQ	VLY	Mon, Oct 18, 1999	14.00	14.00	13.82	13.93
1478	NASDAQ	VLY	Fri, Oct 15, 1999	14.07	14.07	13.93	13.93
1477	NASDAQ	VLY	Thu, Oct 14, 1999	14.53	14.57	14.14	14.14
1476	NASDAQ	VLY	Wed, Oct 13, 1999	14.75	14.75	14.43	14.50
1475	NASDAQ	VLY	Tue, Oct 12, 1999	14.75	14.75	14.64	14.71
1474	NASDAQ	VLY	Mon, Oct 11, 1999	14.82	14.82	14.64	14.78
1473	NASDAQ	VLY	Fri, Oct 8, 1999	14.57	14.82	14.50	14.82
1472	NASDAQ	VLY	Thu, Oct 7, 1999	14.68	14.71	14.53	14.53
1471	NASDAQ	VLY	Wed, Oct 6, 1999	14.50	14.71	14.43	14.68
1470	NASDAQ	VLY	Tue, Oct 5, 1999	14.46	14.53	14.39	14.50
1469	NASDAQ	VLY	Mon, Oct 4, 1999	14.18	14.50	14.18	14.43
1468	NASDAQ	VLY	Fri, Oct 1, 1999	14.21	14.21	13.86	14.14
1467	NASDAQ	VLY	Thu, Sep 30, 1999	14.18	14.29	13.82	14.14
1466	NASDAQ	VLY	Wed, Sep 29, 1999	14.14	14.18	14.04	14.07
1465	NASDAQ	VLY	Tue, Sep 28, 1999	14.25	14.25	13.97	14.04
1464	NASDAQ	VLY	Mon, Sep 27, 1999	14.43	14.43	14.21	14.21
1463	NASDAQ	VLY	Fri, Sep 24, 1999	14.46	14.46	14.14	14.29
1462	NASDAQ	VLY	Thu, Sep 23, 1999	14.36	14.46	14.36	14.39
1461	NASDAQ	VLY	Wed, Sep 22, 1999	14.46	14.46	14.36	14.36
1460	NASDAQ	VLY	Tue, Sep 21, 1999	14.53	14.53	14.46	14.46
1459	NASDAQ	VLY	Mon, Sep 20, 1999	14.46	14.50	14.46	14.46
1458	NASDAQ	VLY	Fri, Sep 17, 1999	14.32	14.50	14.32	14.50
1457	NASDAQ	VLY	Thu, Sep 16, 1999	14.32	14.39	14.32	14.32
1456	NASDAQ	VLY	Wed, Sep 15, 1999	14.32	14.57	14.32	14.36
1455	NASDAQ	VLY	Tue, Sep 14, 1999	14.46	14.46	14.29	14.36
1454	NASDAQ	VLY	Mon, Sep 13, 1999	14.50	14.53	14.43	14.46
1453	NASDAQ	VLY	Fri, Sep 10, 1999	14.50	14.57	14.50	14.50
1452	NASDAQ	VLY	Thu, Sep 9, 1999	14.50	14.57	14.50	14.50
1451	NASDAQ	VLY	Wed, Sep 8, 1999	14.39	14.57	14.39	14.50
1450	NASDAQ	VLY	Tue, Sep 7, 1999	14.78	14.78	14.36	14.43
1449	NASDAQ	VLY	Fri, Sep 3, 1999	14.50	14.89	14.50	14.82
1448	NASDAQ	VLY	Thu, Sep 2, 1999	14.78	14.78	14.32	14.36
1447	NASDAQ	VLY	Wed, Sep 1, 1999	14.61	14.82	14.61	14.75
1446	NASDAQ	VLY	Tue, Aug 31, 1999	15.03	15.21	14.78	14.78
1445	NASDAQ	VLY	Mon, Aug 30, 1999	15.21	15.25	15.03	15.03
1444	NASDAQ	VLY	Fri, Aug 27, 1999	15.21	15.28	15.14	15.25
1443	NASDAQ	VLY	Thu, Aug 26, 1999	15.39	15.46	15.21	15.25
1442	NASDAQ	VLY	Wed, Aug 25, 1999	15.57	15.57	15.21	15.32
1441	NASDAQ	VLY	Tue, Aug 24, 1999	15.49	15.57	15.28	15.57
1440	NASDAQ	VLY	Mon, Aug 23, 1999	15.57	15.57	15.46	15.49
1439	NASDAQ	VLY	Fri, Aug 20, 1999	15.46	15.60	15.42	15.60
1438	NASDAQ	VLY	Thu, Aug 19, 1999	15.42	15.42	15.35	15.39
1437	NASDAQ	VLY	Wed, Aug 18, 1999	15.49	15.49	15.25	15.35
1436	NASDAQ	VLY	Tue, Aug 17, 1999	15.28	15.49	15.28	15.49
1435	NASDAQ	VLY	Mon, Aug 16, 1999	15.35	15.35	15.21	15.32
1434	NASDAQ	VLY	Fri, Aug 13, 1999	14.96	15.32	14.93	15.32
1433	NASDAQ	VLY	Thu, Aug 12, 1999	15.00	15.03	14.82	14.96
1432	NASDAQ	VLY	Wed, Aug 11, 1999	14.82	15.07	14.82	15.03
1431	NASDAQ	VLY	Tue, Aug 10, 1999	15.35	15.35	14.78	14.78
1430	NASDAQ	VLY	Mon, Aug 9, 1999	15.42	15.42	15.25	15.35
1429	NASDAQ	VLY	Fri, Aug 6, 1999	15.35	15.35	15.32	15.35
1428	NASDAQ	VLY	Thu, Aug 5, 1999	15.57	15.57	15.42	15.49
1427	NASDAQ	VLY	Wed, Aug 4, 1999	15.71	15.71	15.49	15.60
1426	NASDAQ	VLY	Tue, Aug 3, 1999	15.78	15.81	15.71	15.74
1425	NASDAQ	VLY	Mon, Aug 2, 1999	15.71	15.85	15.64	15.78
1424	NASDAQ	VLY	Fri, Jul 30, 1999	15.81	15.81	15.64	15.64
1423	NASDAQ	VLY	Thu, Jul 29, 1999	15.78	15.85	15.64	15.85
1422	NASDAQ	VLY	Wed, Jul 28, 1999	15.85	15.85	15.64	15.71
1421	NASDAQ	VLY	Tue, Jul 27, 1999	15.92	15.92	15.67	15.85
1420	NASDAQ	VLY	Mon, Jul 26, 1999	15.92	15.92	15.81	15.89
1419	NASDAQ	VLY	Fri, Jul 23, 1999	16.06	16.06	15.89	15.89
1418	NASDAQ	VLY	Thu, Jul 22, 1999	16.03	16.10	15.96	16.03
1417	NASDAQ	VLY	Wed, Jul 21, 1999	16.06	16.20	16.03	16.06
1416	NASDAQ	VLY	Tue, Jul 20, 1999	16.24	16.24	16.03	16.06
1415	NASDAQ	VLY	Mon, Jul 19, 1999	16.42	16.42	16.17	16.17
1414	NASDAQ	VLY	Fri, Jul 16, 1999	16.31	16.35	16.20	16.35
1413	NASDAQ	VLY	Thu, Jul 15, 1999	16.10	16.31	15.96	16.31
1412	NASDAQ	VLY	Wed, Jul 14, 1999	16.31	16.31	16.06	16.13
1411	NASDAQ	VLY	Tue, Jul 13, 1999	16.45	16.45	16.31	16.35
1410	NASDAQ	VLY	Mon, Jul 12, 1999	16.20	16.38	16.17	16.35
1409	NASDAQ	VLY	Fri, Jul 9, 1999	15.99	16.28	15.99	16.17
1408	NASDAQ	VLY	Thu, Jul 8, 1999	16.35	16.38	15.92	15.99
1407	NASDAQ	VLY	Wed, Jul 7, 1999	16.60	16.63	16.28	16.28
1406	NASDAQ	VLY	Tue, Jul 6, 1999	16.49	16.77	16.49	16.63
1405	NASDAQ	VLY	Fri, Jul 2, 1999	16.45	16.52	16.28	16.42
1404	NASDAQ	VLY	Thu, Jul 1, 1999	16.42	16.45	16.06	16.35
1403	NASDAQ	VLY	Wed, Jun 30, 1999	16.45	16.45	16.17	16.35
1402	NASDAQ	VLY	Tue, Jun 29, 1999	16.49	16.60	16.31	16.38
1401	NASDAQ	VLY	Mon, Jun 28, 1999	16.31	16.49	16.31	16.49
1400	NASDAQ	VLY	Fri, Jun 25, 1999	15.96	16.35	15.96	16.28
1399	NASDAQ	VLY	Thu, Jun 24, 1999	15.92	16.03	15.92	15.96
1398	NASDAQ	VLY	Wed, Jun 23, 1999	16.06	16.06	15.81	15.96
1397	NASDAQ	VLY	Tue, Jun 22, 1999	15.92	16.06	15.89	16.03
1396	NASDAQ	VLY	Mon, Jun 21, 1999	16.13	16.17	15.92	15.96
1395	NASDAQ	VLY	Fri, Jun 18, 1999	16.28	16.38	16.10	16.10
1394	NASDAQ	VLY	Thu, Jun 17, 1999	15.89	16.31	15.85	16.31
1393	NASDAQ	VLY	Wed, Jun 16, 1999	15.74	15.92	15.74	15.85
1392	NASDAQ	VLY	Tue, Jun 15, 1999	15.78	15.78	15.67	15.67
1391	NASDAQ	VLY	Mon, Jun 14, 1999	15.57	15.83	15.53	15.78
1390	NASDAQ	VLY	Fri, Jun 11, 1999	15.64	15.71	15.42	15.57
1389	NASDAQ	VLY	Thu, Jun 10, 1999	15.78	15.78	15.60	15.71
1388	NASDAQ	VLY	Wed, Jun 9, 1999	15.89	15.92	15.71	15.85
1387	NASDAQ	VLY	Tue, Jun 8, 1999	15.60	15.92	15.60	15.85
1386	NASDAQ	VLY	Mon, Jun 7, 1999	15.53	15.64	15.49	15.60
1385	NASDAQ	VLY	Fri, Jun 4, 1999	15.64	15.64	15.49	15.53
1384	NASDAQ	VLY	Thu, Jun 3, 1999	15.64	15.85	15.64	15.74
1383	NASDAQ	VLY	Wed, Jun 2, 1999	15.71	15.71	15.53	15.64
1382	NASDAQ	VLY	Tue, Jun 1, 1999	16.03	16.03	15.67	15.74
1381	NASDAQ	VLY	Fri, May 28, 1999	15.49	15.96	15.49	15.96
1380	NASDAQ	VLY	Thu, May 27, 1999	15.60	15.71	15.35	15.49
1379	NASDAQ	VLY	Wed, May 26, 1999	15.64	15.64	15.35	15.57
1378	NASDAQ	VLY	Tue, May 25, 1999	15.78	15.78	15.42	15.57
1377	NASDAQ	VLY	Mon, May 24, 1999	15.89	15.89	15.49	15.71
1376	NASDAQ	VLY	Fri, May 21, 1999	16.24	16.24	15.81	15.89
1375	NASDAQ	VLY	Thu, May 20, 1999	16.70	16.70	16.13	16.17
1374	NASDAQ	VLY	Wed, May 19, 1999	16.45	16.45	16.42	16.42
1373	NASDAQ	VLY	Tue, May 18, 1999	16.42	16.49	16.42	16.49
1372	NASDAQ	VLY	Mon, May 17, 1999	16.49	16.56	16.35	16.42
1371	NASDAQ	VLY	Fri, May 14, 1999	16.52	16.52	16.35	16.45
1370	NASDAQ	VLY	Thu, May 13, 1999	16.63	16.70	16.63	16.67
1369	NASDAQ	VLY	Wed, May 12, 1999	16.35	16.63	16.24	16.49
1368	NASDAQ	VLY	Tue, May 11, 1999	16.20	16.35	16.20	16.35
1367	NASDAQ	VLY	Mon, May 10, 1999	15.92	16.24	15.92	16.24
1366	NASDAQ	VLY	Fri, May 7, 1999	16.03	16.20	15.92	15.96
1365	NASDAQ	VLY	Thu, May 6, 1999	16.10	16.10	15.99	16.06
1364	NASDAQ	VLY	Wed, May 5, 1999	15.85	16.10	15.85	16.10
1363	NASDAQ	VLY	Tue, May 4, 1999	16.01	16.01	15.74	15.74
1362	NASDAQ	VLY	Mon, May 3, 1999	15.64	15.98	15.64	15.94
1361	NASDAQ	VLY	Fri, Apr 30, 1999	15.70	15.84	15.60	15.60
1360	NASDAQ	VLY	Thu, Apr 29, 1999	15.70	15.87	15.70	15.74
1359	NASDAQ	VLY	Wed, Apr 28, 1999	15.03	15.84	14.99	15.70
1358	NASDAQ	VLY	Tue, Apr 27, 1999	14.93	15.13	14.93	15.03
1357	NASDAQ	VLY	Mon, Apr 26, 1999	14.99	15.10	14.72	14.86
1356	NASDAQ	VLY	Fri, Apr 23, 1999	14.93	15.03	14.86	15.03
1355	NASDAQ	VLY	Thu, Apr 22, 1999	15.03	15.10	14.99	15.06
1354	NASDAQ	VLY	Wed, Apr 21, 1999	14.86	15.03	14.79	14.93
1353	NASDAQ	VLY	Tue, Apr 20, 1999	14.76	14.86	14.62	14.79
1352	NASDAQ	VLY	Mon, Apr 19, 1999	14.52	14.96	14.45	14.86
1351	NASDAQ	VLY	Fri, Apr 16, 1999	14.62	14.72	14.42	14.49
1350	NASDAQ	VLY	Thu, Apr 15, 1999	14.69	14.79	14.25	14.52
1349	NASDAQ	VLY	Wed, Apr 14, 1999	14.59	15.37	14.59	14.82
1348	NASDAQ	VLY	Tue, Apr 13, 1999	14.22	14.62	14.22	14.45
1347	NASDAQ	VLY	Mon, Apr 12, 1999	14.35	14.35	13.94	14.11
1346	NASDAQ	VLY	Fri, Apr 9, 1999	13.94	14.35	13.91	14.22
1345	NASDAQ	VLY	Thu, Apr 8, 1999	13.74	13.88	13.61	13.64
1344	NASDAQ	VLY	Wed, Apr 7, 1999	13.54	13.74	13.50	13.64
1343	NASDAQ	VLY	Tue, Apr 6, 1999	13.94	13.94	13.34	13.40
1342	NASDAQ	VLY	Mon, Apr 5, 1999	14.15	14.15	13.78	13.94
1341	NASDAQ	VLY	Thu, Apr 1, 1999	13.61	14.01	13.61	14.01
1340	NASDAQ	VLY	Wed, Mar 31, 1999	13.47	13.64	13.40	13.64
1339	NASDAQ	VLY	Tue, Mar 30, 1999	13.54	13.57	13.27	13.54
1338	NASDAQ	VLY	Mon, Mar 29, 1999	13.78	13.84	13.50	13.54
1337	NASDAQ	VLY	Fri, Mar 26, 1999	13.71	13.78	13.64	13.64
1336	NASDAQ	VLY	Thu, Mar 25, 1999	13.67	13.84	13.64	13.78
1335	NASDAQ	VLY	Wed, Mar 24, 1999	13.67	13.81	13.54	13.61
1334	NASDAQ	VLY	Tue, Mar 23, 1999	14.01	14.01	13.61	13.61
1333	NASDAQ	VLY	Mon, Mar 22, 1999	14.05	14.08	13.74	13.94
1332	NASDAQ	VLY	Fri, Mar 19, 1999	14.01	14.28	13.94	14.05
1331	NASDAQ	VLY	Thu, Mar 18, 1999	13.84	14.01	13.74	13.98
1330	NASDAQ	VLY	Wed, Mar 17, 1999	13.84	14.01	13.81	13.84
1329	NASDAQ	VLY	Tue, Mar 16, 1999	14.08	14.11	13.67	13.81
1328	NASDAQ	VLY	Mon, Mar 15, 1999	14.15	14.25	13.94	13.94
1327	NASDAQ	VLY	Fri, Mar 12, 1999	14.42	14.42	14.15	14.15
1326	NASDAQ	VLY	Thu, Mar 11, 1999	13.98	14.32	13.94	14.32
1325	NASDAQ	VLY	Wed, Mar 10, 1999	13.88	14.11	13.81	13.94
1324	NASDAQ	VLY	Tue, Mar 9, 1999	13.67	13.94	13.54	13.94
1323	NASDAQ	VLY	Mon, Mar 8, 1999	14.08	14.08	13.57	13.61
1322	NASDAQ	VLY	Fri, Mar 5, 1999	13.81	14.08	13.78	14.05
1321	NASDAQ	VLY	Thu, Mar 4, 1999	14.01	14.08	13.61	13.74
1320	NASDAQ	VLY	Wed, Mar 3, 1999	13.98	14.11	13.81	14.05
1319	NASDAQ	VLY	Tue, Mar 2, 1999	14.11	14.11	13.94	14.05
1318	NASDAQ	VLY	Mon, Mar 1, 1999	13.81	14.28	13.74	14.08
1317	NASDAQ	VLY	Fri, Feb 26, 1999	13.74	13.88	13.74	13.88
1316	NASDAQ	VLY	Thu, Feb 25, 1999	13.84	13.84	13.61	13.74
1315	NASDAQ	VLY	Wed, Feb 24, 1999	13.88	14.01	13.81	13.91
1314	NASDAQ	VLY	Tue, Feb 23, 1999	13.94	13.98	13.81	13.88
1313	NASDAQ	VLY	Mon, Feb 22, 1999	13.81	13.98	13.81	13.98
1312	NASDAQ	VLY	Fri, Feb 19, 1999	13.88	13.88	13.81	13.84
1311	NASDAQ	VLY	Thu, Feb 18, 1999	13.81	13.94	13.74	13.94
1310	NASDAQ	VLY	Wed, Feb 17, 1999	14.01	14.01	13.74	13.94
1309	NASDAQ	VLY	Tue, Feb 16, 1999	13.88	14.05	13.88	13.98
1308	NASDAQ	VLY	Fri, Feb 12, 1999	13.88	13.91	13.81	13.88
1307	NASDAQ	VLY	Thu, Feb 11, 1999	13.81	14.01	13.81	13.91
1306	NASDAQ	VLY	Wed, Feb 10, 1999	13.94	13.94	13.81	13.81
1305	NASDAQ	VLY	Tue, Feb 9, 1999	14.01	14.01	13.81	13.91
1304	NASDAQ	VLY	Mon, Feb 8, 1999	14.08	14.08	13.88	14.01
1303	NASDAQ	VLY	Fri, Feb 5, 1999	14.18	14.25	13.88	14.15
1302	NASDAQ	VLY	Thu, Feb 4, 1999	14.32	14.38	14.18	14.25
1301	NASDAQ	VLY	Wed, Feb 3, 1999	14.25	14.35	14.18	14.35
1300	NASDAQ	VLY	Tue, Feb 2, 1999	14.35	14.38	14.25	14.28
1299	NASDAQ	VLY	Mon, Feb 1, 1999	14.22	14.42	14.22	14.28
1298	NASDAQ	VLY	Fri, Jan 29, 1999	14.22	14.45	14.22	14.22
1297	NASDAQ	VLY	Thu, Jan 28, 1999	14.32	14.38	14.15	14.22
1296	NASDAQ	VLY	Wed, Jan 27, 1999	14.55	14.59	14.28	14.35
1295	NASDAQ	VLY	Tue, Jan 26, 1999	14.59	14.62	14.49	14.55
1294	NASDAQ	VLY	Mon, Jan 25, 1999	14.72	14.72	14.49	14.62
1293	NASDAQ	VLY	Fri, Jan 22, 1999	14.69	14.82	14.62	14.72
1292	NASDAQ	VLY	Thu, Jan 21, 1999	14.82	14.86	14.72	14.76
1291	NASDAQ	VLY	Wed, Jan 20, 1999	14.79	15.03	14.69	14.76
1290	NASDAQ	VLY	Tue, Jan 19, 1999	15.10	15.16	14.42	14.76
1289	NASDAQ	VLY	Fri, Jan 15, 1999	14.96	15.10	14.96	15.10
1288	NASDAQ	VLY	Thu, Jan 14, 1999	15.13	15.23	14.89	14.96
1287	NASDAQ	VLY	Wed, Jan 13, 1999	15.13	15.20	15.08	15.16
1286	NASDAQ	VLY	Tue, Jan 12, 1999	15.20	15.30	15.16	15.23
1285	NASDAQ	VLY	Mon, Jan 11, 1999	15.43	15.43	15.16	15.20
1284	NASDAQ	VLY	Fri, Jan 8, 1999	15.74	15.77	15.57	15.57
1283	NASDAQ	VLY	Thu, Jan 7, 1999	15.84	15.87	15.70	15.70
1282	NASDAQ	VLY	Wed, Jan 6, 1999	15.81	15.98	15.81	15.87
1281	NASDAQ	VLY	Tue, Jan 5, 1999	15.84	15.98	15.74	15.81
1280	NASDAQ	VLY	Mon, Jan 4, 1999	15.33	15.70	15.10	15.70
1279	NASDAQ	VLY	Thu, Dec 31, 1998	15.16	15.26	15.10	15.26
1278	NASDAQ	VLY	Wed, Dec 30, 1998	15.13	15.16	15.03	15.13
1277	NASDAQ	VLY	Tue, Dec 29, 1998	14.99	15.16	14.96	15.13
1276	NASDAQ	VLY	Mon, Dec 28, 1998	14.93	14.96	14.82	14.93
1275	NASDAQ	VLY	Thu, Dec 24, 1998	14.93	14.96	14.86	14.93
1274	NASDAQ	VLY	Wed, Dec 23, 1998	14.86	14.96	14.86	14.93
1273	NASDAQ	VLY	Tue, Dec 22, 1998	15.13	15.16	14.82	14.82
1272	NASDAQ	VLY	Mon, Dec 21, 1998	14.96	15.13	14.82	15.13
1271	NASDAQ	VLY	Fri, Dec 18, 1998	15.64	15.64	14.69	14.96
1270	NASDAQ	VLY	Thu, Dec 17, 1998	15.54	15.70	15.43	15.70
1269	NASDAQ	VLY	Wed, Dec 16, 1998	15.26	15.40	15.26	15.40
1268	NASDAQ	VLY	Tue, Dec 15, 1998	15.37	15.47	15.03	15.30
1267	NASDAQ	VLY	Mon, Dec 14, 1998	15.40	15.54	15.33	15.37
1266	NASDAQ	VLY	Fri, Dec 11, 1998	15.70	15.70	15.23	15.37
1265	NASDAQ	VLY	Thu, Dec 10, 1998	16.11	16.25	15.70	15.70
1264	NASDAQ	VLY	Wed, Dec 9, 1998	15.87	16.18	15.87	16.04
1263	NASDAQ	VLY	Tue, Dec 8, 1998	16.18	16.21	16.01	16.01
1262	NASDAQ	VLY	Mon, Dec 7, 1998	16.01	16.21	15.98	16.21
1261	NASDAQ	VLY	Fri, Dec 4, 1998	16.04	16.25	15.91	16.21
1260	NASDAQ	VLY	Thu, Dec 3, 1998	16.01	16.25	15.87	16.04
1259	NASDAQ	VLY	Wed, Dec 2, 1998	15.91	16.04	15.47	16.04
1258	NASDAQ	VLY	Tue, Dec 1, 1998	15.77	16.25	15.77	15.94
1257	NASDAQ	VLY	Mon, Nov 30, 1998	16.04	16.25	15.70	15.70
1256	NASDAQ	VLY	Fri, Nov 27, 1998	16.08	16.11	15.98	16.08
1255	NASDAQ	VLY	Wed, Nov 25, 1998	16.04	16.11	16.04	16.08
1254	NASDAQ	VLY	Tue, Nov 24, 1998	16.11	16.25	16.11	16.11
1253	NASDAQ	VLY	Mon, Nov 23, 1998	15.98	16.14	15.98	16.11
1252	NASDAQ	VLY	Fri, Nov 20, 1998	15.67	16.04	15.54	16.04
1251	NASDAQ	VLY	Thu, Nov 19, 1998	15.67	15.70	15.50	15.70
1250	NASDAQ	VLY	Wed, Nov 18, 1998	16.04	16.08	15.70	15.70
1249	NASDAQ	VLY	Tue, Nov 17, 1998	16.04	16.08	15.87	15.98
1248	NASDAQ	VLY	Mon, Nov 16, 1998	15.94	16.14	15.94	16.04
1247	NASDAQ	VLY	Fri, Nov 13, 1998	16.04	16.04	15.91	16.01
1246	NASDAQ	VLY	Thu, Nov 12, 1998	15.84	16.04	15.84	16.04
1245	NASDAQ	VLY	Wed, Nov 11, 1998	16.01	16.11	15.87	15.87
1244	NASDAQ	VLY	Tue, Nov 10, 1998	15.84	15.94	15.74	15.94
1243	NASDAQ	VLY	Mon, Nov 9, 1998	16.14	16.14	15.84	15.91
1242	NASDAQ	VLY	Fri, Nov 6, 1998	16.08	16.25	16.04	16.21
1241	NASDAQ	VLY	Thu, Nov 5, 1998	15.70	16.08	15.70	16.04
1240	NASDAQ	VLY	Wed, Nov 4, 1998	15.50	15.81	15.50	15.74
1239	NASDAQ	VLY	Tue, Nov 3, 1998	15.47	15.60	15.43	15.57
1238	NASDAQ	VLY	Mon, Nov 2, 1998	14.62	15.50	14.62	15.43
1237	NASDAQ	VLY	Fri, Oct 30, 1998	14.49	14.89	14.49	14.62
1236	NASDAQ	VLY	Thu, Oct 29, 1998	14.35	14.52	14.35	14.49
1235	NASDAQ	VLY	Wed, Oct 28, 1998	14.35	14.42	14.28	14.38
1234	NASDAQ	VLY	Tue, Oct 27, 1998	14.38	14.69	14.35	14.35
1233	NASDAQ	VLY	Mon, Oct 26, 1998	14.66	14.66	14.28	14.38
1232	NASDAQ	VLY	Fri, Oct 23, 1998	14.69	14.82	14.69	14.72
1231	NASDAQ	VLY	Thu, Oct 22, 1998	14.76	14.96	14.55	14.69
1230	NASDAQ	VLY	Wed, Oct 21, 1998	15.16	15.16	14.69	14.69
1229	NASDAQ	VLY	Tue, Oct 20, 1998	14.89	15.20	14.89	15.10
1228	NASDAQ	VLY	Mon, Oct 19, 1998	14.69	14.79	14.62	14.79
1227	NASDAQ	VLY	Fri, Oct 16, 1998	14.49	14.86	14.49	14.62
1226	NASDAQ	VLY	Thu, Oct 15, 1998	13.67	14.45	13.54	14.45
1225	NASDAQ	VLY	Wed, Oct 14, 1998	14.32	14.32	14.25	14.28
1224	NASDAQ	VLY	Tue, Oct 13, 1998	14.28	14.42	14.28	14.32
1223	NASDAQ	VLY	Mon, Oct 12, 1998	13.88	14.22	13.88	14.22
1222	NASDAQ	VLY	Fri, Oct 9, 1998	13.61	13.88	13.61	13.88
1221	NASDAQ	VLY	Thu, Oct 8, 1998	13.74	13.88	12.86	13.61
1220	NASDAQ	VLY	Wed, Oct 7, 1998	14.82	14.86	13.64	13.88
1219	NASDAQ	VLY	Tue, Oct 6, 1998	15.23	15.30	14.82	14.89
1218	NASDAQ	VLY	Mon, Oct 5, 1998	16.04	16.04	15.10	15.23
1217	NASDAQ	VLY	Fri, Oct 2, 1998	15.43	15.94	15.37	15.91
1216	NASDAQ	VLY	Thu, Oct 1, 1998	14.18	15.03	14.15	15.03
1215	NASDAQ	VLY	Wed, Sep 30, 1998	15.67	15.67	14.15	14.15
1214	NASDAQ	VLY	Tue, Sep 29, 1998	15.98	15.98	15.43	15.60
1213	NASDAQ	VLY	Mon, Sep 28, 1998	15.94	16.04	15.91	15.98
1212	NASDAQ	VLY	Fri, Sep 25, 1998	15.64	15.91	15.50	15.87
1211	NASDAQ	VLY	Thu, Sep 24, 1998	16.42	16.42	15.50	15.77
1210	NASDAQ	VLY	Wed, Sep 23, 1998	16.18	16.52	16.16	16.52
1209	NASDAQ	VLY	Tue, Sep 22, 1998	15.84	16.18	15.84	16.14
1208	NASDAQ	VLY	Mon, Sep 21, 1998	15.74	15.77	15.60	15.77
1207	NASDAQ	VLY	Fri, Sep 18, 1998	15.40	15.77	15.40	15.70
1206	NASDAQ	VLY	Thu, Sep 17, 1998	15.94	15.94	15.37	15.40
1205	NASDAQ	VLY	Wed, Sep 16, 1998	15.81	16.11	15.81	16.08
1204	NASDAQ	VLY	Tue, Sep 15, 1998	15.81	15.81	15.70	15.81
1203	NASDAQ	VLY	Mon, Sep 14, 1998	15.43	15.94	15.43	15.84
1202	NASDAQ	VLY	Fri, Sep 11, 1998	14.76	15.33	14.76	15.33
1201	NASDAQ	VLY	Thu, Sep 10, 1998	15.30	15.30	14.62	14.76
1200	NASDAQ	VLY	Wed, Sep 9, 1998	15.64	15.64	15.30	15.33
1199	NASDAQ	VLY	Tue, Sep 8, 1998	14.89	15.67	14.89	15.67
1198	NASDAQ	VLY	Fri, Sep 4, 1998	15.03	15.10	14.69	14.72
1197	NASDAQ	VLY	Thu, Sep 3, 1998	15.37	15.37	14.89	14.93
1196	NASDAQ	VLY	Wed, Sep 2, 1998	15.03	15.74	15.03	15.50
1195	NASDAQ	VLY	Tue, Sep 1, 1998	14.62	15.03	13.94	15.03
1194	NASDAQ	VLY	Mon, Aug 31, 1998	15.50	15.57	14.76	14.76
1193	NASDAQ	VLY	Fri, Aug 28, 1998	15.84	16.08	15.16	15.43
1192	NASDAQ	VLY	Thu, Aug 27, 1998	16.25	16.25	15.77	15.91
1191	NASDAQ	VLY	Wed, Aug 26, 1998	16.99	16.99	16.25	16.35
1190	NASDAQ	VLY	Tue, Aug 25, 1998	16.75	17.06	16.75	16.99
1189	NASDAQ	VLY	Mon, Aug 24, 1998	16.38	16.79	16.38	16.75
1188	NASDAQ	VLY	Fri, Aug 21, 1998	16.65	16.65	16.31	16.38
1187	NASDAQ	VLY	Thu, Aug 20, 1998	16.65	16.79	16.58	16.72
1186	NASDAQ	VLY	Wed, Aug 19, 1998	17.19	17.19	16.52	16.58
1185	NASDAQ	VLY	Tue, Aug 18, 1998	17.09	17.26	16.92	17.16
1184	NASDAQ	VLY	Mon, Aug 17, 1998	16.96	17.16	16.96	17.09
1183	NASDAQ	VLY	Fri, Aug 14, 1998	16.96	17.19	16.82	16.89
1182	NASDAQ	VLY	Thu, Aug 13, 1998	17.50	17.60	16.79	16.89
1181	NASDAQ	VLY	Wed, Aug 12, 1998	17.19	17.60	17.19	17.57
1180	NASDAQ	VLY	Tue, Aug 11, 1998	17.53	17.53	16.85	17.13
1179	NASDAQ	VLY	Mon, Aug 10, 1998	17.94	17.94	17.53	17.67
1178	NASDAQ	VLY	Fri, Aug 7, 1998	17.87	18.07	17.87	17.94
1177	NASDAQ	VLY	Thu, Aug 6, 1998	17.87	18.07	17.60	17.77
1176	NASDAQ	VLY	Wed, Aug 5, 1998	17.19	18.21	17.19	18.17
1175	NASDAQ	VLY	Tue, Aug 4, 1998	17.87	17.87	17.13	17.23
1174	NASDAQ	VLY	Mon, Aug 3, 1998	17.87	18.01	17.67	17.80
1173	NASDAQ	VLY	Fri, Jul 31, 1998	18.95	18.95	17.73	17.84
1172	NASDAQ	VLY	Thu, Jul 30, 1998	19.09	19.16	18.75	18.95
1171	NASDAQ	VLY	Wed, Jul 29, 1998	19.36	19.46	19.16	19.19
1170	NASDAQ	VLY	Tue, Jul 28, 1998	19.22	19.46	18.65	19.22
1169	NASDAQ	VLY	Mon, Jul 27, 1998	17.87	19.49	17.84	19.16
1168	NASDAQ	VLY	Fri, Jul 24, 1998	17.33	18.01	17.33	17.80
1167	NASDAQ	VLY	Thu, Jul 23, 1998	16.79	16.79	16.65	16.72
1166	NASDAQ	VLY	Wed, Jul 22, 1998	16.65	16.92	16.58	16.79
1165	NASDAQ	VLY	Tue, Jul 21, 1998	16.92	17.67	16.38	16.62
1164	NASDAQ	VLY	Mon, Jul 20, 1998	16.72	16.92	16.62	16.92
1163	NASDAQ	VLY	Fri, Jul 17, 1998	16.48	16.65	16.42	16.65
1162	NASDAQ	VLY	Thu, Jul 16, 1998	16.82	16.82	16.45	16.48
1161	NASDAQ	VLY	Wed, Jul 15, 1998	16.96	16.96	16.72	16.79
1160	NASDAQ	VLY	Tue, Jul 14, 1998	16.69	16.99	16.69	16.96
1159	NASDAQ	VLY	Mon, Jul 13, 1998	16.65	16.65	16.58	16.62
1158	NASDAQ	VLY	Fri, Jul 10, 1998	16.58	16.65	16.52	16.65
1157	NASDAQ	VLY	Thu, Jul 9, 1998	16.38	16.55	16.35	16.55
1156	NASDAQ	VLY	Wed, Jul 8, 1998	16.21	16.35	16.21	16.35
1155	NASDAQ	VLY	Tue, Jul 7, 1998	16.21	16.21	15.81	16.21
1154	NASDAQ	VLY	Mon, Jul 6, 1998	16.25	16.25	16.18	16.25
1153	NASDAQ	VLY	Thu, Jul 2, 1998	15.91	16.25	15.91	16.25
1152	NASDAQ	VLY	Wed, Jul 1, 1998	15.77	15.91	15.77	15.91
1151	NASDAQ	VLY	Tue, Jun 30, 1998	15.91	15.91	15.70	15.70
1150	NASDAQ	VLY	Mon, Jun 29, 1998	15.70	15.91	15.67	15.91
1149	NASDAQ	VLY	Fri, Jun 26, 1998	15.70	15.77	15.70	15.70
1148	NASDAQ	VLY	Thu, Jun 25, 1998	15.64	15.70	15.60	15.70
1147	NASDAQ	VLY	Wed, Jun 24, 1998	15.91	15.91	15.67	15.74
1146	NASDAQ	VLY	Tue, Jun 23, 1998	15.84	15.94	15.84	15.87
1145	NASDAQ	VLY	Mon, Jun 22, 1998	15.98	15.98	15.81	15.81
1144	NASDAQ	VLY	Fri, Jun 19, 1998	15.91	15.98	15.84	15.94
1143	NASDAQ	VLY	Thu, Jun 18, 1998	16.11	16.11	15.84	15.91
1142	NASDAQ	VLY	Wed, Jun 17, 1998	15.94	16.14	15.94	16.08
1141	NASDAQ	VLY	Tue, Jun 16, 1998	15.70	15.94	15.70	15.91
1140	NASDAQ	VLY	Mon, Jun 15, 1998	15.87	16.04	15.64	15.70
1139	NASDAQ	VLY	Fri, Jun 12, 1998	16.25	16.31	16.11	16.11
1138	NASDAQ	VLY	Thu, Jun 11, 1998	16.55	16.55	16.25	16.28
1137	NASDAQ	VLY	Wed, Jun 10, 1998	16.45	16.65	16.45	16.58
1136	NASDAQ	VLY	Tue, Jun 9, 1998	16.35	16.45	16.25	16.45
1135	NASDAQ	VLY	Mon, Jun 8, 1998	16.52	16.58	16.38	16.42
1134	NASDAQ	VLY	Fri, Jun 5, 1998	16.35	16.52	16.35	16.52
1133	NASDAQ	VLY	Thu, Jun 4, 1998	16.25	16.35	16.21	16.35
1132	NASDAQ	VLY	Wed, Jun 3, 1998	16.25	16.28	16.21	16.25
1131	NASDAQ	VLY	Tue, Jun 2, 1998	16.69	16.79	16.42	16.42
1130	NASDAQ	VLY	Mon, Jun 1, 1998	16.92	16.92	16.45	16.58
1129	NASDAQ	VLY	Fri, May 29, 1998	16.99	17.06	16.65	16.92
1128	NASDAQ	VLY	Thu, May 28, 1998	16.58	16.96	16.58	16.92
1127	NASDAQ	VLY	Wed, May 27, 1998	16.69	16.69	16.28	16.52
1126	NASDAQ	VLY	Tue, May 26, 1998	16.92	16.99	16.85	16.89
1125	NASDAQ	VLY	Fri, May 22, 1998	17.19	17.26	17.13	17.13
1124	NASDAQ	VLY	Thu, May 21, 1998	17.13	17.19	17.13	17.16
1123	NASDAQ	VLY	Wed, May 20, 1998	17.16	17.29	16.99	17.13
1122	NASDAQ	VLY	Tue, May 19, 1998	17.06	17.19	17.06	17.19
1121	NASDAQ	VLY	Mon, May 18, 1998	17.19	17.22	16.98	17.00
1120	NASDAQ	VLY	Fri, May 15, 1998	17.27	17.27	17.19	17.19
1119	NASDAQ	VLY	Thu, May 14, 1998	17.27	17.27	17.19	17.22
1118	NASDAQ	VLY	Wed, May 13, 1998	17.17	17.25	17.17	17.25
1117	NASDAQ	VLY	Tue, May 12, 1998	17.06	17.19	17.00	17.17
1116	NASDAQ	VLY	Mon, May 11, 1998	17.22	17.27	17.11	17.14
1115	NASDAQ	VLY	Fri, May 8, 1998	16.90	17.22	16.90	17.22
1114	NASDAQ	VLY	Thu, May 7, 1998	17.38	17.38	16.95	17.00
1113	NASDAQ	VLY	Wed, May 6, 1998	17.55	17.60	17.46	17.46
1112	NASDAQ	VLY	Tue, May 5, 1998	17.60	17.60	17.52	17.55
1111	NASDAQ	VLY	Mon, May 4, 1998	17.57	17.76	17.57	17.60
1110	NASDAQ	VLY	Fri, May 1, 1998	17.44	17.57	17.44	17.57
1109	NASDAQ	VLY	Thu, Apr 30, 1998	17.65	17.79	17.38	17.38
1108	NASDAQ	VLY	Wed, Apr 29, 1998	17.68	17.82	17.68	17.71
1107	NASDAQ	VLY	Tue, Apr 28, 1998	17.68	17.87	17.68	17.68
1106	NASDAQ	VLY	Mon, Apr 27, 1998	18.09	18.09	17.71	17.73
1105	NASDAQ	VLY	Fri, Apr 24, 1998	18.30	18.33	18.20	18.20
1104	NASDAQ	VLY	Thu, Apr 23, 1998	18.44	18.44	18.28	18.28
1103	NASDAQ	VLY	Wed, Apr 22, 1998	17.92	18.47	17.87	18.47
1102	NASDAQ	VLY	Tue, Apr 21, 1998	18.09	18.09	17.87	17.92
1101	NASDAQ	VLY	Mon, Apr 20, 1998	18.22	18.28	18.11	18.14
1100	NASDAQ	VLY	Fri, Apr 17, 1998	17.90	18.20	17.90	18.17
1099	NASDAQ	VLY	Thu, Apr 16, 1998	18.17	18.20	17.55	17.92
1098	NASDAQ	VLY	Wed, Apr 15, 1998	18.28	18.30	18.11	18.17
1097	NASDAQ	VLY	Tue, Apr 14, 1998	18.09	18.36	18.09	18.28
1096	NASDAQ	VLY	Mon, Apr 13, 1998	18.11	18.20	17.92	18.14
1095	NASDAQ	VLY	Thu, Apr 9, 1998	17.76	18.30	17.76	17.84
1094	NASDAQ	VLY	Wed, Apr 8, 1998	17.46	17.87	17.46	17.73
1093	NASDAQ	VLY	Tue, Apr 7, 1998	17.41	17.49	17.30	17.46
1092	NASDAQ	VLY	Mon, Apr 6, 1998	17.46	17.46	17.25	17.25
1091	NASDAQ	VLY	Fri, Apr 3, 1998	17.55	17.57	17.33	17.44
1090	NASDAQ	VLY	Thu, Apr 2, 1998	17.49	17.65	17.49	17.57
1089	NASDAQ	VLY	Wed, Apr 1, 1998	17.33	17.49	17.30	17.41
1088	NASDAQ	VLY	Tue, Mar 31, 1998	17.76	17.90	17.27	17.27
1087	NASDAQ	VLY	Mon, Mar 30, 1998	18.36	18.36	17.87	17.92
1086	NASDAQ	VLY	Fri, Mar 27, 1998	18.41	18.41	18.17	18.25
1085	NASDAQ	VLY	Thu, Mar 26, 1998	17.90	18.20	17.90	18.20
1084	NASDAQ	VLY	Wed, Mar 25, 1998	17.95	18.14	17.92	17.95
1083	NASDAQ	VLY	Tue, Mar 24, 1998	17.60	17.92	17.46	17.90
1082	NASDAQ	VLY	Mon, Mar 23, 1998	17.73	17.87	17.60	17.65
1081	NASDAQ	VLY	Fri, Mar 20, 1998	17.33	17.68	17.33	17.63
1080	NASDAQ	VLY	Thu, Mar 19, 1998	16.81	17.22	16.81	17.22
1079	NASDAQ	VLY	Wed, Mar 18, 1998	16.62	16.79	16.57	16.79
1078	NASDAQ	VLY	Tue, Mar 17, 1998	16.71	16.73	16.60	16.65
1077	NASDAQ	VLY	Mon, Mar 16, 1998	16.49	16.73	16.49	16.68
1076	NASDAQ	VLY	Fri, Mar 13, 1998	16.41	16.49	16.41	16.49
1075	NASDAQ	VLY	Thu, Mar 12, 1998	16.57	16.57	16.35	16.35
1074	NASDAQ	VLY	Wed, Mar 11, 1998	16.46	16.52	16.46	16.52
1073	NASDAQ	VLY	Tue, Mar 10, 1998	16.30	16.46	16.30	16.46
1072	NASDAQ	VLY	Mon, Mar 9, 1998	16.08	16.27	16.08	16.25
1071	NASDAQ	VLY	Fri, Mar 6, 1998	16.06	16.19	16.00	16.14
1070	NASDAQ	VLY	Thu, Mar 5, 1998	16.03	16.14	15.98	16.08
1069	NASDAQ	VLY	Wed, Mar 4, 1998	16.16	16.22	15.92	15.98
1068	NASDAQ	VLY	Tue, Mar 3, 1998	16.33	16.35	16.14	16.30
1067	NASDAQ	VLY	Mon, Mar 2, 1998	16.35	16.41	16.22	16.27
1066	NASDAQ	VLY	Fri, Feb 27, 1998	16.46	16.46	16.25	16.30
1065	NASDAQ	VLY	Thu, Feb 26, 1998	16.46	16.52	16.46	16.49
1064	NASDAQ	VLY	Wed, Feb 25, 1998	16.41	16.52	16.41	16.46
1063	NASDAQ	VLY	Tue, Feb 24, 1998	16.41	16.46	16.38	16.41
1062	NASDAQ	VLY	Mon, Feb 23, 1998	16.33	16.44	16.33	16.44
1061	NASDAQ	VLY	Fri, Feb 20, 1998	16.27	16.41	16.27	16.38
1060	NASDAQ	VLY	Thu, Feb 19, 1998	16.33	16.35	16.16	16.22
1059	NASDAQ	VLY	Wed, Feb 18, 1998	16.44	16.46	16.35	16.38
1058	NASDAQ	VLY	Tue, Feb 17, 1998	16.41	16.52	16.41	16.44
1057	NASDAQ	VLY	Fri, Feb 13, 1998	16.65	16.68	16.44	16.44
1056	NASDAQ	VLY	Thu, Feb 12, 1998	16.71	16.71	16.65	16.68
1055	NASDAQ	VLY	Wed, Feb 11, 1998	16.79	16.79	16.68	16.71
1054	NASDAQ	VLY	Tue, Feb 10, 1998	16.25	16.79	16.22	16.79
1053	NASDAQ	VLY	Mon, Feb 9, 1998	16.25	16.30	16.23	16.27
1052	NASDAQ	VLY	Fri, Feb 6, 1998	16.25	16.35	16.19	16.27
1051	NASDAQ	VLY	Thu, Feb 5, 1998	16.25	16.30	16.19	16.25
1050	NASDAQ	VLY	Wed, Feb 4, 1998	16.06	16.19	16.06	16.19
1049	NASDAQ	VLY	Tue, Feb 3, 1998	16.35	16.41	16.03	16.03
1048	NASDAQ	VLY	Mon, Feb 2, 1998	16.19	16.41	16.19	16.41
1047	NASDAQ	VLY	Fri, Jan 30, 1998	15.92	16.14	15.92	16.14
1046	NASDAQ	VLY	Thu, Jan 29, 1998	16.00	16.08	15.65	15.87
1045	NASDAQ	VLY	Wed, Jan 28, 1998	16.11	16.11	16.00	16.00
1044	NASDAQ	VLY	Tue, Jan 27, 1998	16.25	16.25	16.08	16.11
1043	NASDAQ	VLY	Mon, Jan 26, 1998	16.22	16.30	16.08	16.30
1042	NASDAQ	VLY	Fri, Jan 23, 1998	16.27	16.33	15.98	16.25
1041	NASDAQ	VLY	Thu, Jan 22, 1998	16.46	16.46	16.25	16.27
1040	NASDAQ	VLY	Wed, Jan 21, 1998	16.38	16.46	16.30	16.46
1039	NASDAQ	VLY	Tue, Jan 20, 1998	16.35	16.52	16.25	16.35
1038	NASDAQ	VLY	Fri, Jan 16, 1998	15.81	16.25	15.81	16.25
1037	NASDAQ	VLY	Thu, Jan 15, 1998	15.60	15.84	15.60	15.81
1036	NASDAQ	VLY	Wed, Jan 14, 1998	15.33	15.65	15.33	15.65
1035	NASDAQ	VLY	Tue, Jan 13, 1998	15.81	15.81	15.27	15.27
1034	NASDAQ	VLY	Mon, Jan 12, 1998	16.03	16.03	15.70	15.76
1033	NASDAQ	VLY	Fri, Jan 9, 1998	15.79	16.52	15.79	16.14
1032	NASDAQ	VLY	Thu, Jan 8, 1998	16.76	16.76	15.76	15.79
1031	NASDAQ	VLY	Wed, Jan 7, 1998	17.17	17.17	16.76	16.76
1030	NASDAQ	VLY	Tue, Jan 6, 1998	17.38	17.38	17.17	17.17
1029	NASDAQ	VLY	Mon, Jan 5, 1998	17.33	17.57	17.33	17.38
1028	NASDAQ	VLY	Fri, Jan 2, 1998	17.00	17.30	17.00	17.17
1027	NASDAQ	VLY	Wed, Dec 31, 1997	17.06	17.19	17.03	17.03
1026	NASDAQ	VLY	Tue, Dec 30, 1997	16.90	17.00	16.79	17.00
1025	NASDAQ	VLY	Mon, Dec 29, 1997	16.90	17.00	16.87	17.00
1024	NASDAQ	VLY	Fri, Dec 26, 1997	16.90	16.92	16.87	16.87
1023	NASDAQ	VLY	Wed, Dec 24, 1997	16.95	17.06	16.84	16.87
1022	NASDAQ	VLY	Tue, Dec 23, 1997	16.46	16.95	16.46	16.95
1021	NASDAQ	VLY	Mon, Dec 22, 1997	16.79	16.84	16.46	16.46
1020	NASDAQ	VLY	Fri, Dec 19, 1997	17.11	17.11	16.60	16.79
1019	NASDAQ	VLY	Thu, Dec 18, 1997	17.33	17.41	17.19	17.19
1018	NASDAQ	VLY	Wed, Dec 17, 1997	17.17	17.49	17.17	17.44
1017	NASDAQ	VLY	Tue, Dec 16, 1997	16.54	17.22	16.52	17.11
1016	NASDAQ	VLY	Mon, Dec 15, 1997	16.49	16.68	16.46	16.52
1015	NASDAQ	VLY	Fri, Dec 12, 1997	16.22	16.52	16.22	16.49
1014	NASDAQ	VLY	Thu, Dec 11, 1997	16.30	16.35	16.14	16.22
1013	NASDAQ	VLY	Wed, Dec 10, 1997	16.06	16.30	16.06	16.27
1012	NASDAQ	VLY	Tue, Dec 9, 1997	15.81	16.08	15.79	16.03
1011	NASDAQ	VLY	Mon, Dec 8, 1997	15.49	15.87	15.49	15.87
1010	NASDAQ	VLY	Fri, Dec 5, 1997	15.62	15.65	15.46	15.46
1009	NASDAQ	VLY	Thu, Dec 4, 1997	15.60	15.76	15.60	15.62
1008	NASDAQ	VLY	Wed, Dec 3, 1997	15.54	15.70	15.49	15.57
1007	NASDAQ	VLY	Tue, Dec 2, 1997	15.49	15.70	15.49	15.57
1006	NASDAQ	VLY	Mon, Dec 1, 1997	15.08	15.60	15.08	15.49
1005	NASDAQ	VLY	Fri, Nov 28, 1997	15.05	15.08	15.05	15.08
1004	NASDAQ	VLY	Wed, Nov 26, 1997	14.84	15.08	14.84	15.05
1003	NASDAQ	VLY	Tue, Nov 25, 1997	14.92	15.03	14.84	14.84
1002	NASDAQ	VLY	Mon, Nov 24, 1997	15.05	15.05	14.89	14.89
1001	NASDAQ	VLY	Fri, Nov 21, 1997	15.00	15.05	15.00	15.05
1000	NASDAQ	VLY	Thu, Nov 20, 1997	14.68	14.89	14.65	14.89
999	NASDAQ	VLY	Wed, Nov 19, 1997	14.35	14.68	14.35	14.59
998	NASDAQ	VLY	Tue, Nov 18, 1997	14.43	14.49	14.30	14.35
997	NASDAQ	VLY	Mon, Nov 17, 1997	14.19	14.35	14.13	14.32
996	NASDAQ	VLY	Fri, Nov 14, 1997	13.86	14.08	13.86	14.08
995	NASDAQ	VLY	Thu, Nov 13, 1997	13.92	13.92	13.85	13.86
994	NASDAQ	VLY	Wed, Nov 12, 1997	13.84	13.84	13.81	13.81
993	NASDAQ	VLY	Tue, Nov 11, 1997	13.89	13.92	13.78	13.89
992	NASDAQ	VLY	Mon, Nov 10, 1997	13.73	13.92	13.73	13.86
991	NASDAQ	VLY	Fri, Nov 7, 1997	13.59	13.62	13.57	13.62
990	NASDAQ	VLY	Thu, Nov 6, 1997	13.73	13.75	13.57	13.57
989	NASDAQ	VLY	Wed, Nov 5, 1997	13.65	13.81	13.65	13.75
988	NASDAQ	VLY	Tue, Nov 4, 1997	13.67	13.75	13.67	13.70
987	NASDAQ	VLY	Mon, Nov 3, 1997	13.70	13.81	13.65	13.65
986	NASDAQ	VLY	Fri, Oct 31, 1997	13.59	13.65	13.57	13.65
985	NASDAQ	VLY	Thu, Oct 30, 1997	13.62	13.65	13.59	13.62
984	NASDAQ	VLY	Wed, Oct 29, 1997	13.70	13.75	13.67	13.67
983	NASDAQ	VLY	Tue, Oct 28, 1997	13.65	13.65	13.16	13.65
982	NASDAQ	VLY	Mon, Oct 27, 1997	13.97	13.97	13.65	13.65
981	NASDAQ	VLY	Fri, Oct 24, 1997	13.97	13.97	13.92	13.92
980	NASDAQ	VLY	Thu, Oct 23, 1997	14.00	14.08	13.92	13.92
979	NASDAQ	VLY	Wed, Oct 22, 1997	14.00	14.05	13.97	14.05
978	NASDAQ	VLY	Tue, Oct 21, 1997	13.94	14.08	13.92	14.00
977	NASDAQ	VLY	Mon, Oct 20, 1997	14.05	14.05	13.97	13.97
976	NASDAQ	VLY	Fri, Oct 17, 1997	14.03	14.11	13.94	14.00
975	NASDAQ	VLY	Thu, Oct 16, 1997	14.00	14.05	13.97	14.05
974	NASDAQ	VLY	Wed, Oct 15, 1997	14.03	14.03	13.89	13.94
973	NASDAQ	VLY	Tue, Oct 14, 1997	14.05	14.13	14.05	14.13
972	NASDAQ	VLY	Mon, Oct 13, 1997	14.00	14.08	13.97	14.00
971	NASDAQ	VLY	Fri, Oct 10, 1997	14.00	14.03	13.92	14.00
970	NASDAQ	VLY	Thu, Oct 9, 1997	14.08	14.08	13.94	14.03
969	NASDAQ	VLY	Wed, Oct 8, 1997	14.22	14.24	14.08	14.19
968	NASDAQ	VLY	Tue, Oct 7, 1997	14.00	14.19	14.00	14.19
967	NASDAQ	VLY	Mon, Oct 6, 1997	13.78	14.08	13.75	14.08
966	NASDAQ	VLY	Fri, Oct 3, 1997	13.94	13.94	13.70	13.73
965	NASDAQ	VLY	Thu, Oct 2, 1997	13.97	14.03	13.92	13.92
964	NASDAQ	VLY	Wed, Oct 1, 1997	13.73	13.86	13.54	13.86
963	NASDAQ	VLY	Tue, Sep 30, 1997	13.59	13.75	13.57	13.73
962	NASDAQ	VLY	Mon, Sep 29, 1997	13.40	13.59	13.27	13.59
961	NASDAQ	VLY	Fri, Sep 26, 1997	13.27	13.38	13.27	13.35
960	NASDAQ	VLY	Thu, Sep 25, 1997	13.43	13.43	13.00	13.27
959	NASDAQ	VLY	Wed, Sep 24, 1997	13.65	13.65	13.43	13.43
958	NASDAQ	VLY	Tue, Sep 23, 1997	13.59	13.62	13.54	13.59
957	NASDAQ	VLY	Mon, Sep 22, 1997	13.35	13.65	13.35	13.65
956	NASDAQ	VLY	Fri, Sep 19, 1997	13.08	13.43	13.08	13.43
955	NASDAQ	VLY	Thu, Sep 18, 1997	12.89	13.27	12.89	13.16
954	NASDAQ	VLY	Wed, Sep 17, 1997	12.83	12.92	12.75	12.92
953	NASDAQ	VLY	Tue, Sep 16, 1997	12.75	12.86	12.75	12.83
952	NASDAQ	VLY	Mon, Sep 15, 1997	12.94	12.94	12.70	12.75
951	NASDAQ	VLY	Fri, Sep 12, 1997	12.59	12.92	12.59	12.86
950	NASDAQ	VLY	Thu, Sep 11, 1997	12.67	12.81	12.46	12.59
949	NASDAQ	VLY	Wed, Sep 10, 1997	12.75	12.78	12.73	12.78
948	NASDAQ	VLY	Tue, Sep 9, 1997	12.67	12.78	12.56	12.78
947	NASDAQ	VLY	Mon, Sep 8, 1997	12.73	12.78	12.67	12.73
946	NASDAQ	VLY	Fri, Sep 5, 1997	12.78	12.78	12.46	12.67
945	NASDAQ	VLY	Thu, Sep 4, 1997	12.64	12.94	12.64	12.78
944	NASDAQ	VLY	Wed, Sep 3, 1997	12.51	12.62	12.29	12.62
943	NASDAQ	VLY	Tue, Sep 2, 1997	12.37	12.59	12.37	12.59
942	NASDAQ	VLY	Fri, Aug 29, 1997	12.29	12.35	12.29	12.35
941	NASDAQ	VLY	Thu, Aug 28, 1997	12.32	12.35	12.29	12.29
940	NASDAQ	VLY	Wed, Aug 27, 1997	12.29	12.35	12.29	12.32
939	NASDAQ	VLY	Tue, Aug 26, 1997	12.43	12.43	12.27	12.32
938	NASDAQ	VLY	Mon, Aug 25, 1997	12.40	12.43	12.37	12.40
937	NASDAQ	VLY	Fri, Aug 22, 1997	12.35	12.43	12.32	12.43
936	NASDAQ	VLY	Thu, Aug 21, 1997	12.32	12.40	12.32	12.35
935	NASDAQ	VLY	Wed, Aug 20, 1997	12.32	12.35	12.29	12.32
934	NASDAQ	VLY	Tue, Aug 19, 1997	12.27	12.29	12.24	12.29
933	NASDAQ	VLY	Mon, Aug 18, 1997	12.24	12.27	12.16	12.27
932	NASDAQ	VLY	Fri, Aug 15, 1997	12.24	12.24	12.18	12.18
931	NASDAQ	VLY	Thu, Aug 14, 1997	12.27	12.35	12.13	12.24
930	NASDAQ	VLY	Wed, Aug 13, 1997	12.43	12.43	12.29	12.29
929	NASDAQ	VLY	Tue, Aug 12, 1997	12.29	12.48	12.27	12.43
928	NASDAQ	VLY	Mon, Aug 11, 1997	12.32	12.35	12.24	12.35
927	NASDAQ	VLY	Fri, Aug 8, 1997	12.43	12.46	12.35	12.35
926	NASDAQ	VLY	Thu, Aug 7, 1997	12.54	12.54	12.51	12.54
925	NASDAQ	VLY	Wed, Aug 6, 1997	12.37	12.67	12.37	12.51
924	NASDAQ	VLY	Tue, Aug 5, 1997	12.35	12.46	12.29	12.40
923	NASDAQ	VLY	Mon, Aug 4, 1997	12.35	12.46	12.24	12.40
922	NASDAQ	VLY	Fri, Aug 1, 1997	12.37	12.40	12.35	12.40
921	NASDAQ	VLY	Thu, Jul 31, 1997	12.54	12.56	12.35	12.35
920	NASDAQ	VLY	Wed, Jul 30, 1997	12.40	12.54	12.40	12.54
919	NASDAQ	VLY	Tue, Jul 29, 1997	12.35	12.43	12.32	12.40
918	NASDAQ	VLY	Mon, Jul 28, 1997	12.48	12.54	12.35	12.35
917	NASDAQ	VLY	Fri, Jul 25, 1997	12.37	12.51	12.37	12.48
916	NASDAQ	VLY	Thu, Jul 24, 1997	12.35	12.40	12.35	12.40
915	NASDAQ	VLY	Wed, Jul 23, 1997	12.32	12.32	12.24	12.32
914	NASDAQ	VLY	Tue, Jul 22, 1997	12.21	12.32	12.21	12.32
913	NASDAQ	VLY	Mon, Jul 21, 1997	12.21	12.24	12.18	12.24
912	NASDAQ	VLY	Fri, Jul 18, 1997	12.27	12.32	12.16	12.24
911	NASDAQ	VLY	Thu, Jul 17, 1997	12.32	12.32	12.29	12.29
910	NASDAQ	VLY	Wed, Jul 16, 1997	12.35	12.35	12.29	12.32
909	NASDAQ	VLY	Tue, Jul 15, 1997	12.46	12.48	12.27	12.32
908	NASDAQ	VLY	Mon, Jul 14, 1997	12.56	12.56	12.46	12.48
907	NASDAQ	VLY	Fri, Jul 11, 1997	12.43	12.56	12.40	12.56
906	NASDAQ	VLY	Thu, Jul 10, 1997	12.40	12.46	12.40	12.46
905	NASDAQ	VLY	Wed, Jul 9, 1997	12.56	12.56	12.40	12.40
904	NASDAQ	VLY	Tue, Jul 8, 1997	12.46	12.59	12.46	12.51
903	NASDAQ	VLY	Mon, Jul 7, 1997	12.35	12.43	12.24	12.43
902	NASDAQ	VLY	Thu, Jul 3, 1997	12.32	12.37	12.32	12.37
901	NASDAQ	VLY	Wed, Jul 2, 1997	11.91	12.29	11.86	12.24
900	NASDAQ	VLY	Tue, Jul 1, 1997	11.81	11.86	11.72	11.86
899	NASDAQ	VLY	Mon, Jun 30, 1997	11.72	11.86	11.70	11.75
898	NASDAQ	VLY	Fri, Jun 27, 1997	11.72	11.81	11.70	11.70
897	NASDAQ	VLY	Thu, Jun 26, 1997	11.81	11.81	11.70	11.75
896	NASDAQ	VLY	Wed, Jun 25, 1997	11.78	11.81	11.70	11.75
895	NASDAQ	VLY	Tue, Jun 24, 1997	11.64	11.78	11.59	11.70
894	NASDAQ	VLY	Mon, Jun 23, 1997	11.70	11.70	11.64	11.64
893	NASDAQ	VLY	Fri, Jun 20, 1997	11.86	11.86	11.70	11.70
892	NASDAQ	VLY	Thu, Jun 19, 1997	11.86	11.86	11.81	11.81
891	NASDAQ	VLY	Wed, Jun 18, 1997	11.91	11.97	11.81	11.81
890	NASDAQ	VLY	Tue, Jun 17, 1997	11.97	11.97	11.91	11.97
889	NASDAQ	VLY	Mon, Jun 16, 1997	12.02	12.02	11.97	11.97
888	NASDAQ	VLY	Fri, Jun 13, 1997	12.02	12.02	11.91	12.02
887	NASDAQ	VLY	Thu, Jun 12, 1997	12.02	12.08	11.97	12.08
886	NASDAQ	VLY	Wed, Jun 11, 1997	11.91	12.02	11.86	12.02
885	NASDAQ	VLY	Tue, Jun 10, 1997	11.86	11.97	11.86	11.97
884	NASDAQ	VLY	Mon, Jun 9, 1997	11.91	11.97	11.81	11.86
883	NASDAQ	VLY	Fri, Jun 6, 1997	11.81	11.97	11.75	11.97
882	NASDAQ	VLY	Thu, Jun 5, 1997	11.75	11.86	11.75	11.75
881	NASDAQ	VLY	Wed, Jun 4, 1997	11.81	11.81	11.70	11.75
880	NASDAQ	VLY	Tue, Jun 3, 1997	11.75	11.91	11.75	11.91
879	NASDAQ	VLY	Mon, Jun 2, 1997	11.70	11.81	11.70	11.75
878	NASDAQ	VLY	Fri, May 30, 1997	11.59	11.70	11.59	11.70
877	NASDAQ	VLY	Thu, May 29, 1997	11.59	11.75	11.59	11.64
876	NASDAQ	VLY	Wed, May 28, 1997	11.53	11.64	11.53	11.59
875	NASDAQ	VLY	Tue, May 27, 1997	11.32	11.53	11.32	11.53
874	NASDAQ	VLY	Fri, May 23, 1997	11.37	11.37	11.26	11.32
873	NASDAQ	VLY	Thu, May 22, 1997	11.26	11.32	11.21	11.32
872	NASDAQ	VLY	Wed, May 21, 1997	11.32	11.37	11.32	11.32
871	NASDAQ	VLY	Tue, May 20, 1997	11.48	11.48	11.26	11.26
870	NASDAQ	VLY	Mon, May 19, 1997	11.53	11.53	11.48	11.48
869	NASDAQ	VLY	Fri, May 16, 1997	11.64	11.64	11.48	11.59
868	NASDAQ	VLY	Thu, May 15, 1997	11.48	11.59	11.48	11.59
867	NASDAQ	VLY	Wed, May 14, 1997	11.48	11.53	11.48	11.48
866	NASDAQ	VLY	Tue, May 13, 1997	11.43	11.48	11.37	11.48
865	NASDAQ	VLY	Mon, May 12, 1997	11.53	11.53	11.37	11.48
864	NASDAQ	VLY	Fri, May 9, 1997	11.70	11.75	11.59	11.59
863	NASDAQ	VLY	Thu, May 8, 1997	11.70	11.75	11.70	11.75
862	NASDAQ	VLY	Wed, May 7, 1997	11.86	11.86	11.70	11.75
861	NASDAQ	VLY	Tue, May 6, 1997	11.97	11.97	11.86	11.91
860	NASDAQ	VLY	Mon, May 5, 1997	12.08	12.08	11.81	11.86
859	NASDAQ	VLY	Fri, May 2, 1997	12.18	12.18	11.97	12.02
858	NASDAQ	VLY	Thu, May 1, 1997	12.13	12.13	12.02	12.13
857	NASDAQ	VLY	Wed, Apr 30, 1997	12.02	12.08	12.02	12.08
856	NASDAQ	VLY	Tue, Apr 29, 1997	11.91	12.02	11.91	12.02
855	NASDAQ	VLY	Mon, Apr 28, 1997	11.97	11.97	11.81	11.91
854	NASDAQ	VLY	Fri, Apr 25, 1997	12.02	12.02	11.86	11.97
853	NASDAQ	VLY	Thu, Apr 24, 1997	11.91	12.07	11.91	11.97
852	NASDAQ	VLY	Wed, Apr 23, 1997	11.81	12.17	11.81	11.91
851	NASDAQ	VLY	Tue, Apr 22, 1997	11.76	11.81	11.76	11.81
850	NASDAQ	VLY	Mon, Apr 21, 1997	11.66	11.76	11.66	11.76
849	NASDAQ	VLY	Fri, Apr 18, 1997	11.60	11.76	11.60	11.71
848	NASDAQ	VLY	Thu, Apr 17, 1997	11.76	11.76	11.60	11.60
847	NASDAQ	VLY	Wed, Apr 16, 1997	11.71	11.81	11.71	11.76
846	NASDAQ	VLY	Tue, Apr 15, 1997	11.66	11.76	11.66	11.76
845	NASDAQ	VLY	Mon, Apr 14, 1997	11.66	11.71	11.60	11.66
844	NASDAQ	VLY	Fri, Apr 11, 1997	11.66	11.71	11.60	11.66
843	NASDAQ	VLY	Thu, Apr 10, 1997	11.60	11.71	11.60	11.71
842	NASDAQ	VLY	Wed, Apr 9, 1997	11.60	11.71	11.60	11.60
841	NASDAQ	VLY	Tue, Apr 8, 1997	11.71	11.71	11.55	11.55
840	NASDAQ	VLY	Mon, Apr 7, 1997	11.55	11.71	11.45	11.71
839	NASDAQ	VLY	Fri, Apr 4, 1997	11.29	11.55	11.24	11.50
838	NASDAQ	VLY	Thu, Apr 3, 1997	11.14	11.29	11.14	11.24
837	NASDAQ	VLY	Wed, Apr 2, 1997	11.71	11.81	10.93	11.04
836	NASDAQ	VLY	Tue, Apr 1, 1997	11.19	11.55	11.14	11.55
835	NASDAQ	VLY	Mon, Mar 31, 1997	11.35	11.35	11.09	11.19
834	NASDAQ	VLY	Thu, Mar 27, 1997	11.40	11.45	11.35	11.40
833	NASDAQ	VLY	Wed, Mar 26, 1997	11.40	11.45	11.35	11.40
832	NASDAQ	VLY	Tue, Mar 25, 1997	11.40	11.45	11.35	11.45
831	NASDAQ	VLY	Mon, Mar 24, 1997	11.40	11.50	11.40	11.45
830	NASDAQ	VLY	Fri, Mar 21, 1997	11.40	11.45	11.40	11.45
829	NASDAQ	VLY	Thu, Mar 20, 1997	11.29	11.45	11.29	11.40
828	NASDAQ	VLY	Wed, Mar 19, 1997	11.29	11.35	11.24	11.29
827	NASDAQ	VLY	Tue, Mar 18, 1997	11.29	11.29	11.24	11.29
826	NASDAQ	VLY	Mon, Mar 17, 1997	11.29	11.29	11.19	11.24
825	NASDAQ	VLY	Fri, Mar 14, 1997	11.29	11.35	11.29	11.35
824	NASDAQ	VLY	Thu, Mar 13, 1997	11.29	11.29	11.24	11.29
823	NASDAQ	VLY	Wed, Mar 12, 1997	11.29	11.35	11.19	11.24
822	NASDAQ	VLY	Tue, Mar 11, 1997	11.24	11.29	11.24	11.29
821	NASDAQ	VLY	Mon, Mar 10, 1997	11.19	11.24	11.19	11.24
820	NASDAQ	VLY	Fri, Mar 7, 1997	11.19	11.29	11.19	11.24
819	NASDAQ	VLY	Thu, Mar 6, 1997	11.14	11.24	11.14	11.24
818	NASDAQ	VLY	Wed, Mar 5, 1997	11.14	11.19	11.14	11.14
817	NASDAQ	VLY	Tue, Mar 4, 1997	11.29	11.29	11.14	11.19
816	NASDAQ	VLY	Mon, Mar 3, 1997	11.24	11.35	11.14	11.24
815	NASDAQ	VLY	Fri, Feb 28, 1997	11.14	11.29	11.14	11.24
814	NASDAQ	VLY	Thu, Feb 27, 1997	11.29	11.35	11.29	11.29
813	NASDAQ	VLY	Wed, Feb 26, 1997	11.29	11.40	11.24	11.35
812	NASDAQ	VLY	Tue, Feb 25, 1997	11.19	11.35	11.19	11.35
811	NASDAQ	VLY	Mon, Feb 24, 1997	11.19	11.19	11.04	11.19
810	NASDAQ	VLY	Fri, Feb 21, 1997	11.24	11.29	11.19	11.19
809	NASDAQ	VLY	Thu, Feb 20, 1997	11.19	11.29	11.14	11.29
808	NASDAQ	VLY	Wed, Feb 19, 1997	11.09	11.14	11.09	11.09
807	NASDAQ	VLY	Tue, Feb 18, 1997	11.04	11.14	11.04	11.14
806	NASDAQ	VLY	Fri, Feb 14, 1997	11.09	11.14	11.04	11.04
805	NASDAQ	VLY	Thu, Feb 13, 1997	11.09	11.19	11.09	11.09
804	NASDAQ	VLY	Wed, Feb 12, 1997	10.88	11.09	10.88	11.04
803	NASDAQ	VLY	Tue, Feb 11, 1997	10.78	10.93	10.78	10.93
802	NASDAQ	VLY	Mon, Feb 10, 1997	10.93	10.93	10.73	10.78
801	NASDAQ	VLY	Fri, Feb 7, 1997	10.78	10.78	10.73	10.78
800	NASDAQ	VLY	Thu, Feb 6, 1997	10.88	11.04	10.78	10.83
799	NASDAQ	VLY	Wed, Feb 5, 1997	11.04	11.09	10.88	10.88
798	NASDAQ	VLY	Tue, Feb 4, 1997	10.99	11.04	10.93	11.04
797	NASDAQ	VLY	Mon, Feb 3, 1997	10.68	10.99	10.68	10.99
796	NASDAQ	VLY	Fri, Jan 31, 1997	10.73	10.78	10.62	10.73
795	NASDAQ	VLY	Thu, Jan 30, 1997	10.78	10.83	10.73	10.78
794	NASDAQ	VLY	Wed, Jan 29, 1997	10.73	10.83	10.68	10.83
793	NASDAQ	VLY	Tue, Jan 28, 1997	10.68	10.83	10.68	10.83
792	NASDAQ	VLY	Mon, Jan 27, 1997	10.68	10.73	10.68	10.68
791	NASDAQ	VLY	Fri, Jan 24, 1997	10.52	10.68	10.52	10.62
790	NASDAQ	VLY	Thu, Jan 23, 1997	10.78	10.78	10.62	10.62
789	NASDAQ	VLY	Wed, Jan 22, 1997	10.88	10.88	10.73	10.73
788	NASDAQ	VLY	Tue, Jan 21, 1997	10.88	10.93	10.83	10.88
787	NASDAQ	VLY	Mon, Jan 20, 1997	10.99	11.09	10.88	10.88
786	NASDAQ	VLY	Fri, Jan 17, 1997	10.93	10.93	10.93	10.93
785	NASDAQ	VLY	Thu, Jan 16, 1997	10.88	10.99	10.88	10.99
784	NASDAQ	VLY	Wed, Jan 15, 1997	10.88	10.93	10.68	10.93
783	NASDAQ	VLY	Tue, Jan 14, 1997	10.83	10.93	10.78	10.88
782	NASDAQ	VLY	Mon, Jan 13, 1997	10.83	10.99	10.73	10.88
781	NASDAQ	VLY	Fri, Jan 10, 1997	10.88	10.88	10.83	10.88
780	NASDAQ	VLY	Thu, Jan 9, 1997	10.83	10.93	10.78	10.88
779	NASDAQ	VLY	Wed, Jan 8, 1997	10.62	10.93	10.62	10.78
778	NASDAQ	VLY	Tue, Jan 7, 1997	10.78	10.78	10.68	10.68
777	NASDAQ	VLY	Mon, Jan 6, 1997	10.73	10.78	10.62	10.68
776	NASDAQ	VLY	Fri, Jan 3, 1997	10.57	10.62	10.47	10.62
775	NASDAQ	VLY	Thu, Jan 2, 1997	10.57	10.57	10.47	10.47
774	NASDAQ	VLY	Tue, Dec 31, 1996	10.68	10.68	10.52	10.57
773	NASDAQ	VLY	Mon, Dec 30, 1996	10.68	10.68	10.62	10.68
772	NASDAQ	VLY	Fri, Dec 27, 1996	10.62	10.73	10.62	10.68
771	NASDAQ	VLY	Thu, Dec 26, 1996	10.68	10.68	10.62	10.62
770	NASDAQ	VLY	Tue, Dec 24, 1996	10.52	10.62	10.52	10.62
769	NASDAQ	VLY	Mon, Dec 23, 1996	10.68	10.68	10.57	10.57
768	NASDAQ	VLY	Fri, Dec 20, 1996	10.88	10.88	10.73	10.73
767	NASDAQ	VLY	Thu, Dec 19, 1996	10.57	10.83	10.57	10.83
766	NASDAQ	VLY	Wed, Dec 18, 1996	10.47	10.52	10.47	10.47
765	NASDAQ	VLY	Tue, Dec 17, 1996	10.52	10.52	10.47	10.52
764	NASDAQ	VLY	Mon, Dec 16, 1996	10.62	10.73	10.52	10.52
763	NASDAQ	VLY	Fri, Dec 13, 1996	10.73	10.73	10.62	10.62
762	NASDAQ	VLY	Thu, Dec 12, 1996	10.83	10.83	10.68	10.68
761	NASDAQ	VLY	Wed, Dec 11, 1996	10.73	10.78	10.73	10.78
760	NASDAQ	VLY	Tue, Dec 10, 1996	10.73	10.78	10.73	10.78
759	NASDAQ	VLY	Mon, Dec 9, 1996	10.73	10.78	10.57	10.78
758	NASDAQ	VLY	Fri, Dec 6, 1996	10.78	10.78	10.68	10.73
757	NASDAQ	VLY	Thu, Dec 5, 1996	11.04	11.04	10.78	10.88
756	NASDAQ	VLY	Wed, Dec 4, 1996	11.14	11.19	10.99	10.99
755	NASDAQ	VLY	Tue, Dec 3, 1996	11.14	11.19	11.09	11.19
754	NASDAQ	VLY	Mon, Dec 2, 1996	11.19	11.19	11.04	11.19
753	NASDAQ	VLY	Fri, Nov 29, 1996	11.19	11.19	11.14	11.14
752	NASDAQ	VLY	Wed, Nov 27, 1996	11.14	11.19	10.93	11.14
751	NASDAQ	VLY	Tue, Nov 26, 1996	11.29	11.35	11.14	11.19
750	NASDAQ	VLY	Mon, Nov 25, 1996	11.04	11.29	11.04	11.24
749	NASDAQ	VLY	Fri, Nov 22, 1996	10.83	10.99	10.78	10.99
748	NASDAQ	VLY	Thu, Nov 21, 1996	10.73	10.88	10.68	10.88
747	NASDAQ	VLY	Wed, Nov 20, 1996	10.73	10.73	10.68	10.73
746	NASDAQ	VLY	Tue, Nov 19, 1996	10.68	10.73	10.62	10.62
745	NASDAQ	VLY	Mon, Nov 18, 1996	10.52	10.62	10.42	10.62
744	NASDAQ	VLY	Fri, Nov 15, 1996	10.68	10.68	10.47	10.52
743	NASDAQ	VLY	Thu, Nov 14, 1996	10.57	10.68	10.52	10.68
742	NASDAQ	VLY	Wed, Nov 13, 1996	10.57	10.57	10.47	10.52
741	NASDAQ	VLY	Tue, Nov 12, 1996	10.52	10.68	10.52	10.68
740	NASDAQ	VLY	Mon, Nov 11, 1996	10.62	10.62	10.57	10.62
739	NASDAQ	VLY	Fri, Nov 8, 1996	10.62	10.73	10.57	10.68
738	NASDAQ	VLY	Thu, Nov 7, 1996	10.68	10.68	10.62	10.68
737	NASDAQ	VLY	Wed, Nov 6, 1996	10.57	10.68	10.52	10.68
736	NASDAQ	VLY	Tue, Nov 5, 1996	10.37	10.57	10.37	10.57
735	NASDAQ	VLY	Mon, Nov 4, 1996	10.31	10.37	10.26	10.37
734	NASDAQ	VLY	Fri, Nov 1, 1996	10.21	10.31	10.21	10.31
733	NASDAQ	VLY	Thu, Oct 31, 1996	10.26	10.31	10.21	10.21
732	NASDAQ	VLY	Wed, Oct 30, 1996	10.26	10.26	10.26	10.26
731	NASDAQ	VLY	Tue, Oct 29, 1996	10.31	10.31	10.26	10.26
730	NASDAQ	VLY	Mon, Oct 28, 1996	10.42	10.42	10.26	10.31
729	NASDAQ	VLY	Fri, Oct 25, 1996	10.42	10.52	10.42	10.42
728	NASDAQ	VLY	Thu, Oct 24, 1996	10.62	10.62	10.31	10.47
727	NASDAQ	VLY	Wed, Oct 23, 1996	10.47	10.62	10.37	10.62
726	NASDAQ	VLY	Tue, Oct 22, 1996	10.47	10.47	10.42	10.42
725	NASDAQ	VLY	Mon, Oct 21, 1996	10.47	10.62	10.42	10.47
724	NASDAQ	VLY	Fri, Oct 18, 1996	10.26	10.57	10.26	10.57
723	NASDAQ	VLY	Thu, Oct 17, 1996	10.37	10.42	10.21	10.21
722	NASDAQ	VLY	Wed, Oct 16, 1996	10.47	10.52	10.37	10.37
721	NASDAQ	VLY	Tue, Oct 15, 1996	10.52	10.52	10.42	10.42
720	NASDAQ	VLY	Mon, Oct 14, 1996	10.47	10.52	10.47	10.52
719	NASDAQ	VLY	Fri, Oct 11, 1996	10.42	10.57	10.42	10.52
718	NASDAQ	VLY	Thu, Oct 10, 1996	10.37	10.42	10.37	10.42
717	NASDAQ	VLY	Wed, Oct 9, 1996	10.62	10.62	10.42	10.47
716	NASDAQ	VLY	Tue, Oct 8, 1996	10.73	10.73	10.57	10.57
715	NASDAQ	VLY	Mon, Oct 7, 1996	10.88	10.88	10.62	10.68
714	NASDAQ	VLY	Fri, Oct 4, 1996	10.68	10.88	10.68	10.88
713	NASDAQ	VLY	Thu, Oct 3, 1996	10.73	10.73	10.62	10.73
712	NASDAQ	VLY	Wed, Oct 2, 1996	10.73	10.73	10.62	10.73
711	NASDAQ	VLY	Tue, Oct 1, 1996	10.47	10.57	10.26	10.57
710	NASDAQ	VLY	Mon, Sep 30, 1996	10.26	10.47	10.21	10.47
709	NASDAQ	VLY	Fri, Sep 27, 1996	10.11	10.21	10.06	10.21
708	NASDAQ	VLY	Thu, Sep 26, 1996	10.16	10.21	10.16	10.21
707	NASDAQ	VLY	Wed, Sep 25, 1996	10.16	10.21	10.01	10.16
706	NASDAQ	VLY	Tue, Sep 24, 1996	10.26	10.26	10.21	10.21
705	NASDAQ	VLY	Mon, Sep 23, 1996	10.21	10.26	10.21	10.26
704	NASDAQ	VLY	Fri, Sep 20, 1996	10.11	10.21	10.11	10.21
703	NASDAQ	VLY	Thu, Sep 19, 1996	10.26	10.26	10.06	10.06
702	NASDAQ	VLY	Wed, Sep 18, 1996	10.47	10.47	10.21	10.26
701	NASDAQ	VLY	Tue, Sep 17, 1996	10.57	10.57	10.42	10.47
700	NASDAQ	VLY	Mon, Sep 16, 1996	10.57	10.57	10.52	10.57
699	NASDAQ	VLY	Fri, Sep 13, 1996	10.57	10.57	10.57	10.57
698	NASDAQ	VLY	Thu, Sep 12, 1996	10.47	10.57	10.47	10.57
697	NASDAQ	VLY	Wed, Sep 11, 1996	10.68	10.68	10.37	10.52
696	NASDAQ	VLY	Tue, Sep 10, 1996	10.73	10.73	10.62	10.68
695	NASDAQ	VLY	Mon, Sep 9, 1996	10.68	10.73	10.68	10.73
694	NASDAQ	VLY	Fri, Sep 6, 1996	10.68	10.78	10.68	10.73
693	NASDAQ	VLY	Thu, Sep 5, 1996	10.62	10.68	10.62	10.62
692	NASDAQ	VLY	Wed, Sep 4, 1996	10.62	10.73	10.62	10.68
691	NASDAQ	VLY	Tue, Sep 3, 1996	10.52	10.78	10.52	10.73
690	NASDAQ	VLY	Fri, Aug 30, 1996	10.73	10.73	10.62	10.62
689	NASDAQ	VLY	Thu, Aug 29, 1996	10.83	10.83	10.68	10.68
688	NASDAQ	VLY	Wed, Aug 28, 1996	10.83	10.83	10.78	10.83
687	NASDAQ	VLY	Tue, Aug 27, 1996	10.78	10.83	10.73	10.78
686	NASDAQ	VLY	Mon, Aug 26, 1996	10.83	10.83	10.78	10.78
685	NASDAQ	VLY	Fri, Aug 23, 1996	10.78	10.83	10.78	10.78
684	NASDAQ	VLY	Thu, Aug 22, 1996	10.78	10.88	10.73	10.88
683	NASDAQ	VLY	Wed, Aug 21, 1996	10.78	10.78	10.73	10.73
682	NASDAQ	VLY	Tue, Aug 20, 1996	10.62	10.78	10.62	10.78
681	NASDAQ	VLY	Mon, Aug 19, 1996	10.57	10.62	10.57	10.62
680	NASDAQ	VLY	Fri, Aug 16, 1996	10.62	10.62	10.57	10.57
679	NASDAQ	VLY	Thu, Aug 15, 1996	10.68	10.68	10.47	10.57
678	NASDAQ	VLY	Wed, Aug 14, 1996	10.62	10.68	10.62	10.62
677	NASDAQ	VLY	Tue, Aug 13, 1996	10.68	10.68	10.62	10.62
676	NASDAQ	VLY	Mon, Aug 12, 1996	10.57	10.68	10.57	10.62
675	NASDAQ	VLY	Fri, Aug 9, 1996	10.57	10.68	10.57	10.62
674	NASDAQ	VLY	Thu, Aug 8, 1996	10.52	10.57	10.52	10.57
673	NASDAQ	VLY	Wed, Aug 7, 1996	10.57	10.57	10.47	10.52
672	NASDAQ	VLY	Tue, Aug 6, 1996	10.68	10.73	10.57	10.57
671	NASDAQ	VLY	Mon, Aug 5, 1996	10.73	10.73	10.68	10.68
670	NASDAQ	VLY	Fri, Aug 2, 1996	10.47	10.57	10.47	10.47
669	NASDAQ	VLY	Thu, Aug 1, 1996	10.47	10.52	10.42	10.47
668	NASDAQ	VLY	Wed, Jul 31, 1996	10.52	10.52	10.42	10.47
667	NASDAQ	VLY	Tue, Jul 30, 1996	10.31	10.47	10.31	10.47
666	NASDAQ	VLY	Mon, Jul 29, 1996	10.31	10.37	10.31	10.31
665	NASDAQ	VLY	Fri, Jul 26, 1996	10.21	10.31	10.21	10.31
664	NASDAQ	VLY	Thu, Jul 25, 1996	10.26	10.26	10.16	10.21
663	NASDAQ	VLY	Wed, Jul 24, 1996	10.26	10.26	10.16	10.26
662	NASDAQ	VLY	Tue, Jul 23, 1996	10.31	10.31	10.26	10.31
661	NASDAQ	VLY	Mon, Jul 22, 1996	10.47	10.47	10.26	10.26
660	NASDAQ	VLY	Fri, Jul 19, 1996	10.26	10.42	10.26	10.37
659	NASDAQ	VLY	Thu, Jul 18, 1996	10.11	10.26	10.11	10.26
658	NASDAQ	VLY	Wed, Jul 17, 1996	10.21	10.26	10.11	10.11
657	NASDAQ	VLY	Tue, Jul 16, 1996	10.26	10.37	10.11	10.16
656	NASDAQ	VLY	Mon, Jul 15, 1996	10.62	10.62	10.31	10.31
655	NASDAQ	VLY	Fri, Jul 12, 1996	10.42	10.62	10.31	10.62
654	NASDAQ	VLY	Thu, Jul 11, 1996	10.42	10.47	10.31	10.31
653	NASDAQ	VLY	Wed, Jul 10, 1996	10.73	10.73	10.31	10.42
652	NASDAQ	VLY	Tue, Jul 9, 1996	10.83	10.88	10.73	10.83
651	NASDAQ	VLY	Mon, Jul 8, 1996	11.09	11.09	10.93	10.93
650	NASDAQ	VLY	Fri, Jul 5, 1996	11.24	11.29	11.14	11.14
649	NASDAQ	VLY	Wed, Jul 3, 1996	11.40	11.40	11.29	11.29
648	NASDAQ	VLY	Tue, Jul 2, 1996	11.55	11.55	11.14	11.40
647	NASDAQ	VLY	Mon, Jul 1, 1996	10.57	11.55	10.57	11.50
646	NASDAQ	VLY	Fri, Jun 28, 1996	10.73	10.88	10.52	10.52
645	NASDAQ	VLY	Thu, Jun 27, 1996	11.35	11.35	10.37	10.73
644	NASDAQ	VLY	Wed, Jun 26, 1996	11.40	11.40	11.29	11.40
643	NASDAQ	VLY	Tue, Jun 25, 1996	11.50	11.50	11.40	11.40
642	NASDAQ	VLY	Mon, Jun 24, 1996	11.29	11.50	11.27	11.50
641	NASDAQ	VLY	Fri, Jun 21, 1996	10.93	11.24	10.93	11.24
640	NASDAQ	VLY	Thu, Jun 20, 1996	11.40	11.45	10.88	10.88
639	NASDAQ	VLY	Wed, Jun 19, 1996	11.55	11.55	11.40	11.40
638	NASDAQ	VLY	Tue, Jun 18, 1996	11.50	11.55	11.50	11.55
637	NASDAQ	VLY	Mon, Jun 17, 1996	11.55	11.55	11.50	11.50
636	NASDAQ	VLY	Fri, Jun 14, 1996	11.55	11.60	11.55	11.55
635	NASDAQ	VLY	Thu, Jun 13, 1996	11.66	11.66	11.55	11.60
634	NASDAQ	VLY	Wed, Jun 12, 1996	11.71	11.76	11.50	11.60
633	NASDAQ	VLY	Tue, Jun 11, 1996	11.76	11.76	11.71	11.76
632	NASDAQ	VLY	Mon, Jun 10, 1996	11.86	11.86	11.66	11.71
631	NASDAQ	VLY	Fri, Jun 7, 1996	11.86	11.86	11.81	11.86
630	NASDAQ	VLY	Thu, Jun 6, 1996	11.91	11.97	11.81	11.81
629	NASDAQ	VLY	Wed, Jun 5, 1996	11.97	11.97	11.91	11.97
628	NASDAQ	VLY	Tue, Jun 4, 1996	12.07	12.07	11.97	12.02
627	NASDAQ	VLY	Mon, Jun 3, 1996	11.91	12.07	11.91	12.07
626	NASDAQ	VLY	Fri, May 31, 1996	11.97	12.02	11.97	12.02
625	NASDAQ	VLY	Thu, May 30, 1996	11.97	11.97	11.91	11.91
624	NASDAQ	VLY	Wed, May 29, 1996	11.91	11.97	11.91	11.97
623	NASDAQ	VLY	Tue, May 28, 1996	11.91	11.97	11.91	11.91
622	NASDAQ	VLY	Fri, May 24, 1996	11.86	11.97	11.86	11.91
621	NASDAQ	VLY	Thu, May 23, 1996	11.76	11.86	11.76	11.86
620	NASDAQ	VLY	Wed, May 22, 1996	11.91	11.91	11.76	11.76
619	NASDAQ	VLY	Tue, May 21, 1996	11.91	11.97	11.86	11.86
618	NASDAQ	VLY	Mon, May 20, 1996	11.97	11.97	11.86	11.91
617	NASDAQ	VLY	Fri, May 17, 1996	11.97	12.07	11.91	11.97
616	NASDAQ	VLY	Thu, May 16, 1996	12.12	12.12	11.97	11.97
615	NASDAQ	VLY	Wed, May 15, 1996	12.12	12.17	12.07	12.12
614	NASDAQ	VLY	Tue, May 14, 1996	12.12	12.17	12.12	12.12
613	NASDAQ	VLY	Mon, May 13, 1996	12.07	12.17	12.07	12.17
612	NASDAQ	VLY	Fri, May 10, 1996	11.97	12.07	11.97	12.07
611	NASDAQ	VLY	Thu, May 9, 1996	12.02	12.02	11.97	11.97
610	NASDAQ	VLY	Wed, May 8, 1996	12.22	12.22	11.97	12.02
609	NASDAQ	VLY	Tue, May 7, 1996	12.27	12.27	12.17	12.22
608	NASDAQ	VLY	Mon, May 6, 1996	12.17	12.22	12.12	12.22
607	NASDAQ	VLY	Fri, May 3, 1996	12.12	12.17	12.12	12.12
606	NASDAQ	VLY	Thu, May 2, 1996	12.07	12.12	12.07	12.12
605	NASDAQ	VLY	Wed, May 1, 1996	12.02	12.12	11.97	12.07
604	NASDAQ	VLY	Tue, Apr 30, 1996	11.97	12.02	11.97	11.97
603	NASDAQ	VLY	Mon, Apr 29, 1996	11.97	11.97	11.91	11.91
602	NASDAQ	VLY	Fri, Apr 26, 1996	11.97	11.97	11.97	11.97
601	NASDAQ	VLY	Thu, Apr 25, 1996	11.76	11.97	11.76	11.97
600	NASDAQ	VLY	Wed, Apr 24, 1996	11.71	11.81	11.71	11.81
599	NASDAQ	VLY	Tue, Apr 23, 1996	12.22	12.38	12.22	12.38
598	NASDAQ	VLY	Mon, Apr 22, 1996	12.27	12.27	12.22	12.22
597	NASDAQ	VLY	Fri, Apr 19, 1996	12.22	12.22	12.17	12.20
596	NASDAQ	VLY	Thu, Apr 18, 1996	11.86	12.22	11.86	12.12
595	NASDAQ	VLY	Wed, Apr 17, 1996	11.81	11.86	11.76	11.86
594	NASDAQ	VLY	Tue, Apr 16, 1996	11.76	11.81	11.76	11.81
593	NASDAQ	VLY	Mon, Apr 15, 1996	11.66	11.81	11.66	11.81
592	NASDAQ	VLY	Fri, Apr 12, 1996	11.60	11.71	11.55	11.71
591	NASDAQ	VLY	Thu, Apr 11, 1996	11.71	11.76	11.55	11.55
590	NASDAQ	VLY	Wed, Apr 10, 1996	11.71	11.76	11.71	11.76
589	NASDAQ	VLY	Tue, Apr 9, 1996	11.76	11.81	11.71	11.71
588	NASDAQ	VLY	Mon, Apr 8, 1996	11.81	11.86	11.71	11.76
587	NASDAQ	VLY	Thu, Apr 4, 1996	12.12	12.17	12.02	12.07
586	NASDAQ	VLY	Wed, Apr 3, 1996	12.12	12.22	12.12	12.17
585	NASDAQ	VLY	Tue, Apr 2, 1996	11.66	12.38	11.66	12.12
584	NASDAQ	VLY	Mon, Apr 1, 1996	11.50	11.50	11.40	11.50
583	NASDAQ	VLY	Fri, Mar 29, 1996	11.14	11.55	11.14	11.45
582	NASDAQ	VLY	Thu, Mar 28, 1996	11.14	11.19	11.09	11.09
581	NASDAQ	VLY	Wed, Mar 27, 1996	11.09	11.19	11.09	11.14
580	NASDAQ	VLY	Tue, Mar 26, 1996	10.99	11.14	10.99	11.14
579	NASDAQ	VLY	Mon, Mar 25, 1996	10.93	11.09	10.93	11.04
578	NASDAQ	VLY	Fri, Mar 22, 1996	10.83	10.83	10.73	10.83
577	NASDAQ	VLY	Thu, Mar 21, 1996	10.62	10.83	10.62	10.83
576	NASDAQ	VLY	Wed, Mar 20, 1996	10.62	10.68	10.57	10.57
575	NASDAQ	VLY	Tue, Mar 19, 1996	10.57	10.62	10.57	10.57
574	NASDAQ	VLY	Mon, Mar 18, 1996	10.47	10.52	10.47	10.47
573	NASDAQ	VLY	Fri, Mar 15, 1996	10.31	10.52	10.31	10.52
572	NASDAQ	VLY	Thu, Mar 14, 1996	10.26	10.47	10.26	10.37
571	NASDAQ	VLY	Wed, Mar 13, 1996	10.26	10.31	10.21	10.26
570	NASDAQ	VLY	Tue, Mar 12, 1996	10.31	10.31	10.21	10.21
569	NASDAQ	VLY	Mon, Mar 11, 1996	9.85	10.31	9.85	10.31
568	NASDAQ	VLY	Fri, Mar 8, 1996	10.47	10.47	9.80	9.80
567	NASDAQ	VLY	Thu, Mar 7, 1996	10.57	10.62	10.57	10.62
566	NASDAQ	VLY	Wed, Mar 6, 1996	10.62	10.62	10.57	10.62
565	NASDAQ	VLY	Tue, Mar 5, 1996	10.57	10.68	10.57	10.68
564	NASDAQ	VLY	Mon, Mar 4, 1996	10.52	10.57	10.52	10.57
563	NASDAQ	VLY	Fri, Mar 1, 1996	10.42	10.62	10.42	10.52
562	NASDAQ	VLY	Thu, Feb 29, 1996	10.16	10.37	10.16	10.37
561	NASDAQ	VLY	Wed, Feb 28, 1996	10.16	10.26	10.16	10.26
560	NASDAQ	VLY	Tue, Feb 27, 1996	10.16	10.16	10.16	10.16
559	NASDAQ	VLY	Mon, Feb 26, 1996	10.11	10.21	10.06	10.21
558	NASDAQ	VLY	Fri, Feb 23, 1996	10.16	10.26	10.16	10.21
557	NASDAQ	VLY	Thu, Feb 22, 1996	10.01	10.11	9.90	10.01
556	NASDAQ	VLY	Wed, Feb 21, 1996	10.11	10.31	10.11	10.11
555	NASDAQ	VLY	Tue, Feb 20, 1996	10.16	10.16	10.11	10.16
554	NASDAQ	VLY	Fri, Feb 16, 1996	10.01	10.16	10.01	10.16
553	NASDAQ	VLY	Thu, Feb 15, 1996	10.01	10.11	10.01	10.06
552	NASDAQ	VLY	Wed, Feb 14, 1996	10.06	10.11	10.01	10.11
551	NASDAQ	VLY	Tue, Feb 13, 1996	10.06	10.06	9.95	10.01
550	NASDAQ	VLY	Mon, Feb 12, 1996	10.06	10.11	10.01	10.06
549	NASDAQ	VLY	Fri, Feb 9, 1996	10.06	10.06	10.01	10.01
548	NASDAQ	VLY	Thu, Feb 8, 1996	10.06	10.11	10.06	10.11
547	NASDAQ	VLY	Wed, Feb 7, 1996	10.01	10.11	10.01	10.11
546	NASDAQ	VLY	Tue, Feb 6, 1996	10.01	10.06	10.01	10.06
545	NASDAQ	VLY	Mon, Feb 5, 1996	10.11	10.16	10.06	10.06
544	NASDAQ	VLY	Fri, Feb 2, 1996	10.16	10.21	10.11	10.11
543	NASDAQ	VLY	Thu, Feb 1, 1996	10.11	10.16	10.06	10.16
542	NASDAQ	VLY	Wed, Jan 31, 1996	10.21	10.26	10.06	10.11
541	NASDAQ	VLY	Tue, Jan 30, 1996	10.31	10.31	10.21	10.21
540	NASDAQ	VLY	Mon, Jan 29, 1996	10.26	10.31	10.26	10.31
539	NASDAQ	VLY	Fri, Jan 26, 1996	10.16	10.26	10.16	10.26
538	NASDAQ	VLY	Thu, Jan 25, 1996	10.26	10.26	10.11	10.16
537	NASDAQ	VLY	Wed, Jan 24, 1996	10.21	10.31	10.21	10.26
536	NASDAQ	VLY	Tue, Jan 23, 1996	10.21	10.31	10.21	10.26
535	NASDAQ	VLY	Mon, Jan 22, 1996	10.16	10.26	10.16	10.26
534	NASDAQ	VLY	Fri, Jan 19, 1996	10.31	10.31	10.21	10.26
533	NASDAQ	VLY	Thu, Jan 18, 1996	10.31	10.31	10.26	10.31
532	NASDAQ	VLY	Wed, Jan 17, 1996	10.31	10.31	10.21	10.26
531	NASDAQ	VLY	Tue, Jan 16, 1996	10.21	10.31	10.16	10.31
530	NASDAQ	VLY	Mon, Jan 15, 1996	10.16	10.21	10.06	10.16
529	NASDAQ	VLY	Fri, Jan 12, 1996	10.16	10.16	10.11	10.16
528	NASDAQ	VLY	Thu, Jan 11, 1996	10.11	10.31	10.11	10.16
527	NASDAQ	VLY	Wed, Jan 10, 1996	10.26	10.31	10.16	10.16
526	NASDAQ	VLY	Tue, Jan 9, 1996	10.47	10.47	10.31	10.31
525	NASDAQ	VLY	Mon, Jan 8, 1996	10.52	10.52	10.52	10.52
524	NASDAQ	VLY	Fri, Jan 5, 1996	10.57	10.62	10.42	10.62
523	NASDAQ	VLY	Thu, Jan 4, 1996	10.57	10.62	10.47	10.57
522	NASDAQ	VLY	Wed, Jan 3, 1996	10.42	10.57	10.42	10.52
521	NASDAQ	VLY	Tue, Jan 2, 1996	10.21	10.37	10.16	10.37
520	NASDAQ	VLY	Fri, Dec 29, 1995	10.26	10.31	10.21	10.31
519	NASDAQ	VLY	Thu, Dec 28, 1995	10.16	10.21	10.16	10.21
518	NASDAQ	VLY	Wed, Dec 27, 1995	10.21	10.31	10.21	10.21
517	NASDAQ	VLY	Tue, Dec 26, 1995	10.26	10.31	10.21	10.31
516	NASDAQ	VLY	Fri, Dec 22, 1995	10.21	10.31	10.21	10.31
515	NASDAQ	VLY	Thu, Dec 21, 1995	10.42	10.42	10.21	10.21
514	NASDAQ	VLY	Wed, Dec 20, 1995	10.42	10.52	10.37	10.42
513	NASDAQ	VLY	Tue, Dec 19, 1995	10.26	10.31	10.21	10.31
512	NASDAQ	VLY	Mon, Dec 18, 1995	10.16	10.31	10.16	10.31
511	NASDAQ	VLY	Fri, Dec 15, 1995	10.42	10.42	10.26	10.26
510	NASDAQ	VLY	Thu, Dec 14, 1995	10.26	10.31	10.26	10.31
509	NASDAQ	VLY	Wed, Dec 13, 1995	10.26	10.26	10.11	10.26
508	NASDAQ	VLY	Tue, Dec 12, 1995	10.21	10.21	10.16	10.21
507	NASDAQ	VLY	Mon, Dec 11, 1995	10.16	10.26	10.16	10.16
506	NASDAQ	VLY	Fri, Dec 8, 1995	10.21	10.21	10.16	10.21
505	NASDAQ	VLY	Thu, Dec 7, 1995	10.06	10.11	10.01	10.11
504	NASDAQ	VLY	Wed, Dec 6, 1995	10.11	10.16	10.11	10.11
503	NASDAQ	VLY	Tue, Dec 5, 1995	10.26	10.37	10.21	10.21
502	NASDAQ	VLY	Mon, Dec 4, 1995	10.16	10.31	10.11	10.31
501	NASDAQ	VLY	Fri, Dec 1, 1995	10.11	10.26	10.11	10.26
500	NASDAQ	VLY	Thu, Nov 30, 1995	9.90	10.16	9.90	10.16
499	NASDAQ	VLY	Wed, Nov 29, 1995	9.90	10.01	9.90	9.90
498	NASDAQ	VLY	Tue, Nov 28, 1995	9.80	9.95	9.80	9.90
497	NASDAQ	VLY	Mon, Nov 27, 1995	9.85	9.85	9.75	9.80
496	NASDAQ	VLY	Fri, Nov 24, 1995	9.75	9.80	9.70	9.80
495	NASDAQ	VLY	Wed, Nov 22, 1995	9.85	9.90	9.80	9.85
494	NASDAQ	VLY	Tue, Nov 21, 1995	9.85	9.85	9.80	9.85
493	NASDAQ	VLY	Mon, Nov 20, 1995	9.80	9.85	9.75	9.80
492	NASDAQ	VLY	Fri, Nov 17, 1995	9.90	9.90	9.85	9.85
491	NASDAQ	VLY	Thu, Nov 16, 1995	9.80	9.90	9.80	9.85
490	NASDAQ	VLY	Wed, Nov 15, 1995	9.85	9.85	9.80	9.80
489	NASDAQ	VLY	Tue, Nov 14, 1995	9.90	9.90	9.90	9.90
488	NASDAQ	VLY	Mon, Nov 13, 1995	9.90	9.90	9.85	9.85
487	NASDAQ	VLY	Fri, Nov 10, 1995	9.80	9.85	9.80	9.85
486	NASDAQ	VLY	Thu, Nov 9, 1995	9.95	9.95	9.85	9.90
485	NASDAQ	VLY	Wed, Nov 8, 1995	9.90	9.95	9.85	9.90
484	NASDAQ	VLY	Tue, Nov 7, 1995	9.85	10.01	9.80	10.01
483	NASDAQ	VLY	Mon, Nov 6, 1995	9.85	9.85	9.80	9.80
482	NASDAQ	VLY	Fri, Nov 3, 1995	9.80	9.85	9.80	9.85
481	NASDAQ	VLY	Thu, Nov 2, 1995	9.90	9.95	9.80	9.80
480	NASDAQ	VLY	Wed, Nov 1, 1995	10.01	10.06	9.80	9.90
479	NASDAQ	VLY	Tue, Oct 31, 1995	9.90	10.06	9.90	10.06
478	NASDAQ	VLY	Mon, Oct 30, 1995	9.85	9.85	9.80	9.85
477	NASDAQ	VLY	Fri, Oct 27, 1995	9.75	9.85	9.70	9.85
476	NASDAQ	VLY	Thu, Oct 26, 1995	9.95	9.95	9.80	9.80
475	NASDAQ	VLY	Wed, Oct 25, 1995	9.90	9.95	9.80	9.90
474	NASDAQ	VLY	Tue, Oct 24, 1995	10.01	10.01	9.90	9.90
473	NASDAQ	VLY	Mon, Oct 23, 1995	9.95	10.01	9.90	9.95
472	NASDAQ	VLY	Fri, Oct 20, 1995	10.01	10.01	9.90	10.01
471	NASDAQ	VLY	Thu, Oct 19, 1995	9.90	10.01	9.90	9.95
470	NASDAQ	VLY	Wed, Oct 18, 1995	10.01	10.01	9.75	9.90
469	NASDAQ	VLY	Tue, Oct 17, 1995	9.95	10.06	9.95	10.06
468	NASDAQ	VLY	Mon, Oct 16, 1995	10.06	10.06	9.90	10.01
467	NASDAQ	VLY	Fri, Oct 13, 1995	10.06	10.06	9.95	10.01
466	NASDAQ	VLY	Thu, Oct 12, 1995	10.06	10.06	10.01	10.06
465	NASDAQ	VLY	Wed, Oct 11, 1995	9.95	10.06	9.95	10.06
464	NASDAQ	VLY	Tue, Oct 10, 1995	9.95	10.06	9.85	9.95
463	NASDAQ	VLY	Mon, Oct 9, 1995	10.11	10.16	10.06	10.06
462	NASDAQ	VLY	Fri, Oct 6, 1995	10.01	10.21	10.01	10.16
461	NASDAQ	VLY	Thu, Oct 5, 1995	10.01	10.06	10.01	10.06
460	NASDAQ	VLY	Wed, Oct 4, 1995	10.21	10.21	10.11	10.11
459	NASDAQ	VLY	Tue, Oct 3, 1995	10.37	10.37	10.16	10.26
458	NASDAQ	VLY	Mon, Oct 2, 1995	10.26	10.31	10.21	10.26
457	NASDAQ	VLY	Fri, Sep 29, 1995	10.21	10.21	10.06	10.21
456	NASDAQ	VLY	Thu, Sep 28, 1995	10.21	10.21	10.16	10.21
455	NASDAQ	VLY	Wed, Sep 27, 1995	10.21	10.26	10.06	10.16
454	NASDAQ	VLY	Tue, Sep 26, 1995	10.26	10.31	10.11	10.21
453	NASDAQ	VLY	Mon, Sep 25, 1995	10.11	10.26	10.11	10.21
452	NASDAQ	VLY	Fri, Sep 22, 1995	10.21	10.26	10.11	10.21
451	NASDAQ	VLY	Thu, Sep 21, 1995	10.16	10.26	10.16	10.26
450	NASDAQ	VLY	Wed, Sep 20, 1995	10.26	10.26	10.06	10.16
449	NASDAQ	VLY	Tue, Sep 19, 1995	10.11	10.26	10.11	10.26
448	NASDAQ	VLY	Mon, Sep 18, 1995	9.95	10.06	9.95	10.06
447	NASDAQ	VLY	Fri, Sep 15, 1995	9.90	9.95	9.85	9.95
446	NASDAQ	VLY	Thu, Sep 14, 1995	9.80	9.95	9.75	9.90
445	NASDAQ	VLY	Wed, Sep 13, 1995	9.80	9.85	9.75	9.80
444	NASDAQ	VLY	Tue, Sep 12, 1995	9.90	9.90	9.75	9.80
443	NASDAQ	VLY	Mon, Sep 11, 1995	9.85	9.95	9.80	9.90
442	NASDAQ	VLY	Fri, Sep 8, 1995	9.80	9.85	9.75	9.85
441	NASDAQ	VLY	Thu, Sep 7, 1995	9.75	9.80	9.70	9.80
440	NASDAQ	VLY	Wed, Sep 6, 1995	9.64	9.80	9.54	9.75
439	NASDAQ	VLY	Tue, Sep 5, 1995	9.70	9.80	9.70	9.75
438	NASDAQ	VLY	Fri, Sep 1, 1995	9.64	9.75	9.64	9.70
437	NASDAQ	VLY	Thu, Aug 31, 1995	9.59	9.64	9.59	9.64
436	NASDAQ	VLY	Wed, Aug 30, 1995	9.59	9.64	9.59	9.64
435	NASDAQ	VLY	Tue, Aug 29, 1995	9.59	9.64	9.59	9.64
434	NASDAQ	VLY	Mon, Aug 28, 1995	9.54	9.64	9.54	9.59
433	NASDAQ	VLY	Fri, Aug 25, 1995	9.59	9.59	9.54	9.59
432	NASDAQ	VLY	Thu, Aug 24, 1995	9.64	9.70	9.59	9.59
431	NASDAQ	VLY	Wed, Aug 23, 1995	9.70	9.70	9.64	9.70
430	NASDAQ	VLY	Tue, Aug 22, 1995	9.70	9.70	9.54	9.64
429	NASDAQ	VLY	Mon, Aug 21, 1995	9.70	9.75	9.64	9.70
428	NASDAQ	VLY	Fri, Aug 18, 1995	9.70	9.70	9.64	9.64
427	NASDAQ	VLY	Thu, Aug 17, 1995	9.59	9.70	9.59	9.59
426	NASDAQ	VLY	Wed, Aug 16, 1995	9.70	9.70	9.64	9.64
425	NASDAQ	VLY	Tue, Aug 15, 1995	9.64	9.64	9.59	9.59
424	NASDAQ	VLY	Mon, Aug 14, 1995	9.70	9.70	9.59	9.64
423	NASDAQ	VLY	Fri, Aug 11, 1995	9.64	9.70	9.64	9.64
422	NASDAQ	VLY	Thu, Aug 10, 1995	9.70	9.70	9.64	9.64
421	NASDAQ	VLY	Wed, Aug 9, 1995	9.70	9.70	9.64	9.70
420	NASDAQ	VLY	Tue, Aug 8, 1995	9.64	9.70	9.59	9.70
419	NASDAQ	VLY	Mon, Aug 7, 1995	9.64	9.75	9.59	9.64
418	NASDAQ	VLY	Fri, Aug 4, 1995	9.80	9.80	9.59	9.59
417	NASDAQ	VLY	Thu, Aug 3, 1995	9.75	9.75	9.64	9.75
416	NASDAQ	VLY	Wed, Aug 2, 1995	9.80	9.80	9.70	9.75
415	NASDAQ	VLY	Tue, Aug 1, 1995	9.80	9.80	9.70	9.70
414	NASDAQ	VLY	Mon, Jul 31, 1995	9.80	9.85	9.70	9.70
413	NASDAQ	VLY	Fri, Jul 28, 1995	9.75	9.80	9.75	9.80
412	NASDAQ	VLY	Thu, Jul 27, 1995	9.75	9.85	9.72	9.80
411	NASDAQ	VLY	Wed, Jul 26, 1995	9.85	9.85	9.70	9.80
410	NASDAQ	VLY	Tue, Jul 25, 1995	9.85	9.85	9.80	9.85
409	NASDAQ	VLY	Mon, Jul 24, 1995	9.80	9.80	9.70	9.80
408	NASDAQ	VLY	Fri, Jul 21, 1995	9.80	9.85	9.80	9.80
407	NASDAQ	VLY	Thu, Jul 20, 1995	9.70	9.80	9.64	9.75
406	NASDAQ	VLY	Wed, Jul 19, 1995	9.85	9.85	9.49	9.70
405	NASDAQ	VLY	Tue, Jul 18, 1995	10.01	10.01	9.80	9.80
404	NASDAQ	VLY	Mon, Jul 17, 1995	9.90	10.01	9.85	10.01
403	NASDAQ	VLY	Fri, Jul 14, 1995	9.90	9.95	9.70	9.85
402	NASDAQ	VLY	Thu, Jul 13, 1995	10.06	10.16	9.90	9.95
401	NASDAQ	VLY	Wed, Jul 12, 1995	10.26	10.26	9.90	10.16
400	NASDAQ	VLY	Tue, Jul 11, 1995	10.68	10.68	10.31	10.37
399	NASDAQ	VLY	Mon, Jul 10, 1995	10.47	10.73	10.47	10.73
398	NASDAQ	VLY	Fri, Jul 7, 1995	10.52	10.52	10.42	10.42
397	NASDAQ	VLY	Thu, Jul 6, 1995	10.37	10.52	10.26	10.47
396	NASDAQ	VLY	Wed, Jul 5, 1995	10.11	10.37	10.11	10.37
395	NASDAQ	VLY	Mon, Jul 3, 1995	9.95	10.01	9.80	10.01
394	NASDAQ	VLY	Fri, Jun 30, 1995	9.64	9.95	9.54	9.95
393	NASDAQ	VLY	Thu, Jun 29, 1995	9.70	9.70	9.64	9.64
392	NASDAQ	VLY	Wed, Jun 28, 1995	9.64	9.70	9.64	9.70
391	NASDAQ	VLY	Tue, Jun 27, 1995	9.64	9.70	9.64	9.64
390	NASDAQ	VLY	Mon, Jun 26, 1995	9.75	9.80	9.49	9.54
389	NASDAQ	VLY	Fri, Jun 23, 1995	9.80	9.80	9.75	9.75
388	NASDAQ	VLY	Thu, Jun 22, 1995	9.90	9.90	9.75	9.80
387	NASDAQ	VLY	Wed, Jun 21, 1995	9.85	9.90	9.80	9.85
386	NASDAQ	VLY	Tue, Jun 20, 1995	9.75	9.85	9.70	9.80
385	NASDAQ	VLY	Mon, Jun 19, 1995	9.90	9.90	9.70	9.75
384	NASDAQ	VLY	Fri, Jun 16, 1995	9.90	9.90	9.85	9.85
383	NASDAQ	VLY	Thu, Jun 15, 1995	9.95	9.95	9.85	9.90
382	NASDAQ	VLY	Wed, Jun 14, 1995	9.95	9.95	9.90	9.95
381	NASDAQ	VLY	Tue, Jun 13, 1995	9.95	9.95	9.85	9.90
380	NASDAQ	VLY	Mon, Jun 12, 1995	9.90	9.95	9.90	9.95
379	NASDAQ	VLY	Fri, Jun 9, 1995	9.95	9.95	9.90	9.90
378	NASDAQ	VLY	Thu, Jun 8, 1995	9.90	10.01	9.80	10.01
377	NASDAQ	VLY	Wed, Jun 7, 1995	9.80	9.95	9.80	9.95
376	NASDAQ	VLY	Tue, Jun 6, 1995	9.90	9.90	9.85	9.85
375	NASDAQ	VLY	Mon, Jun 5, 1995	9.80	9.90	9.80	9.90
374	NASDAQ	VLY	Fri, Jun 2, 1995	9.75	9.80	9.70	9.80
373	NASDAQ	VLY	Thu, Jun 1, 1995	9.64	9.75	9.64	9.75
372	NASDAQ	VLY	Wed, May 31, 1995	9.54	9.64	9.49	9.64
371	NASDAQ	VLY	Tue, May 30, 1995	9.70	9.70	9.49	9.49
370	NASDAQ	VLY	Fri, May 26, 1995	9.49	9.54	9.49	9.54
369	NASDAQ	VLY	Thu, May 25, 1995	9.70	9.75	9.44	9.54
368	NASDAQ	VLY	Wed, May 24, 1995	9.59	9.70	9.59	9.64
367	NASDAQ	VLY	Tue, May 23, 1995	9.75	9.75	9.54	9.54
366	NASDAQ	VLY	Mon, May 22, 1995	9.75	9.75	9.70	9.70
365	NASDAQ	VLY	Fri, May 19, 1995	9.75	9.75	9.70	9.70
364	NASDAQ	VLY	Thu, May 18, 1995	9.90	9.90	9.70	9.75
363	NASDAQ	VLY	Wed, May 17, 1995	9.95	9.95	9.85	9.90
362	NASDAQ	VLY	Tue, May 16, 1995	10.06	10.11	9.95	9.95
361	NASDAQ	VLY	Mon, May 15, 1995	10.26	10.26	10.06	10.11
360	NASDAQ	VLY	Fri, May 12, 1995	10.11	10.16	10.11	10.11
359	NASDAQ	VLY	Thu, May 11, 1995	10.21	10.26	9.95	10.01
358	NASDAQ	VLY	Wed, May 10, 1995	10.16	10.21	10.16	10.16
357	NASDAQ	VLY	Tue, May 9, 1995	10.21	10.31	10.16	10.16
356	NASDAQ	VLY	Mon, May 8, 1995	10.37	10.37	10.21	10.21
355	NASDAQ	VLY	Fri, May 5, 1995	10.42	10.47	10.31	10.31
354	NASDAQ	VLY	Thu, May 4, 1995	10.52	10.52	10.31	10.42
353	NASDAQ	VLY	Wed, May 3, 1995	10.52	10.52	10.42	10.47
352	NASDAQ	VLY	Tue, May 2, 1995	10.57	10.57	10.47	10.47
351	NASDAQ	VLY	Mon, May 1, 1995	10.31	10.47	10.31	10.47
350	NASDAQ	VLY	Fri, Apr 28, 1995	10.42	10.42	10.31	10.31
349	NASDAQ	VLY	Thu, Apr 27, 1995	10.26	10.37	10.26	10.37
348	NASDAQ	VLY	Wed, Apr 26, 1995	10.11	10.37	10.11	10.37
347	NASDAQ	VLY	Tue, Apr 25, 1995	9.95	10.11	9.90	10.11
346	NASDAQ	VLY	Mon, Apr 24, 1995	10.01	10.16	9.95	9.95
345	NASDAQ	VLY	Fri, Apr 21, 1995	10.01	10.11	9.95	10.11
344	NASDAQ	VLY	Thu, Apr 20, 1995	10.16	10.16	9.95	9.95
343	NASDAQ	VLY	Wed, Apr 19, 1995	10.31	10.37	10.11	10.16
342	NASDAQ	VLY	Tue, Apr 18, 1995	10.52	10.52	10.37	10.42
341	NASDAQ	VLY	Mon, Apr 17, 1995	10.47	10.52	10.42	10.42
340	NASDAQ	VLY	Thu, Apr 13, 1995	10.52	10.52	10.47	10.52
339	NASDAQ	VLY	Wed, Apr 12, 1995	10.73	10.73	10.57	10.57
338	NASDAQ	VLY	Tue, Apr 11, 1995	10.73	10.73	10.68	10.68
337	NASDAQ	VLY	Mon, Apr 10, 1995	10.73	10.78	10.73	10.78
336	NASDAQ	VLY	Fri, Apr 7, 1995	10.62	10.83	10.62	10.68
335	NASDAQ	VLY	Thu, Apr 6, 1995	10.99	11.14	10.93	11.14
334	NASDAQ	VLY	Wed, Apr 5, 1995	10.93	10.99	10.83	10.93
333	NASDAQ	VLY	Tue, Apr 4, 1995	10.88	10.99	10.88	10.93
332	NASDAQ	VLY	Mon, Apr 3, 1995	10.68	10.73	10.68	10.73
331	NASDAQ	VLY	Fri, Mar 31, 1995	10.57	10.62	10.57	10.57
330	NASDAQ	VLY	Thu, Mar 30, 1995	10.52	10.57	10.47	10.57
329	NASDAQ	VLY	Wed, Mar 29, 1995	10.52	10.62	10.52	10.57
328	NASDAQ	VLY	Tue, Mar 28, 1995	10.52	10.57	10.52	10.57
327	NASDAQ	VLY	Mon, Mar 27, 1995	10.62	10.62	10.57	10.57
326	NASDAQ	VLY	Fri, Mar 24, 1995	10.42	10.62	10.42	10.57
325	NASDAQ	VLY	Thu, Mar 23, 1995	10.42	10.42	10.37	10.37
324	NASDAQ	VLY	Wed, Mar 22, 1995	10.52	10.52	10.42	10.47
323	NASDAQ	VLY	Tue, Mar 21, 1995	10.57	10.60	10.47	10.52
322	NASDAQ	VLY	Mon, Mar 20, 1995	10.57	10.62	10.52	10.52
321	NASDAQ	VLY	Fri, Mar 17, 1995	10.57	10.57	10.52	10.57
320	NASDAQ	VLY	Thu, Mar 16, 1995	10.37	10.57	10.37	10.57
319	NASDAQ	VLY	Wed, Mar 15, 1995	10.47	10.47	10.42	10.42
318	NASDAQ	VLY	Tue, Mar 14, 1995	10.42	10.47	10.37	10.47
317	NASDAQ	VLY	Mon, Mar 13, 1995	10.57	10.57	10.37	10.37
316	NASDAQ	VLY	Fri, Mar 10, 1995	10.57	10.62	10.57	10.57
315	NASDAQ	VLY	Thu, Mar 9, 1995	10.47	10.47	10.47	10.47
314	NASDAQ	VLY	Wed, Mar 8, 1995	10.42	10.47	10.42	10.47
313	NASDAQ	VLY	Tue, Mar 7, 1995	10.57	10.57	10.42	10.42
312	NASDAQ	VLY	Mon, Mar 6, 1995	10.57	10.68	10.52	10.57
311	NASDAQ	VLY	Fri, Mar 3, 1995	10.83	10.83	10.73	10.73
310	NASDAQ	VLY	Thu, Mar 2, 1995	10.88	10.93	10.83	10.88
309	NASDAQ	VLY	Wed, Mar 1, 1995	10.88	10.88	10.83	10.83
308	NASDAQ	VLY	Tue, Feb 28, 1995	10.62	10.78	10.62	10.78
307	NASDAQ	VLY	Mon, Feb 27, 1995	10.68	10.68	10.57	10.57
306	NASDAQ	VLY	Fri, Feb 24, 1995	10.73	10.73	10.62	10.68
305	NASDAQ	VLY	Thu, Feb 23, 1995	10.78	10.83	10.68	10.68
304	NASDAQ	VLY	Wed, Feb 22, 1995	10.99	10.99	10.78	10.78
303	NASDAQ	VLY	Tue, Feb 21, 1995	11.04	11.09	10.99	10.99
302	NASDAQ	VLY	Fri, Feb 17, 1995	11.14	11.14	11.04	11.04
301	NASDAQ	VLY	Thu, Feb 16, 1995	11.04	11.14	11.04	11.14
300	NASDAQ	VLY	Wed, Feb 15, 1995	10.62	10.99	10.62	10.99
299	NASDAQ	VLY	Tue, Feb 14, 1995	10.57	10.73	10.57	10.68
298	NASDAQ	VLY	Mon, Feb 13, 1995	10.62	10.62	10.52	10.62
297	NASDAQ	VLY	Fri, Feb 10, 1995	10.52	10.57	10.52	10.57
296	NASDAQ	VLY	Thu, Feb 9, 1995	10.52	10.57	10.47	10.52
295	NASDAQ	VLY	Wed, Feb 8, 1995	10.62	10.62	10.52	10.62
294	NASDAQ	VLY	Tue, Feb 7, 1995	10.62	10.62	10.57	10.62
293	NASDAQ	VLY	Mon, Feb 6, 1995	10.42	10.68	10.42	10.47
292	NASDAQ	VLY	Fri, Feb 3, 1995	10.52	10.52	10.52	10.52
291	NASDAQ	VLY	Thu, Feb 2, 1995	10.47	10.52	10.44	10.52
290	NASDAQ	VLY	Wed, Feb 1, 1995	10.57	10.57	10.47	10.52
289	NASDAQ	VLY	Tue, Jan 31, 1995	10.68	10.68	10.52	10.52
288	NASDAQ	VLY	Mon, Jan 30, 1995	10.73	10.83	10.73	10.73
287	NASDAQ	VLY	Fri, Jan 27, 1995	11.04	11.04	10.78	10.78
286	NASDAQ	VLY	Thu, Jan 26, 1995	10.93	11.09	10.88	11.04
285	NASDAQ	VLY	Wed, Jan 25, 1995	11.04	11.09	11.04	11.04
284	NASDAQ	VLY	Tue, Jan 24, 1995	11.14	11.19	10.93	10.99
283	NASDAQ	VLY	Mon, Jan 23, 1995	11.19	11.24	11.09	11.09
282	NASDAQ	VLY	Fri, Jan 20, 1995	11.40	11.40	11.24	11.24
281	NASDAQ	VLY	Thu, Jan 19, 1995	11.60	11.66	11.50	11.50
280	NASDAQ	VLY	Wed, Jan 18, 1995	11.71	11.71	11.60	11.66
279	NASDAQ	VLY	Tue, Jan 17, 1995	11.71	11.81	11.71	11.76
278	NASDAQ	VLY	Mon, Jan 16, 1995	11.76	11.76	11.76	11.76
277	NASDAQ	VLY	Fri, Jan 13, 1995	11.81	11.81	11.76	11.76
276	NASDAQ	VLY	Thu, Jan 12, 1995	11.81	11.86	11.76	11.76
275	NASDAQ	VLY	Wed, Jan 11, 1995	11.81	11.97	11.66	11.81
274	NASDAQ	VLY	Tue, Jan 10, 1995	11.86	12.07	11.76	11.76
273	NASDAQ	VLY	Mon, Jan 9, 1995	11.86	11.91	11.76	11.91
272	NASDAQ	VLY	Fri, Jan 6, 1995	11.97	11.97	11.86	11.86
271	NASDAQ	VLY	Thu, Jan 5, 1995	11.91	11.97	11.81	11.97
270	NASDAQ	VLY	Wed, Jan 4, 1995	11.66	11.81	11.66	11.81
269	NASDAQ	VLY	Tue, Jan 3, 1995	11.19	11.60	11.19	11.55
268	NASDAQ	VLY	Fri, Dec 30, 1994	10.83	11.14	10.83	11.14
267	NASDAQ	VLY	Thu, Dec 29, 1994	10.68	10.88	10.57	10.88
266	NASDAQ	VLY	Wed, Dec 28, 1994	10.62	10.62	10.52	10.62
265	NASDAQ	VLY	Tue, Dec 27, 1994	10.62	10.68	10.57	10.57
264	NASDAQ	VLY	Fri, Dec 23, 1994	10.52	10.57	10.52	10.57
263	NASDAQ	VLY	Thu, Dec 22, 1994	10.52	10.52	10.47	10.52
262	NASDAQ	VLY	Wed, Dec 21, 1994	10.47	10.52	10.37	10.52
261	NASDAQ	VLY	Tue, Dec 20, 1994	10.52	10.52	10.47	10.52
260	NASDAQ	VLY	Mon, Dec 19, 1994	10.47	10.52	10.47	10.52
259	NASDAQ	VLY	Fri, Dec 16, 1994	10.47	10.52	10.47	10.47
258	NASDAQ	VLY	Thu, Dec 15, 1994	10.47	10.47	10.47	10.47
257	NASDAQ	VLY	Wed, Dec 14, 1994	10.42	10.42	10.42	10.42
256	NASDAQ	VLY	Tue, Dec 13, 1994	10.52	10.52	10.37	10.47
255	NASDAQ	VLY	Mon, Dec 12, 1994	10.42	10.52	10.42	10.47
254	NASDAQ	VLY	Fri, Dec 9, 1994	10.47	10.52	10.42	10.42
253	NASDAQ	VLY	Thu, Dec 8, 1994	10.47	10.52	10.47	10.52
252	NASDAQ	VLY	Wed, Dec 7, 1994	10.47	10.52	10.42	10.52
251	NASDAQ	VLY	Tue, Dec 6, 1994	10.47	10.47	10.42	10.42
250	NASDAQ	VLY	Mon, Dec 5, 1994	10.37	10.37	10.37	10.37
249	NASDAQ	VLY	Fri, Dec 2, 1994	10.42	10.52	10.31	10.52
248	NASDAQ	VLY	Thu, Dec 1, 1994	10.31	10.42	10.31	10.42
247	NASDAQ	VLY	Wed, Nov 30, 1994	10.47	10.57	10.42	10.42
246	NASDAQ	VLY	Tue, Nov 29, 1994	10.37	10.47	10.31	10.42
245	NASDAQ	VLY	Mon, Nov 28, 1994	10.37	10.47	10.31	10.47
244	NASDAQ	VLY	Fri, Nov 25, 1994	10.26	10.47	10.26	10.42
243	NASDAQ	VLY	Wed, Nov 23, 1994	10.26	10.31	10.16	10.31
242	NASDAQ	VLY	Tue, Nov 22, 1994	10.26	10.37	10.26	10.31
241	NASDAQ	VLY	Mon, Nov 21, 1994	10.31	10.37	10.26	10.31
240	NASDAQ	VLY	Fri, Nov 18, 1994	10.37	10.37	10.31	10.31
239	NASDAQ	VLY	Thu, Nov 17, 1994	10.31	10.42	10.31	10.42
238	NASDAQ	VLY	Wed, Nov 16, 1994	10.31	10.37	10.31	10.31
237	NASDAQ	VLY	Tue, Nov 15, 1994	10.26	10.42	10.26	10.42
236	NASDAQ	VLY	Mon, Nov 14, 1994	10.31	10.37	10.31	10.37
235	NASDAQ	VLY	Fri, Nov 11, 1994	10.26	10.26	10.26	10.26
234	NASDAQ	VLY	Thu, Nov 10, 1994	10.26	10.26	10.26	10.26
233	NASDAQ	VLY	Wed, Nov 9, 1994	10.26	10.26	10.26	10.26
232	NASDAQ	VLY	Tue, Nov 8, 1994	10.16	10.21	10.06	10.21
231	NASDAQ	VLY	Mon, Nov 7, 1994	10.26	10.26	10.21	10.21
230	NASDAQ	VLY	Fri, Nov 4, 1994	10.26	10.31	10.21	10.26
229	NASDAQ	VLY	Thu, Nov 3, 1994	10.37	10.47	10.31	10.37
228	NASDAQ	VLY	Wed, Nov 2, 1994	10.73	10.73	10.42	10.42
227	NASDAQ	VLY	Tue, Nov 1, 1994	10.78	10.78	10.68	10.73
226	NASDAQ	VLY	Mon, Oct 31, 1994	10.93	10.93	10.78	10.83
225	NASDAQ	VLY	Fri, Oct 28, 1994	10.88	10.99	10.88	10.99
224	NASDAQ	VLY	Thu, Oct 27, 1994	10.88	10.93	10.88	10.93
223	NASDAQ	VLY	Wed, Oct 26, 1994	10.88	10.93	10.88	10.93
222	NASDAQ	VLY	Tue, Oct 25, 1994	10.93	10.99	10.93	10.99
221	NASDAQ	VLY	Mon, Oct 24, 1994	11.04	11.04	10.99	10.99
220	NASDAQ	VLY	Fri, Oct 21, 1994	11.04	11.04	10.99	11.04
219	NASDAQ	VLY	Thu, Oct 20, 1994	10.99	11.04	10.99	11.04
218	NASDAQ	VLY	Wed, Oct 19, 1994	11.04	11.09	10.99	10.99
217	NASDAQ	VLY	Tue, Oct 18, 1994	11.14	11.14	11.14	11.14
216	NASDAQ	VLY	Mon, Oct 17, 1994	10.99	11.14	10.99	11.14
215	NASDAQ	VLY	Fri, Oct 14, 1994	11.04	11.04	10.93	10.99
214	NASDAQ	VLY	Thu, Oct 13, 1994	11.09	11.09	11.09	11.09
213	NASDAQ	VLY	Wed, Oct 12, 1994	10.99	11.09	10.99	10.99
212	NASDAQ	VLY	Tue, Oct 11, 1994	10.99	11.04	10.99	10.99
211	NASDAQ	VLY	Mon, Oct 10, 1994	10.99	11.04	10.99	11.04
210	NASDAQ	VLY	Fri, Oct 7, 1994	11.04	11.04	10.99	10.99
209	NASDAQ	VLY	Thu, Oct 6, 1994	11.04	11.14	11.04	11.14
208	NASDAQ	VLY	Wed, Oct 5, 1994	10.99	11.04	10.99	11.04
207	NASDAQ	VLY	Tue, Oct 4, 1994	11.14	11.19	11.09	11.09
206	NASDAQ	VLY	Mon, Oct 3, 1994	11.04	11.14	10.99	11.09
205	NASDAQ	VLY	Fri, Sep 30, 1994	10.99	11.09	10.99	11.09
204	NASDAQ	VLY	Thu, Sep 29, 1994	11.04	11.04	10.99	10.99
203	NASDAQ	VLY	Wed, Sep 28, 1994	11.09	11.09	10.99	10.99
202	NASDAQ	VLY	Mon, Sep 26, 1994	11.04	11.09	10.99	11.09
201	NASDAQ	VLY	Fri, Sep 23, 1994	10.99	11.04	10.93	10.99
200	NASDAQ	VLY	Thu, Sep 22, 1994	10.99	11.04	10.99	10.99
199	NASDAQ	VLY	Wed, Sep 21, 1994	11.09	11.09	11.09	11.09
198	NASDAQ	VLY	Tue, Sep 20, 1994	11.14	11.14	11.14	11.14
197	NASDAQ	VLY	Mon, Sep 19, 1994	11.04	11.14	11.04	11.14
196	NASDAQ	VLY	Fri, Sep 16, 1994	11.09	11.09	11.04	11.04
195	NASDAQ	VLY	Thu, Sep 15, 1994	11.14	11.14	11.04	11.04
194	NASDAQ	VLY	Wed, Sep 14, 1994	11.09	11.14	11.04	11.04
193	NASDAQ	VLY	Tue, Sep 13, 1994	10.99	11.04	10.99	11.04
192	NASDAQ	VLY	Mon, Sep 12, 1994	10.99	10.99	10.99	10.99
191	NASDAQ	VLY	Fri, Sep 9, 1994	11.04	11.09	10.99	10.99
190	NASDAQ	VLY	Thu, Sep 8, 1994	11.04	11.14	11.04	11.04
189	NASDAQ	VLY	Wed, Sep 7, 1994	10.99	11.14	10.99	11.09
188	NASDAQ	VLY	Tue, Sep 6, 1994	11.04	11.04	11.04	11.04
187	NASDAQ	VLY	Fri, Sep 2, 1994	11.19	11.19	11.04	11.09
186	NASDAQ	VLY	Thu, Sep 1, 1994	11.19	11.24	11.14	11.24
185	NASDAQ	VLY	Wed, Aug 31, 1994	11.24	11.24	11.19	11.19
184	NASDAQ	VLY	Tue, Aug 30, 1994	11.09	11.19	11.09	11.19
183	NASDAQ	VLY	Mon, Aug 29, 1994	11.04	11.09	10.99	11.04
182	NASDAQ	VLY	Fri, Aug 26, 1994	11.09	11.09	11.09	11.09
181	NASDAQ	VLY	Thu, Aug 25, 1994	10.93	11.09	10.93	11.09
180	NASDAQ	VLY	Wed, Aug 24, 1994	10.93	10.93	10.93	10.93
179	NASDAQ	VLY	Tue, Aug 23, 1994	10.99	11.14	10.93	10.93
178	NASDAQ	VLY	Mon, Aug 22, 1994	11.04	11.04	10.93	10.93
177	NASDAQ	VLY	Fri, Aug 19, 1994	10.88	10.99	10.88	10.99
176	NASDAQ	VLY	Thu, Aug 18, 1994	10.83	10.88	10.83	10.83
175	NASDAQ	VLY	Wed, Aug 17, 1994	10.73	10.83	10.68	10.83
174	NASDAQ	VLY	Tue, Aug 16, 1994	10.78	10.78	10.73	10.73
173	NASDAQ	VLY	Mon, Aug 15, 1994	10.78	10.78	10.78	10.78
172	NASDAQ	VLY	Fri, Aug 12, 1994	10.68	10.83	10.68	10.83
171	NASDAQ	VLY	Wed, Aug 10, 1994	10.68	10.83	10.68	10.73
170	NASDAQ	VLY	Tue, Aug 9, 1994	10.93	10.93	10.57	10.57
169	NASDAQ	VLY	Mon, Aug 8, 1994	10.93	10.93	10.78	10.83
168	NASDAQ	VLY	Fri, Aug 5, 1994	10.99	11.14	10.88	10.99
167	NASDAQ	VLY	Thu, Aug 4, 1994	11.04	11.14	10.99	11.04
166	NASDAQ	VLY	Wed, Aug 3, 1994	11.09	11.14	10.99	10.99
165	NASDAQ	VLY	Tue, Aug 2, 1994	11.14	11.14	11.09	11.09
164	NASDAQ	VLY	Mon, Aug 1, 1994	11.14	11.14	11.09	11.14
163	NASDAQ	VLY	Fri, Jul 29, 1994	10.99	11.14	10.99	11.14
162	NASDAQ	VLY	Thu, Jul 28, 1994	10.99	11.14	10.99	11.09
161	NASDAQ	VLY	Wed, Jul 27, 1994	10.99	11.04	10.93	10.99
160	NASDAQ	VLY	Tue, Jul 26, 1994	11.04	11.04	11.04	11.04
159	NASDAQ	VLY	Mon, Jul 25, 1994	10.93	11.04	10.93	10.99
158	NASDAQ	VLY	Fri, Jul 22, 1994	10.99	11.04	10.93	10.93
157	NASDAQ	VLY	Thu, Jul 21, 1994	10.78	10.93	10.78	10.88
156	NASDAQ	VLY	Wed, Jul 20, 1994	10.99	10.99	10.83	10.83
155	NASDAQ	VLY	Tue, Jul 19, 1994	10.78	10.99	10.78	10.88
154	NASDAQ	VLY	Mon, Jul 18, 1994	10.88	10.93	10.88	10.93
153	NASDAQ	VLY	Fri, Jul 15, 1994	10.83	10.88	10.83	10.88
152	NASDAQ	VLY	Thu, Jul 14, 1994	10.73	10.78	10.73	10.78
151	NASDAQ	VLY	Wed, Jul 13, 1994	10.88	10.93	10.83	10.83
150	NASDAQ	VLY	Tue, Jul 12, 1994	10.88	10.88	10.73	10.83
149	NASDAQ	VLY	Mon, Jul 11, 1994	10.83	10.93	10.83	10.88
148	NASDAQ	VLY	Fri, Jul 8, 1994	10.73	11.04	10.73	10.93
147	NASDAQ	VLY	Thu, Jul 7, 1994	10.93	10.99	10.68	10.73
146	NASDAQ	VLY	Wed, Jul 6, 1994	11.29	11.29	10.88	10.88
145	NASDAQ	VLY	Tue, Jul 5, 1994	11.29	11.35	11.24	11.29
144	NASDAQ	VLY	Fri, Jul 1, 1994	10.93	11.29	10.93	11.29
143	NASDAQ	VLY	Thu, Jun 30, 1994	10.88	10.93	10.78	10.93
142	NASDAQ	VLY	Wed, Jun 29, 1994	10.88	10.93	10.83	10.93
141	NASDAQ	VLY	Tue, Jun 28, 1994	10.88	10.88	10.78	10.78
140	NASDAQ	VLY	Mon, Jun 27, 1994	11.04	11.04	10.78	10.88
139	NASDAQ	VLY	Fri, Jun 24, 1994	11.29	11.35	11.14	11.14
138	NASDAQ	VLY	Thu, Jun 23, 1994	11.40	11.40	11.29	11.29
137	NASDAQ	VLY	Wed, Jun 22, 1994	11.50	11.55	11.40	11.40
136	NASDAQ	VLY	Tue, Jun 21, 1994	11.40	11.50	11.40	11.45
135	NASDAQ	VLY	Mon, Jun 20, 1994	11.35	11.40	11.35	11.35
134	NASDAQ	VLY	Fri, Jun 17, 1994	11.45	11.50	11.45	11.45
133	NASDAQ	VLY	Thu, Jun 16, 1994	11.40	11.50	11.35	11.35
132	NASDAQ	VLY	Wed, Jun 15, 1994	11.29	11.35	11.29	11.35
131	NASDAQ	VLY	Tue, Jun 14, 1994	11.29	11.35	11.29	11.29
130	NASDAQ	VLY	Mon, Jun 13, 1994	11.40	11.40	11.29	11.35
129	NASDAQ	VLY	Fri, Jun 10, 1994	11.24	11.40	11.19	11.40
128	NASDAQ	VLY	Thu, Jun 9, 1994	11.35	11.35	11.14	11.14
127	NASDAQ	VLY	Wed, Jun 8, 1994	11.29	11.29	11.24	11.29
126	NASDAQ	VLY	Tue, Jun 7, 1994	11.24	11.35	11.24	11.29
125	NASDAQ	VLY	Mon, Jun 6, 1994	11.35	11.40	11.24	11.29
124	NASDAQ	VLY	Fri, Jun 3, 1994	11.29	11.50	11.29	11.40
123	NASDAQ	VLY	Thu, Jun 2, 1994	11.29	11.29	11.29	11.29
122	NASDAQ	VLY	Wed, Jun 1, 1994	11.24	11.29	11.19	11.29
121	NASDAQ	VLY	Tue, May 31, 1994	11.35	11.35	11.14	11.14
120	NASDAQ	VLY	Fri, May 27, 1994	11.35	11.35	11.35	11.35
119	NASDAQ	VLY	Thu, May 26, 1994	11.29	11.35	11.24	11.35
118	NASDAQ	VLY	Wed, May 25, 1994	11.14	11.29	11.14	11.29
117	NASDAQ	VLY	Tue, May 24, 1994	11.14	11.14	11.04	11.14
116	NASDAQ	VLY	Mon, May 23, 1994	11.19	11.24	11.14	11.24
115	NASDAQ	VLY	Fri, May 20, 1994	11.24	11.24	11.19	11.19
114	NASDAQ	VLY	Thu, May 19, 1994	11.24	11.24	11.24	11.24
113	NASDAQ	VLY	Wed, May 18, 1994	11.24	11.24	11.19	11.24
112	NASDAQ	VLY	Tue, May 17, 1994	11.09	11.24	11.09	11.19
111	NASDAQ	VLY	Mon, May 16, 1994	11.09	11.14	10.99	11.09
110	NASDAQ	VLY	Fri, May 13, 1994	11.19	11.19	11.09	11.14
109	NASDAQ	VLY	Thu, May 12, 1994	11.24	11.24	11.24	11.24
108	NASDAQ	VLY	Wed, May 11, 1994	11.45	11.50	11.24	11.29
107	NASDAQ	VLY	Tue, May 10, 1994	11.45	11.66	11.35	11.45
106	NASDAQ	VLY	Mon, May 9, 1994	11.55	11.55	11.45	11.45
105	NASDAQ	VLY	Fri, May 6, 1994	11.66	11.71	11.55	11.66
104	NASDAQ	VLY	Thu, May 5, 1994	11.71	11.76	11.71	11.76
103	NASDAQ	VLY	Wed, May 4, 1994	11.76	11.86	11.66	11.66
102	NASDAQ	VLY	Tue, May 3, 1994	11.81	11.86	11.76	11.76
101	NASDAQ	VLY	Mon, May 2, 1994	11.91	11.91	11.81	11.81
100	NASDAQ	VLY	Fri, Apr 29, 1994	11.86	11.91	11.76	11.91
99	NASDAQ	VLY	Thu, Apr 28, 1994	11.89	11.91	11.76	11.86
98	NASDAQ	VLY	Tue, Apr 26, 1994	11.86	11.97	11.86	11.91
97	NASDAQ	VLY	Mon, Apr 25, 1994	12.02	12.02	11.76	11.76
96	NASDAQ	VLY	Fri, Apr 22, 1994	11.97	12.02	11.86	12.02
95	NASDAQ	VLY	Thu, Apr 21, 1994	11.97	11.97	11.97	11.97
94	NASDAQ	VLY	Wed, Apr 20, 1994	11.81	12.02	11.81	11.91
93	NASDAQ	VLY	Tue, Apr 19, 1994	11.97	11.97	11.81	11.91
92	NASDAQ	VLY	Mon, Apr 18, 1994	12.22	12.33	11.86	11.91
91	NASDAQ	VLY	Fri, Apr 15, 1994	12.43	12.43	12.33	12.33
90	NASDAQ	VLY	Thu, Apr 14, 1994	12.69	12.69	12.48	12.53
89	NASDAQ	VLY	Wed, Apr 13, 1994	12.74	12.79	12.53	12.69
88	NASDAQ	VLY	Tue, Apr 12, 1994	12.95	13.00	12.79	12.79
87	NASDAQ	VLY	Mon, Apr 11, 1994	13.00	13.00	12.79	12.89
86	NASDAQ	VLY	Fri, Apr 8, 1994	13.93	14.34	13.93	14.29
85	NASDAQ	VLY	Thu, Apr 7, 1994	13.98	13.98	13.77	13.98
84	NASDAQ	VLY	Wed, Apr 6, 1994	13.62	13.87	13.56	13.87
83	NASDAQ	VLY	Tue, Apr 5, 1994	13.05	13.56	13.05	13.56
82	NASDAQ	VLY	Mon, Apr 4, 1994	13.00	13.10	12.79	12.95
81	NASDAQ	VLY	Thu, Mar 31, 1994	13.20	13.20	12.64	13.05
80	NASDAQ	VLY	Wed, Mar 30, 1994	13.05	13.25	13.00	13.15
79	NASDAQ	VLY	Tue, Mar 29, 1994	13.51	13.67	12.89	13.00
78	NASDAQ	VLY	Mon, Mar 28, 1994	13.31	13.62	13.20	13.62
77	NASDAQ	VLY	Fri, Mar 25, 1994	12.95	13.46	12.95	13.25
76	NASDAQ	VLY	Thu, Mar 24, 1994	12.95	13.00	12.79	12.89
75	NASDAQ	VLY	Wed, Mar 23, 1994	12.53	12.95	12.53	12.84
74	NASDAQ	VLY	Tue, Mar 22, 1994	12.43	12.43	12.38	12.43
73	NASDAQ	VLY	Mon, Mar 21, 1994	12.38	12.38	12.27	12.38
72	NASDAQ	VLY	Fri, Mar 18, 1994	12.38	12.38	12.33	12.38
71	NASDAQ	VLY	Thu, Mar 17, 1994	12.48	12.53	12.27	12.38
70	NASDAQ	VLY	Wed, Mar 16, 1994	12.43	12.43	12.38	12.38
69	NASDAQ	VLY	Tue, Mar 15, 1994	12.38	12.43	12.22	12.38
68	NASDAQ	VLY	Mon, Mar 14, 1994	12.38	12.38	12.33	12.38
67	NASDAQ	VLY	Fri, Mar 11, 1994	12.53	12.53	12.27	12.38
66	NASDAQ	VLY	Thu, Mar 10, 1994	12.27	12.53	12.27	12.53
65	NASDAQ	VLY	Wed, Mar 9, 1994	12.64	12.64	12.33	12.33
64	NASDAQ	VLY	Tue, Mar 8, 1994	12.43	12.69	12.43	12.58
63	NASDAQ	VLY	Mon, Mar 7, 1994	12.22	12.48	12.22	12.33
62	NASDAQ	VLY	Fri, Mar 4, 1994	12.02	12.22	12.02	12.22
61	NASDAQ	VLY	Thu, Mar 3, 1994	12.17	12.17	11.97	12.07
60	NASDAQ	VLY	Wed, Mar 2, 1994	12.12	12.22	12.12	12.17
59	NASDAQ	VLY	Tue, Mar 1, 1994	12.12	12.27	12.12	12.17
58	NASDAQ	VLY	Mon, Feb 28, 1994	12.02	12.17	12.02	12.17
57	NASDAQ	VLY	Fri, Feb 25, 1994	12.07	12.07	11.97	11.97
56	NASDAQ	VLY	Thu, Feb 24, 1994	11.97	12.07	11.97	12.07
55	NASDAQ	VLY	Wed, Feb 23, 1994	11.97	11.97	11.91	11.91
54	NASDAQ	VLY	Tue, Feb 22, 1994	11.97	12.07	11.97	11.97
53	NASDAQ	VLY	Fri, Feb 18, 1994	12.48	12.53	11.91	11.97
52	NASDAQ	VLY	Thu, Feb 17, 1994	12.53	13.00	12.48	12.48
51	NASDAQ	VLY	Wed, Feb 16, 1994	11.91	12.43	11.86	12.43
50	NASDAQ	VLY	Tue, Feb 15, 1994	11.76	11.86	11.76	11.81
49	NASDAQ	VLY	Mon, Feb 14, 1994	11.40	11.76	11.35	11.76
48	NASDAQ	VLY	Fri, Feb 11, 1994	11.09	11.35	11.09	11.29
47	NASDAQ	VLY	Thu, Feb 10, 1994	11.09	11.24	11.04	11.19
46	NASDAQ	VLY	Wed, Feb 9, 1994	10.73	10.99	10.73	10.99
45	NASDAQ	VLY	Tue, Feb 8, 1994	10.62	10.68	10.57	10.68
44	NASDAQ	VLY	Mon, Feb 7, 1994	10.68	10.68	10.42	10.52
43	NASDAQ	VLY	Fri, Feb 4, 1994	10.73	10.73	10.68	10.73
42	NASDAQ	VLY	Thu, Feb 3, 1994	10.78	10.78	10.68	10.68
41	NASDAQ	VLY	Wed, Feb 2, 1994	10.83	10.83	10.73	10.73
40	NASDAQ	VLY	Tue, Feb 1, 1994	10.52	10.83	10.52	10.83
39	NASDAQ	VLY	Mon, Jan 31, 1994	10.42	10.52	10.42	10.52
38	NASDAQ	VLY	Fri, Jan 28, 1994	10.31	10.42	10.31	10.31
37	NASDAQ	VLY	Thu, Jan 27, 1994	10.37	10.37	10.26	10.31
36	NASDAQ	VLY	Wed, Jan 26, 1994	10.47	10.47	10.31	10.37
35	NASDAQ	VLY	Tue, Jan 25, 1994	10.21	10.31	9.95	10.31
34	NASDAQ	VLY	Mon, Jan 24, 1994	10.01	10.21	10.01	10.21
33	NASDAQ	VLY	Fri, Jan 21, 1994	9.90	9.95	9.80	9.95
32	NASDAQ	VLY	Thu, Jan 20, 1994	9.90	9.90	9.80	9.90
31	NASDAQ	VLY	Wed, Jan 19, 1994	9.85	9.90	9.85	9.90
30	NASDAQ	VLY	Tue, Jan 18, 1994	10.06	10.11	9.85	9.85
29	NASDAQ	VLY	Mon, Jan 17, 1994	10.11	10.11	10.06	10.06
28	NASDAQ	VLY	Fri, Jan 14, 1994	10.06	10.06	9.95	10.06
27	NASDAQ	VLY	Thu, Jan 13, 1994	10.11	10.11	9.95	10.01
26	NASDAQ	VLY	Wed, Jan 12, 1994	10.01	10.06	10.01	10.06
25	NASDAQ	VLY	Tue, Jan 11, 1994	9.95	9.95	9.90	9.90
24	NASDAQ	VLY	Mon, Jan 10, 1994	10.11	10.11	9.95	9.95
23	NASDAQ	VLY	Fri, Jan 7, 1994	10.11	10.11	10.01	10.11
22	NASDAQ	VLY	Thu, Jan 6, 1994	9.95	10.16	9.95	10.16
21	NASDAQ	VLY	Wed, Jan 5, 1994	10.11	10.16	9.90	9.90
20	NASDAQ	VLY	Tue, Jan 4, 1994	9.90	10.11	9.85	10.06
19	NASDAQ	VLY	Mon, Jan 3, 1994	9.75	9.85	9.64	9.85
18	NASDAQ	VLY	Fri, Dec 31, 1993	9.70	9.80	9.59	9.75
17	NASDAQ	VLY	Thu, Dec 30, 1993	9.80	9.80	9.75	9.80
16	NASDAQ	VLY	Wed, Dec 29, 1993	9.80	9.85	9.80	9.85
15	NASDAQ	VLY	Tue, Dec 28, 1993	9.85	9.90	9.80	9.85
14	NASDAQ	VLY	Mon, Dec 27, 1993	9.90	9.90	9.80	9.85
13	NASDAQ	VLY	Thu, Dec 23, 1993	9.90	10.11	9.90	9.90
12	NASDAQ	VLY	Tue, Dec 21, 1993	9.90	10.01	9.90	10.01
11	NASDAQ	VLY	Mon, Dec 20, 1993	10.01	10.26	9.95	9.95
10	NASDAQ	VLY	Fri, Dec 17, 1993	9.85	10.06	9.85	10.06
9	NASDAQ	VLY	Thu, Dec 16, 1993	9.80	9.80	9.75	9.80
8	NASDAQ	VLY	Wed, Dec 15, 1993	9.85	9.85	9.80	9.80
7	NASDAQ	VLY	Tue, Dec 14, 1993	9.95	10.01	9.75	9.75
6	NASDAQ	VLY	Mon, Dec 13, 1993	9.90	10.01	9.90	10.01
5	NASDAQ	VLY	Fri, Dec 10, 1993	10.16	10.16	10.01	10.01
4	NASDAQ	VLY	Thu, Dec 9, 1993	10.26	10.26	10.16	10.16
3	NASDAQ	VLY	Wed, Dec 8, 1993	10.31	10.31	10.26	10.26
2	NASDAQ	VLY	Tue, Dec 7, 1993	10.31	10.31	10.31	10.31
1	NASDAQ	VLY	Mon, Dec 6, 1993	10.26	10.31	10.26	10.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Valley National Bancorp NASDAQ:VLY 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