Valmont Industries Inc NYSE:VMI Historical Prices

Below are the 5412 trading days of historical prices for VMI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5412	NYSE	VMI	Fri, Mar 1, 2024	212.15	213.44	210.00	211.03
5411	NYSE	VMI	Thu, Feb 29, 2024	212.12	214.81	210.99	211.93
5410	NYSE	VMI	Wed, Feb 28, 2024	211.82	214.31	211.41	211.76
5409	NYSE	VMI	Tue, Feb 27, 2024	216.40	216.94	210.25	212.23
5408	NYSE	VMI	Mon, Feb 26, 2024	218.04	218.86	212.86	214.75
5407	NYSE	VMI	Fri, Feb 23, 2024	218.50	221.45	217.80	219.01
5406	NYSE	VMI	Thu, Feb 22, 2024	216.61	222.09	213.32	219.10
5405	NYSE	VMI	Wed, Feb 21, 2024	224.18	227.78	222.99	227.00
5404	NYSE	VMI	Tue, Feb 20, 2024	224.29	227.02	223.15	225.88
5403	NYSE	VMI	Fri, Feb 16, 2024	229.94	232.21	227.64	227.66
5402	NYSE	VMI	Thu, Feb 15, 2024	234.14	234.89	229.20	230.84
5401	NYSE	VMI	Wed, Feb 14, 2024	233.45	235.53	230.68	233.61
5400	NYSE	VMI	Tue, Feb 13, 2024	232.58	234.10	229.06	230.99
5399	NYSE	VMI	Mon, Feb 12, 2024	238.24	241.69	238.24	238.37
5398	NYSE	VMI	Fri, Feb 9, 2024	237.11	238.49	233.39	238.35
5397	NYSE	VMI	Thu, Feb 8, 2024	235.28	237.48	233.74	235.75
5396	NYSE	VMI	Wed, Feb 7, 2024	230.55	236.70	229.11	233.65
5395	NYSE	VMI	Tue, Feb 6, 2024	225.77	230.88	225.77	229.47
5394	NYSE	VMI	Mon, Feb 5, 2024	225.73	227.22	222.62	225.83
5393	NYSE	VMI	Fri, Feb 2, 2024	227.37	230.06	225.65	228.00
5392	NYSE	VMI	Thu, Feb 1, 2024	227.56	230.69	227.10	229.92
5391	NYSE	VMI	Wed, Jan 31, 2024	230.24	231.69	225.36	225.71
5390	NYSE	VMI	Tue, Jan 30, 2024	230.65	234.13	229.23	229.65
5389	NYSE	VMI	Mon, Jan 29, 2024	231.00	233.17	229.10	232.70
5388	NYSE	VMI	Fri, Jan 26, 2024	232.68	233.12	230.64	231.35
5387	NYSE	VMI	Thu, Jan 25, 2024	229.46	231.97	229.16	230.70
5386	NYSE	VMI	Wed, Jan 24, 2024	232.38	232.66	227.01	228.04
5385	NYSE	VMI	Tue, Jan 23, 2024	234.24	234.71	229.55	230.51
5384	NYSE	VMI	Mon, Jan 22, 2024	230.62	233.71	230.04	231.21
5383	NYSE	VMI	Fri, Jan 19, 2024	230.00	230.63	227.60	229.50
5382	NYSE	VMI	Thu, Jan 18, 2024	227.27	229.98	227.07	229.26
5381	NYSE	VMI	Wed, Jan 17, 2024	225.11	227.94	224.96	226.57
5380	NYSE	VMI	Tue, Jan 16, 2024	227.21	227.80	225.00	227.78
5379	NYSE	VMI	Fri, Jan 12, 2024	233.68	233.98	228.27	229.35
5378	NYSE	VMI	Thu, Jan 11, 2024	230.55	232.92	227.61	230.94
5377	NYSE	VMI	Wed, Jan 10, 2024	230.41	231.79	229.89	230.85
5376	NYSE	VMI	Tue, Jan 9, 2024	227.87	228.42	226.31	226.68
5375	NYSE	VMI	Mon, Jan 8, 2024	227.74	231.38	227.59	230.19
5374	NYSE	VMI	Fri, Jan 5, 2024	225.75	232.90	225.03	229.57
5373	NYSE	VMI	Thu, Jan 4, 2024	225.40	226.07	223.42	225.42
5372	NYSE	VMI	Wed, Jan 3, 2024	232.00	232.00	225.26	225.59
5371	NYSE	VMI	Tue, Jan 2, 2024	231.97	235.86	231.97	234.52
5370	NYSE	VMI	Fri, Dec 29, 2023	233.72	236.84	232.07	233.51
5369	NYSE	VMI	Thu, Dec 28, 2023	232.40	235.05	231.53	234.10
5368	NYSE	VMI	Wed, Dec 27, 2023	234.79	236.69	233.41	233.95
5367	NYSE	VMI	Tue, Dec 26, 2023	234.10	236.40	233.91	234.93
5366	NYSE	VMI	Fri, Dec 22, 2023	232.53	234.72	230.10	232.41
5365	NYSE	VMI	Thu, Dec 21, 2023	228.70	231.57	228.21	230.39
5364	NYSE	VMI	Wed, Dec 20, 2023	229.95	233.59	226.76	226.96
5363	NYSE	VMI	Tue, Dec 19, 2023	226.82	231.27	226.82	230.47
5362	NYSE	VMI	Mon, Dec 18, 2023	224.12	225.30	221.80	224.80
5361	NYSE	VMI	Fri, Dec 15, 2023	227.60	228.44	223.97	224.05
5360	NYSE	VMI	Thu, Dec 14, 2023	222.98	228.56	222.87	227.18
5359	NYSE	VMI	Wed, Dec 13, 2023	220.18	220.18	212.19	219.26
5358	NYSE	VMI	Tue, Dec 12, 2023	222.17	222.60	220.27	221.04
5357	NYSE	VMI	Mon, Dec 11, 2023	218.90	223.37	218.90	223.02
5356	NYSE	VMI	Fri, Dec 8, 2023	219.49	224.33	219.49	219.93
5355	NYSE	VMI	Thu, Dec 7, 2023	218.00	221.77	218.00	218.44
5354	NYSE	VMI	Wed, Dec 6, 2023	221.83	224.55	218.51	218.62
5353	NYSE	VMI	Tue, Dec 5, 2023	222.59	222.59	219.52	220.08
5352	NYSE	VMI	Mon, Dec 4, 2023	222.68	227.68	222.68	223.18
5351	NYSE	VMI	Fri, Dec 1, 2023	219.28	224.98	218.04	223.71
5350	NYSE	VMI	Thu, Nov 30, 2023	215.60	221.44	213.67	219.57
5349	NYSE	VMI	Wed, Nov 29, 2023	209.55	214.59	208.62	214.38
5348	NYSE	VMI	Tue, Nov 28, 2023	205.96	208.47	203.90	205.05
5347	NYSE	VMI	Mon, Nov 27, 2023	210.71	210.71	206.50	207.15
5346	NYSE	VMI	Fri, Nov 24, 2023	209.61	214.21	209.61	211.92
5345	NYSE	VMI	Wed, Nov 22, 2023	208.84	211.30	207.61	210.25
5344	NYSE	VMI	Tue, Nov 21, 2023	213.16	213.38	209.27	209.68
5343	NYSE	VMI	Mon, Nov 20, 2023	212.85	215.53	211.54	213.73
5342	NYSE	VMI	Fri, Nov 17, 2023	213.30	214.13	210.93	213.32
5341	NYSE	VMI	Thu, Nov 16, 2023	213.50	215.70	210.61	211.09
5340	NYSE	VMI	Wed, Nov 15, 2023	211.49	215.08	210.39	214.39
5339	NYSE	VMI	Tue, Nov 14, 2023	205.74	212.69	205.74	210.98
5338	NYSE	VMI	Mon, Nov 13, 2023	200.46	203.65	199.24	201.08
5337	NYSE	VMI	Fri, Nov 10, 2023	199.01	202.44	198.02	201.76
5336	NYSE	VMI	Thu, Nov 9, 2023	197.03	199.40	195.73	197.33
5335	NYSE	VMI	Wed, Nov 8, 2023	196.89	198.20	192.94	194.91
5334	NYSE	VMI	Tue, Nov 7, 2023	197.05	197.05	193.75	195.71
5333	NYSE	VMI	Mon, Nov 6, 2023	201.31	201.31	196.06	198.76
5332	NYSE	VMI	Fri, Nov 3, 2023	202.80	204.89	201.82	202.25
5331	NYSE	VMI	Thu, Nov 2, 2023	201.28	201.28	196.90	200.13
5330	NYSE	VMI	Wed, Nov 1, 2023	196.64	199.01	192.46	198.72
5329	NYSE	VMI	Tue, Oct 31, 2023	194.53	199.18	193.79	196.91
5328	NYSE	VMI	Mon, Oct 30, 2023	191.77	194.73	189.05	193.02
5327	NYSE	VMI	Fri, Oct 27, 2023	195.20	201.19	188.63	188.80
5326	NYSE	VMI	Thu, Oct 26, 2023	217.65	217.65	198.76	199.05
5325	NYSE	VMI	Wed, Oct 25, 2023	227.47	232.59	227.47	231.31
5324	NYSE	VMI	Tue, Oct 24, 2023	234.33	235.97	229.78	230.00
5323	NYSE	VMI	Mon, Oct 23, 2023	231.28	236.09	230.45	232.54
5322	NYSE	VMI	Fri, Oct 20, 2023	238.00	238.11	232.06	232.38
5321	NYSE	VMI	Thu, Oct 19, 2023	223.45	240.68	221.82	237.69
5320	NYSE	VMI	Wed, Oct 18, 2023	238.59	241.75	223.57	223.79
5319	NYSE	VMI	Tue, Oct 17, 2023	235.07	244.28	235.07	242.46
5318	NYSE	VMI	Mon, Oct 16, 2023	232.58	236.84	232.37	236.21
5317	NYSE	VMI	Fri, Oct 13, 2023	234.91	237.11	228.76	230.01
5316	NYSE	VMI	Thu, Oct 12, 2023	238.17	238.17	231.63	233.70
5315	NYSE	VMI	Wed, Oct 11, 2023	237.78	238.42	236.05	237.29
5314	NYSE	VMI	Tue, Oct 10, 2023	238.88	239.98	237.25	237.84
5313	NYSE	VMI	Mon, Oct 9, 2023	236.74	238.54	235.11	238.29
5312	NYSE	VMI	Fri, Oct 6, 2023	231.23	238.46	231.23	237.31
5311	NYSE	VMI	Thu, Oct 5, 2023	233.86	234.34	229.87	232.15
5310	NYSE	VMI	Wed, Oct 4, 2023	235.00	235.00	228.13	233.95
5309	NYSE	VMI	Tue, Oct 3, 2023	234.75	237.68	234.28	235.35
5308	NYSE	VMI	Mon, Oct 2, 2023	239.16	239.16	235.06	237.01
5307	NYSE	VMI	Fri, Sep 29, 2023	244.37	245.25	239.05	240.21
5306	NYSE	VMI	Thu, Sep 28, 2023	242.09	244.50	241.05	242.88
5305	NYSE	VMI	Wed, Sep 27, 2023	239.20	243.02	238.48	241.71
5304	NYSE	VMI	Tue, Sep 26, 2023	237.42	239.11	236.42	238.21
5303	NYSE	VMI	Mon, Sep 25, 2023	236.59	242.07	236.59	238.86
5302	NYSE	VMI	Fri, Sep 22, 2023	240.38	242.04	238.53	238.86
5301	NYSE	VMI	Thu, Sep 21, 2023	245.75	245.75	239.46	240.56
5300	NYSE	VMI	Wed, Sep 20, 2023	246.59	247.93	245.62	247.00
5299	NYSE	VMI	Tue, Sep 19, 2023	243.40	245.07	238.70	244.99
5298	NYSE	VMI	Mon, Sep 18, 2023	239.87	244.08	237.76	243.09
5297	NYSE	VMI	Fri, Sep 15, 2023	241.57	242.44	237.76	238.93
5296	NYSE	VMI	Thu, Sep 14, 2023	241.95	243.82	239.37	241.95
5295	NYSE	VMI	Wed, Sep 13, 2023	240.79	242.50	239.07	239.71
5294	NYSE	VMI	Tue, Sep 12, 2023	241.98	244.74	240.81	242.00
5293	NYSE	VMI	Mon, Sep 11, 2023	244.08	245.02	241.24	242.68
5292	NYSE	VMI	Fri, Sep 8, 2023	241.48	242.30	238.67	241.49
5291	NYSE	VMI	Thu, Sep 7, 2023	241.28	241.28	236.98	240.89
5290	NYSE	VMI	Wed, Sep 6, 2023	246.53	247.32	240.52	243.00
5289	NYSE	VMI	Tue, Sep 5, 2023	253.78	253.78	241.68	246.39
5288	NYSE	VMI	Fri, Sep 1, 2023	255.21	256.70	253.79	255.94
5287	NYSE	VMI	Thu, Aug 31, 2023	255.68	256.75	253.00	253.50
5286	NYSE	VMI	Wed, Aug 30, 2023	253.12	256.25	252.54	254.50
5285	NYSE	VMI	Tue, Aug 29, 2023	250.21	253.16	248.62	253.11
5284	NYSE	VMI	Mon, Aug 28, 2023	247.43	251.13	246.95	250.03
5283	NYSE	VMI	Fri, Aug 25, 2023	244.09	247.96	242.39	246.90
5282	NYSE	VMI	Thu, Aug 24, 2023	246.13	247.67	243.31	243.39
5281	NYSE	VMI	Wed, Aug 23, 2023	252.39	252.75	246.32	247.83
5280	NYSE	VMI	Tue, Aug 22, 2023	247.84	251.44	246.62	251.19
5279	NYSE	VMI	Mon, Aug 21, 2023	252.64	253.56	246.52	248.61
5278	NYSE	VMI	Fri, Aug 18, 2023	243.33	253.18	242.77	252.59
5277	NYSE	VMI	Thu, Aug 17, 2023	244.49	246.61	243.56	245.60
5276	NYSE	VMI	Wed, Aug 16, 2023	241.30	244.53	241.13	243.92
5275	NYSE	VMI	Tue, Aug 15, 2023	243.64	244.44	241.31	242.25
5274	NYSE	VMI	Mon, Aug 14, 2023	245.00	245.74	242.63	245.27
5273	NYSE	VMI	Fri, Aug 11, 2023	245.72	247.69	243.45	246.16
5272	NYSE	VMI	Thu, Aug 10, 2023	250.90	250.94	244.63	246.08
5271	NYSE	VMI	Wed, Aug 9, 2023	248.94	250.47	246.33	250.40
5270	NYSE	VMI	Tue, Aug 8, 2023	253.14	253.14	247.76	249.31
5269	NYSE	VMI	Mon, Aug 7, 2023	253.83	256.55	251.38	255.47
5268	NYSE	VMI	Fri, Aug 4, 2023	255.39	258.81	253.65	254.28
5267	NYSE	VMI	Thu, Aug 3, 2023	260.00	260.02	253.53	253.91
5266	NYSE	VMI	Wed, Aug 2, 2023	262.86	263.97	260.32	260.81
5265	NYSE	VMI	Tue, Aug 1, 2023	263.22	266.28	259.90	264.58
5264	NYSE	VMI	Mon, Jul 31, 2023	262.38	270.50	262.13	264.75
5263	NYSE	VMI	Fri, Jul 28, 2023	261.89	263.84	257.68	262.10
5262	NYSE	VMI	Thu, Jul 27, 2023	275.00	275.00	255.81	260.13
5261	NYSE	VMI	Wed, Jul 26, 2023	282.03	285.03	279.49	281.77
5260	NYSE	VMI	Tue, Jul 25, 2023	280.79	286.66	280.64	282.72
5259	NYSE	VMI	Mon, Jul 24, 2023	275.75	283.13	274.07	281.60
5258	NYSE	VMI	Fri, Jul 21, 2023	280.46	281.71	275.14	276.01
5257	NYSE	VMI	Thu, Jul 20, 2023	279.89	280.52	275.73	278.16
5256	NYSE	VMI	Wed, Jul 19, 2023	278.73	280.76	276.17	277.87
5255	NYSE	VMI	Tue, Jul 18, 2023	276.36	282.32	275.07	279.97
5254	NYSE	VMI	Mon, Jul 17, 2023	276.50	278.36	273.41	276.10
5253	NYSE	VMI	Fri, Jul 14, 2023	280.34	283.16	276.79	277.52
5252	NYSE	VMI	Thu, Jul 13, 2023	289.50	289.54	280.67	281.00
5251	NYSE	VMI	Wed, Jul 12, 2023	286.12	291.85	285.24	289.66
5250	NYSE	VMI	Tue, Jul 11, 2023	284.71	288.00	279.27	281.55
5249	NYSE	VMI	Mon, Jul 10, 2023	286.51	292.06	286.51	288.66
5248	NYSE	VMI	Fri, Jul 7, 2023	284.78	290.27	284.78	287.21
5247	NYSE	VMI	Thu, Jul 6, 2023	282.58	285.69	279.49	283.00
5246	NYSE	VMI	Wed, Jul 5, 2023	290.85	290.85	283.13	284.10
5245	NYSE	VMI	Mon, Jul 3, 2023	291.05	293.63	291.05	292.17
5244	NYSE	VMI	Fri, Jun 30, 2023	293.58	295.30	288.33	291.05
5243	NYSE	VMI	Thu, Jun 29, 2023	290.00	294.48	284.06	291.72
5242	NYSE	VMI	Wed, Jun 28, 2023	301.33	302.58	298.23	297.66
5241	NYSE	VMI	Tue, Jun 27, 2023	295.39	303.57	294.85	303.29
5240	NYSE	VMI	Mon, Jun 26, 2023	296.87	300.68	294.51	295.65
5239	NYSE	VMI	Fri, Jun 23, 2023	292.04	298.40	292.04	296.59
5238	NYSE	VMI	Thu, Jun 22, 2023	301.20	301.84	292.65	294.57
5237	NYSE	VMI	Wed, Jun 21, 2023	284.36	302.34	284.36	299.56
5236	NYSE	VMI	Tue, Jun 20, 2023	284.58	284.58	278.16	283.73
5235	NYSE	VMI	Fri, Jun 16, 2023	289.31	291.03	284.65	286.43
5234	NYSE	VMI	Thu, Jun 15, 2023	283.09	287.58	279.83	287.38
5233	NYSE	VMI	Wed, Jun 14, 2023	283.67	287.36	281.29	282.36
5232	NYSE	VMI	Tue, Jun 13, 2023	282.45	286.59	282.41	283.72
5231	NYSE	VMI	Mon, Jun 12, 2023	280.31	283.02	277.99	281.29
5230	NYSE	VMI	Fri, Jun 9, 2023	279.68	279.98	276.57	277.56
5229	NYSE	VMI	Thu, Jun 8, 2023	280.89	282.33	279.17	280.90
5228	NYSE	VMI	Wed, Jun 7, 2023	278.92	283.31	278.32	281.71
5227	NYSE	VMI	Tue, Jun 6, 2023	271.18	281.87	271.18	278.82
5226	NYSE	VMI	Mon, Jun 5, 2023	277.54	276.18	269.74	279.04
5225	NYSE	VMI	Fri, Jun 2, 2023	267.48	279.13	263.33	279.04
5224	NYSE	VMI	Thu, Jun 1, 2023	262.90	266.84	260.98	263.82
5223	NYSE	VMI	Wed, May 31, 2023	268.86	269.26	261.68	262.27
5222	NYSE	VMI	Tue, May 30, 2023	277.88	278.66	270.36	271.44
5221	NYSE	VMI	Fri, May 26, 2023	278.29	280.59	276.37	278.55
5220	NYSE	VMI	Thu, May 25, 2023	270.37	278.70	269.48	277.58
5219	NYSE	VMI	Wed, May 24, 2023	276.68	276.68	268.59	270.95
5218	NYSE	VMI	Tue, May 23, 2023	282.97	283.53	276.94	277.23
5217	NYSE	VMI	Mon, May 22, 2023	284.95	288.75	284.01	284.23
5216	NYSE	VMI	Fri, May 19, 2023	290.88	291.34	284.71	284.72
5215	NYSE	VMI	Thu, May 18, 2023	287.83	290.53	284.50	287.67
5214	NYSE	VMI	Wed, May 17, 2023	284.97	289.31	284.90	287.75
5213	NYSE	VMI	Tue, May 16, 2023	290.24	290.73	283.40	283.47
5212	NYSE	VMI	Mon, May 15, 2023	286.12	292.35	284.49	290.92
5211	NYSE	VMI	Fri, May 12, 2023	285.10	288.48	284.20	286.34
5210	NYSE	VMI	Thu, May 11, 2023	285.16	289.37	281.91	283.38
5209	NYSE	VMI	Wed, May 10, 2023	289.47	289.61	282.13	288.47
5208	NYSE	VMI	Tue, May 9, 2023	283.76	289.45	283.08	285.62
5207	NYSE	VMI	Mon, May 8, 2023	291.73	291.73	285.30	285.55
5206	NYSE	VMI	Fri, May 5, 2023	286.31	294.27	286.31	290.04
5205	NYSE	VMI	Thu, May 4, 2023	291.90	293.45	283.71	283.72
5204	NYSE	VMI	Wed, May 3, 2023	289.61	296.09	289.59	292.01
5203	NYSE	VMI	Tue, May 2, 2023	290.24	290.24	285.90	288.27
5202	NYSE	VMI	Mon, May 1, 2023	290.27	293.99	290.01	292.00
5201	NYSE	VMI	Fri, Apr 28, 2023	291.10	294.45	288.86	290.56
5200	NYSE	VMI	Thu, Apr 27, 2023	288.92	292.35	288.72	292.32
5199	NYSE	VMI	Wed, Apr 26, 2023	289.50	291.72	288.15	288.45
5198	NYSE	VMI	Tue, Apr 25, 2023	298.30	298.63	292.41	292.43
5197	NYSE	VMI	Mon, Apr 24, 2023	305.85	306.92	297.00	300.86
5196	NYSE	VMI	Fri, Apr 21, 2023	311.79	315.88	303.60	304.44
5195	NYSE	VMI	Thu, Apr 20, 2023	294.35	301.73	293.17	301.73
5194	NYSE	VMI	Wed, Apr 19, 2023	297.96	298.99	293.80	294.62
5193	NYSE	VMI	Tue, Apr 18, 2023	301.32	303.56	299.01	299.33
5192	NYSE	VMI	Mon, Apr 17, 2023	305.06	306.53	300.02	300.91
5191	NYSE	VMI	Fri, Apr 14, 2023	303.49	309.41	301.10	303.03
5190	NYSE	VMI	Thu, Apr 13, 2023	300.71	303.99	296.57	302.53
5189	NYSE	VMI	Wed, Apr 12, 2023	299.39	300.52	294.54	299.64
5188	NYSE	VMI	Tue, Apr 11, 2023	299.16	303.35	296.68	297.33
5187	NYSE	VMI	Mon, Apr 10, 2023	291.32	300.92	291.32	297.97
5186	NYSE	VMI	Thu, Apr 6, 2023	291.75	292.63	288.05	291.87
5185	NYSE	VMI	Wed, Apr 5, 2023	298.64	299.07	290.83	291.17
5184	NYSE	VMI	Tue, Apr 4, 2023	318.30	322.02	299.00	299.50
5183	NYSE	VMI	Mon, Apr 3, 2023	319.28	322.74	317.29	318.58
5182	NYSE	VMI	Fri, Mar 31, 2023	319.39	324.50	318.35	319.28
5181	NYSE	VMI	Thu, Mar 30, 2023	319.98	319.98	315.09	316.83
5180	NYSE	VMI	Wed, Mar 29, 2023	316.66	317.22	313.85	316.39
5179	NYSE	VMI	Tue, Mar 28, 2023	310.07	316.22	310.07	314.80
5178	NYSE	VMI	Mon, Mar 27, 2023	310.83	311.14	306.46	310.23
5177	NYSE	VMI	Fri, Mar 24, 2023	302.01	308.10	301.23	307.57
5176	NYSE	VMI	Thu, Mar 23, 2023	303.81	307.33	300.87	304.71
5175	NYSE	VMI	Wed, Mar 22, 2023	310.56	313.23	304.32	304.61
5174	NYSE	VMI	Tue, Mar 21, 2023	311.74	313.43	308.59	311.77
5173	NYSE	VMI	Mon, Mar 20, 2023	300.11	307.80	300.11	305.78
5172	NYSE	VMI	Fri, Mar 17, 2023	299.66	299.66	294.76	297.26
5171	NYSE	VMI	Thu, Mar 16, 2023	293.65	306.86	290.01	302.30
5170	NYSE	VMI	Wed, Mar 15, 2023	299.31	300.92	292.89	297.36
5169	NYSE	VMI	Tue, Mar 14, 2023	304.62	313.39	303.24	306.19
5168	NYSE	VMI	Mon, Mar 13, 2023	298.95	301.45	294.61	299.12
5167	NYSE	VMI	Fri, Mar 10, 2023	310.85	312.79	300.31	303.39
5166	NYSE	VMI	Thu, Mar 9, 2023	319.89	320.18	310.54	311.89
5165	NYSE	VMI	Wed, Mar 8, 2023	318.82	319.26	314.98	317.93
5164	NYSE	VMI	Tue, Mar 7, 2023	325.74	325.81	316.51	317.54
5163	NYSE	VMI	Mon, Mar 6, 2023	331.04	332.00	321.32	324.73
5162	NYSE	VMI	Fri, Mar 3, 2023	326.94	335.60	325.87	333.49
5161	NYSE	VMI	Thu, Mar 2, 2023	323.67	328.62	322.83	326.03
5160	NYSE	VMI	Wed, Mar 1, 2023	316.55	327.00	315.98	324.94
5159	NYSE	VMI	Tue, Feb 28, 2023	315.58	323.50	312.07	317.33
5158	NYSE	VMI	Mon, Feb 27, 2023	311.15	315.57	304.84	310.51
5157	NYSE	VMI	Fri, Feb 24, 2023	300.00	311.17	298.48	310.84
5156	NYSE	VMI	Thu, Feb 23, 2023	316.00	326.94	293.73	298.29
5155	NYSE	VMI	Wed, Feb 22, 2023	319.58	321.52	316.92	318.78
5154	NYSE	VMI	Tue, Feb 21, 2023	322.63	324.61	317.67	319.55
5153	NYSE	VMI	Fri, Feb 17, 2023	326.77	333.14	324.95	325.93
5152	NYSE	VMI	Thu, Feb 16, 2023	320.07	329.25	317.77	325.82
5151	NYSE	VMI	Wed, Feb 15, 2023	323.21	325.64	319.90	323.11
5150	NYSE	VMI	Tue, Feb 14, 2023	321.33	325.61	316.35	323.59
5149	NYSE	VMI	Mon, Feb 13, 2023	318.95	324.63	316.66	323.55
5148	NYSE	VMI	Fri, Feb 10, 2023	317.05	319.70	316.10	317.26
5147	NYSE	VMI	Thu, Feb 9, 2023	322.39	323.50	318.00	318.07
5146	NYSE	VMI	Wed, Feb 8, 2023	320.78	321.99	317.50	320.14
5145	NYSE	VMI	Tue, Feb 7, 2023	318.90	323.27	313.82	321.49
5144	NYSE	VMI	Mon, Feb 6, 2023	321.62	325.00	317.84	319.71
5143	NYSE	VMI	Fri, Feb 3, 2023	321.10	329.55	320.30	323.67
5142	NYSE	VMI	Thu, Feb 2, 2023	333.02	333.02	320.72	322.97
5141	NYSE	VMI	Wed, Feb 1, 2023	328.83	333.12	320.00	330.99
5140	NYSE	VMI	Tue, Jan 31, 2023	319.11	329.74	319.11	329.73
5139	NYSE	VMI	Mon, Jan 30, 2023	325.21	329.10	319.33	319.53
5138	NYSE	VMI	Fri, Jan 27, 2023	329.31	330.58	324.51	325.61
5137	NYSE	VMI	Thu, Jan 26, 2023	330.17	330.40	323.54	328.70
5136	NYSE	VMI	Wed, Jan 25, 2023	323.83	330.83	322.57	328.73
5135	NYSE	VMI	Tue, Jan 24, 2023	320.45	330.58	318.85	325.50
5134	NYSE	VMI	Mon, Jan 23, 2023	324.75	329.75	322.56	322.91
5133	NYSE	VMI	Fri, Jan 20, 2023	320.16	326.48	316.82	326.09
5132	NYSE	VMI	Thu, Jan 19, 2023	328.93	330.43	318.83	319.07
5131	NYSE	VMI	Wed, Jan 18, 2023	333.03	339.76	329.40	330.10
5130	NYSE	VMI	Tue, Jan 17, 2023	338.61	341.58	332.41	333.96
5129	NYSE	VMI	Fri, Jan 13, 2023	337.50	341.81	336.13	338.09
5128	NYSE	VMI	Thu, Jan 12, 2023	330.24	339.90	327.56	338.02
5127	NYSE	VMI	Wed, Jan 11, 2023	328.86	329.95	325.61	329.03
5126	NYSE	VMI	Tue, Jan 10, 2023	322.88	326.97	322.14	326.18
5125	NYSE	VMI	Mon, Jan 9, 2023	327.95	331.11	322.38	322.39
5124	NYSE	VMI	Fri, Jan 6, 2023	321.04	331.14	319.54	325.80
5123	NYSE	VMI	Thu, Jan 5, 2023	320.32	325.88	315.25	317.29
5122	NYSE	VMI	Wed, Jan 4, 2023	324.00	328.24	319.50	321.49
5121	NYSE	VMI	Tue, Jan 3, 2023	330.30	332.25	321.34	324.20
5120	NYSE	VMI	Fri, Dec 30, 2022	333.00	333.00	326.46	330.67
5119	NYSE	VMI	Thu, Dec 29, 2022	333.26	338.15	331.07	333.78
5118	NYSE	VMI	Wed, Dec 28, 2022	337.90	341.12	331.04	331.75
5117	NYSE	VMI	Tue, Dec 27, 2022	336.88	340.84	335.08	338.00
5116	NYSE	VMI	Fri, Dec 23, 2022	334.30	335.51	332.92	335.14
5115	NYSE	VMI	Thu, Dec 22, 2022	332.73	334.65	326.79	332.81
5114	NYSE	VMI	Wed, Dec 21, 2022	330.32	336.87	328.17	333.57
5113	NYSE	VMI	Tue, Dec 20, 2022	327.71	331.48	327.52	328.04
5112	NYSE	VMI	Mon, Dec 19, 2022	326.14	328.15	324.84	326.26
5111	NYSE	VMI	Fri, Dec 16, 2022	321.72	328.56	321.72	324.33
5110	NYSE	VMI	Thu, Dec 15, 2022	329.76	329.76	320.74	324.37
5109	NYSE	VMI	Wed, Dec 14, 2022	334.99	338.33	333.92	334.44
5108	NYSE	VMI	Tue, Dec 13, 2022	340.58	340.58	332.06	333.23
5107	NYSE	VMI	Mon, Dec 12, 2022	332.29	333.09	329.79	332.63
5106	NYSE	VMI	Fri, Dec 9, 2022	328.65	338.60	327.60	332.16
5105	NYSE	VMI	Thu, Dec 8, 2022	328.25	333.81	327.84	329.56
5104	NYSE	VMI	Wed, Dec 7, 2022	331.10	336.98	325.85	327.79
5103	NYSE	VMI	Tue, Dec 6, 2022	328.94	333.30	328.51	331.96
5102	NYSE	VMI	Mon, Dec 5, 2022	344.17	345.65	328.10	329.25
5101	NYSE	VMI	Fri, Dec 2, 2022	341.00	353.36	341.00	347.06
5100	NYSE	VMI	Thu, Dec 1, 2022	340.00	344.30	337.59	343.93
5099	NYSE	VMI	Wed, Nov 30, 2022	329.31	338.86	325.03	338.66
5098	NYSE	VMI	Tue, Nov 29, 2022	332.70	333.93	326.80	328.23
5097	NYSE	VMI	Mon, Nov 28, 2022	337.86	338.67	332.78	333.25
5096	NYSE	VMI	Fri, Nov 25, 2022	337.01	341.22	336.65	340.44
5095	NYSE	VMI	Wed, Nov 23, 2022	337.06	340.51	335.31	336.80
5094	NYSE	VMI	Tue, Nov 22, 2022	331.00	335.75	328.50	335.17
5093	NYSE	VMI	Mon, Nov 21, 2022	325.70	330.20	321.69	328.92
5092	NYSE	VMI	Fri, Nov 18, 2022	330.76	331.14	323.84	328.39
5091	NYSE	VMI	Thu, Nov 17, 2022	318.67	327.09	318.67	326.69
5090	NYSE	VMI	Wed, Nov 16, 2022	321.05	324.27	320.87	321.91
5089	NYSE	VMI	Tue, Nov 15, 2022	323.80	327.84	319.36	322.45
5088	NYSE	VMI	Mon, Nov 14, 2022	319.01	326.61	319.01	320.81
5087	NYSE	VMI	Fri, Nov 11, 2022	325.50	325.50	318.34	319.01
5086	NYSE	VMI	Thu, Nov 10, 2022	326.99	326.99	319.67	324.37
5085	NYSE	VMI	Wed, Nov 9, 2022	316.63	320.95	311.99	315.16
5084	NYSE	VMI	Tue, Nov 8, 2022	317.63	321.98	312.30	318.36
5083	NYSE	VMI	Mon, Nov 7, 2022	319.80	320.82	316.40	317.86
5082	NYSE	VMI	Fri, Nov 4, 2022	318.71	321.33	312.77	319.20
5081	NYSE	VMI	Thu, Nov 3, 2022	309.35	321.09	307.58	314.89
5080	NYSE	VMI	Wed, Nov 2, 2022	318.99	320.51	310.93	312.16
5079	NYSE	VMI	Tue, Nov 1, 2022	319.22	321.43	317.54	321.07
5078	NYSE	VMI	Mon, Oct 31, 2022	313.57	320.93	313.57	319.22
5077	NYSE	VMI	Fri, Oct 28, 2022	314.11	319.12	313.81	316.84
5076	NYSE	VMI	Thu, Oct 27, 2022	305.28	319.43	305.28	312.48
5075	NYSE	VMI	Wed, Oct 26, 2022	307.83	308.31	301.49	304.00
5074	NYSE	VMI	Tue, Oct 25, 2022	300.00	307.63	300.00	306.76
5073	NYSE	VMI	Mon, Oct 24, 2022	295.30	301.75	295.20	301.75
5072	NYSE	VMI	Fri, Oct 21, 2022	287.00	297.73	283.90	295.61
5071	NYSE	VMI	Thu, Oct 20, 2022	293.00	295.07	285.75	286.62
5070	NYSE	VMI	Wed, Oct 19, 2022	289.84	293.30	288.84	292.51
5069	NYSE	VMI	Tue, Oct 18, 2022	294.76	300.45	290.80	293.44
5068	NYSE	VMI	Mon, Oct 17, 2022	284.64	291.87	284.13	291.65
5067	NYSE	VMI	Fri, Oct 14, 2022	288.80	289.50	278.08	279.81
5066	NYSE	VMI	Thu, Oct 13, 2022	279.25	288.10	274.19	287.27
5065	NYSE	VMI	Wed, Oct 12, 2022	288.16	288.16	282.64	283.48
5064	NYSE	VMI	Tue, Oct 11, 2022	283.31	291.68	280.56	288.57
5063	NYSE	VMI	Mon, Oct 10, 2022	284.83	288.01	280.86	283.04
5062	NYSE	VMI	Fri, Oct 7, 2022	287.77	289.33	280.06	282.74
5061	NYSE	VMI	Thu, Oct 6, 2022	288.48	291.76	286.66	289.72
5060	NYSE	VMI	Wed, Oct 5, 2022	284.36	293.17	283.77	289.97
5059	NYSE	VMI	Tue, Oct 4, 2022	286.00	290.83	283.69	288.30
5058	NYSE	VMI	Mon, Oct 3, 2022	273.56	286.10	272.34	283.16
5057	NYSE	VMI	Fri, Sep 30, 2022	269.52	277.07	267.79	268.62
5056	NYSE	VMI	Thu, Sep 29, 2022	267.77	271.33	263.71	270.49
5055	NYSE	VMI	Wed, Sep 28, 2022	263.70	270.39	263.70	270.37
5054	NYSE	VMI	Tue, Sep 27, 2022	261.34	263.95	258.12	263.23
5053	NYSE	VMI	Mon, Sep 26, 2022	255.38	260.64	254.92	258.08
5052	NYSE	VMI	Fri, Sep 23, 2022	261.44	261.44	254.94	256.66
5051	NYSE	VMI	Thu, Sep 22, 2022	264.74	268.29	263.31	265.50
5050	NYSE	VMI	Wed, Sep 21, 2022	270.94	275.66	266.07	266.21
5049	NYSE	VMI	Tue, Sep 20, 2022	272.90	276.04	266.39	268.15
5048	NYSE	VMI	Mon, Sep 19, 2022	268.89	275.58	268.89	274.15
5047	NYSE	VMI	Fri, Sep 16, 2022	272.74	275.09	269.22	271.85
5046	NYSE	VMI	Thu, Sep 15, 2022	278.83	282.93	274.11	275.76
5045	NYSE	VMI	Wed, Sep 14, 2022	281.42	282.40	276.80	279.35
5044	NYSE	VMI	Tue, Sep 13, 2022	282.48	284.98	279.91	281.15
5043	NYSE	VMI	Mon, Sep 12, 2022	285.01	288.88	283.89	287.01
5042	NYSE	VMI	Fri, Sep 9, 2022	284.55	286.86	281.33	285.27
5041	NYSE	VMI	Thu, Sep 8, 2022	278.23	282.35	272.31	281.67
5040	NYSE	VMI	Wed, Sep 7, 2022	270.45	281.18	269.24	281.06
5039	NYSE	VMI	Tue, Sep 6, 2022	271.47	273.06	267.59	271.19
5038	NYSE	VMI	Fri, Sep 2, 2022	275.79	277.08	267.91	270.00
5037	NYSE	VMI	Thu, Sep 1, 2022	275.89	275.89	270.87	274.31
5036	NYSE	VMI	Wed, Aug 31, 2022	279.29	280.57	276.27	276.82
5035	NYSE	VMI	Tue, Aug 30, 2022	280.14	281.00	275.26	279.55
5034	NYSE	VMI	Mon, Aug 29, 2022	282.45	283.99	280.89	281.14
5033	NYSE	VMI	Fri, Aug 26, 2022	289.08	289.08	283.61	284.41
5032	NYSE	VMI	Thu, Aug 25, 2022	288.27	288.98	287.10	288.80
5031	NYSE	VMI	Wed, Aug 24, 2022	286.40	287.87	284.83	286.46
5030	NYSE	VMI	Tue, Aug 23, 2022	283.87	288.06	282.71	285.51
5029	NYSE	VMI	Mon, Aug 22, 2022	283.02	284.88	279.60	281.44
5028	NYSE	VMI	Fri, Aug 19, 2022	288.34	288.34	283.06	286.57
5027	NYSE	VMI	Thu, Aug 18, 2022	286.29	288.59	282.60	288.56
5026	NYSE	VMI	Wed, Aug 17, 2022	283.23	284.94	279.80	284.09
5025	NYSE	VMI	Tue, Aug 16, 2022	285.46	289.98	285.06	286.54
5024	NYSE	VMI	Mon, Aug 15, 2022	287.01	288.90	284.47	287.87
5023	NYSE	VMI	Fri, Aug 12, 2022	283.50	289.28	280.90	288.79
5022	NYSE	VMI	Thu, Aug 11, 2022	281.17	286.50	279.99	281.92
5021	NYSE	VMI	Wed, Aug 10, 2022	277.11	281.89	277.11	279.98
5020	NYSE	VMI	Tue, Aug 9, 2022	273.51	276.63	272.12	273.28
5019	NYSE	VMI	Mon, Aug 8, 2022	272.73	276.15	272.00	273.52
5018	NYSE	VMI	Fri, Aug 5, 2022	267.01	275.25	267.01	271.82
5017	NYSE	VMI	Thu, Aug 4, 2022	269.96	272.87	267.87	270.80
5016	NYSE	VMI	Wed, Aug 3, 2022	271.00	273.17	268.15	270.46
5015	NYSE	VMI	Tue, Aug 2, 2022	271.40	272.37	268.21	269.35
5014	NYSE	VMI	Mon, Aug 1, 2022	269.17	274.70	266.13	272.86
5013	NYSE	VMI	Fri, Jul 29, 2022	270.00	275.46	269.13	271.48
5012	NYSE	VMI	Thu, Jul 28, 2022	257.12	269.80	257.12	269.01
5011	NYSE	VMI	Wed, Jul 27, 2022	255.81	259.95	254.24	257.87
5010	NYSE	VMI	Tue, Jul 26, 2022	250.94	257.59	250.94	256.44
5009	NYSE	VMI	Mon, Jul 25, 2022	250.70	252.99	248.61	252.55
5008	NYSE	VMI	Fri, Jul 22, 2022	251.48	252.00	246.49	250.66
5007	NYSE	VMI	Thu, Jul 21, 2022	235.87	257.53	235.32	251.94
5006	NYSE	VMI	Wed, Jul 20, 2022	232.79	237.99	231.74	237.42
5005	NYSE	VMI	Tue, Jul 19, 2022	225.93	233.45	225.58	233.39
5004	NYSE	VMI	Mon, Jul 18, 2022	228.45	229.23	224.14	224.26
5003	NYSE	VMI	Fri, Jul 15, 2022	224.32	225.73	221.09	225.51
5002	NYSE	VMI	Thu, Jul 14, 2022	217.21	219.59	213.27	219.34
5001	NYSE	VMI	Wed, Jul 13, 2022	218.42	220.23	216.58	219.13
5000	NYSE	VMI	Tue, Jul 12, 2022	224.58	227.47	219.12	220.28
4999	NYSE	VMI	Mon, Jul 11, 2022	224.69	229.80	224.69	226.18
4998	NYSE	VMI	Fri, Jul 8, 2022	227.97	228.90	224.60	227.28
4997	NYSE	VMI	Thu, Jul 7, 2022	223.81	229.37	223.81	226.76
4996	NYSE	VMI	Wed, Jul 6, 2022	221.73	224.00	218.84	222.02
4995	NYSE	VMI	Tue, Jul 5, 2022	224.42	224.92	217.66	223.07
4994	NYSE	VMI	Fri, Jul 1, 2022	225.15	228.41	222.03	226.70
4993	NYSE	VMI	Thu, Jun 30, 2022	219.37	224.73	217.41	224.63
4992	NYSE	VMI	Wed, Jun 29, 2022	222.32	223.70	218.44	222.02
4991	NYSE	VMI	Tue, Jun 28, 2022	230.80	231.80	222.72	223.22
4990	NYSE	VMI	Mon, Jun 27, 2022	228.47	230.10	225.65	229.60
4989	NYSE	VMI	Fri, Jun 24, 2022	220.65	227.91	220.65	226.36
4988	NYSE	VMI	Thu, Jun 23, 2022	220.26	221.90	215.05	218.13
4987	NYSE	VMI	Wed, Jun 22, 2022	219.34	222.83	218.85	220.58
4986	NYSE	VMI	Tue, Jun 21, 2022	220.66	227.15	218.41	223.19
4985	NYSE	VMI	Fri, Jun 17, 2022	222.40	225.45	217.05	218.00
4984	NYSE	VMI	Thu, Jun 16, 2022	230.36	230.36	220.31	220.62
4983	NYSE	VMI	Wed, Jun 15, 2022	238.21	238.21	232.47	235.02
4982	NYSE	VMI	Tue, Jun 14, 2022	235.00	236.59	232.27	235.47
4981	NYSE	VMI	Mon, Jun 13, 2022	241.67	241.67	235.16	235.48
4980	NYSE	VMI	Fri, Jun 10, 2022	249.73	250.27	245.32	246.80
4979	NYSE	VMI	Thu, Jun 9, 2022	254.24	258.39	254.00	254.30
4978	NYSE	VMI	Wed, Jun 8, 2022	261.39	261.39	255.85	257.50
4977	NYSE	VMI	Tue, Jun 7, 2022	258.88	263.67	258.13	262.68
4976	NYSE	VMI	Mon, Jun 6, 2022	263.17	264.00	260.58	261.87
4975	NYSE	VMI	Fri, Jun 3, 2022	258.91	261.86	257.76	261.13
4974	NYSE	VMI	Thu, Jun 2, 2022	253.65	259.91	251.26	259.29
4973	NYSE	VMI	Wed, Jun 1, 2022	258.75	258.75	248.85	252.44
4972	NYSE	VMI	Tue, May 31, 2022	262.90	262.90	255.85	256.75
4971	NYSE	VMI	Fri, May 27, 2022	259.00	264.50	259.00	264.50
4970	NYSE	VMI	Thu, May 26, 2022	259.11	262.00	256.85	258.22
4969	NYSE	VMI	Wed, May 25, 2022	251.00	259.15	251.00	256.58
4968	NYSE	VMI	Tue, May 24, 2022	252.00	253.12	248.82	252.63
4967	NYSE	VMI	Mon, May 23, 2022	248.00	254.68	248.00	254.14
4966	NYSE	VMI	Fri, May 20, 2022	248.74	249.23	242.82	247.91
4965	NYSE	VMI	Thu, May 19, 2022	246.22	250.13	241.22	248.10
4964	NYSE	VMI	Wed, May 18, 2022	252.50	256.31	245.90	248.57
4963	NYSE	VMI	Tue, May 17, 2022	251.78	252.56	247.28	252.28
4962	NYSE	VMI	Mon, May 16, 2022	242.10	248.75	238.49	247.76
4961	NYSE	VMI	Fri, May 13, 2022	241.68	247.03	239.91	241.61
4960	NYSE	VMI	Thu, May 12, 2022	239.80	243.40	235.26	240.37
4959	NYSE	VMI	Wed, May 11, 2022	239.69	248.52	239.69	241.30
4958	NYSE	VMI	Tue, May 10, 2022	247.52	247.52	235.41	240.06
4957	NYSE	VMI	Mon, May 9, 2022	248.07	250.96	242.58	244.43
4956	NYSE	VMI	Fri, May 6, 2022	252.36	252.76	247.39	252.29
4955	NYSE	VMI	Thu, May 5, 2022	257.99	257.99	249.46	252.31
4954	NYSE	VMI	Wed, May 4, 2022	253.92	259.87	252.41	259.22
4953	NYSE	VMI	Tue, May 3, 2022	249.58	253.72	248.38	253.17
4952	NYSE	VMI	Mon, May 2, 2022	247.93	251.21	245.08	251.19
4951	NYSE	VMI	Fri, Apr 29, 2022	252.00	255.80	247.77	248.81
4950	NYSE	VMI	Thu, Apr 28, 2022	252.19	254.71	249.54	252.47
4949	NYSE	VMI	Wed, Apr 27, 2022	254.64	258.90	252.39	252.73
4948	NYSE	VMI	Tue, Apr 26, 2022	261.21	262.61	254.48	254.89
4947	NYSE	VMI	Mon, Apr 25, 2022	263.48	264.03	253.56	263.60
4946	NYSE	VMI	Fri, Apr 22, 2022	265.00	268.66	260.65	264.20
4945	NYSE	VMI	Thu, Apr 21, 2022	265.88	277.00	259.94	264.61
4944	NYSE	VMI	Wed, Apr 20, 2022	249.20	253.21	248.30	248.30
4943	NYSE	VMI	Tue, Apr 19, 2022	241.67	246.78	241.61	246.24
4942	NYSE	VMI	Mon, Apr 18, 2022	239.41	243.02	239.08	241.03
4941	NYSE	VMI	Thu, Apr 14, 2022	242.67	244.06	240.67	240.71
4940	NYSE	VMI	Wed, Apr 13, 2022	242.62	244.80	242.06	242.67
4939	NYSE	VMI	Tue, Apr 12, 2022	240.47	245.35	240.27	241.80
4938	NYSE	VMI	Mon, Apr 11, 2022	236.77	240.53	235.90	239.17
4937	NYSE	VMI	Fri, Apr 8, 2022	236.20	240.02	235.58	237.81
4936	NYSE	VMI	Thu, Apr 7, 2022	229.23	237.47	227.96	237.12
4935	NYSE	VMI	Wed, Apr 6, 2022	233.63	233.63	229.05	230.79
4934	NYSE	VMI	Tue, Apr 5, 2022	242.95	243.21	233.48	233.81
4933	NYSE	VMI	Mon, Apr 4, 2022	245.71	249.41	243.56	243.90
4932	NYSE	VMI	Fri, Apr 1, 2022	240.25	246.43	238.51	246.26
4931	NYSE	VMI	Thu, Mar 31, 2022	238.42	241.14	238.42	238.60
4930	NYSE	VMI	Wed, Mar 30, 2022	241.39	242.17	237.58	237.91
4929	NYSE	VMI	Tue, Mar 29, 2022	245.00	247.99	239.66	242.39
4928	NYSE	VMI	Mon, Mar 28, 2022	243.61	243.61	240.41	243.02
4927	NYSE	VMI	Fri, Mar 25, 2022	243.46	243.46	240.33	243.08
4926	NYSE	VMI	Thu, Mar 24, 2022	242.98	242.98	240.14	241.97
4925	NYSE	VMI	Wed, Mar 23, 2022	247.27	247.51	242.01	242.15
4924	NYSE	VMI	Tue, Mar 22, 2022	246.74	251.78	244.45	248.54
4923	NYSE	VMI	Mon, Mar 21, 2022	242.94	246.69	241.88	245.00
4922	NYSE	VMI	Fri, Mar 18, 2022	238.80	243.20	233.96	242.36
4921	NYSE	VMI	Thu, Mar 17, 2022	234.10	240.28	233.06	238.78
4920	NYSE	VMI	Wed, Mar 16, 2022	231.14	236.13	231.14	235.62
4919	NYSE	VMI	Tue, Mar 15, 2022	227.52	230.21	224.87	229.89
4918	NYSE	VMI	Mon, Mar 14, 2022	229.53	230.81	224.81	226.13
4917	NYSE	VMI	Fri, Mar 11, 2022	231.00	234.35	228.00	228.28
4916	NYSE	VMI	Thu, Mar 10, 2022	224.37	229.88	224.00	228.95
4915	NYSE	VMI	Wed, Mar 9, 2022	227.35	228.64	224.68	226.10
4914	NYSE	VMI	Tue, Mar 8, 2022	218.79	224.82	217.15	222.57
4913	NYSE	VMI	Mon, Mar 7, 2022	214.99	217.80	213.59	217.10
4912	NYSE	VMI	Fri, Mar 4, 2022	215.91	216.90	214.15	215.47
4911	NYSE	VMI	Thu, Mar 3, 2022	219.01	221.01	215.64	218.97
4910	NYSE	VMI	Wed, Mar 2, 2022	210.18	219.06	210.18	218.17
4909	NYSE	VMI	Tue, Mar 1, 2022	216.00	217.98	207.16	208.80
4908	NYSE	VMI	Mon, Feb 28, 2022	216.66	218.10	213.57	216.45
4907	NYSE	VMI	Fri, Feb 25, 2022	215.00	218.78	212.47	218.12
4906	NYSE	VMI	Thu, Feb 24, 2022	205.79	215.81	205.67	214.83
4905	NYSE	VMI	Wed, Feb 23, 2022	217.23	217.23	209.05	209.93
4904	NYSE	VMI	Tue, Feb 22, 2022	214.69	217.48	213.06	215.15
4903	NYSE	VMI	Fri, Feb 18, 2022	222.10	222.10	215.60	216.04
4902	NYSE	VMI	Thu, Feb 17, 2022	226.05	227.08	219.82	220.99
4901	NYSE	VMI	Wed, Feb 16, 2022	222.17	226.86	220.78	224.45
4900	NYSE	VMI	Tue, Feb 15, 2022	219.24	224.71	218.40	223.71
4899	NYSE	VMI	Mon, Feb 14, 2022	215.85	220.03	213.80	216.10
4898	NYSE	VMI	Fri, Feb 11, 2022	218.14	218.79	212.37	214.45
4897	NYSE	VMI	Thu, Feb 10, 2022	217.99	220.89	215.51	216.70
4896	NYSE	VMI	Wed, Feb 9, 2022	217.43	221.69	215.68	220.30
4895	NYSE	VMI	Tue, Feb 8, 2022	209.24	214.49	208.97	213.53
4894	NYSE	VMI	Mon, Feb 7, 2022	210.12	212.25	208.52	209.60
4893	NYSE	VMI	Fri, Feb 4, 2022	211.84	214.48	209.99	211.02
4892	NYSE	VMI	Thu, Feb 3, 2022	212.10	214.92	211.70	212.32
4891	NYSE	VMI	Wed, Feb 2, 2022	217.15	217.38	212.43	214.00
4890	NYSE	VMI	Tue, Feb 1, 2022	219.02	220.26	213.12	216.12
4889	NYSE	VMI	Mon, Jan 31, 2022	212.42	217.34	212.42	217.23
4888	NYSE	VMI	Fri, Jan 28, 2022	208.52	213.42	203.31	213.40
4887	NYSE	VMI	Thu, Jan 27, 2022	215.72	216.84	207.82	208.20
4886	NYSE	VMI	Wed, Jan 26, 2022	218.14	220.24	209.90	212.87
4885	NYSE	VMI	Tue, Jan 25, 2022	224.85	224.85	214.00	215.18
4884	NYSE	VMI	Mon, Jan 24, 2022	220.30	229.91	217.10	228.99
4883	NYSE	VMI	Fri, Jan 21, 2022	228.40	233.38	224.17	224.30
4882	NYSE	VMI	Thu, Jan 20, 2022	235.49	237.92	229.95	230.11
4881	NYSE	VMI	Wed, Jan 19, 2022	234.11	237.38	233.44	235.56
4880	NYSE	VMI	Tue, Jan 18, 2022	237.21	239.20	231.34	234.89
4879	NYSE	VMI	Fri, Jan 14, 2022	240.39	241.45	238.67	240.41
4878	NYSE	VMI	Thu, Jan 13, 2022	241.50	244.01	239.96	241.66
4877	NYSE	VMI	Wed, Jan 12, 2022	242.66	243.80	238.89	239.87
4876	NYSE	VMI	Tue, Jan 11, 2022	239.18	241.16	237.02	240.95
4875	NYSE	VMI	Mon, Jan 10, 2022	238.07	239.16	235.01	238.44
4874	NYSE	VMI	Fri, Jan 7, 2022	243.62	246.48	237.31	240.29
4873	NYSE	VMI	Thu, Jan 6, 2022	246.72	246.72	242.67	244.34
4872	NYSE	VMI	Wed, Jan 5, 2022	252.91	254.47	244.90	245.40
4871	NYSE	VMI	Tue, Jan 4, 2022	249.82	253.97	249.77	251.44
4870	NYSE	VMI	Mon, Jan 3, 2022	251.73	253.84	248.92	249.82
4869	NYSE	VMI	Fri, Dec 31, 2021	249.69	251.10	248.33	250.50
4868	NYSE	VMI	Thu, Dec 30, 2021	251.61	252.98	248.66	248.85
4867	NYSE	VMI	Wed, Dec 29, 2021	248.46	251.67	248.22	250.65
4866	NYSE	VMI	Tue, Dec 28, 2021	246.61	249.81	246.61	248.68
4865	NYSE	VMI	Mon, Dec 27, 2021	245.05	246.80	244.28	246.61
4864	NYSE	VMI	Thu, Dec 23, 2021	243.17	246.45	243.15	244.79
4863	NYSE	VMI	Wed, Dec 22, 2021	240.71	244.71	240.61	242.97
4862	NYSE	VMI	Tue, Dec 21, 2021	235.94	242.38	235.94	241.11
4861	NYSE	VMI	Mon, Dec 20, 2021	234.91	236.87	228.45	232.87
4860	NYSE	VMI	Fri, Dec 17, 2021	243.40	245.81	238.35	238.35
4859	NYSE	VMI	Thu, Dec 16, 2021	247.00	250.76	243.32	244.06
4858	NYSE	VMI	Wed, Dec 15, 2021	247.96	250.49	242.69	247.21
4857	NYSE	VMI	Tue, Dec 14, 2021	251.87	254.52	246.16	246.65
4856	NYSE	VMI	Mon, Dec 13, 2021	253.71	257.23	252.83	252.89
4855	NYSE	VMI	Fri, Dec 10, 2021	254.90	256.10	251.45	254.94
4854	NYSE	VMI	Thu, Dec 9, 2021	260.00	261.62	252.77	252.80
4853	NYSE	VMI	Wed, Dec 8, 2021	259.52	263.39	256.32	261.70
4852	NYSE	VMI	Tue, Dec 7, 2021	252.85	260.42	252.85	257.62
4851	NYSE	VMI	Mon, Dec 6, 2021	248.42	253.49	245.64	250.68
4850	NYSE	VMI	Fri, Dec 3, 2021	248.66	248.66	242.56	245.45
4849	NYSE	VMI	Thu, Dec 2, 2021	240.99	247.37	240.12	247.00
4848	NYSE	VMI	Wed, Dec 1, 2021	244.61	246.90	240.02	240.02
4847	NYSE	VMI	Tue, Nov 30, 2021	241.75	242.95	238.13	239.03
4846	NYSE	VMI	Mon, Nov 29, 2021	247.28	247.28	242.58	244.12
4845	NYSE	VMI	Fri, Nov 26, 2021	245.50	247.96	240.22	243.78
4844	NYSE	VMI	Wed, Nov 24, 2021	256.09	256.09	252.90	253.87
4843	NYSE	VMI	Tue, Nov 23, 2021	254.44	256.91	250.34	255.68
4842	NYSE	VMI	Mon, Nov 22, 2021	257.07	259.62	254.35	254.59
4841	NYSE	VMI	Fri, Nov 19, 2021	249.79	256.52	249.79	255.84
4840	NYSE	VMI	Thu, Nov 18, 2021	251.46	253.50	249.22	251.17
4839	NYSE	VMI	Wed, Nov 17, 2021	249.50	250.97	246.72	250.81
4838	NYSE	VMI	Tue, Nov 16, 2021	251.29	253.09	250.03	250.23
4837	NYSE	VMI	Mon, Nov 15, 2021	256.69	256.69	251.24	252.00
4836	NYSE	VMI	Fri, Nov 12, 2021	255.29	256.81	253.34	254.30
4835	NYSE	VMI	Thu, Nov 11, 2021	259.28	259.68	254.86	255.40
4834	NYSE	VMI	Wed, Nov 10, 2021	261.79	262.79	256.96	258.72
4833	NYSE	VMI	Tue, Nov 9, 2021	259.28	262.70	259.28	262.25
4832	NYSE	VMI	Mon, Nov 8, 2021	255.97	259.76	254.47	258.63
4831	NYSE	VMI	Fri, Nov 5, 2021	248.99	253.95	247.18	253.00
4830	NYSE	VMI	Thu, Nov 4, 2021	245.52	247.47	243.31	246.86
4829	NYSE	VMI	Wed, Nov 3, 2021	243.22	244.81	240.36	243.94
4828	NYSE	VMI	Tue, Nov 2, 2021	247.24	248.19	243.17	243.95
4827	NYSE	VMI	Mon, Nov 1, 2021	239.99	247.61	238.22	247.38
4826	NYSE	VMI	Fri, Oct 29, 2021	232.44	239.79	232.44	238.96
4825	NYSE	VMI	Thu, Oct 28, 2021	226.03	232.81	226.03	232.66
4824	NYSE	VMI	Wed, Oct 27, 2021	225.43	230.22	224.24	224.37
4823	NYSE	VMI	Tue, Oct 26, 2021	233.81	233.81	225.19	225.40
4822	NYSE	VMI	Mon, Oct 25, 2021	231.29	234.60	231.00	232.85
4821	NYSE	VMI	Fri, Oct 22, 2021	232.99	238.57	231.34	231.64
4820	NYSE	VMI	Thu, Oct 21, 2021	242.00	242.39	230.10	231.73
4819	NYSE	VMI	Wed, Oct 20, 2021	245.17	247.65	244.32	245.68
4818	NYSE	VMI	Tue, Oct 19, 2021	244.28	246.18	242.03	244.73
4817	NYSE	VMI	Mon, Oct 18, 2021	242.62	244.10	241.01	243.18
4816	NYSE	VMI	Fri, Oct 15, 2021	241.99	245.40	240.98	242.88
4815	NYSE	VMI	Thu, Oct 14, 2021	235.74	240.44	235.74	239.10
4814	NYSE	VMI	Wed, Oct 13, 2021	233.71	233.88	231.18	233.13
4813	NYSE	VMI	Tue, Oct 12, 2021	231.81	233.83	230.01	233.06
4812	NYSE	VMI	Mon, Oct 11, 2021	241.06	241.50	229.99	230.38
4811	NYSE	VMI	Fri, Oct 8, 2021	239.24	242.76	237.21	241.48
4810	NYSE	VMI	Thu, Oct 7, 2021	238.19	241.31	238.19	239.71
4809	NYSE	VMI	Wed, Oct 6, 2021	235.14	236.65	229.98	236.05
4808	NYSE	VMI	Tue, Oct 5, 2021	238.27	240.20	234.99	238.02
4807	NYSE	VMI	Mon, Oct 4, 2021	239.00	241.88	234.85	236.65
4806	NYSE	VMI	Fri, Oct 1, 2021	236.63	240.49	232.00	238.96
4805	NYSE	VMI	Thu, Sep 30, 2021	239.95	239.95	232.62	235.12
4804	NYSE	VMI	Wed, Sep 29, 2021	239.39	241.53	236.73	238.11
4803	NYSE	VMI	Tue, Sep 28, 2021	240.43	244.98	237.85	238.64
4802	NYSE	VMI	Mon, Sep 27, 2021	239.77	242.82	237.40	240.02
4801	NYSE	VMI	Fri, Sep 24, 2021	237.98	240.21	237.98	239.58
4800	NYSE	VMI	Thu, Sep 23, 2021	235.99	241.45	235.51	238.42
4799	NYSE	VMI	Wed, Sep 22, 2021	235.76	237.58	233.85	234.65
4798	NYSE	VMI	Tue, Sep 21, 2021	237.81	237.81	231.11	232.45
4797	NYSE	VMI	Mon, Sep 20, 2021	235.72	236.54	232.23	235.18
4796	NYSE	VMI	Fri, Sep 17, 2021	244.27	244.27	238.46	240.16
4795	NYSE	VMI	Thu, Sep 16, 2021	250.47	250.47	243.63	244.20
4794	NYSE	VMI	Wed, Sep 15, 2021	246.60	250.69	246.11	250.55
4793	NYSE	VMI	Tue, Sep 14, 2021	245.38	248.09	243.15	247.77
4792	NYSE	VMI	Mon, Sep 13, 2021	244.31	246.09	242.75	244.33
4791	NYSE	VMI	Fri, Sep 10, 2021	242.64	245.68	241.60	242.96
4790	NYSE	VMI	Thu, Sep 9, 2021	240.20	243.11	239.23	241.75
4789	NYSE	VMI	Wed, Sep 8, 2021	243.46	246.78	240.61	240.91
4788	NYSE	VMI	Tue, Sep 7, 2021	243.00	245.59	242.68	243.81
4787	NYSE	VMI	Fri, Sep 3, 2021	246.79	246.97	243.02	244.79
4786	NYSE	VMI	Thu, Sep 2, 2021	244.37	248.08	242.94	247.24
4785	NYSE	VMI	Wed, Sep 1, 2021	249.50	249.98	242.63	243.01
4784	NYSE	VMI	Tue, Aug 31, 2021	248.91	251.83	247.35	248.86
4783	NYSE	VMI	Mon, Aug 30, 2021	245.74	248.98	245.47	248.00
4782	NYSE	VMI	Fri, Aug 27, 2021	242.75	246.02	242.24	245.37
4781	NYSE	VMI	Thu, Aug 26, 2021	244.78	244.78	240.35	241.61
4780	NYSE	VMI	Wed, Aug 25, 2021	243.97	246.18	243.49	244.33
4779	NYSE	VMI	Tue, Aug 24, 2021	240.76	243.63	240.17	243.34
4778	NYSE	VMI	Mon, Aug 23, 2021	238.91	240.17	238.18	239.93
4777	NYSE	VMI	Fri, Aug 20, 2021	236.56	238.64	234.02	237.62
4776	NYSE	VMI	Thu, Aug 19, 2021	234.16	237.12	232.97	235.79
4775	NYSE	VMI	Wed, Aug 18, 2021	237.45	239.80	235.55	235.94
4774	NYSE	VMI	Tue, Aug 17, 2021	241.77	242.14	234.83	237.81
4773	NYSE	VMI	Mon, Aug 16, 2021	240.91	245.58	240.00	243.25
4772	NYSE	VMI	Fri, Aug 13, 2021	246.03	246.13	241.63	242.70
4771	NYSE	VMI	Thu, Aug 12, 2021	248.01	248.01	244.70	245.56
4770	NYSE	VMI	Wed, Aug 11, 2021	246.83	247.53	243.84	246.44
4769	NYSE	VMI	Tue, Aug 10, 2021	240.97	246.94	240.97	245.65
4768	NYSE	VMI	Mon, Aug 9, 2021	239.66	244.19	237.01	241.52
4767	NYSE	VMI	Fri, Aug 6, 2021	241.13	243.23	238.73	239.39
4766	NYSE	VMI	Thu, Aug 5, 2021	237.38	239.30	236.03	237.73
4765	NYSE	VMI	Wed, Aug 4, 2021	236.18	238.26	234.64	235.00
4764	NYSE	VMI	Tue, Aug 3, 2021	234.79	239.29	230.50	237.89
4763	NYSE	VMI	Mon, Aug 2, 2021	238.57	243.62	233.36	233.75
4762	NYSE	VMI	Fri, Jul 30, 2021	234.48	238.37	234.48	236.95
4761	NYSE	VMI	Thu, Jul 29, 2021	235.16	237.24	232.39	235.80
4760	NYSE	VMI	Wed, Jul 28, 2021	229.30	235.37	227.13	232.53
4759	NYSE	VMI	Tue, Jul 27, 2021	228.40	231.10	225.72	228.86
4758	NYSE	VMI	Mon, Jul 26, 2021	233.35	234.60	229.48	229.77
4757	NYSE	VMI	Fri, Jul 23, 2021	232.30	233.66	229.55	233.11
4756	NYSE	VMI	Thu, Jul 22, 2021	228.56	233.56	223.98	229.21
4755	NYSE	VMI	Wed, Jul 21, 2021	229.90	232.50	228.87	229.70
4754	NYSE	VMI	Tue, Jul 20, 2021	222.23	229.59	222.23	227.48
4753	NYSE	VMI	Mon, Jul 19, 2021	220.30	222.00	216.50	220.88
4752	NYSE	VMI	Fri, Jul 16, 2021	228.84	228.84	223.51	223.83
4751	NYSE	VMI	Thu, Jul 15, 2021	228.00	229.28	223.69	226.28
4750	NYSE	VMI	Wed, Jul 14, 2021	233.23	234.40	228.52	229.72
4749	NYSE	VMI	Tue, Jul 13, 2021	234.04	234.54	231.51	231.60
4748	NYSE	VMI	Mon, Jul 12, 2021	230.50	235.56	229.50	235.55
4747	NYSE	VMI	Fri, Jul 9, 2021	230.49	233.75	230.49	232.84
4746	NYSE	VMI	Thu, Jul 8, 2021	227.67	230.51	225.25	226.80
4745	NYSE	VMI	Wed, Jul 7, 2021	228.86	232.74	228.86	231.50
4744	NYSE	VMI	Tue, Jul 6, 2021	234.00	234.00	227.22	230.00
4743	NYSE	VMI	Fri, Jul 2, 2021	236.41	236.41	233.03	234.14
4742	NYSE	VMI	Thu, Jul 1, 2021	238.14	238.98	235.52	236.01
4741	NYSE	VMI	Wed, Jun 30, 2021	229.37	236.82	228.63	236.05
4740	NYSE	VMI	Tue, Jun 29, 2021	232.39	234.25	230.23	230.39
4739	NYSE	VMI	Mon, Jun 28, 2021	236.79	236.79	229.69	231.46
4738	NYSE	VMI	Fri, Jun 25, 2021	232.39	236.28	232.39	235.93
4737	NYSE	VMI	Thu, Jun 24, 2021	229.94	232.63	227.85	231.35
4736	NYSE	VMI	Wed, Jun 23, 2021	228.01	230.48	226.95	227.77
4735	NYSE	VMI	Tue, Jun 22, 2021	228.73	229.85	226.00	228.30
4734	NYSE	VMI	Mon, Jun 21, 2021	221.16	229.47	221.16	228.95
4733	NYSE	VMI	Fri, Jun 18, 2021	221.10	223.17	219.13	220.33
4732	NYSE	VMI	Thu, Jun 17, 2021	231.39	231.95	221.65	224.42
4731	NYSE	VMI	Wed, Jun 16, 2021	234.80	234.80	230.77	231.33
4730	NYSE	VMI	Tue, Jun 15, 2021	234.45	236.26	233.50	236.09
4729	NYSE	VMI	Mon, Jun 14, 2021	236.05	236.16	232.76	233.98
4728	NYSE	VMI	Fri, Jun 11, 2021	235.71	238.50	233.58	236.00
4727	NYSE	VMI	Thu, Jun 10, 2021	242.49	243.26	233.25	234.11
4726	NYSE	VMI	Wed, Jun 9, 2021	242.89	244.20	239.42	240.68
4725	NYSE	VMI	Tue, Jun 8, 2021	246.27	246.46	243.32	243.32
4724	NYSE	VMI	Mon, Jun 7, 2021	252.95	252.95	245.07	246.73
4723	NYSE	VMI	Fri, Jun 4, 2021	255.02	255.90	249.65	252.71
4722	NYSE	VMI	Thu, Jun 3, 2021	250.09	253.54	248.75	253.14
4721	NYSE	VMI	Wed, Jun 2, 2021	256.00	257.54	250.46	251.94
4720	NYSE	VMI	Tue, Jun 1, 2021	250.66	257.99	249.51	255.73
4719	NYSE	VMI	Fri, May 28, 2021	249.10	249.77	242.93	248.00
4718	NYSE	VMI	Thu, May 27, 2021	251.08	251.97	247.08	248.07
4717	NYSE	VMI	Wed, May 26, 2021	246.84	250.86	245.33	248.40
4716	NYSE	VMI	Tue, May 25, 2021	246.30	247.58	244.03	246.42
4715	NYSE	VMI	Mon, May 24, 2021	246.86	250.58	244.45	246.14
4714	NYSE	VMI	Fri, May 21, 2021	246.36	248.66	243.06	244.53
4713	NYSE	VMI	Thu, May 20, 2021	246.65	246.65	242.70	243.75
4712	NYSE	VMI	Wed, May 19, 2021	249.22	249.22	243.92	247.64
4711	NYSE	VMI	Tue, May 18, 2021	259.87	261.96	251.61	252.02
4710	NYSE	VMI	Mon, May 17, 2021	252.75	260.20	250.66	259.38
4709	NYSE	VMI	Fri, May 14, 2021	253.93	257.49	252.87	254.06
4708	NYSE	VMI	Thu, May 13, 2021	247.79	255.07	247.79	251.31
4707	NYSE	VMI	Wed, May 12, 2021	259.21	260.28	245.54	246.62
4706	NYSE	VMI	Tue, May 11, 2021	253.02	260.33	253.02	259.82
4705	NYSE	VMI	Mon, May 10, 2021	262.69	265.09	256.67	256.72
4704	NYSE	VMI	Fri, May 7, 2021	254.44	262.23	254.44	262.02
4703	NYSE	VMI	Thu, May 6, 2021	254.84	260.09	252.98	256.29
4702	NYSE	VMI	Wed, May 5, 2021	254.17	253.72	248.35	253.32
4701	NYSE	VMI	Tue, May 4, 2021	246.57	251.03	245.49	250.91
4700	NYSE	VMI	Mon, May 3, 2021	249.64	251.77	246.98	248.26
4699	NYSE	VMI	Fri, Apr 30, 2021	245.47	247.75	243.40	246.85
4698	NYSE	VMI	Thu, Apr 29, 2021	248.61	248.61	243.65	247.09
4697	NYSE	VMI	Wed, Apr 28, 2021	246.71	248.48	245.11	246.47
4696	NYSE	VMI	Tue, Apr 27, 2021	244.13	246.10	243.22	245.56
4695	NYSE	VMI	Mon, Apr 26, 2021	244.62	246.86	243.20	243.52
4694	NYSE	VMI	Fri, Apr 23, 2021	236.12	243.69	235.11	242.27
4693	NYSE	VMI	Thu, Apr 22, 2021	235.90	238.99	227.02	232.95
4692	NYSE	VMI	Wed, Apr 21, 2021	229.45	239.29	229.45	238.74
4691	NYSE	VMI	Tue, Apr 20, 2021	234.61	236.72	229.30	230.39
4690	NYSE	VMI	Mon, Apr 19, 2021	238.38	238.70	233.86	236.31
4689	NYSE	VMI	Fri, Apr 16, 2021	234.83	239.37	234.75	237.68
4688	NYSE	VMI	Thu, Apr 15, 2021	235.87	235.87	230.69	231.78
4687	NYSE	VMI	Wed, Apr 14, 2021	233.42	236.48	233.42	235.06
4686	NYSE	VMI	Tue, Apr 13, 2021	235.87	235.87	229.86	232.73
4685	NYSE	VMI	Mon, Apr 12, 2021	236.75	237.83	234.56	235.30
4684	NYSE	VMI	Fri, Apr 9, 2021	233.75	236.74	230.96	236.34
4683	NYSE	VMI	Thu, Apr 8, 2021	233.23	233.41	230.02	232.71
4682	NYSE	VMI	Wed, Apr 7, 2021	240.06	240.06	233.42	233.98
4681	NYSE	VMI	Tue, Apr 6, 2021	241.49	244.77	239.80	240.81
4680	NYSE	VMI	Mon, Apr 5, 2021	244.62	244.62	240.06	240.96
4679	NYSE	VMI	Thu, Apr 1, 2021	240.33	242.59	238.78	241.69
4678	NYSE	VMI	Wed, Mar 31, 2021	239.68	242.93	235.90	237.67
4677	NYSE	VMI	Tue, Mar 30, 2021	235.64	238.82	231.84	238.08
4676	NYSE	VMI	Mon, Mar 29, 2021	243.78	245.59	235.78	235.99
4675	NYSE	VMI	Fri, Mar 26, 2021	238.86	242.97	236.45	242.81
4674	NYSE	VMI	Thu, Mar 25, 2021	230.02	237.62	227.47	236.39
4673	NYSE	VMI	Wed, Mar 24, 2021	231.64	237.63	230.00	231.11
4672	NYSE	VMI	Tue, Mar 23, 2021	234.89	235.40	228.54	229.97
4671	NYSE	VMI	Mon, Mar 22, 2021	239.80	239.80	234.38	237.24
4670	NYSE	VMI	Fri, Mar 19, 2021	240.97	243.00	238.21	240.10
4669	NYSE	VMI	Thu, Mar 18, 2021	245.70	248.54	241.25	242.37
4668	NYSE	VMI	Wed, Mar 17, 2021	247.80	248.07	243.49	245.23
4667	NYSE	VMI	Tue, Mar 16, 2021	248.34	251.63	245.80	247.46
4666	NYSE	VMI	Mon, Mar 15, 2021	248.52	248.63	243.56	248.28
4665	NYSE	VMI	Fri, Mar 12, 2021	245.36	248.95	245.19	248.51
4664	NYSE	VMI	Thu, Mar 11, 2021	246.50	248.91	244.07	245.88
4663	NYSE	VMI	Wed, Mar 10, 2021	238.74	244.47	238.21	243.89
4662	NYSE	VMI	Tue, Mar 9, 2021	245.07	246.50	237.79	238.30
4661	NYSE	VMI	Mon, Mar 8, 2021	234.50	243.79	232.98	243.04
4660	NYSE	VMI	Fri, Mar 5, 2021	230.84	233.77	222.62	233.56
4659	NYSE	VMI	Thu, Mar 4, 2021	235.82	236.98	224.33	227.39
4658	NYSE	VMI	Wed, Mar 3, 2021	241.07	243.98	237.33	237.78
4657	NYSE	VMI	Tue, Mar 2, 2021	245.16	245.16	239.54	240.85
4656	NYSE	VMI	Mon, Mar 1, 2021	240.00	246.63	239.33	244.62
4655	NYSE	VMI	Fri, Feb 26, 2021	237.81	239.31	233.02	236.53
4654	NYSE	VMI	Thu, Feb 25, 2021	237.27	238.99	232.55	237.23
4653	NYSE	VMI	Wed, Feb 24, 2021	230.97	238.33	227.30	238.00
4652	NYSE	VMI	Tue, Feb 23, 2021	228.34	230.90	222.82	230.55
4651	NYSE	VMI	Mon, Feb 22, 2021	228.47	236.72	224.00	230.41
4650	NYSE	VMI	Fri, Feb 19, 2021	224.70	236.85	222.67	231.34
4649	NYSE	VMI	Thu, Feb 18, 2021	223.65	228.00	222.06	224.54
4648	NYSE	VMI	Wed, Feb 17, 2021	225.22	226.22	222.41	225.33
4647	NYSE	VMI	Tue, Feb 16, 2021	225.46	229.55	224.79	226.82
4646	NYSE	VMI	Fri, Feb 12, 2021	222.73	225.47	221.66	225.00
4645	NYSE	VMI	Thu, Feb 11, 2021	222.67	224.21	221.06	223.22
4644	NYSE	VMI	Wed, Feb 10, 2021	220.01	221.96	216.84	221.10
4643	NYSE	VMI	Tue, Feb 9, 2021	221.21	221.21	217.93	219.09
4642	NYSE	VMI	Mon, Feb 8, 2021	214.69	220.42	213.97	220.03
4641	NYSE	VMI	Fri, Feb 5, 2021	210.25	212.71	207.25	212.42
4640	NYSE	VMI	Thu, Feb 4, 2021	209.04	209.04	206.01	208.57
4639	NYSE	VMI	Wed, Feb 3, 2021	204.63	208.76	203.97	206.66
4638	NYSE	VMI	Tue, Feb 2, 2021	197.66	205.11	195.92	205.10
4637	NYSE	VMI	Mon, Feb 1, 2021	195.01	195.57	192.40	195.09
4636	NYSE	VMI	Fri, Jan 29, 2021	195.00	195.00	191.13	192.92
4635	NYSE	VMI	Thu, Jan 28, 2021	196.23	196.42	193.02	195.66
4634	NYSE	VMI	Wed, Jan 27, 2021	198.21	201.44	193.10	194.55
4633	NYSE	VMI	Tue, Jan 26, 2021	209.46	209.46	202.11	202.54
4632	NYSE	VMI	Mon, Jan 25, 2021	208.58	211.18	205.11	209.00
4631	NYSE	VMI	Fri, Jan 22, 2021	207.71	209.51	205.28	208.75
4630	NYSE	VMI	Thu, Jan 21, 2021	211.79	213.72	206.82	208.93
4629	NYSE	VMI	Wed, Jan 20, 2021	216.12	217.33	211.56	211.94
4628	NYSE	VMI	Tue, Jan 19, 2021	208.72	215.00	208.40	214.86
4627	NYSE	VMI	Fri, Jan 15, 2021	206.34	208.05	201.42	207.59
4626	NYSE	VMI	Thu, Jan 14, 2021	209.40	212.39	207.50	208.34
4625	NYSE	VMI	Wed, Jan 13, 2021	206.35	210.00	204.95	209.40
4624	NYSE	VMI	Tue, Jan 12, 2021	200.59	209.57	200.59	206.20
4623	NYSE	VMI	Mon, Jan 11, 2021	189.85	200.00	189.85	199.61
4622	NYSE	VMI	Fri, Jan 8, 2021	195.23	195.23	190.00	191.58
4621	NYSE	VMI	Thu, Jan 7, 2021	190.60	195.00	188.01	194.50
4620	NYSE	VMI	Wed, Jan 6, 2021	179.34	191.27	179.34	189.53
4619	NYSE	VMI	Tue, Jan 5, 2021	172.05	177.12	172.05	176.11
4618	NYSE	VMI	Mon, Jan 4, 2021	175.99	177.37	170.53	173.21
4617	NYSE	VMI	Thu, Dec 31, 2020	174.26	176.31	173.04	174.93
4616	NYSE	VMI	Wed, Dec 30, 2020	172.37	175.24	172.37	174.36
4615	NYSE	VMI	Tue, Dec 29, 2020	172.16	172.52	169.95	171.15
4614	NYSE	VMI	Mon, Dec 28, 2020	173.35	174.06	170.82	171.21
4613	NYSE	VMI	Thu, Dec 24, 2020	172.84	172.84	171.32	172.06
4612	NYSE	VMI	Wed, Dec 23, 2020	173.87	174.06	171.88	171.91
4611	NYSE	VMI	Tue, Dec 22, 2020	173.18	174.50	171.40	172.95
4610	NYSE	VMI	Mon, Dec 21, 2020	170.49	173.37	170.09	172.72
4609	NYSE	VMI	Fri, Dec 18, 2020	175.25	176.62	172.35	172.92
4608	NYSE	VMI	Thu, Dec 17, 2020	173.51	175.25	173.02	175.25
4607	NYSE	VMI	Wed, Dec 16, 2020	174.41	176.15	173.05	173.73
4606	NYSE	VMI	Tue, Dec 15, 2020	170.23	174.00	170.23	173.83
4605	NYSE	VMI	Mon, Dec 14, 2020	171.23	171.23	167.85	168.80
4604	NYSE	VMI	Fri, Dec 11, 2020	168.86	171.84	168.70	169.76
4603	NYSE	VMI	Thu, Dec 10, 2020	169.53	170.80	168.29	170.27
4602	NYSE	VMI	Wed, Dec 9, 2020	169.00	172.28	168.88	170.06
4601	NYSE	VMI	Tue, Dec 8, 2020	167.96	169.84	167.80	168.89
4600	NYSE	VMI	Mon, Dec 7, 2020	169.51	170.38	166.56	167.93
4599	NYSE	VMI	Fri, Dec 4, 2020	165.98	169.75	165.98	169.34
4598	NYSE	VMI	Thu, Dec 3, 2020	165.85	166.80	164.31	164.77
4597	NYSE	VMI	Wed, Dec 2, 2020	163.88	165.00	161.73	164.83
4596	NYSE	VMI	Tue, Dec 1, 2020	165.21	165.28	162.68	164.15
4595	NYSE	VMI	Mon, Nov 30, 2020	164.21	165.11	160.79	162.98
4594	NYSE	VMI	Fri, Nov 27, 2020	165.69	166.27	163.47	165.16
4593	NYSE	VMI	Wed, Nov 25, 2020	165.97	165.97	162.27	165.02
4592	NYSE	VMI	Tue, Nov 24, 2020	165.00	167.59	163.03	166.72
4591	NYSE	VMI	Mon, Nov 23, 2020	161.34	164.18	161.34	163.28
4590	NYSE	VMI	Fri, Nov 20, 2020	160.00	161.80	157.87	160.39
4589	NYSE	VMI	Thu, Nov 19, 2020	161.11	162.23	158.19	159.42
4588	NYSE	VMI	Wed, Nov 18, 2020	162.57	163.42	161.10	161.43
4587	NYSE	VMI	Tue, Nov 17, 2020	159.93	162.69	159.27	162.11
4586	NYSE	VMI	Mon, Nov 16, 2020	160.00	163.20	157.65	162.04
4585	NYSE	VMI	Fri, Nov 13, 2020	156.14	159.07	153.37	156.57
4584	NYSE	VMI	Thu, Nov 12, 2020	158.55	159.64	153.62	154.51
4583	NYSE	VMI	Wed, Nov 11, 2020	161.10	161.43	158.76	159.82
4582	NYSE	VMI	Tue, Nov 10, 2020	155.74	161.79	153.89	159.49
4581	NYSE	VMI	Mon, Nov 9, 2020	158.50	164.38	154.18	154.29
4580	NYSE	VMI	Fri, Nov 6, 2020	152.83	156.22	150.60	153.72
4579	NYSE	VMI	Thu, Nov 5, 2020	150.10	155.03	150.05	152.58
4578	NYSE	VMI	Wed, Nov 4, 2020	150.40	152.29	146.01	148.83
4577	NYSE	VMI	Tue, Nov 3, 2020	150.33	153.99	150.11	152.99
4576	NYSE	VMI	Mon, Nov 2, 2020	146.77	149.47	145.41	149.44
4575	NYSE	VMI	Fri, Oct 30, 2020	141.13	143.99	140.39	141.95
4574	NYSE	VMI	Thu, Oct 29, 2020	139.88	143.45	139.57	141.93
4573	NYSE	VMI	Wed, Oct 28, 2020	144.27	146.10	140.65	140.79
4572	NYSE	VMI	Tue, Oct 27, 2020	145.84	147.74	145.07	147.15
4571	NYSE	VMI	Mon, Oct 26, 2020	147.51	148.92	145.09	146.32
4570	NYSE	VMI	Fri, Oct 23, 2020	147.82	149.03	146.13	148.53
4569	NYSE	VMI	Thu, Oct 22, 2020	139.60	149.26	138.93	146.87
4568	NYSE	VMI	Wed, Oct 21, 2020	137.72	140.23	137.72	139.09
4567	NYSE	VMI	Tue, Oct 20, 2020	137.19	138.48	136.43	137.51
4566	NYSE	VMI	Mon, Oct 19, 2020	138.59	138.70	135.24	135.84
4565	NYSE	VMI	Fri, Oct 16, 2020	138.94	139.99	137.36	137.66
4564	NYSE	VMI	Thu, Oct 15, 2020	134.41	138.50	133.85	138.41
4563	NYSE	VMI	Wed, Oct 14, 2020	137.21	138.75	135.72	136.17
4562	NYSE	VMI	Tue, Oct 13, 2020	141.46	141.46	137.01	137.80
4561	NYSE	VMI	Mon, Oct 12, 2020	140.16	142.49	140.16	141.18
4560	NYSE	VMI	Fri, Oct 9, 2020	138.36	141.65	137.53	140.61
4559	NYSE	VMI	Thu, Oct 8, 2020	138.10	140.40	137.34	138.21
4558	NYSE	VMI	Wed, Oct 7, 2020	133.35	138.41	132.19	137.50
4557	NYSE	VMI	Tue, Oct 6, 2020	128.42	132.93	126.45	131.14
4556	NYSE	VMI	Mon, Oct 5, 2020	126.23	128.28	125.30	127.56
4555	NYSE	VMI	Fri, Oct 2, 2020	121.03	125.90	120.26	124.99
4554	NYSE	VMI	Thu, Oct 1, 2020	124.54	125.21	122.14	122.75
4553	NYSE	VMI	Wed, Sep 30, 2020	123.36	125.65	123.35	124.18
4552	NYSE	VMI	Tue, Sep 29, 2020	122.14	122.83	120.33	122.75
4551	NYSE	VMI	Mon, Sep 28, 2020	119.88	122.84	119.88	122.32
4550	NYSE	VMI	Fri, Sep 25, 2020	117.78	119.19	117.36	118.72
4549	NYSE	VMI	Thu, Sep 24, 2020	118.63	119.50	117.60	118.56
4548	NYSE	VMI	Wed, Sep 23, 2020	119.83	121.28	118.65	118.66
4547	NYSE	VMI	Tue, Sep 22, 2020	119.98	120.86	119.58	120.08
4546	NYSE	VMI	Mon, Sep 21, 2020	124.41	124.41	119.00	119.54
4545	NYSE	VMI	Fri, Sep 18, 2020	127.15	128.18	124.95	125.44
4544	NYSE	VMI	Thu, Sep 17, 2020	124.61	128.09	123.75	127.33
4543	NYSE	VMI	Wed, Sep 16, 2020	126.46	126.59	124.60	125.58
4542	NYSE	VMI	Tue, Sep 15, 2020	125.09	127.35	124.09	126.47
4541	NYSE	VMI	Mon, Sep 14, 2020	121.93	125.65	121.93	125.27
4540	NYSE	VMI	Fri, Sep 11, 2020	120.75	122.99	119.73	121.60
4539	NYSE	VMI	Thu, Sep 10, 2020	121.61	121.93	118.25	120.06
4538	NYSE	VMI	Wed, Sep 9, 2020	123.31	123.87	120.95	121.52
4537	NYSE	VMI	Tue, Sep 8, 2020	125.28	125.28	121.93	122.86
4536	NYSE	VMI	Fri, Sep 4, 2020	128.12	128.73	125.33	126.32
4535	NYSE	VMI	Thu, Sep 3, 2020	130.37	130.75	125.80	126.10
4534	NYSE	VMI	Wed, Sep 2, 2020	129.62	131.12	129.12	130.46
4533	NYSE	VMI	Tue, Sep 1, 2020	126.27	129.07	126.19	129.01
4532	NYSE	VMI	Mon, Aug 31, 2020	128.13	128.13	126.76	127.05
4531	NYSE	VMI	Fri, Aug 28, 2020	128.78	128.78	126.21	128.50
4530	NYSE	VMI	Thu, Aug 27, 2020	127.46	128.83	127.11	128.35
4529	NYSE	VMI	Wed, Aug 26, 2020	128.47	128.89	126.31	127.49
4528	NYSE	VMI	Tue, Aug 25, 2020	128.31	128.75	126.43	128.28
4527	NYSE	VMI	Mon, Aug 24, 2020	126.69	128.16	126.05	127.62
4526	NYSE	VMI	Fri, Aug 21, 2020	125.38	126.58	125.03	125.47
4525	NYSE	VMI	Thu, Aug 20, 2020	125.35	126.97	125.11	126.00
4524	NYSE	VMI	Wed, Aug 19, 2020	127.22	128.67	126.66	127.27
4523	NYSE	VMI	Tue, Aug 18, 2020	129.23	129.23	126.60	127.11
4522	NYSE	VMI	Mon, Aug 17, 2020	130.18	130.65	128.01	128.72
4521	NYSE	VMI	Fri, Aug 14, 2020	130.74	131.70	129.71	130.41
4520	NYSE	VMI	Thu, Aug 13, 2020	132.00	132.59	131.18	131.89
4519	NYSE	VMI	Wed, Aug 12, 2020	134.17	134.45	131.85	132.39
4518	NYSE	VMI	Tue, Aug 11, 2020	131.36	134.58	130.94	132.72
4517	NYSE	VMI	Mon, Aug 10, 2020	126.79	130.41	126.79	129.74
4516	NYSE	VMI	Fri, Aug 7, 2020	124.30	126.94	123.80	126.62
4515	NYSE	VMI	Thu, Aug 6, 2020	125.00	126.23	124.21	124.31
4514	NYSE	VMI	Wed, Aug 5, 2020	125.61	125.66	124.40	125.20
4513	NYSE	VMI	Tue, Aug 4, 2020	123.28	124.93	123.17	124.42
4512	NYSE	VMI	Mon, Aug 3, 2020	121.65	124.14	121.61	123.50
4511	NYSE	VMI	Fri, Jul 31, 2020	121.82	121.82	119.13	121.20
4510	NYSE	VMI	Thu, Jul 30, 2020	122.86	123.89	121.39	122.19
4509	NYSE	VMI	Wed, Jul 29, 2020	123.00	125.41	122.53	124.63
4508	NYSE	VMI	Tue, Jul 28, 2020	125.18	125.91	122.03	122.28
4507	NYSE	VMI	Mon, Jul 27, 2020	125.05	126.92	123.29	126.00
4506	NYSE	VMI	Fri, Jul 24, 2020	125.20	128.54	124.66	125.73
4505	NYSE	VMI	Thu, Jul 23, 2020	122.53	130.72	122.53	125.37
4504	NYSE	VMI	Wed, Jul 22, 2020	117.75	119.78	117.75	118.85
4503	NYSE	VMI	Tue, Jul 21, 2020	118.28	119.40	117.59	118.12
4502	NYSE	VMI	Mon, Jul 20, 2020	117.33	117.33	115.98	116.54
4501	NYSE	VMI	Fri, Jul 17, 2020	117.14	117.77	117.06	117.09
4500	NYSE	VMI	Thu, Jul 16, 2020	117.29	118.24	115.86	116.79
4499	NYSE	VMI	Wed, Jul 15, 2020	116.00	118.06	114.81	117.50
4498	NYSE	VMI	Tue, Jul 14, 2020	112.25	114.84	112.04	113.65
4497	NYSE	VMI	Mon, Jul 13, 2020	115.88	115.88	112.65	112.84
4496	NYSE	VMI	Fri, Jul 10, 2020	112.48	114.88	112.48	114.77
4495	NYSE	VMI	Thu, Jul 9, 2020	113.60	113.74	110.10	111.58
4494	NYSE	VMI	Wed, Jul 8, 2020	117.61	118.40	113.03	114.01
4493	NYSE	VMI	Tue, Jul 7, 2020	116.53	119.49	115.66	116.85
4492	NYSE	VMI	Mon, Jul 6, 2020	116.00	116.63	112.51	113.74
4491	NYSE	VMI	Thu, Jul 2, 2020	113.88	115.02	112.80	113.67
4490	NYSE	VMI	Wed, Jul 1, 2020	113.82	113.96	110.43	111.65
4489	NYSE	VMI	Tue, Jun 30, 2020	110.57	114.25	110.57	113.62
4488	NYSE	VMI	Mon, Jun 29, 2020	108.16	111.17	108.15	111.09
4487	NYSE	VMI	Fri, Jun 26, 2020	105.84	107.18	104.80	106.79
4486	NYSE	VMI	Thu, Jun 25, 2020	105.15	107.12	104.95	106.82
4485	NYSE	VMI	Wed, Jun 24, 2020	107.84	108.54	105.22	105.95
4484	NYSE	VMI	Tue, Jun 23, 2020	110.58	110.97	108.85	109.18
4483	NYSE	VMI	Mon, Jun 22, 2020	110.95	110.95	108.06	109.09
4482	NYSE	VMI	Fri, Jun 19, 2020	113.77	114.59	110.90	111.99
4481	NYSE	VMI	Thu, Jun 18, 2020	111.36	113.98	111.36	112.55
4480	NYSE	VMI	Wed, Jun 17, 2020	117.80	118.11	112.54	113.06
4479	NYSE	VMI	Tue, Jun 16, 2020	114.87	119.75	114.74	117.05
4478	NYSE	VMI	Mon, Jun 15, 2020	104.65	111.01	104.11	110.20
4477	NYSE	VMI	Fri, Jun 12, 2020	111.28	111.28	104.18	107.23
4476	NYSE	VMI	Thu, Jun 11, 2020	111.50	112.12	108.17	108.24
4475	NYSE	VMI	Wed, Jun 10, 2020	119.99	119.99	114.85	115.01
4474	NYSE	VMI	Tue, Jun 9, 2020	122.51	122.56	119.87	120.53
4473	NYSE	VMI	Mon, Jun 8, 2020	125.43	127.35	123.62	124.01
4472	NYSE	VMI	Fri, Jun 5, 2020	124.59	128.37	123.77	124.96
4471	NYSE	VMI	Thu, Jun 4, 2020	119.11	121.07	118.37	120.93
4470	NYSE	VMI	Wed, Jun 3, 2020	117.05	120.01	117.05	119.81
4469	NYSE	VMI	Tue, Jun 2, 2020	116.09	116.53	114.56	115.88
4468	NYSE	VMI	Mon, Jun 1, 2020	114.22	115.70	113.72	114.67
4467	NYSE	VMI	Fri, May 29, 2020	113.26	114.66	112.21	114.00
4466	NYSE	VMI	Thu, May 28, 2020	115.31	115.41	112.43	113.38
4465	NYSE	VMI	Wed, May 27, 2020	112.31	114.05	110.51	114.05
4464	NYSE	VMI	Tue, May 26, 2020	108.48	112.36	108.48	110.11
4463	NYSE	VMI	Fri, May 22, 2020	106.84	107.17	104.92	105.62
4462	NYSE	VMI	Thu, May 21, 2020	105.09	107.54	105.09	107.05
4461	NYSE	VMI	Wed, May 20, 2020	106.17	106.24	104.66	105.70
4460	NYSE	VMI	Tue, May 19, 2020	106.57	108.20	104.19	104.26
4459	NYSE	VMI	Mon, May 18, 2020	104.29	107.30	103.55	106.70
4458	NYSE	VMI	Fri, May 15, 2020	101.49	104.27	100.92	101.28
4457	NYSE	VMI	Thu, May 14, 2020	99.69	102.68	98.00	102.46
4456	NYSE	VMI	Wed, May 13, 2020	104.94	105.18	99.98	101.54
4455	NYSE	VMI	Tue, May 12, 2020	111.15	111.15	105.50	105.60
4454	NYSE	VMI	Mon, May 11, 2020	109.28	111.13	108.49	110.18
4453	NYSE	VMI	Fri, May 8, 2020	109.10	111.78	109.10	110.94
4452	NYSE	VMI	Thu, May 7, 2020	108.60	110.81	108.34	108.99
4451	NYSE	VMI	Wed, May 6, 2020	113.23	114.19	108.47	108.60
4450	NYSE	VMI	Tue, May 5, 2020	116.56	117.47	112.88	113.08
4449	NYSE	VMI	Mon, May 4, 2020	112.77	114.76	110.48	114.74
4448	NYSE	VMI	Fri, May 1, 2020	115.09	115.77	112.24	113.41
4447	NYSE	VMI	Thu, Apr 30, 2020	117.58	119.13	116.00	117.24
4446	NYSE	VMI	Wed, Apr 29, 2020	120.56	122.08	118.96	119.42
4445	NYSE	VMI	Tue, Apr 28, 2020	119.29	121.29	117.51	117.68
4444	NYSE	VMI	Mon, Apr 27, 2020	113.35	118.11	112.03	116.99
4443	NYSE	VMI	Fri, Apr 24, 2020	116.40	117.15	110.39	112.18
4442	NYSE	VMI	Thu, Apr 23, 2020	116.02	119.07	114.79	116.38
4441	NYSE	VMI	Wed, Apr 22, 2020	106.92	107.05	104.48	105.47
4440	NYSE	VMI	Tue, Apr 21, 2020	104.28	107.05	103.45	104.37
4439	NYSE	VMI	Mon, Apr 20, 2020	107.21	109.40	106.35	106.53
4438	NYSE	VMI	Fri, Apr 17, 2020	109.50	111.43	108.15	109.21
4437	NYSE	VMI	Thu, Apr 16, 2020	106.56	108.76	105.14	106.49
4436	NYSE	VMI	Wed, Apr 15, 2020	108.59	109.46	105.76	106.23
4435	NYSE	VMI	Tue, Apr 14, 2020	112.93	115.30	110.23	111.61
4434	NYSE	VMI	Mon, Apr 13, 2020	112.37	112.38	109.36	110.03
4433	NYSE	VMI	Thu, Apr 9, 2020	112.48	115.47	110.00	113.06
4432	NYSE	VMI	Wed, Apr 8, 2020	110.66	111.54	107.87	110.58
4431	NYSE	VMI	Tue, Apr 7, 2020	112.20	115.54	108.53	109.57
4430	NYSE	VMI	Mon, Apr 6, 2020	110.54	114.44	107.72	109.01
4429	NYSE	VMI	Fri, Apr 3, 2020	107.57	110.57	104.50	106.49
4428	NYSE	VMI	Thu, Apr 2, 2020	106.35	108.89	104.30	107.57
4427	NYSE	VMI	Wed, Apr 1, 2020	102.07	106.35	101.27	106.20
4426	NYSE	VMI	Tue, Mar 31, 2020	100.94	106.41	100.94	105.98
4425	NYSE	VMI	Mon, Mar 30, 2020	98.50	102.08	95.78	102.05
4424	NYSE	VMI	Fri, Mar 27, 2020	94.97	98.70	93.03	97.44
4423	NYSE	VMI	Thu, Mar 26, 2020	91.79	99.11	90.29	98.94
4422	NYSE	VMI	Wed, Mar 25, 2020	95.90	96.65	90.96	90.98
4421	NYSE	VMI	Tue, Mar 24, 2020	97.36	99.28	93.68	95.31
4420	NYSE	VMI	Mon, Mar 23, 2020	92.00	93.47	87.84	91.64
4419	NYSE	VMI	Fri, Mar 20, 2020	92.45	93.47	88.29	91.90
4418	NYSE	VMI	Thu, Mar 19, 2020	94.06	95.47	90.00	92.16
4417	NYSE	VMI	Wed, Mar 18, 2020	88.70	95.73	86.39	95.73
4416	NYSE	VMI	Tue, Mar 17, 2020	88.28	96.43	83.76	96.43
4415	NYSE	VMI	Mon, Mar 16, 2020	89.77	90.37	82.60	86.23
4414	NYSE	VMI	Fri, Mar 13, 2020	94.83	99.52	88.64	99.36
4413	NYSE	VMI	Thu, Mar 12, 2020	95.95	95.95	88.13	89.51
4412	NYSE	VMI	Wed, Mar 11, 2020	107.90	108.30	100.98	101.78
4411	NYSE	VMI	Tue, Mar 10, 2020	110.53	111.21	105.27	111.06
4410	NYSE	VMI	Mon, Mar 9, 2020	108.77	112.81	104.33	107.25
4409	NYSE	VMI	Fri, Mar 6, 2020	113.69	116.39	113.19	115.96
4408	NYSE	VMI	Thu, Mar 5, 2020	116.71	118.91	115.61	117.23
4407	NYSE	VMI	Wed, Mar 4, 2020	118.48	119.59	116.28	119.33
4406	NYSE	VMI	Tue, Mar 3, 2020	118.89	120.61	115.07	115.51
4405	NYSE	VMI	Mon, Mar 2, 2020	117.34	118.59	113.39	118.52
4404	NYSE	VMI	Fri, Feb 28, 2020	111.93	117.77	110.97	116.22
4403	NYSE	VMI	Thu, Feb 27, 2020	116.76	123.15	116.76	118.27
4402	NYSE	VMI	Wed, Feb 26, 2020	121.68	124.78	120.71	121.05
4401	NYSE	VMI	Tue, Feb 25, 2020	125.71	125.71	120.41	121.99
4400	NYSE	VMI	Mon, Feb 24, 2020	127.35	127.64	123.85	125.41
4399	NYSE	VMI	Fri, Feb 21, 2020	133.18	134.38	129.43	134.15
4398	NYSE	VMI	Thu, Feb 20, 2020	140.86	148.22	131.76	134.68
4397	NYSE	VMI	Wed, Feb 19, 2020	152.44	154.86	152.44	154.21
4396	NYSE	VMI	Tue, Feb 18, 2020	151.32	152.86	150.00	151.49
4395	NYSE	VMI	Fri, Feb 14, 2020	152.98	153.38	150.54	151.99
4394	NYSE	VMI	Thu, Feb 13, 2020	150.00	152.91	150.00	152.60
4393	NYSE	VMI	Wed, Feb 12, 2020	149.44	151.35	149.20	151.35
4392	NYSE	VMI	Tue, Feb 11, 2020	147.40	149.90	147.40	148.38
4391	NYSE	VMI	Mon, Feb 10, 2020	144.66	146.96	144.35	146.40
4390	NYSE	VMI	Fri, Feb 7, 2020	146.63	147.42	145.11	145.23
4389	NYSE	VMI	Thu, Feb 6, 2020	150.11	150.11	147.00	147.38
4388	NYSE	VMI	Wed, Feb 5, 2020	148.17	149.85	147.59	149.58
4387	NYSE	VMI	Tue, Feb 4, 2020	147.66	148.22	145.16	145.80
4386	NYSE	VMI	Mon, Feb 3, 2020	142.60	146.30	142.60	145.30
4385	NYSE	VMI	Fri, Jan 31, 2020	146.43	146.66	141.82	142.06
4384	NYSE	VMI	Thu, Jan 30, 2020	146.72	148.05	145.49	147.33
4383	NYSE	VMI	Wed, Jan 29, 2020	149.69	149.69	147.87	148.00
4382	NYSE	VMI	Tue, Jan 28, 2020	149.40	150.19	148.41	149.20
4381	NYSE	VMI	Mon, Jan 27, 2020	147.26	149.90	147.26	148.21
4380	NYSE	VMI	Fri, Jan 24, 2020	152.67	152.67	150.15	151.27
4379	NYSE	VMI	Thu, Jan 23, 2020	150.83	152.38	148.55	151.78
4378	NYSE	VMI	Wed, Jan 22, 2020	152.79	153.01	151.16	151.46
4377	NYSE	VMI	Tue, Jan 21, 2020	151.95	152.99	151.45	152.33
4376	NYSE	VMI	Fri, Jan 17, 2020	152.10	153.67	151.86	153.22
4375	NYSE	VMI	Thu, Jan 16, 2020	151.09	152.90	150.39	151.81
4374	NYSE	VMI	Wed, Jan 15, 2020	149.31	151.40	148.88	149.67
4373	NYSE	VMI	Tue, Jan 14, 2020	149.64	151.49	148.80	149.64
4372	NYSE	VMI	Mon, Jan 13, 2020	149.50	150.72	148.95	149.69
4371	NYSE	VMI	Fri, Jan 10, 2020	150.15	150.85	148.92	149.16
4370	NYSE	VMI	Thu, Jan 9, 2020	148.09	150.19	148.06	149.91
4369	NYSE	VMI	Wed, Jan 8, 2020	147.71	148.90	146.81	147.01
4368	NYSE	VMI	Tue, Jan 7, 2020	149.68	149.68	147.87	148.10
4367	NYSE	VMI	Mon, Jan 6, 2020	148.14	150.68	147.60	150.19
4366	NYSE	VMI	Fri, Jan 3, 2020	147.61	149.58	147.14	149.31
4365	NYSE	VMI	Thu, Jan 2, 2020	151.11	151.25	147.47	148.95
4364	NYSE	VMI	Tue, Dec 31, 2019	149.96	151.19	149.70	149.78
4363	NYSE	VMI	Mon, Dec 30, 2019	150.03	151.50	149.95	150.28
4362	NYSE	VMI	Fri, Dec 27, 2019	151.04	151.46	149.26	150.37
4361	NYSE	VMI	Thu, Dec 26, 2019	149.08	150.67	149.08	150.51
4360	NYSE	VMI	Tue, Dec 24, 2019	150.26	150.26	148.96	148.96
4359	NYSE	VMI	Mon, Dec 23, 2019	150.90	151.11	149.47	150.05
4358	NYSE	VMI	Fri, Dec 20, 2019	149.18	150.98	148.75	150.89
4357	NYSE	VMI	Thu, Dec 19, 2019	148.36	149.98	148.28	148.42
4356	NYSE	VMI	Wed, Dec 18, 2019	149.31	149.80	148.27	148.29
4355	NYSE	VMI	Tue, Dec 17, 2019	148.52	149.74	148.08	149.02
4354	NYSE	VMI	Mon, Dec 16, 2019	148.27	149.23	147.00	147.31
4353	NYSE	VMI	Fri, Dec 13, 2019	147.46	149.44	146.02	146.95
4352	NYSE	VMI	Thu, Dec 12, 2019	144.63	147.40	143.59	147.25
4351	NYSE	VMI	Wed, Dec 11, 2019	144.23	144.40	143.03	144.37
4350	NYSE	VMI	Tue, Dec 10, 2019	143.01	143.84	142.31	143.65
4349	NYSE	VMI	Mon, Dec 9, 2019	143.00	143.88	142.42	142.42
4348	NYSE	VMI	Fri, Dec 6, 2019	144.37	144.54	143.16	143.42
4347	NYSE	VMI	Thu, Dec 5, 2019	143.51	143.98	141.99	142.45
4346	NYSE	VMI	Wed, Dec 4, 2019	142.94	144.61	142.85	142.97
4345	NYSE	VMI	Tue, Dec 3, 2019	139.79	142.37	138.72	142.08
4344	NYSE	VMI	Mon, Dec 2, 2019	143.73	144.19	141.56	141.78
4343	NYSE	VMI	Fri, Nov 29, 2019	143.63	143.74	142.22	143.14
4342	NYSE	VMI	Wed, Nov 27, 2019	143.93	144.60	142.54	143.81
4341	NYSE	VMI	Tue, Nov 26, 2019	142.32	143.12	141.84	142.89
4340	NYSE	VMI	Mon, Nov 25, 2019	139.73	143.41	139.73	142.14
4339	NYSE	VMI	Fri, Nov 22, 2019	141.64	141.94	139.74	140.16
4338	NYSE	VMI	Thu, Nov 21, 2019	141.83	142.95	140.35	140.85
4337	NYSE	VMI	Wed, Nov 20, 2019	140.91	143.02	140.10	141.62
4336	NYSE	VMI	Tue, Nov 19, 2019	142.44	143.93	141.24	141.76
4335	NYSE	VMI	Mon, Nov 18, 2019	141.40	141.73	139.64	141.50
4334	NYSE	VMI	Fri, Nov 15, 2019	142.74	143.40	141.75	142.00
4333	NYSE	VMI	Thu, Nov 14, 2019	141.64	142.86	140.75	141.92
4332	NYSE	VMI	Wed, Nov 13, 2019	141.09	143.09	140.45	141.80
4331	NYSE	VMI	Tue, Nov 12, 2019	143.02	143.60	142.28	142.35
4330	NYSE	VMI	Mon, Nov 11, 2019	141.45	143.82	141.45	142.70
4329	NYSE	VMI	Fri, Nov 8, 2019	144.67	144.86	142.30	142.78
4328	NYSE	VMI	Thu, Nov 7, 2019	146.05	147.38	144.25	144.96
4327	NYSE	VMI	Wed, Nov 6, 2019	144.98	145.14	143.69	144.74
4326	NYSE	VMI	Tue, Nov 5, 2019	143.97	146.37	143.78	145.50
4325	NYSE	VMI	Mon, Nov 4, 2019	142.38	143.61	140.97	143.16
4324	NYSE	VMI	Fri, Nov 1, 2019	138.46	141.92	138.46	141.11
4323	NYSE	VMI	Thu, Oct 31, 2019	137.32	138.42	136.02	137.19
4322	NYSE	VMI	Wed, Oct 30, 2019	137.95	138.71	136.33	138.02
4321	NYSE	VMI	Tue, Oct 29, 2019	135.54	139.77	135.53	138.25
4320	NYSE	VMI	Mon, Oct 28, 2019	136.17	138.91	135.32	136.02
4319	NYSE	VMI	Fri, Oct 25, 2019	132.83	137.67	131.66	136.21
4318	NYSE	VMI	Thu, Oct 24, 2019	133.09	133.20	123.80	132.87
4317	NYSE	VMI	Wed, Oct 23, 2019	138.96	139.60	137.09	138.52
4316	NYSE	VMI	Tue, Oct 22, 2019	139.03	140.49	137.25	138.99
4315	NYSE	VMI	Mon, Oct 21, 2019	139.13	140.12	138.59	138.74
4314	NYSE	VMI	Fri, Oct 18, 2019	137.49	138.99	137.20	137.95
4313	NYSE	VMI	Thu, Oct 17, 2019	137.10	139.05	136.50	138.01
4312	NYSE	VMI	Wed, Oct 16, 2019	134.83	136.69	134.83	136.33
4311	NYSE	VMI	Tue, Oct 15, 2019	135.03	136.75	134.76	135.53
4310	NYSE	VMI	Mon, Oct 14, 2019	135.58	137.95	134.12	134.58
4309	NYSE	VMI	Fri, Oct 11, 2019	133.23	138.19	133.23	136.02
4308	NYSE	VMI	Thu, Oct 10, 2019	131.26	133.11	130.70	131.20
4307	NYSE	VMI	Wed, Oct 9, 2019	130.76	131.87	129.67	131.14
4306	NYSE	VMI	Tue, Oct 8, 2019	130.37	130.70	129.11	129.16
4305	NYSE	VMI	Mon, Oct 7, 2019	133.51	134.26	132.00	132.00
4304	NYSE	VMI	Fri, Oct 4, 2019	133.38	135.10	132.70	134.77
4303	NYSE	VMI	Thu, Oct 3, 2019	132.05	134.17	130.55	133.38
4302	NYSE	VMI	Wed, Oct 2, 2019	133.32	134.39	131.79	132.23
4301	NYSE	VMI	Tue, Oct 1, 2019	139.21	140.83	134.07	134.48
4300	NYSE	VMI	Mon, Sep 30, 2019	138.62	139.17	137.42	138.44
4299	NYSE	VMI	Fri, Sep 27, 2019	139.55	139.55	136.76	138.43
4298	NYSE	VMI	Thu, Sep 26, 2019	139.32	140.08	138.03	138.87
4297	NYSE	VMI	Wed, Sep 25, 2019	134.78	140.04	134.78	138.82
4296	NYSE	VMI	Tue, Sep 24, 2019	137.66	138.39	134.85	135.29
4295	NYSE	VMI	Mon, Sep 23, 2019	136.28	138.02	136.15	137.52
4294	NYSE	VMI	Fri, Sep 20, 2019	138.87	139.26	136.50	137.25
4293	NYSE	VMI	Thu, Sep 19, 2019	140.38	141.01	138.24	138.91
4292	NYSE	VMI	Wed, Sep 18, 2019	140.28	141.31	138.92	140.31
4291	NYSE	VMI	Tue, Sep 17, 2019	145.00	145.00	139.95	141.09
4290	NYSE	VMI	Mon, Sep 16, 2019	143.49	146.47	143.38	146.00
4289	NYSE	VMI	Fri, Sep 13, 2019	144.46	145.74	142.88	144.35
4288	NYSE	VMI	Thu, Sep 12, 2019	144.76	144.85	142.07	143.65
4287	NYSE	VMI	Wed, Sep 11, 2019	142.76	144.48	141.12	144.39
4286	NYSE	VMI	Tue, Sep 10, 2019	140.71	142.28	139.07	142.07
4285	NYSE	VMI	Mon, Sep 9, 2019	139.48	140.59	138.53	140.47
4284	NYSE	VMI	Fri, Sep 6, 2019	139.14	139.85	137.19	138.56
4283	NYSE	VMI	Thu, Sep 5, 2019	139.29	140.36	137.90	139.61
4282	NYSE	VMI	Wed, Sep 4, 2019	135.04	137.86	134.66	137.51
4281	NYSE	VMI	Tue, Sep 3, 2019	134.51	134.51	131.50	133.10
4280	NYSE	VMI	Fri, Aug 30, 2019	135.43	136.27	134.46	135.50
4279	NYSE	VMI	Thu, Aug 29, 2019	134.23	135.59	134.23	134.56
4278	NYSE	VMI	Wed, Aug 28, 2019	130.49	133.36	130.20	132.87
4277	NYSE	VMI	Tue, Aug 27, 2019	134.70	134.70	130.88	130.97
4276	NYSE	VMI	Mon, Aug 26, 2019	134.25	134.25	132.08	133.57
4275	NYSE	VMI	Fri, Aug 23, 2019	134.76	135.79	131.87	132.46
4274	NYSE	VMI	Thu, Aug 22, 2019	134.90	137.70	134.58	135.84
4273	NYSE	VMI	Wed, Aug 21, 2019	134.34	135.14	133.41	134.56
4272	NYSE	VMI	Tue, Aug 20, 2019	133.14	133.99	132.49	133.07
4271	NYSE	VMI	Mon, Aug 19, 2019	133.32	134.47	130.51	133.38
4270	NYSE	VMI	Fri, Aug 16, 2019	128.90	132.20	128.90	131.56
4269	NYSE	VMI	Thu, Aug 15, 2019	127.76	129.32	127.49	128.11
4268	NYSE	VMI	Wed, Aug 14, 2019	128.88	130.02	127.23	127.38
4267	NYSE	VMI	Tue, Aug 13, 2019	130.03	134.25	129.08	131.97
4266	NYSE	VMI	Mon, Aug 12, 2019	133.24	133.41	129.76	130.75
4265	NYSE	VMI	Fri, Aug 9, 2019	134.51	134.70	132.14	133.67
4264	NYSE	VMI	Thu, Aug 8, 2019	131.37	135.40	131.37	135.02
4263	NYSE	VMI	Wed, Aug 7, 2019	129.26	130.62	127.88	130.20
4262	NYSE	VMI	Tue, Aug 6, 2019	130.24	131.11	129.22	131.07
4261	NYSE	VMI	Mon, Aug 5, 2019	129.58	132.60	129.33	129.79
4260	NYSE	VMI	Fri, Aug 2, 2019	133.11	134.30	131.45	132.78
4259	NYSE	VMI	Thu, Aug 1, 2019	137.19	137.36	132.58	133.93
4258	NYSE	VMI	Wed, Jul 31, 2019	138.72	139.50	136.62	137.60
4257	NYSE	VMI	Tue, Jul 30, 2019	137.10	139.07	136.98	139.04
4256	NYSE	VMI	Mon, Jul 29, 2019	138.46	138.84	137.56	138.24
4255	NYSE	VMI	Fri, Jul 26, 2019	136.89	138.91	136.31	138.58
4254	NYSE	VMI	Thu, Jul 25, 2019	138.53	139.03	136.90	137.01
4253	NYSE	VMI	Wed, Jul 24, 2019	131.15	139.50	130.87	139.14
4252	NYSE	VMI	Tue, Jul 23, 2019	128.64	131.74	128.64	131.74
4251	NYSE	VMI	Mon, Jul 22, 2019	129.44	129.99	127.85	128.04
4250	NYSE	VMI	Fri, Jul 19, 2019	128.41	130.47	128.30	129.19
4249	NYSE	VMI	Thu, Jul 18, 2019	127.90	128.59	126.40	127.93
4248	NYSE	VMI	Wed, Jul 17, 2019	128.95	128.95	127.03	127.56
4247	NYSE	VMI	Tue, Jul 16, 2019	129.17	130.59	128.76	129.01
4246	NYSE	VMI	Mon, Jul 15, 2019	130.40	130.40	128.21	129.02
4245	NYSE	VMI	Fri, Jul 12, 2019	126.87	130.44	126.87	129.78
4244	NYSE	VMI	Thu, Jul 11, 2019	126.20	126.66	125.70	126.66
4243	NYSE	VMI	Wed, Jul 10, 2019	127.37	128.68	125.74	126.41
4242	NYSE	VMI	Tue, Jul 9, 2019	124.97	126.82	123.74	126.60
4241	NYSE	VMI	Mon, Jul 8, 2019	126.96	127.49	125.33	125.86
4240	NYSE	VMI	Fri, Jul 5, 2019	128.47	128.47	126.89	127.74
4239	NYSE	VMI	Wed, Jul 3, 2019	128.67	129.82	127.79	129.42
4238	NYSE	VMI	Tue, Jul 2, 2019	128.34	128.92	127.30	128.03
4237	NYSE	VMI	Mon, Jul 1, 2019	128.36	129.41	126.86	128.49
4236	NYSE	VMI	Fri, Jun 28, 2019	123.90	126.97	123.54	126.81
4235	NYSE	VMI	Thu, Jun 27, 2019	122.16	123.96	122.16	123.38
4234	NYSE	VMI	Wed, Jun 26, 2019	119.51	121.85	119.22	121.12
4233	NYSE	VMI	Tue, Jun 25, 2019	119.86	120.99	118.87	119.38
4232	NYSE	VMI	Mon, Jun 24, 2019	122.05	122.27	120.26	120.38
4231	NYSE	VMI	Fri, Jun 21, 2019	123.18	123.58	121.18	121.65
4230	NYSE	VMI	Thu, Jun 20, 2019	123.04	124.00	122.37	123.77
4229	NYSE	VMI	Wed, Jun 19, 2019	121.75	123.33	120.47	121.36
4228	NYSE	VMI	Tue, Jun 18, 2019	120.93	123.31	120.82	121.79
4227	NYSE	VMI	Mon, Jun 17, 2019	118.66	121.98	118.48	119.58
4226	NYSE	VMI	Fri, Jun 14, 2019	118.11	118.38	116.11	117.90
4225	NYSE	VMI	Thu, Jun 13, 2019	118.36	119.48	117.99	118.33
4224	NYSE	VMI	Wed, Jun 12, 2019	118.63	118.63	116.90	117.73
4223	NYSE	VMI	Tue, Jun 11, 2019	117.98	119.62	117.87	118.63
4222	NYSE	VMI	Mon, Jun 10, 2019	117.51	118.45	117.04	117.10
4221	NYSE	VMI	Fri, Jun 7, 2019	117.46	117.85	116.48	117.00
4220	NYSE	VMI	Thu, Jun 6, 2019	117.28	117.51	115.60	117.18
4219	NYSE	VMI	Wed, Jun 5, 2019	118.73	118.73	116.62	117.10
4218	NYSE	VMI	Tue, Jun 4, 2019	115.87	118.22	115.87	117.78
4217	NYSE	VMI	Mon, Jun 3, 2019	113.53	115.51	113.00	114.71
4216	NYSE	VMI	Fri, May 31, 2019	114.17	114.86	112.94	113.11
4215	NYSE	VMI	Thu, May 30, 2019	116.09	117.62	115.15	115.71
4214	NYSE	VMI	Wed, May 29, 2019	115.41	117.36	115.08	115.95
4213	NYSE	VMI	Tue, May 28, 2019	118.28	119.17	116.11	116.23
4212	NYSE	VMI	Fri, May 24, 2019	118.87	119.61	117.51	118.15
4211	NYSE	VMI	Thu, May 23, 2019	119.27	119.76	117.24	117.80
4210	NYSE	VMI	Wed, May 22, 2019	120.70	121.26	118.78	120.61
4209	NYSE	VMI	Tue, May 21, 2019	121.34	122.28	120.33	120.99
4208	NYSE	VMI	Mon, May 20, 2019	119.67	120.52	118.15	120.27
4207	NYSE	VMI	Fri, May 17, 2019	120.64	121.85	120.18	120.67
4206	NYSE	VMI	Thu, May 16, 2019	122.00	122.83	121.76	121.90
4205	NYSE	VMI	Wed, May 15, 2019	121.04	121.77	120.02	121.55
4204	NYSE	VMI	Tue, May 14, 2019	120.79	122.38	119.68	122.09
4203	NYSE	VMI	Mon, May 13, 2019	122.45	122.45	119.47	119.88
4202	NYSE	VMI	Fri, May 10, 2019	124.88	125.23	122.80	124.45
4201	NYSE	VMI	Thu, May 9, 2019	125.12	125.97	123.45	125.18
4200	NYSE	VMI	Wed, May 8, 2019	126.82	127.37	124.77	126.04
4199	NYSE	VMI	Tue, May 7, 2019	130.11	130.24	126.60	127.00
4198	NYSE	VMI	Mon, May 6, 2019	130.64	132.09	129.50	131.35
4197	NYSE	VMI	Fri, May 3, 2019	132.47	133.50	132.24	132.83
4196	NYSE	VMI	Thu, May 2, 2019	132.10	132.76	130.63	131.31
4195	NYSE	VMI	Wed, May 1, 2019	135.75	136.75	132.38	132.48
4194	NYSE	VMI	Tue, Apr 30, 2019	134.77	135.85	133.41	134.84
4193	NYSE	VMI	Mon, Apr 29, 2019	132.63	135.80	132.42	134.88
4192	NYSE	VMI	Fri, Apr 26, 2019	133.76	134.60	132.05	132.39
4191	NYSE	VMI	Thu, Apr 25, 2019	135.37	135.37	132.92	133.06
4190	NYSE	VMI	Wed, Apr 24, 2019	131.49	135.46	130.01	132.84
4189	NYSE	VMI	Tue, Apr 23, 2019	132.60	134.23	130.68	131.26
4188	NYSE	VMI	Mon, Apr 22, 2019	131.18	132.66	131.06	132.49
4187	NYSE	VMI	Thu, Apr 18, 2019	131.57	132.99	131.15	131.62
4186	NYSE	VMI	Wed, Apr 17, 2019	132.50	132.50	130.97	131.38
4185	NYSE	VMI	Tue, Apr 16, 2019	131.49	132.21	130.51	131.54
4184	NYSE	VMI	Mon, Apr 15, 2019	130.60	132.46	129.34	131.11
4183	NYSE	VMI	Fri, Apr 12, 2019	129.50	131.22	128.99	130.62
4182	NYSE	VMI	Thu, Apr 11, 2019	128.56	130.23	128.47	128.79
4181	NYSE	VMI	Wed, Apr 10, 2019	128.16	128.90	127.58	128.49
4180	NYSE	VMI	Tue, Apr 9, 2019	129.40	129.71	127.16	127.53
4179	NYSE	VMI	Mon, Apr 8, 2019	132.44	132.83	131.17	131.90
4178	NYSE	VMI	Fri, Apr 5, 2019	132.80	133.30	131.68	132.90
4177	NYSE	VMI	Thu, Apr 4, 2019	132.15	133.87	131.64	132.30
4176	NYSE	VMI	Wed, Apr 3, 2019	132.52	133.02	131.37	131.89
4175	NYSE	VMI	Tue, Apr 2, 2019	133.29	134.05	131.09	131.36
4174	NYSE	VMI	Mon, Apr 1, 2019	131.13	133.52	130.97	133.17
4173	NYSE	VMI	Fri, Mar 29, 2019	130.30	131.38	129.53	130.10
4172	NYSE	VMI	Thu, Mar 28, 2019	129.37	130.57	128.67	129.62
4171	NYSE	VMI	Wed, Mar 27, 2019	129.75	130.78	128.71	129.02
4170	NYSE	VMI	Tue, Mar 26, 2019	129.96	131.27	128.90	129.87
4169	NYSE	VMI	Mon, Mar 25, 2019	128.82	129.97	127.95	128.83
4168	NYSE	VMI	Fri, Mar 22, 2019	132.17	132.50	128.41	129.07
4167	NYSE	VMI	Thu, Mar 21, 2019	132.03	135.07	132.03	133.09
4166	NYSE	VMI	Wed, Mar 20, 2019	134.05	134.87	131.77	132.61
4165	NYSE	VMI	Tue, Mar 19, 2019	136.63	137.62	134.37	134.54
4164	NYSE	VMI	Mon, Mar 18, 2019	133.50	136.27	133.46	136.14
4163	NYSE	VMI	Fri, Mar 15, 2019	133.88	135.22	133.11	133.33
4162	NYSE	VMI	Thu, Mar 14, 2019	134.42	134.43	133.16	133.66
4161	NYSE	VMI	Wed, Mar 13, 2019	135.02	135.02	133.32	134.52
4160	NYSE	VMI	Tue, Mar 12, 2019	136.21	136.21	134.46	134.59
4159	NYSE	VMI	Mon, Mar 11, 2019	134.84	136.61	134.42	136.08
4158	NYSE	VMI	Fri, Mar 8, 2019	134.54	135.27	134.10	134.69
4157	NYSE	VMI	Thu, Mar 7, 2019	135.61	135.97	134.45	135.46
4156	NYSE	VMI	Wed, Mar 6, 2019	137.09	137.09	135.67	135.91
4155	NYSE	VMI	Tue, Mar 5, 2019	136.49	137.79	135.24	136.63
4154	NYSE	VMI	Mon, Mar 4, 2019	137.66	138.06	135.60	136.30
4153	NYSE	VMI	Fri, Mar 1, 2019	137.64	138.45	136.11	137.41
4152	NYSE	VMI	Thu, Feb 28, 2019	136.64	136.91	135.06	136.59
4151	NYSE	VMI	Wed, Feb 27, 2019	134.03	137.30	133.69	136.66
4150	NYSE	VMI	Tue, Feb 26, 2019	135.56	136.40	133.79	134.71
4149	NYSE	VMI	Mon, Feb 25, 2019	137.75	138.16	134.83	136.14
4148	NYSE	VMI	Fri, Feb 22, 2019	137.40	138.26	135.51	137.24
4147	NYSE	VMI	Thu, Feb 21, 2019	138.99	138.99	134.65	136.66
4146	NYSE	VMI	Wed, Feb 20, 2019	137.89	139.50	137.57	139.35
4145	NYSE	VMI	Tue, Feb 19, 2019	136.05	137.80	135.74	137.73
4144	NYSE	VMI	Fri, Feb 15, 2019	136.39	137.75	135.35	136.41
4143	NYSE	VMI	Thu, Feb 14, 2019	135.56	137.02	135.39	135.74
4142	NYSE	VMI	Wed, Feb 13, 2019	134.63	136.19	134.37	136.15
4141	NYSE	VMI	Tue, Feb 12, 2019	131.67	134.99	131.67	134.37
4140	NYSE	VMI	Mon, Feb 11, 2019	131.47	132.61	129.51	130.57
4139	NYSE	VMI	Fri, Feb 8, 2019	128.90	130.98	127.67	130.95
4138	NYSE	VMI	Thu, Feb 7, 2019	130.70	131.61	128.37	129.87
4137	NYSE	VMI	Wed, Feb 6, 2019	130.29	131.43	129.51	130.93
4136	NYSE	VMI	Tue, Feb 5, 2019	129.00	130.61	128.88	130.51
4135	NYSE	VMI	Mon, Feb 4, 2019	128.35	129.22	126.96	129.06
4134	NYSE	VMI	Fri, Feb 1, 2019	128.01	130.71	128.00	129.41
4133	NYSE	VMI	Thu, Jan 31, 2019	127.86	129.33	127.18	129.00
4132	NYSE	VMI	Wed, Jan 30, 2019	126.69	129.27	124.54	127.82
4131	NYSE	VMI	Tue, Jan 29, 2019	126.19	126.68	125.22	126.07
4130	NYSE	VMI	Mon, Jan 28, 2019	124.86	126.25	124.26	125.51
4129	NYSE	VMI	Fri, Jan 25, 2019	125.31	127.36	125.31	126.23
4128	NYSE	VMI	Thu, Jan 24, 2019	122.03	125.35	122.03	124.35
4127	NYSE	VMI	Wed, Jan 23, 2019	123.17	124.50	121.12	122.70
4126	NYSE	VMI	Tue, Jan 22, 2019	123.99	125.19	122.00	123.14
4125	NYSE	VMI	Fri, Jan 18, 2019	122.99	125.87	122.80	124.49
4124	NYSE	VMI	Thu, Jan 17, 2019	119.75	122.66	119.75	121.75
4123	NYSE	VMI	Wed, Jan 16, 2019	118.02	121.07	117.97	120.22
4122	NYSE	VMI	Tue, Jan 15, 2019	118.52	119.46	116.80	117.93
4121	NYSE	VMI	Mon, Jan 14, 2019	116.71	120.25	116.71	118.75
4120	NYSE	VMI	Fri, Jan 11, 2019	116.98	119.29	115.79	118.14
4119	NYSE	VMI	Thu, Jan 10, 2019	113.66	117.61	113.54	117.51
4118	NYSE	VMI	Wed, Jan 9, 2019	114.93	115.94	113.62	114.71
4117	NYSE	VMI	Tue, Jan 8, 2019	114.38	115.00	112.64	114.40
4116	NYSE	VMI	Mon, Jan 7, 2019	112.12	114.16	111.26	113.07
4115	NYSE	VMI	Fri, Jan 4, 2019	111.05	112.62	109.53	111.81
4114	NYSE	VMI	Thu, Jan 3, 2019	110.44	113.84	107.99	109.07
4113	NYSE	VMI	Wed, Jan 2, 2019	116.63	116.63	107.98	110.53
4112	NYSE	VMI	Mon, Dec 31, 2018	109.23	111.16	107.43	110.95
4111	NYSE	VMI	Fri, Dec 28, 2018	110.27	111.13	108.40	108.78
4110	NYSE	VMI	Thu, Dec 27, 2018	106.81	109.67	106.13	109.61
4109	NYSE	VMI	Wed, Dec 26, 2018	104.81	109.43	103.01	109.02
4108	NYSE	VMI	Mon, Dec 24, 2018	105.77	107.00	103.72	104.22
4107	NYSE	VMI	Fri, Dec 21, 2018	109.53	109.53	106.21	106.68
4106	NYSE	VMI	Thu, Dec 20, 2018	109.48	110.42	106.92	109.23
4105	NYSE	VMI	Wed, Dec 19, 2018	113.25	114.69	109.44	110.17
4104	NYSE	VMI	Tue, Dec 18, 2018	113.44	113.80	111.86	112.41
4103	NYSE	VMI	Mon, Dec 17, 2018	113.80	114.78	111.55	112.08
4102	NYSE	VMI	Fri, Dec 14, 2018	114.59	116.45	113.23	113.93
4101	NYSE	VMI	Thu, Dec 13, 2018	118.63	118.63	114.88	115.84
4100	NYSE	VMI	Wed, Dec 12, 2018	118.73	121.23	116.55	117.69
4099	NYSE	VMI	Tue, Dec 11, 2018	118.94	122.03	115.40	116.39
4098	NYSE	VMI	Mon, Dec 10, 2018	117.39	117.45	114.48	116.63
4097	NYSE	VMI	Fri, Dec 7, 2018	120.91	123.41	116.95	117.58
4096	NYSE	VMI	Thu, Dec 6, 2018	122.56	122.87	118.70	120.87
4095	NYSE	VMI	Tue, Dec 4, 2018	130.04	131.70	124.04	125.11
4094	NYSE	VMI	Mon, Dec 3, 2018	133.59	134.86	129.23	130.00
4093	NYSE	VMI	Fri, Nov 30, 2018	127.60	130.98	126.88	130.54
4092	NYSE	VMI	Thu, Nov 29, 2018	128.30	129.66	126.35	128.26
4091	NYSE	VMI	Wed, Nov 28, 2018	125.54	129.03	123.53	128.94
4090	NYSE	VMI	Tue, Nov 27, 2018	125.83	126.51	125.09	125.35
4089	NYSE	VMI	Mon, Nov 26, 2018	126.90	127.88	125.56	126.78
4088	NYSE	VMI	Fri, Nov 23, 2018	124.35	126.04	123.04	125.50
4087	NYSE	VMI	Wed, Nov 21, 2018	124.03	126.77	123.77	125.62
4086	NYSE	VMI	Tue, Nov 20, 2018	125.97	126.69	122.66	123.34
4085	NYSE	VMI	Mon, Nov 19, 2018	130.19	131.50	126.97	127.44
4084	NYSE	VMI	Fri, Nov 16, 2018	129.33	131.93	128.38	130.82
4083	NYSE	VMI	Thu, Nov 15, 2018	127.38	130.24	126.54	130.09
4082	NYSE	VMI	Wed, Nov 14, 2018	130.11	130.95	126.50	128.12
4081	NYSE	VMI	Tue, Nov 13, 2018	130.69	131.84	128.10	128.83
4080	NYSE	VMI	Mon, Nov 12, 2018	133.86	134.71	129.50	130.05
4079	NYSE	VMI	Fri, Nov 9, 2018	133.70	134.93	132.42	133.50
4078	NYSE	VMI	Thu, Nov 8, 2018	132.63	136.89	132.54	135.40
4077	NYSE	VMI	Wed, Nov 7, 2018	132.70	133.24	131.36	133.04
4076	NYSE	VMI	Tue, Nov 6, 2018	129.68	132.39	129.48	131.25
4075	NYSE	VMI	Mon, Nov 5, 2018	130.21	132.05	129.26	130.25
4074	NYSE	VMI	Fri, Nov 2, 2018	130.43	130.78	127.89	130.18
4073	NYSE	VMI	Thu, Nov 1, 2018	125.21	130.19	124.52	129.36
4072	NYSE	VMI	Wed, Oct 31, 2018	122.88	125.65	121.51	124.31
4071	NYSE	VMI	Tue, Oct 30, 2018	117.48	120.92	116.82	120.55
4070	NYSE	VMI	Mon, Oct 29, 2018	117.79	119.83	116.58	117.21
4069	NYSE	VMI	Fri, Oct 26, 2018	112.56	117.28	112.26	116.50
4068	NYSE	VMI	Thu, Oct 25, 2018	116.02	116.95	111.83	114.55
4067	NYSE	VMI	Wed, Oct 24, 2018	125.00	127.63	115.00	115.21
4066	NYSE	VMI	Tue, Oct 23, 2018	126.67	129.55	125.19	127.52
4065	NYSE	VMI	Mon, Oct 22, 2018	129.81	130.69	128.90	129.14
4064	NYSE	VMI	Fri, Oct 19, 2018	126.99	129.19	126.86	129.00
4063	NYSE	VMI	Thu, Oct 18, 2018	129.55	130.09	126.22	126.46
4062	NYSE	VMI	Wed, Oct 17, 2018	132.27	132.57	129.97	131.55
4061	NYSE	VMI	Tue, Oct 16, 2018	131.20	133.40	129.42	133.24
4060	NYSE	VMI	Mon, Oct 15, 2018	128.39	131.02	128.39	130.14
4059	NYSE	VMI	Fri, Oct 12, 2018	131.11	131.11	126.86	128.87
4058	NYSE	VMI	Thu, Oct 11, 2018	132.70	132.97	128.19	128.44
4057	NYSE	VMI	Wed, Oct 10, 2018	134.65	134.86	133.00	133.21
4056	NYSE	VMI	Tue, Oct 9, 2018	136.52	137.28	134.70	135.27
4055	NYSE	VMI	Mon, Oct 8, 2018	136.01	137.63	135.65	137.10
4054	NYSE	VMI	Fri, Oct 5, 2018	139.50	140.03	136.11	136.50
4053	NYSE	VMI	Thu, Oct 4, 2018	139.16	140.00	137.42	139.49
4052	NYSE	VMI	Wed, Oct 3, 2018	138.44	139.85	137.66	139.52
4051	NYSE	VMI	Tue, Oct 2, 2018	139.03	139.35	137.91	138.30
4050	NYSE	VMI	Mon, Oct 1, 2018	139.29	141.38	137.61	139.42
4049	NYSE	VMI	Fri, Sep 28, 2018	135.85	138.85	135.53	138.50
4048	NYSE	VMI	Thu, Sep 27, 2018	135.80	136.90	135.40	135.90
4047	NYSE	VMI	Wed, Sep 26, 2018	139.25	139.25	136.00	136.02
4046	NYSE	VMI	Tue, Sep 25, 2018	140.25	140.28	139.05	139.15
4045	NYSE	VMI	Mon, Sep 24, 2018	140.60	142.05	139.10	140.30
4044	NYSE	VMI	Fri, Sep 21, 2018	141.80	142.55	140.65	140.75
4043	NYSE	VMI	Thu, Sep 20, 2018	140.20	141.80	139.80	141.50
4042	NYSE	VMI	Wed, Sep 19, 2018	139.70	141.45	139.10	139.20
4041	NYSE	VMI	Tue, Sep 18, 2018	138.60	139.73	137.00	139.35
4040	NYSE	VMI	Mon, Sep 17, 2018	138.20	138.88	137.25	138.20
4039	NYSE	VMI	Fri, Sep 14, 2018	137.55	138.65	136.85	138.05
4038	NYSE	VMI	Thu, Sep 13, 2018	139.05	140.20	137.15	137.60
4037	NYSE	VMI	Wed, Sep 12, 2018	136.20	138.90	135.30	138.40
4036	NYSE	VMI	Tue, Sep 11, 2018	136.60	137.10	135.05	136.45
4035	NYSE	VMI	Mon, Sep 10, 2018	137.80	138.60	136.85	137.05
4034	NYSE	VMI	Fri, Sep 7, 2018	137.10	137.70	135.55	137.30
4033	NYSE	VMI	Thu, Sep 6, 2018	137.35	138.03	136.70	137.45
4032	NYSE	VMI	Wed, Sep 5, 2018	136.35	138.20	135.75	137.45
4031	NYSE	VMI	Tue, Sep 4, 2018	139.75	140.30	135.00	136.40
4030	NYSE	VMI	Fri, Aug 31, 2018	139.65	140.80	138.75	140.40
4029	NYSE	VMI	Thu, Aug 30, 2018	140.80	141.00	139.80	139.95
4028	NYSE	VMI	Wed, Aug 29, 2018	140.05	141.45	139.35	141.15
4027	NYSE	VMI	Tue, Aug 28, 2018	140.00	140.75	139.40	139.95
4026	NYSE	VMI	Mon, Aug 27, 2018	140.60	141.05	139.75	139.95
4025	NYSE	VMI	Fri, Aug 24, 2018	140.25	140.70	139.15	140.05
4024	NYSE	VMI	Thu, Aug 23, 2018	140.30	140.80	138.25	139.50
4023	NYSE	VMI	Wed, Aug 22, 2018	141.85	142.10	138.70	140.40
4022	NYSE	VMI	Tue, Aug 21, 2018	140.05	141.90	140.05	141.85
4021	NYSE	VMI	Mon, Aug 20, 2018	139.95	141.10	139.10	139.90
4020	NYSE	VMI	Fri, Aug 17, 2018	138.55	139.95	138.55	139.90
4019	NYSE	VMI	Thu, Aug 16, 2018	137.50	139.15	137.00	138.75
4018	NYSE	VMI	Wed, Aug 15, 2018	137.40	137.40	135.35	136.90
4017	NYSE	VMI	Tue, Aug 14, 2018	138.15	138.80	136.95	138.10
4016	NYSE	VMI	Mon, Aug 13, 2018	139.65	139.85	137.10	137.55
4015	NYSE	VMI	Fri, Aug 10, 2018	140.85	141.30	139.00	139.60
4014	NYSE	VMI	Thu, Aug 9, 2018	142.00	143.25	141.60	141.85
4013	NYSE	VMI	Wed, Aug 8, 2018	142.65	142.70	140.80	142.00
4012	NYSE	VMI	Tue, Aug 7, 2018	143.15	144.00	142.65	142.80
4011	NYSE	VMI	Mon, Aug 6, 2018	141.35	143.60	140.30	142.40
4010	NYSE	VMI	Fri, Aug 3, 2018	140.90	141.83	140.25	141.20
4009	NYSE	VMI	Thu, Aug 2, 2018	138.95	141.00	138.95	140.10
4008	NYSE	VMI	Wed, Aug 1, 2018	139.65	140.50	137.90	139.75
4007	NYSE	VMI	Tue, Jul 31, 2018	138.15	139.85	137.05	139.65
4006	NYSE	VMI	Mon, Jul 30, 2018	137.40	138.65	137.20	137.50
4005	NYSE	VMI	Fri, Jul 27, 2018	139.10	139.20	137.15	137.25
4004	NYSE	VMI	Thu, Jul 26, 2018	137.80	140.30	137.80	138.55
4003	NYSE	VMI	Wed, Jul 25, 2018	138.65	139.95	137.90	138.40
4002	NYSE	VMI	Tue, Jul 24, 2018	136.90	141.35	136.65	138.85
4001	NYSE	VMI	Mon, Jul 23, 2018	139.25	139.40	137.83	138.20
4000	NYSE	VMI	Fri, Jul 20, 2018	139.95	141.05	139.25	139.65
3999	NYSE	VMI	Thu, Jul 19, 2018	137.95	140.90	137.46	140.35
3998	NYSE	VMI	Wed, Jul 18, 2018	140.25	140.25	137.90	138.80
3997	NYSE	VMI	Tue, Jul 17, 2018	136.00	141.40	136.00	140.95
3996	NYSE	VMI	Mon, Jul 16, 2018	139.70	139.70	135.40	136.70
3995	NYSE	VMI	Fri, Jul 13, 2018	136.80	140.60	136.80	139.90
3994	NYSE	VMI	Thu, Jul 12, 2018	141.00	142.15	136.55	138.30
3993	NYSE	VMI	Wed, Jul 11, 2018	153.85	154.75	151.55	151.85
3992	NYSE	VMI	Tue, Jul 10, 2018	156.65	157.15	154.77	155.25
3991	NYSE	VMI	Mon, Jul 9, 2018	155.60	156.80	154.25	156.65
3990	NYSE	VMI	Fri, Jul 6, 2018	152.95	155.20	152.95	154.90
3989	NYSE	VMI	Thu, Jul 5, 2018	152.70	153.60	151.31	153.35
3988	NYSE	VMI	Tue, Jul 3, 2018	152.05	153.05	151.05	151.65
3987	NYSE	VMI	Mon, Jul 2, 2018	149.60	151.45	148.25	151.15
3986	NYSE	VMI	Fri, Jun 29, 2018	151.15	152.55	150.50	150.75
3985	NYSE	VMI	Thu, Jun 28, 2018	149.80	150.40	148.23	150.25
3984	NYSE	VMI	Wed, Jun 27, 2018	152.45	153.95	150.60	150.27
3983	NYSE	VMI	Tue, Jun 26, 2018	151.40	152.80	150.78	152.05
3982	NYSE	VMI	Mon, Jun 25, 2018	152.05	152.70	150.33	151.20
3981	NYSE	VMI	Fri, Jun 22, 2018	152.55	152.70	150.55	152.25
3980	NYSE	VMI	Thu, Jun 21, 2018	151.80	152.10	149.80	151.05
3979	NYSE	VMI	Wed, Jun 20, 2018	151.30	152.10	149.83	151.85
3978	NYSE	VMI	Tue, Jun 19, 2018	149.25	150.73	148.20	150.50
3977	NYSE	VMI	Mon, Jun 18, 2018	148.25	150.25	148.20	150.15
3976	NYSE	VMI	Fri, Jun 15, 2018	150.75	151.20	148.10	148.45
3975	NYSE	VMI	Thu, Jun 14, 2018	152.65	152.65	150.70	151.00
3974	NYSE	VMI	Wed, Jun 13, 2018	152.40	152.60	151.48	152.25
3973	NYSE	VMI	Tue, Jun 12, 2018	153.15	153.45	151.90	152.35
3972	NYSE	VMI	Mon, Jun 11, 2018	154.15	154.15	151.40	153.15
3971	NYSE	VMI	Fri, Jun 8, 2018	153.10	154.60	151.95	154.10
3970	NYSE	VMI	Thu, Jun 7, 2018	150.75	153.20	150.55	152.80
3969	NYSE	VMI	Wed, Jun 6, 2018	151.05	151.10	149.55	150.65
3968	NYSE	VMI	Tue, Jun 5, 2018	149.15	151.48	149.00	150.95
3967	NYSE	VMI	Mon, Jun 4, 2018	149.10	150.15	147.53	149.25
3966	NYSE	VMI	Fri, Jun 1, 2018	146.90	148.95	146.90	148.20
3965	NYSE	VMI	Thu, May 31, 2018	149.40	149.65	145.20	146.15
3964	NYSE	VMI	Wed, May 30, 2018	147.35	150.70	147.35	149.50
3963	NYSE	VMI	Tue, May 29, 2018	145.30	146.95	145.30	146.70
3962	NYSE	VMI	Fri, May 25, 2018	145.80	146.85	143.90	146.55
3961	NYSE	VMI	Thu, May 24, 2018	144.45	146.45	141.65	146.35
3960	NYSE	VMI	Wed, May 23, 2018	146.10	146.75	144.75	145.55
3959	NYSE	VMI	Tue, May 22, 2018	147.20	149.35	146.70	146.95
3958	NYSE	VMI	Mon, May 21, 2018	146.00	147.70	146.00	147.15
3957	NYSE	VMI	Fri, May 18, 2018	146.55	147.23	145.45	145.55
3956	NYSE	VMI	Thu, May 17, 2018	144.90	147.10	144.90	146.50
3955	NYSE	VMI	Wed, May 16, 2018	144.75	146.80	144.20	145.20
3954	NYSE	VMI	Tue, May 15, 2018	143.70	144.70	143.35	144.50
3953	NYSE	VMI	Mon, May 14, 2018	144.45	145.20	144.00	144.35
3952	NYSE	VMI	Fri, May 11, 2018	143.35	144.15	142.90	144.15
3951	NYSE	VMI	Thu, May 10, 2018	144.00	144.30	142.70	142.95
3950	NYSE	VMI	Wed, May 9, 2018	144.55	144.55	142.80	143.70
3949	NYSE	VMI	Tue, May 8, 2018	141.85	143.90	141.85	143.85
3948	NYSE	VMI	Mon, May 7, 2018	141.80	142.55	141.36	142.00
3947	NYSE	VMI	Fri, May 4, 2018	138.95	141.90	138.35	141.50
3946	NYSE	VMI	Thu, May 3, 2018	141.20	142.15	138.50	140.00
3945	NYSE	VMI	Wed, May 2, 2018	142.65	144.20	141.40	141.50
3944	NYSE	VMI	Tue, May 1, 2018	142.05	143.40	140.55	142.65
3943	NYSE	VMI	Mon, Apr 30, 2018	144.25	144.60	142.05	142.10
3942	NYSE	VMI	Fri, Apr 27, 2018	142.90	144.45	142.90	143.80
3941	NYSE	VMI	Thu, Apr 26, 2018	144.70	144.70	141.25	142.70
3940	NYSE	VMI	Wed, Apr 25, 2018	142.90	144.60	142.00	143.80
3939	NYSE	VMI	Tue, Apr 24, 2018	146.30	146.70	142.05	143.05
3938	NYSE	VMI	Mon, Apr 23, 2018	145.40	147.00	144.80	145.60
3937	NYSE	VMI	Fri, Apr 20, 2018	147.25	147.75	144.15	145.60
3936	NYSE	VMI	Thu, Apr 19, 2018	147.10	153.05	145.20	146.80
3935	NYSE	VMI	Wed, Apr 18, 2018	145.05	146.30	144.80	146.15
3934	NYSE	VMI	Tue, Apr 17, 2018	143.55	144.80	143.23	144.35
3933	NYSE	VMI	Mon, Apr 16, 2018	142.45	143.75	140.45	142.65
3932	NYSE	VMI	Fri, Apr 13, 2018	142.20	143.50	141.38	142.20
3931	NYSE	VMI	Thu, Apr 12, 2018	141.35	141.90	139.90	141.55
3930	NYSE	VMI	Wed, Apr 11, 2018	140.70	141.30	139.78	140.80
3929	NYSE	VMI	Tue, Apr 10, 2018	144.00	144.00	139.35	141.75
3928	NYSE	VMI	Mon, Apr 9, 2018	140.00	141.05	139.10	139.30
3927	NYSE	VMI	Fri, Apr 6, 2018	142.55	143.35	137.90	139.30
3926	NYSE	VMI	Thu, Apr 5, 2018	142.60	144.10	141.60	143.95
3925	NYSE	VMI	Wed, Apr 4, 2018	139.70	141.45	138.23	141.45
3924	NYSE	VMI	Tue, Apr 3, 2018	141.35	141.78	140.00	141.50
3923	NYSE	VMI	Mon, Apr 2, 2018	145.90	145.90	139.45	140.65
3922	NYSE	VMI	Thu, Mar 29, 2018	143.65	147.45	143.65	146.30
3921	NYSE	VMI	Wed, Mar 28, 2018	142.90	143.80	140.75	143.05
3920	NYSE	VMI	Tue, Mar 27, 2018	144.50	144.85	142.70	142.82
3919	NYSE	VMI	Mon, Mar 26, 2018	144.70	145.28	142.30	144.50
3918	NYSE	VMI	Fri, Mar 23, 2018	143.90	144.95	142.55	142.70
3917	NYSE	VMI	Thu, Mar 22, 2018	147.25	148.15	143.30	143.40
3916	NYSE	VMI	Wed, Mar 21, 2018	148.60	150.65	146.75	148.10
3915	NYSE	VMI	Tue, Mar 20, 2018	150.70	151.30	148.00	148.35
3914	NYSE	VMI	Mon, Mar 19, 2018	148.70	150.85	147.35	150.55
3913	NYSE	VMI	Fri, Mar 16, 2018	148.30	150.00	146.85	148.85
3912	NYSE	VMI	Thu, Mar 15, 2018	149.95	150.30	147.95	148.10
3911	NYSE	VMI	Wed, Mar 14, 2018	149.65	150.10	148.40	149.55
3910	NYSE	VMI	Tue, Mar 13, 2018	148.15	150.10	147.75	148.90
3909	NYSE	VMI	Mon, Mar 12, 2018	148.85	150.00	147.28	147.80
3908	NYSE	VMI	Fri, Mar 9, 2018	147.85	148.90	147.25	148.50
3907	NYSE	VMI	Thu, Mar 8, 2018	146.40	146.90	144.00	146.75
3906	NYSE	VMI	Wed, Mar 7, 2018	144.35	146.05	144.05	145.55
3905	NYSE	VMI	Tue, Mar 6, 2018	145.30	146.90	144.20	145.25
3904	NYSE	VMI	Mon, Mar 5, 2018	144.55	146.90	143.10	144.60
3903	NYSE	VMI	Fri, Mar 2, 2018	143.45	145.80	140.10	145.35
3902	NYSE	VMI	Thu, Mar 1, 2018	146.85	147.65	144.30	144.85
3901	NYSE	VMI	Wed, Feb 28, 2018	149.35	149.35	147.00	147.10
3900	NYSE	VMI	Tue, Feb 27, 2018	149.55	150.55	148.60	148.80
3899	NYSE	VMI	Mon, Feb 26, 2018	149.70	150.65	148.05	150.05
3898	NYSE	VMI	Fri, Feb 23, 2018	151.70	151.70	147.65	149.25
3897	NYSE	VMI	Thu, Feb 22, 2018	157.15	157.15	147.85	151.80
3896	NYSE	VMI	Wed, Feb 21, 2018	157.40	159.20	155.37	156.55
3895	NYSE	VMI	Tue, Feb 20, 2018	157.90	159.90	157.03	157.10
3894	NYSE	VMI	Fri, Feb 16, 2018	158.35	159.95	157.53	158.80
3893	NYSE	VMI	Thu, Feb 15, 2018	159.45	159.45	156.60	158.55
3892	NYSE	VMI	Wed, Feb 14, 2018	153.80	158.50	153.80	158.25
3891	NYSE	VMI	Tue, Feb 13, 2018	154.25	155.55	154.10	154.95
3890	NYSE	VMI	Mon, Feb 12, 2018	155.10	156.70	153.55	154.90
3889	NYSE	VMI	Fri, Feb 9, 2018	153.25	154.55	150.40	153.70
3888	NYSE	VMI	Thu, Feb 8, 2018	157.40	157.95	151.40	151.40
3887	NYSE	VMI	Wed, Feb 7, 2018	155.65	158.90	155.65	157.55
3886	NYSE	VMI	Tue, Feb 6, 2018	152.25	157.70	151.90	155.90
3885	NYSE	VMI	Mon, Feb 5, 2018	159.35	162.39	154.40	154.70
3884	NYSE	VMI	Fri, Feb 2, 2018	164.70	164.70	159.40	159.90
3883	NYSE	VMI	Thu, Feb 1, 2018	162.90	165.96	161.95	165.10
3882	NYSE	VMI	Wed, Jan 31, 2018	165.95	166.65	162.55	163.60
3881	NYSE	VMI	Tue, Jan 30, 2018	165.45	165.75	163.70	165.10
3880	NYSE	VMI	Mon, Jan 29, 2018	168.90	169.60	166.05	166.15
3879	NYSE	VMI	Fri, Jan 26, 2018	168.00	170.05	167.15	169.65
3878	NYSE	VMI	Thu, Jan 25, 2018	167.20	169.02	166.15	167.65
3877	NYSE	VMI	Wed, Jan 24, 2018	167.65	169.10	166.65	166.75
3876	NYSE	VMI	Tue, Jan 23, 2018	165.30	168.45	165.30	167.50
3875	NYSE	VMI	Mon, Jan 22, 2018	170.75	170.75	167.95	169.70
3874	NYSE	VMI	Fri, Jan 19, 2018	169.75	171.25	168.65	171.10
3873	NYSE	VMI	Thu, Jan 18, 2018	169.55	171.10	169.20	169.25
3872	NYSE	VMI	Wed, Jan 17, 2018	169.40	170.00	168.50	169.55
3871	NYSE	VMI	Tue, Jan 16, 2018	171.55	171.55	166.90	168.05
3870	NYSE	VMI	Fri, Jan 12, 2018	169.75	170.95	168.50	170.55
3869	NYSE	VMI	Thu, Jan 11, 2018	166.30	169.65	164.60	169.10
3868	NYSE	VMI	Wed, Jan 10, 2018	166.85	166.85	165.00	165.85
3867	NYSE	VMI	Tue, Jan 9, 2018	165.00	168.75	165.00	166.85
3866	NYSE	VMI	Mon, Jan 8, 2018	167.85	167.85	163.45	165.40
3865	NYSE	VMI	Fri, Jan 5, 2018	166.05	166.75	164.80	166.25
3864	NYSE	VMI	Thu, Jan 4, 2018	167.65	168.25	165.40	165.60
3863	NYSE	VMI	Wed, Jan 3, 2018	167.50	168.20	166.15	166.45
3862	NYSE	VMI	Tue, Jan 2, 2018	167.30	169.48	166.60	167.35
3861	NYSE	VMI	Fri, Dec 29, 2017	166.50	167.60	165.50	165.85
3860	NYSE	VMI	Thu, Dec 28, 2017	166.00	166.75	164.50	166.50
3859	NYSE	VMI	Wed, Dec 27, 2017	165.60	166.00	165.40	165.42
3858	NYSE	VMI	Tue, Dec 26, 2017	165.25	166.93	164.85	165.95
3857	NYSE	VMI	Fri, Dec 22, 2017	167.40	167.85	164.90	165.60
3856	NYSE	VMI	Thu, Dec 21, 2017	164.75	167.55	164.65	167.30
3855	NYSE	VMI	Wed, Dec 20, 2017	164.30	165.25	164.00	164.50
3854	NYSE	VMI	Tue, Dec 19, 2017	164.60	165.45	163.85	163.85
3853	NYSE	VMI	Mon, Dec 18, 2017	162.15	164.65	162.15	164.35
3852	NYSE	VMI	Fri, Dec 15, 2017	161.15	163.50	160.30	161.05
3851	NYSE	VMI	Thu, Dec 14, 2017	162.50	163.50	160.40	160.45
3850	NYSE	VMI	Wed, Dec 13, 2017	162.80	163.95	162.65	162.75
3849	NYSE	VMI	Tue, Dec 12, 2017	162.90	164.00	162.08	163.20
3848	NYSE	VMI	Mon, Dec 11, 2017	163.50	167.30	162.80	163.60
3847	NYSE	VMI	Fri, Dec 8, 2017	170.10	170.31	168.55	168.85
3846	NYSE	VMI	Thu, Dec 7, 2017	168.75	170.40	168.55	169.65
3845	NYSE	VMI	Wed, Dec 6, 2017	169.85	170.75	168.50	168.65
3844	NYSE	VMI	Tue, Dec 5, 2017	172.85	172.85	169.75	170.15
3843	NYSE	VMI	Mon, Dec 4, 2017	173.50	176.35	172.50	171.15
3842	NYSE	VMI	Fri, Dec 1, 2017	172.00	173.20	169.15	172.10
3841	NYSE	VMI	Thu, Nov 30, 2017	170.35	173.10	170.35	172.80
3840	NYSE	VMI	Wed, Nov 29, 2017	169.95	171.45	169.95	170.10
3839	NYSE	VMI	Tue, Nov 28, 2017	167.15	170.20	167.15	169.95
3838	NYSE	VMI	Mon, Nov 27, 2017	166.25	167.95	166.25	166.85
3837	NYSE	VMI	Fri, Nov 24, 2017	165.90	166.55	165.10	166.40
3836	NYSE	VMI	Wed, Nov 22, 2017	164.95	165.55	164.50	165.25
3835	NYSE	VMI	Tue, Nov 21, 2017	164.40	165.15	163.40	164.55
3834	NYSE	VMI	Mon, Nov 20, 2017	162.60	166.15	162.60	163.80
3833	NYSE	VMI	Fri, Nov 17, 2017	162.15	163.65	162.15	162.75
3832	NYSE	VMI	Thu, Nov 16, 2017	161.70	164.00	161.23	162.75
3831	NYSE	VMI	Wed, Nov 15, 2017	160.00	163.50	160.00	161.20
3830	NYSE	VMI	Tue, Nov 14, 2017	160.00	163.15	160.00	160.90
3829	NYSE	VMI	Mon, Nov 13, 2017	157.20	163.00	157.20	161.10
3828	NYSE	VMI	Fri, Nov 10, 2017	155.00	158.80	155.00	158.45
3827	NYSE	VMI	Thu, Nov 9, 2017	158.95	159.20	153.65	154.75
3826	NYSE	VMI	Wed, Nov 8, 2017	160.70	161.30	159.50	160.15
3825	NYSE	VMI	Tue, Nov 7, 2017	160.75	161.00	158.70	160.80
3824	NYSE	VMI	Mon, Nov 6, 2017	159.50	161.15	158.50	160.55
3823	NYSE	VMI	Fri, Nov 3, 2017	159.60	160.40	158.65	158.95
3822	NYSE	VMI	Thu, Nov 2, 2017	158.00	160.90	157.15	159.60
3821	NYSE	VMI	Wed, Nov 1, 2017	160.15	160.30	157.80	157.90
3820	NYSE	VMI	Tue, Oct 31, 2017	158.90	160.00	158.65	158.90
3819	NYSE	VMI	Mon, Oct 30, 2017	159.35	159.75	157.75	158.55
3818	NYSE	VMI	Fri, Oct 27, 2017	160.25	160.25	158.95	159.80
3817	NYSE	VMI	Thu, Oct 26, 2017	158.75	160.90	158.75	160.20
3816	NYSE	VMI	Wed, Oct 25, 2017	159.65	159.95	157.40	158.15
3815	NYSE	VMI	Tue, Oct 24, 2017	158.95	161.60	158.95	159.90
3814	NYSE	VMI	Mon, Oct 23, 2017	158.95	159.10	156.95	159.00
3813	NYSE	VMI	Fri, Oct 20, 2017	161.40	161.40	158.25	159.50
3812	NYSE	VMI	Thu, Oct 19, 2017	155.45	162.00	155.45	161.35
3811	NYSE	VMI	Wed, Oct 18, 2017	159.35	161.40	157.85	160.85
3810	NYSE	VMI	Tue, Oct 17, 2017	159.40	160.85	158.30	158.95
3809	NYSE	VMI	Mon, Oct 16, 2017	158.90	160.85	158.83	159.15
3808	NYSE	VMI	Fri, Oct 13, 2017	158.65	158.85	157.00	158.25
3807	NYSE	VMI	Thu, Oct 12, 2017	156.45	158.00	156.45	157.85
3806	NYSE	VMI	Wed, Oct 11, 2017	159.90	160.12	157.85	158.25
3805	NYSE	VMI	Tue, Oct 10, 2017	160.90	161.40	159.30	159.85
3804	NYSE	VMI	Mon, Oct 9, 2017	159.80	160.40	159.18	160.10
3803	NYSE	VMI	Fri, Oct 6, 2017	159.50	160.70	157.48	159.60
3802	NYSE	VMI	Thu, Oct 5, 2017	159.80	160.40	159.30	160.15
3801	NYSE	VMI	Wed, Oct 4, 2017	158.60	159.75	158.10	159.55
3800	NYSE	VMI	Tue, Oct 3, 2017	159.65	159.65	157.60	158.95
3799	NYSE	VMI	Mon, Oct 2, 2017	158.15	160.00	157.90	159.20
3798	NYSE	VMI	Fri, Sep 29, 2017	158.20	158.70	157.60	158.10
3797	NYSE	VMI	Thu, Sep 28, 2017	158.10	158.65	157.20	158.50
3796	NYSE	VMI	Wed, Sep 27, 2017	157.65	159.20	155.75	158.37
3795	NYSE	VMI	Tue, Sep 26, 2017	156.65	157.60	156.45	157.10
3794	NYSE	VMI	Mon, Sep 25, 2017	155.35	156.60	155.35	156.60
3793	NYSE	VMI	Fri, Sep 22, 2017	155.40	156.00	154.50	155.60
3792	NYSE	VMI	Thu, Sep 21, 2017	155.85	157.33	154.55	155.25
3791	NYSE	VMI	Wed, Sep 20, 2017	153.25	156.45	153.25	156.10
3790	NYSE	VMI	Tue, Sep 19, 2017	152.45	153.35	151.75	152.60
3789	NYSE	VMI	Mon, Sep 18, 2017	151.15	153.65	151.15	152.45
3788	NYSE	VMI	Fri, Sep 15, 2017	151.75	151.75	150.10	150.40
3787	NYSE	VMI	Thu, Sep 14, 2017	150.75	152.05	150.08	152.00
3786	NYSE	VMI	Wed, Sep 13, 2017	149.00	150.50	148.15	150.30
3785	NYSE	VMI	Tue, Sep 12, 2017	148.25	149.10	147.45	149.05
3784	NYSE	VMI	Mon, Sep 11, 2017	147.70	148.00	145.50	147.76
3783	NYSE	VMI	Fri, Sep 8, 2017	144.70	146.55	143.90	146.55
3782	NYSE	VMI	Thu, Sep 7, 2017	146.35	146.35	144.15	145.20
3781	NYSE	VMI	Wed, Sep 6, 2017	145.00	146.45	143.65	146.10
3780	NYSE	VMI	Tue, Sep 5, 2017	144.45	144.95	142.50	143.25
3779	NYSE	VMI	Fri, Sep 1, 2017	144.20	145.30	143.95	144.80
3778	NYSE	VMI	Thu, Aug 31, 2017	143.25	144.25	142.60	143.55
3777	NYSE	VMI	Wed, Aug 30, 2017	142.35	143.20	141.15	142.65
3776	NYSE	VMI	Tue, Aug 29, 2017	142.15	144.25	141.85	142.45
3775	NYSE	VMI	Mon, Aug 28, 2017	144.50	145.10	142.95	143.20
3774	NYSE	VMI	Fri, Aug 25, 2017	142.85	144.58	140.90	143.75
3773	NYSE	VMI	Thu, Aug 24, 2017	147.50	147.50	142.25	142.35
3772	NYSE	VMI	Wed, Aug 23, 2017	147.45	148.50	147.25	147.45
3771	NYSE	VMI	Tue, Aug 22, 2017	147.95	148.75	147.13	148.15
3770	NYSE	VMI	Mon, Aug 21, 2017	148.30	148.45	147.50	147.50
3769	NYSE	VMI	Fri, Aug 18, 2017	148.00	149.95	146.80	148.20
3768	NYSE	VMI	Thu, Aug 17, 2017	149.05	149.70	147.88	148.30
3767	NYSE	VMI	Wed, Aug 16, 2017	149.25	151.23	148.90	149.55
3766	NYSE	VMI	Tue, Aug 15, 2017	150.40	151.65	148.55	148.80
3765	NYSE	VMI	Mon, Aug 14, 2017	149.70	151.50	149.45	150.50
3764	NYSE	VMI	Fri, Aug 11, 2017	148.05	149.25	147.50	148.45
3763	NYSE	VMI	Thu, Aug 10, 2017	149.80	150.85	146.25	146.30
3762	NYSE	VMI	Wed, Aug 9, 2017	151.20	151.65	150.05	150.45
3761	NYSE	VMI	Tue, Aug 8, 2017	151.05	152.59	150.90	151.60
3760	NYSE	VMI	Mon, Aug 7, 2017	151.50	151.50	150.35	151.20
3759	NYSE	VMI	Fri, Aug 4, 2017	150.85	151.60	149.20	151.40
3758	NYSE	VMI	Thu, Aug 3, 2017	150.75	151.78	149.70	150.75
3757	NYSE	VMI	Wed, Aug 2, 2017	152.00	153.75	150.50	150.65
3756	NYSE	VMI	Tue, Aug 1, 2017	153.50	153.85	152.03	152.40
3755	NYSE	VMI	Mon, Jul 31, 2017	153.70	153.95	151.90	152.70
3754	NYSE	VMI	Fri, Jul 28, 2017	155.40	155.85	152.60	153.00
3753	NYSE	VMI	Thu, Jul 27, 2017	155.05	157.40	154.70	155.70
3752	NYSE	VMI	Wed, Jul 26, 2017	155.70	156.70	153.70	154.80
3751	NYSE	VMI	Tue, Jul 25, 2017	155.70	156.93	155.15	155.75
3750	NYSE	VMI	Mon, Jul 24, 2017	157.90	158.15	154.05	154.50
3749	NYSE	VMI	Fri, Jul 21, 2017	158.25	160.35	157.38	157.95
3748	NYSE	VMI	Thu, Jul 20, 2017	155.20	159.90	153.75	157.70
3747	NYSE	VMI	Wed, Jul 19, 2017	150.80	153.25	150.00	152.95
3746	NYSE	VMI	Tue, Jul 18, 2017	152.75	152.90	149.85	150.55
3745	NYSE	VMI	Mon, Jul 17, 2017	151.70	153.35	151.00	152.95
3744	NYSE	VMI	Fri, Jul 14, 2017	150.60	152.15	150.05	151.70
3743	NYSE	VMI	Thu, Jul 13, 2017	151.45	151.58	150.25	150.65
3742	NYSE	VMI	Wed, Jul 12, 2017	150.50	152.20	150.50	151.65
3741	NYSE	VMI	Tue, Jul 11, 2017	149.55	150.45	148.60	149.90
3740	NYSE	VMI	Mon, Jul 10, 2017	150.60	151.30	149.05	149.30
3739	NYSE	VMI	Fri, Jul 7, 2017	150.40	151.30	149.60	150.89
3738	NYSE	VMI	Thu, Jul 6, 2017	149.60	151.48	147.20	150.35
3737	NYSE	VMI	Wed, Jul 5, 2017	151.50	152.60	149.55	151.05
3736	NYSE	VMI	Mon, Jul 3, 2017	150.20	152.00	149.85	151.55
3735	NYSE	VMI	Fri, Jun 30, 2017	148.40	150.60	148.40	149.60
3734	NYSE	VMI	Thu, Jun 29, 2017	149.60	149.65	146.50	147.90
3733	NYSE	VMI	Wed, Jun 28, 2017	148.80	149.75	147.37	149.30
3732	NYSE	VMI	Tue, Jun 27, 2017	149.20	149.20	146.40	147.63
3731	NYSE	VMI	Mon, Jun 26, 2017	149.35	151.35	149.30	149.70
3730	NYSE	VMI	Fri, Jun 23, 2017	147.05	149.40	146.75	148.85
3729	NYSE	VMI	Thu, Jun 22, 2017	147.15	147.55	145.90	146.85
3728	NYSE	VMI	Wed, Jun 21, 2017	148.25	148.25	147.00	147.10
3727	NYSE	VMI	Tue, Jun 20, 2017	150.60	152.45	147.95	148.00
3726	NYSE	VMI	Mon, Jun 19, 2017	151.10	151.95	150.03	151.20
3725	NYSE	VMI	Fri, Jun 16, 2017	151.45	151.75	149.75	150.70
3724	NYSE	VMI	Thu, Jun 15, 2017	151.85	153.65	151.28	151.75
3723	NYSE	VMI	Wed, Jun 14, 2017	153.15	153.60	151.25	153.30
3722	NYSE	VMI	Tue, Jun 13, 2017	152.00	154.00	151.80	153.00
3721	NYSE	VMI	Mon, Jun 12, 2017	150.35	152.40	150.35	151.85
3720	NYSE	VMI	Fri, Jun 9, 2017	148.80	151.80	147.93	150.00
3719	NYSE	VMI	Thu, Jun 8, 2017	145.90	149.45	145.30	148.50
3718	NYSE	VMI	Wed, Jun 7, 2017	146.75	147.35	145.80	146.15
3717	NYSE	VMI	Tue, Jun 6, 2017	146.50	147.05	144.75	146.50
3716	NYSE	VMI	Mon, Jun 5, 2017	147.45	148.20	146.70	147.40
3715	NYSE	VMI	Fri, Jun 2, 2017	148.15	149.15	146.73	147.25
3714	NYSE	VMI	Thu, Jun 1, 2017	147.00	149.00	145.30	147.80
3713	NYSE	VMI	Wed, May 31, 2017	146.75	147.35	144.65	146.40
3712	NYSE	VMI	Tue, May 30, 2017	146.40	146.60	145.25	146.45
3711	NYSE	VMI	Fri, May 26, 2017	146.10	146.80	145.25	146.60
3710	NYSE	VMI	Thu, May 25, 2017	146.25	147.55	145.35	146.20
3709	NYSE	VMI	Wed, May 24, 2017	148.25	149.03	145.25	145.90
3708	NYSE	VMI	Tue, May 23, 2017	148.90	148.90	147.45	148.05
3707	NYSE	VMI	Mon, May 22, 2017	150.60	151.00	147.90	148.60
3706	NYSE	VMI	Fri, May 19, 2017	148.00	150.90	146.65	149.85
3705	NYSE	VMI	Thu, May 18, 2017	146.10	148.15	145.17	146.95
3704	NYSE	VMI	Wed, May 17, 2017	147.30	148.60	146.60	146.85
3703	NYSE	VMI	Tue, May 16, 2017	150.50	150.50	148.65	149.75
3702	NYSE	VMI	Mon, May 15, 2017	151.25	152.18	149.70	150.25
3701	NYSE	VMI	Fri, May 12, 2017	151.95	151.95	150.00	150.40
3700	NYSE	VMI	Thu, May 11, 2017	151.65	152.65	149.20	152.45
3699	NYSE	VMI	Wed, May 10, 2017	152.40	153.30	151.50	151.75
3698	NYSE	VMI	Tue, May 9, 2017	152.80	153.35	151.60	152.25
3697	NYSE	VMI	Mon, May 8, 2017	152.45	153.40	151.45	152.65
3696	NYSE	VMI	Fri, May 5, 2017	151.45	152.30	149.65	152.20
3695	NYSE	VMI	Thu, May 4, 2017	151.85	153.23	149.32	150.80
3694	NYSE	VMI	Wed, May 3, 2017	152.15	152.15	150.70	151.85
3693	NYSE	VMI	Tue, May 2, 2017	152.45	153.65	151.95	152.65
3692	NYSE	VMI	Mon, May 1, 2017	152.85	154.83	151.00	152.45
3691	NYSE	VMI	Fri, Apr 28, 2017	155.15	155.15	152.20	152.35
3690	NYSE	VMI	Thu, Apr 27, 2017	154.35	156.58	154.15	155.00
3689	NYSE	VMI	Wed, Apr 26, 2017	152.95	155.15	152.35	154.55
3688	NYSE	VMI	Tue, Apr 25, 2017	152.10	153.75	151.70	153.60
3687	NYSE	VMI	Mon, Apr 24, 2017	154.25	154.35	151.25	151.45
3686	NYSE	VMI	Fri, Apr 21, 2017	155.80	155.80	151.55	151.80
3685	NYSE	VMI	Thu, Apr 20, 2017	152.00	157.60	149.55	155.80
3684	NYSE	VMI	Wed, Apr 19, 2017	152.90	153.30	151.25	152.05
3683	NYSE	VMI	Tue, Apr 18, 2017	149.70	153.65	148.00	152.35
3682	NYSE	VMI	Mon, Apr 17, 2017	149.90	152.00	147.35	151.95
3681	NYSE	VMI	Thu, Apr 13, 2017	147.25	148.35	145.90	146.30
3680	NYSE	VMI	Wed, Apr 12, 2017	152.70	152.75	147.60	147.95
3679	NYSE	VMI	Tue, Apr 11, 2017	153.50	154.40	151.35	152.70
3678	NYSE	VMI	Mon, Apr 10, 2017	152.60	154.75	152.40	153.35
3677	NYSE	VMI	Fri, Apr 7, 2017	152.50	153.73	151.75	152.75
3676	NYSE	VMI	Thu, Apr 6, 2017	153.70	155.75	151.90	152.75
3675	NYSE	VMI	Wed, Apr 5, 2017	154.70	156.13	152.65	153.05
3674	NYSE	VMI	Tue, Apr 4, 2017	154.20	155.00	152.95	153.65
3673	NYSE	VMI	Mon, Apr 3, 2017	156.00	156.45	153.00	154.40
3672	NYSE	VMI	Fri, Mar 31, 2017	153.70	155.95	153.20	155.50
3671	NYSE	VMI	Thu, Mar 30, 2017	153.15	154.25	151.88	153.95
3670	NYSE	VMI	Wed, Mar 29, 2017	151.65	152.60	151.00	151.90
3669	NYSE	VMI	Tue, Mar 28, 2017	150.75	152.30	149.90	151.63
3668	NYSE	VMI	Mon, Mar 27, 2017	146.40	151.25	146.40	150.80
3667	NYSE	VMI	Fri, Mar 24, 2017	152.15	152.35	149.20	150.35
3666	NYSE	VMI	Thu, Mar 23, 2017	150.90	152.45	150.75	151.35
3665	NYSE	VMI	Wed, Mar 22, 2017	149.90	151.15	149.15	151.05
3664	NYSE	VMI	Tue, Mar 21, 2017	153.75	153.75	149.50	150.55
3663	NYSE	VMI	Mon, Mar 20, 2017	153.55	153.55	151.70	152.85
3662	NYSE	VMI	Fri, Mar 17, 2017	153.10	154.15	152.40	153.45
3661	NYSE	VMI	Thu, Mar 16, 2017	154.55	154.75	152.75	152.85
3660	NYSE	VMI	Wed, Mar 15, 2017	153.60	154.45	152.45	153.90
3659	NYSE	VMI	Tue, Mar 14, 2017	152.25	153.30	150.70	152.70
3658	NYSE	VMI	Mon, Mar 13, 2017	153.70	153.95	152.35	153.15
3657	NYSE	VMI	Fri, Mar 10, 2017	153.20	154.68	152.10	153.75
3656	NYSE	VMI	Thu, Mar 9, 2017	152.70	153.15	151.05	152.15
3655	NYSE	VMI	Wed, Mar 8, 2017	153.95	154.40	152.35	152.65
3654	NYSE	VMI	Tue, Mar 7, 2017	153.75	154.20	152.70	153.25
3653	NYSE	VMI	Mon, Mar 6, 2017	153.15	154.83	150.75	153.75
3652	NYSE	VMI	Fri, Mar 3, 2017	154.90	156.15	153.55	154.20
3651	NYSE	VMI	Thu, Mar 2, 2017	158.85	159.10	154.75	154.90
3650	NYSE	VMI	Wed, Mar 1, 2017	161.75	163.40	158.95	159.75
3649	NYSE	VMI	Tue, Feb 28, 2017	159.50	159.55	156.95	157.25
3648	NYSE	VMI	Mon, Feb 27, 2017	158.15	159.95	158.15	159.45
3647	NYSE	VMI	Fri, Feb 24, 2017	155.55	158.85	155.55	158.05
3646	NYSE	VMI	Thu, Feb 23, 2017	156.95	159.90	154.00	156.90
3645	NYSE	VMI	Wed, Feb 22, 2017	154.60	165.20	154.60	156.00
3644	NYSE	VMI	Tue, Feb 21, 2017	143.35	144.40	142.45	143.80
3643	NYSE	VMI	Fri, Feb 17, 2017	142.70	143.65	142.35	143.40
3642	NYSE	VMI	Thu, Feb 16, 2017	143.35	143.50	142.15	143.30
3641	NYSE	VMI	Wed, Feb 15, 2017	143.55	144.20	142.75	143.40
3640	NYSE	VMI	Tue, Feb 14, 2017	144.10	144.10	142.34	143.60
3639	NYSE	VMI	Mon, Feb 13, 2017	145.65	146.25	143.95	144.65
3638	NYSE	VMI	Fri, Feb 10, 2017	143.65	145.20	142.65	144.70
3637	NYSE	VMI	Thu, Feb 9, 2017	142.45	143.10	140.80	142.85
3636	NYSE	VMI	Wed, Feb 8, 2017	143.25	143.25	140.10	141.80
3635	NYSE	VMI	Tue, Feb 7, 2017	144.45	145.43	142.30	143.35
3634	NYSE	VMI	Mon, Feb 6, 2017	145.05	145.05	142.10	144.35
3633	NYSE	VMI	Fri, Feb 3, 2017	143.30	145.20	142.55	145.10
3632	NYSE	VMI	Thu, Feb 2, 2017	143.80	144.00	141.30	142.40
3631	NYSE	VMI	Wed, Feb 1, 2017	145.00	145.61	143.20	143.60
3630	NYSE	VMI	Tue, Jan 31, 2017	144.85	145.83	142.30	144.00
3629	NYSE	VMI	Mon, Jan 30, 2017	144.30	145.30	142.70	145.05
3628	NYSE	VMI	Fri, Jan 27, 2017	147.80	148.05	145.50	145.75
3627	NYSE	VMI	Thu, Jan 26, 2017	148.15	148.20	146.40	147.90
3626	NYSE	VMI	Wed, Jan 25, 2017	147.45	148.55	147.05	148.10
3625	NYSE	VMI	Tue, Jan 24, 2017	141.60	146.65	140.58	146.45
3624	NYSE	VMI	Mon, Jan 23, 2017	139.70	140.65	138.30	140.50
3623	NYSE	VMI	Fri, Jan 20, 2017	140.40	141.00	139.45	140.50
3622	NYSE	VMI	Thu, Jan 19, 2017	140.05	140.55	138.80	139.85
3621	NYSE	VMI	Wed, Jan 18, 2017	139.40	140.60	138.85	139.65
3620	NYSE	VMI	Tue, Jan 17, 2017	140.15	142.15	138.98	139.25
3619	NYSE	VMI	Fri, Jan 13, 2017	139.60	140.60	138.40	140.40
3618	NYSE	VMI	Thu, Jan 12, 2017	137.65	139.35	136.75	139.05
3617	NYSE	VMI	Wed, Jan 11, 2017	137.85	138.35	136.40	137.75
3616	NYSE	VMI	Tue, Jan 10, 2017	136.70	139.00	135.95	137.40
3615	NYSE	VMI	Mon, Jan 9, 2017	139.45	139.90	136.00	136.05
3614	NYSE	VMI	Fri, Jan 6, 2017	142.85	143.23	139.60	139.75
3613	NYSE	VMI	Thu, Jan 5, 2017	144.05	145.85	142.20	142.90
3612	NYSE	VMI	Wed, Jan 4, 2017	143.80	145.10	143.55	144.20
3611	NYSE	VMI	Tue, Jan 3, 2017	145.70	145.70	141.80	143.25
3610	NYSE	VMI	Fri, Dec 30, 2016	143.40	144.25	140.35	140.90
3609	NYSE	VMI	Thu, Dec 29, 2016	143.30	144.05	142.10	142.60
3608	NYSE	VMI	Wed, Dec 28, 2016	145.05	146.50	141.95	142.80
3607	NYSE	VMI	Tue, Dec 27, 2016	144.70	145.93	144.15	144.88
3606	NYSE	VMI	Fri, Dec 23, 2016	144.20	145.95	143.95	144.50
3605	NYSE	VMI	Thu, Dec 22, 2016	145.45	146.00	143.05	144.40
3604	NYSE	VMI	Wed, Dec 21, 2016	151.20	151.20	145.10	145.45
3603	NYSE	VMI	Tue, Dec 20, 2016	152.50	153.65	150.50	151.70
3602	NYSE	VMI	Mon, Dec 19, 2016	152.10	152.10	148.95	151.90
3601	NYSE	VMI	Fri, Dec 16, 2016	151.65	153.70	151.40	151.65
3600	NYSE	VMI	Thu, Dec 15, 2016	151.60	153.15	150.35	152.00
3599	NYSE	VMI	Wed, Dec 14, 2016	153.20	154.35	151.75	152.00
3598	NYSE	VMI	Tue, Dec 13, 2016	155.90	156.05	152.15	153.75
3597	NYSE	VMI	Mon, Dec 12, 2016	155.10	155.95	154.30	155.00
3596	NYSE	VMI	Fri, Dec 9, 2016	155.45	155.95	154.30	155.40
3595	NYSE	VMI	Thu, Dec 8, 2016	155.20	155.35	152.05	155.10
3594	NYSE	VMI	Wed, Dec 7, 2016	150.45	155.20	150.20	154.30
3593	NYSE	VMI	Tue, Dec 6, 2016	149.70	150.35	149.05	149.85
3592	NYSE	VMI	Mon, Dec 5, 2016	150.15	150.85	149.15	149.60
3591	NYSE	VMI	Fri, Dec 2, 2016	149.85	152.18	148.80	148.90
3590	NYSE	VMI	Thu, Dec 1, 2016	150.60	151.50	149.45	150.25
3589	NYSE	VMI	Wed, Nov 30, 2016	150.10	151.55	147.95	148.90
3588	NYSE	VMI	Tue, Nov 29, 2016	147.70	148.45	146.95	148.30
3587	NYSE	VMI	Mon, Nov 28, 2016	147.20	148.45	147.10	148.45
3586	NYSE	VMI	Fri, Nov 25, 2016	148.35	148.60	146.30	146.80
3585	NYSE	VMI	Wed, Nov 23, 2016	146.45	149.55	145.15	147.95
3584	NYSE	VMI	Tue, Nov 22, 2016	144.60	146.90	144.15	146.70
3583	NYSE	VMI	Mon, Nov 21, 2016	142.40	143.75	140.50	143.70
3582	NYSE	VMI	Fri, Nov 18, 2016	143.55	143.80	141.20	141.30
3581	NYSE	VMI	Thu, Nov 17, 2016	142.00	143.75	140.60	143.60
3580	NYSE	VMI	Wed, Nov 16, 2016	142.90	143.85	140.20	142.05
3579	NYSE	VMI	Tue, Nov 15, 2016	142.00	144.45	141.80	144.15
3578	NYSE	VMI	Mon, Nov 14, 2016	139.35	142.70	138.70	142.60
3577	NYSE	VMI	Fri, Nov 11, 2016	137.55	138.90	135.75	138.85
3576	NYSE	VMI	Thu, Nov 10, 2016	134.75	139.05	133.85	137.75
3575	NYSE	VMI	Wed, Nov 9, 2016	126.45	134.75	126.45	133.40
3574	NYSE	VMI	Tue, Nov 8, 2016	125.95	126.50	125.25	125.25
3573	NYSE	VMI	Mon, Nov 7, 2016	128.70	130.35	125.80	126.15
3572	NYSE	VMI	Fri, Nov 4, 2016	124.00	127.95	122.25	125.20
3571	NYSE	VMI	Thu, Nov 3, 2016	123.00	124.15	121.05	123.65
3570	NYSE	VMI	Wed, Nov 2, 2016	125.15	125.18	122.75	122.90
3569	NYSE	VMI	Tue, Nov 1, 2016	128.90	128.90	124.50	125.25
3568	NYSE	VMI	Mon, Oct 31, 2016	127.55	128.55	127.20	127.95
3567	NYSE	VMI	Fri, Oct 28, 2016	126.55	129.05	126.15	127.10
3566	NYSE	VMI	Thu, Oct 27, 2016	126.75	126.90	125.35	126.35
3565	NYSE	VMI	Wed, Oct 26, 2016	126.60	127.35	125.15	126.35
3564	NYSE	VMI	Tue, Oct 25, 2016	129.80	130.50	127.30	127.35
3563	NYSE	VMI	Mon, Oct 24, 2016	129.75	131.00	128.74	130.20
3562	NYSE	VMI	Fri, Oct 21, 2016	127.45	129.40	126.45	128.05
3561	NYSE	VMI	Thu, Oct 20, 2016	125.00	128.50	120.65	128.00
3560	NYSE	VMI	Wed, Oct 19, 2016	129.90	130.00	128.65	129.30
3559	NYSE	VMI	Tue, Oct 18, 2016	131.70	131.70	128.15	129.35
3558	NYSE	VMI	Mon, Oct 17, 2016	128.45	129.25	127.95	128.35
3557	NYSE	VMI	Fri, Oct 14, 2016	130.41	130.59	128.05	128.19
3556	NYSE	VMI	Thu, Oct 13, 2016	126.86	130.06	126.51	129.78
3555	NYSE	VMI	Wed, Oct 12, 2016	127.17	128.34	126.60	127.53
3554	NYSE	VMI	Tue, Oct 11, 2016	128.19	128.55	126.50	127.17
3553	NYSE	VMI	Mon, Oct 10, 2016	130.07	131.11	128.64	129.00
3552	NYSE	VMI	Fri, Oct 7, 2016	131.49	132.00	128.69	128.90
3551	NYSE	VMI	Thu, Oct 6, 2016	130.05	131.69	129.45	131.45
3550	NYSE	VMI	Wed, Oct 5, 2016	131.62	131.66	130.31	130.67
3549	NYSE	VMI	Tue, Oct 4, 2016	134.32	135.40	130.28	130.69
3548	NYSE	VMI	Mon, Oct 3, 2016	134.04	135.81	133.29	134.01
3547	NYSE	VMI	Fri, Sep 30, 2016	134.99	135.96	132.18	134.57
3546	NYSE	VMI	Thu, Sep 29, 2016	133.99	134.89	131.83	133.66
3545	NYSE	VMI	Wed, Sep 28, 2016	130.34	133.98	129.30	133.75
3544	NYSE	VMI	Tue, Sep 27, 2016	128.80	130.40	128.62	129.84
3543	NYSE	VMI	Mon, Sep 26, 2016	130.05	131.17	129.05	129.25
3542	NYSE	VMI	Fri, Sep 23, 2016	133.45	133.45	130.52	130.63
3541	NYSE	VMI	Thu, Sep 22, 2016	131.86	134.62	130.38	134.00
3540	NYSE	VMI	Wed, Sep 21, 2016	127.94	130.58	127.81	130.31
3539	NYSE	VMI	Tue, Sep 20, 2016	128.32	129.56	126.96	127.03
3538	NYSE	VMI	Mon, Sep 19, 2016	127.72	128.63	126.91	127.55
3537	NYSE	VMI	Fri, Sep 16, 2016	127.29	128.73	126.20	126.68
3536	NYSE	VMI	Thu, Sep 15, 2016	126.34	128.36	125.80	127.78
3535	NYSE	VMI	Wed, Sep 14, 2016	127.10	127.36	125.60	126.04
3534	NYSE	VMI	Tue, Sep 13, 2016	126.73	127.95	126.44	126.95
3533	NYSE	VMI	Mon, Sep 12, 2016	125.62	129.08	125.62	128.29
3532	NYSE	VMI	Fri, Sep 9, 2016	130.83	130.83	126.46	126.61
3531	NYSE	VMI	Thu, Sep 8, 2016	132.47	132.97	131.38	132.20
3530	NYSE	VMI	Wed, Sep 7, 2016	132.19	133.80	131.95	132.96
3529	NYSE	VMI	Tue, Sep 6, 2016	133.23	134.60	131.73	132.47
3528	NYSE	VMI	Fri, Sep 2, 2016	130.97	132.86	129.23	132.83
3527	NYSE	VMI	Thu, Sep 1, 2016	130.29	131.44	128.97	129.98
3526	NYSE	VMI	Wed, Aug 31, 2016	132.07	132.43	129.74	130.47
3525	NYSE	VMI	Tue, Aug 30, 2016	133.07	133.66	131.66	132.15
3524	NYSE	VMI	Mon, Aug 29, 2016	133.10	134.42	132.43	132.69
3523	NYSE	VMI	Fri, Aug 26, 2016	132.88	134.12	131.85	133.28
3522	NYSE	VMI	Thu, Aug 25, 2016	131.95	133.28	131.95	132.51
3521	NYSE	VMI	Wed, Aug 24, 2016	132.97	133.75	131.98	132.14
3520	NYSE	VMI	Tue, Aug 23, 2016	134.37	134.71	133.05	133.25
3519	NYSE	VMI	Mon, Aug 22, 2016	131.81	134.16	130.31	134.00
3518	NYSE	VMI	Fri, Aug 19, 2016	130.23	133.24	129.59	132.98
3517	NYSE	VMI	Thu, Aug 18, 2016	129.79	131.07	129.03	130.93
3516	NYSE	VMI	Wed, Aug 17, 2016	129.93	130.99	129.15	129.60
3515	NYSE	VMI	Tue, Aug 16, 2016	130.94	131.53	129.44	130.13
3514	NYSE	VMI	Mon, Aug 15, 2016	130.40	131.68	130.29	131.05
3513	NYSE	VMI	Fri, Aug 12, 2016	130.23	130.40	128.87	130.16
3512	NYSE	VMI	Thu, Aug 11, 2016	130.11	130.86	129.73	130.29
3511	NYSE	VMI	Wed, Aug 10, 2016	130.50	131.01	129.69	130.13
3510	NYSE	VMI	Tue, Aug 9, 2016	130.61	131.27	128.90	130.08
3509	NYSE	VMI	Mon, Aug 8, 2016	129.82	131.29	129.26	130.46
3508	NYSE	VMI	Fri, Aug 5, 2016	130.36	130.97	129.64	129.86
3507	NYSE	VMI	Thu, Aug 4, 2016	130.20	131.80	129.52	129.61
3506	NYSE	VMI	Wed, Aug 3, 2016	129.16	130.72	128.95	130.36
3505	NYSE	VMI	Tue, Aug 2, 2016	130.03	130.03	128.70	129.45
3504	NYSE	VMI	Mon, Aug 1, 2016	131.28	131.28	129.87	130.35
3503	NYSE	VMI	Fri, Jul 29, 2016	130.90	131.58	129.62	130.95
3502	NYSE	VMI	Thu, Jul 28, 2016	131.01	132.12	129.89	130.98
3501	NYSE	VMI	Wed, Jul 27, 2016	132.00	132.27	130.62	131.03
3500	NYSE	VMI	Tue, Jul 26, 2016	130.23	131.98	130.23	131.75
3499	NYSE	VMI	Mon, Jul 25, 2016	131.21	131.21	129.34	130.01
3498	NYSE	VMI	Fri, Jul 22, 2016	131.53	131.53	129.46	131.30
3497	NYSE	VMI	Thu, Jul 21, 2016	136.48	136.48	130.01	132.38
3496	NYSE	VMI	Wed, Jul 20, 2016	137.18	138.94	136.70	137.22
3495	NYSE	VMI	Tue, Jul 19, 2016	137.87	137.98	136.32	137.19
3494	NYSE	VMI	Mon, Jul 18, 2016	137.75	138.56	137.00	137.88
3493	NYSE	VMI	Fri, Jul 15, 2016	138.78	138.78	137.44	137.80
3492	NYSE	VMI	Thu, Jul 14, 2016	138.48	139.62	137.48	138.68
3491	NYSE	VMI	Wed, Jul 13, 2016	138.67	139.00	137.45	137.69
3490	NYSE	VMI	Tue, Jul 12, 2016	138.00	139.19	137.27	137.94
3489	NYSE	VMI	Mon, Jul 11, 2016	136.89	137.77	136.25	137.31
3488	NYSE	VMI	Fri, Jul 8, 2016	135.30	137.05	135.30	136.38
3487	NYSE	VMI	Thu, Jul 7, 2016	132.97	134.68	132.89	133.92
3486	NYSE	VMI	Wed, Jul 6, 2016	131.19	133.07	130.67	132.42
3485	NYSE	VMI	Tue, Jul 5, 2016	133.38	134.28	130.60	131.92
3484	NYSE	VMI	Fri, Jul 1, 2016	135.12	136.11	133.25	134.25
3483	NYSE	VMI	Thu, Jun 30, 2016	132.77	135.33	132.04	135.27
3482	NYSE	VMI	Wed, Jun 29, 2016	132.85	133.72	132.21	133.20
3481	NYSE	VMI	Tue, Jun 28, 2016	130.40	131.99	130.09	130.96
3480	NYSE	VMI	Mon, Jun 27, 2016	130.30	130.30	126.63	128.93
3479	NYSE	VMI	Fri, Jun 24, 2016	133.80	134.00	131.80	132.16
3478	NYSE	VMI	Thu, Jun 23, 2016	136.92	138.03	135.64	138.02
3477	NYSE	VMI	Wed, Jun 22, 2016	136.70	137.40	135.01	135.17
3476	NYSE	VMI	Tue, Jun 21, 2016	136.68	137.58	135.37	136.08
3475	NYSE	VMI	Mon, Jun 20, 2016	134.50	137.33	132.55	136.46
3474	NYSE	VMI	Fri, Jun 17, 2016	132.52	134.51	132.14	132.82
3473	NYSE	VMI	Thu, Jun 16, 2016	132.72	133.06	130.96	132.77
3472	NYSE	VMI	Wed, Jun 15, 2016	133.32	135.15	131.50	133.60
3471	NYSE	VMI	Tue, Jun 14, 2016	132.22	133.36	131.45	132.83
3470	NYSE	VMI	Mon, Jun 13, 2016	133.70	134.74	132.98	133.13
3469	NYSE	VMI	Fri, Jun 10, 2016	135.27	137.26	134.00	134.55
3468	NYSE	VMI	Thu, Jun 9, 2016	136.93	138.11	135.69	137.00
3467	NYSE	VMI	Wed, Jun 8, 2016	136.94	138.35	136.53	138.06
3466	NYSE	VMI	Tue, Jun 7, 2016	135.08	137.40	134.42	136.33
3465	NYSE	VMI	Mon, Jun 6, 2016	134.42	135.81	133.65	135.06
3464	NYSE	VMI	Fri, Jun 3, 2016	138.74	139.75	132.99	133.46
3463	NYSE	VMI	Thu, Jun 2, 2016	138.48	140.14	137.71	140.12
3462	NYSE	VMI	Wed, Jun 1, 2016	137.83	139.96	137.12	139.41
3461	NYSE	VMI	Tue, May 31, 2016	136.20	138.40	136.20	138.32
3460	NYSE	VMI	Fri, May 27, 2016	135.85	137.08	135.02	136.14
3459	NYSE	VMI	Thu, May 26, 2016	136.57	137.47	135.23	135.84
3458	NYSE	VMI	Wed, May 25, 2016	134.68	136.09	131.36	135.84
3457	NYSE	VMI	Tue, May 24, 2016	132.37	134.06	131.71	133.79
3456	NYSE	VMI	Mon, May 23, 2016	131.25	131.99	130.01	131.65
3455	NYSE	VMI	Fri, May 20, 2016	131.64	132.60	130.53	131.09
3454	NYSE	VMI	Thu, May 19, 2016	130.17	131.64	129.19	130.81
3453	NYSE	VMI	Wed, May 18, 2016	131.26	132.67	130.02	131.28
3452	NYSE	VMI	Tue, May 17, 2016	133.42	135.13	131.50	132.14
3451	NYSE	VMI	Mon, May 16, 2016	132.09	134.73	131.81	133.66
3450	NYSE	VMI	Fri, May 13, 2016	134.65	134.98	131.43	131.87
3449	NYSE	VMI	Thu, May 12, 2016	134.99	136.18	134.15	134.97
3448	NYSE	VMI	Wed, May 11, 2016	134.94	135.97	133.80	134.87
3447	NYSE	VMI	Tue, May 10, 2016	131.96	134.90	131.31	134.60
3446	NYSE	VMI	Mon, May 9, 2016	132.18	132.36	130.84	131.56
3445	NYSE	VMI	Fri, May 6, 2016	133.10	133.71	132.20	132.99
3444	NYSE	VMI	Thu, May 5, 2016	133.57	134.35	132.64	133.31
3443	NYSE	VMI	Wed, May 4, 2016	136.31	136.31	133.26	133.31
3442	NYSE	VMI	Tue, May 3, 2016	138.94	139.15	135.65	136.81
3441	NYSE	VMI	Mon, May 2, 2016	140.44	140.95	139.53	140.25
3440	NYSE	VMI	Fri, Apr 29, 2016	142.11	142.68	139.28	140.38
3439	NYSE	VMI	Thu, Apr 28, 2016	142.68	144.00	141.70	142.21
3438	NYSE	VMI	Wed, Apr 27, 2016	142.75	144.84	142.59	143.76
3437	NYSE	VMI	Tue, Apr 26, 2016	139.64	142.98	138.74	142.67
3436	NYSE	VMI	Mon, Apr 25, 2016	138.50	141.21	136.21	139.08
3435	NYSE	VMI	Fri, Apr 22, 2016	139.25	143.18	138.94	139.71
3434	NYSE	VMI	Thu, Apr 21, 2016	128.23	145.94	128.23	139.25
3433	NYSE	VMI	Wed, Apr 20, 2016	124.85	125.84	123.47	124.32
3432	NYSE	VMI	Tue, Apr 19, 2016	121.76	125.70	121.34	125.38
3431	NYSE	VMI	Mon, Apr 18, 2016	121.61	121.85	120.23	121.28
3430	NYSE	VMI	Fri, Apr 15, 2016	119.72	121.80	119.05	121.46
3429	NYSE	VMI	Thu, Apr 14, 2016	121.94	122.36	119.75	119.89
3428	NYSE	VMI	Wed, Apr 13, 2016	120.22	121.89	119.38	121.65
3427	NYSE	VMI	Tue, Apr 12, 2016	119.05	120.39	118.44	119.75
3426	NYSE	VMI	Mon, Apr 11, 2016	119.28	120.89	118.92	119.04
3425	NYSE	VMI	Fri, Apr 8, 2016	118.65	120.21	117.86	118.57
3424	NYSE	VMI	Thu, Apr 7, 2016	119.06	120.42	117.10	117.99
3423	NYSE	VMI	Wed, Apr 6, 2016	119.94	120.97	118.72	119.93
3422	NYSE	VMI	Tue, Apr 5, 2016	121.65	121.65	121.65	119.87
3421	NYSE	VMI	Mon, Apr 4, 2016	123.60	123.60	121.50	121.65
3420	NYSE	VMI	Fri, Apr 1, 2016	122.66	123.99	120.97	123.82
3419	NYSE	VMI	Thu, Mar 31, 2016	124.65	124.65	123.44	123.84
3418	NYSE	VMI	Wed, Mar 30, 2016	125.30	125.36	123.91	125.07
3417	NYSE	VMI	Tue, Mar 29, 2016	122.37	125.06	121.65	124.81
3416	NYSE	VMI	Mon, Mar 28, 2016	121.86	123.12	120.27	122.84
3415	NYSE	VMI	Thu, Mar 24, 2016	120.96	120.96	120.96	121.74
3414	NYSE	VMI	Wed, Mar 23, 2016	121.01	123.71	120.53	120.96
3413	NYSE	VMI	Tue, Mar 22, 2016	124.29	124.34	122.77	122.93
3412	NYSE	VMI	Mon, Mar 21, 2016	123.94	125.69	123.46	125.37
3411	NYSE	VMI	Fri, Mar 18, 2016	123.75	125.18	123.75	124.56
3410	NYSE	VMI	Thu, Mar 17, 2016	121.68	124.88	120.94	124.03
3409	NYSE	VMI	Wed, Mar 16, 2016	118.61	122.12	118.61	121.64
3408	NYSE	VMI	Tue, Mar 15, 2016	119.63	119.63	119.63	118.79
3407	NYSE	VMI	Mon, Mar 14, 2016	117.94	119.65	117.94	119.19
3406	NYSE	VMI	Fri, Mar 11, 2016	117.69	117.69	117.69	118.70
3405	NYSE	VMI	Thu, Mar 10, 2016	118.60	119.38	116.83	117.69
3404	NYSE	VMI	Wed, Mar 9, 2016	117.31	117.31	117.31	118.31
3403	NYSE	VMI	Tue, Mar 8, 2016	118.19	118.49	116.15	117.31
3402	NYSE	VMI	Mon, Mar 7, 2016	116.01	119.46	115.20	119.36
3401	NYSE	VMI	Fri, Mar 4, 2016	115.88	115.88	115.88	116.22
3400	NYSE	VMI	Thu, Mar 3, 2016	114.58	114.58	114.58	115.88
3399	NYSE	VMI	Wed, Mar 2, 2016	114.38	114.80	113.56	114.58
3398	NYSE	VMI	Tue, Mar 1, 2016	113.05	113.05	113.05	114.53
3397	NYSE	VMI	Mon, Feb 29, 2016	114.00	114.96	113.05	113.05
3396	NYSE	VMI	Fri, Feb 26, 2016	114.61	114.93	112.63	113.47
3395	NYSE	VMI	Thu, Feb 25, 2016	113.68	114.80	112.20	114.09
3394	NYSE	VMI	Wed, Feb 24, 2016	112.85	113.88	111.16	113.55
3393	NYSE	VMI	Tue, Feb 23, 2016	113.50	114.81	113.50	114.09
3392	NYSE	VMI	Mon, Feb 22, 2016	113.41	114.76	112.83	114.11
3391	NYSE	VMI	Fri, Feb 19, 2016	110.75	113.26	109.99	112.54
3390	NYSE	VMI	Thu, Feb 18, 2016	109.64	111.91	106.47	111.85
3389	NYSE	VMI	Wed, Feb 17, 2016	108.18	111.21	107.86	110.64
3388	NYSE	VMI	Tue, Feb 16, 2016	105.16	109.80	105.16	107.40
3387	NYSE	VMI	Fri, Feb 12, 2016	101.84	104.73	101.22	104.07
3386	NYSE	VMI	Thu, Feb 11, 2016	104.11	105.12	100.14	100.90
3385	NYSE	VMI	Wed, Feb 10, 2016	105.83	106.61	105.15	105.38
3384	NYSE	VMI	Tue, Feb 9, 2016	105.97	107.70	105.29	105.31
3383	NYSE	VMI	Mon, Feb 8, 2016	105.33	107.86	105.31	107.71
3382	NYSE	VMI	Fri, Feb 5, 2016	107.52	109.14	106.07	106.47
3381	NYSE	VMI	Thu, Feb 4, 2016	105.50	108.47	105.50	107.53
3380	NYSE	VMI	Wed, Feb 3, 2016	103.75	105.71	101.47	105.56
3379	NYSE	VMI	Tue, Feb 2, 2016	103.28	104.18	101.93	102.75
3378	NYSE	VMI	Mon, Feb 1, 2016	105.57	106.89	103.91	104.49
3377	NYSE	VMI	Fri, Jan 29, 2016	102.71	106.62	102.66	106.59
3376	NYSE	VMI	Thu, Jan 28, 2016	102.96	103.49	100.84	102.45
3375	NYSE	VMI	Wed, Jan 27, 2016	101.73	103.70	100.44	101.54
3374	NYSE	VMI	Tue, Jan 26, 2016	100.55	102.54	100.19	102.20
3373	NYSE	VMI	Mon, Jan 25, 2016	101.08	102.40	99.66	99.85
3372	NYSE	VMI	Fri, Jan 22, 2016	100.95	103.13	100.05	101.96
3371	NYSE	VMI	Thu, Jan 21, 2016	100.98	101.38	98.86	100.08
3370	NYSE	VMI	Wed, Jan 20, 2016	97.59	101.49	96.50	100.82
3369	NYSE	VMI	Tue, Jan 19, 2016	101.41	102.30	98.23	98.95
3368	NYSE	VMI	Fri, Jan 15, 2016	98.50	100.65	97.98	100.64
3367	NYSE	VMI	Thu, Jan 14, 2016	99.37	101.28	96.85	100.70
3366	NYSE	VMI	Wed, Jan 13, 2016	101.49	102.17	99.09	99.16
3365	NYSE	VMI	Tue, Jan 12, 2016	102.61	102.61	98.80	100.36
3364	NYSE	VMI	Mon, Jan 11, 2016	102.87	103.71	101.23	101.74
3363	NYSE	VMI	Fri, Jan 8, 2016	105.82	106.51	102.33	102.42
3362	NYSE	VMI	Thu, Jan 7, 2016	105.36	106.67	105.36	105.50
3361	NYSE	VMI	Wed, Jan 6, 2016	105.99	107.28	105.95	107.18
3360	NYSE	VMI	Tue, Jan 5, 2016	106.01	107.33	105.38	107.29
3359	NYSE	VMI	Mon, Jan 4, 2016	104.70	105.94	103.81	105.88
3358	NYSE	VMI	Thu, Dec 31, 2015	105.91	107.13	104.93	106.02
3357	NYSE	VMI	Wed, Dec 30, 2015	106.54	107.79	106.02	106.38
3356	NYSE	VMI	Tue, Dec 29, 2015	107.83	108.95	104.91	107.09
3355	NYSE	VMI	Mon, Dec 28, 2015	107.88	109.35	106.73	107.13
3354	NYSE	VMI	Thu, Dec 24, 2015	109.00	109.05	108.03	108.44
3353	NYSE	VMI	Wed, Dec 23, 2015	105.86	109.33	105.86	108.98
3352	NYSE	VMI	Tue, Dec 22, 2015	103.90	106.17	103.08	105.19
3351	NYSE	VMI	Mon, Dec 21, 2015	101.64	103.80	101.62	103.65
3350	NYSE	VMI	Fri, Dec 18, 2015	102.55	102.64	100.87	101.52
3349	NYSE	VMI	Thu, Dec 17, 2015	104.68	104.71	102.54	102.58
3348	NYSE	VMI	Wed, Dec 16, 2015	104.68	104.81	102.85	104.47
3347	NYSE	VMI	Tue, Dec 15, 2015	106.60	107.01	103.99	104.45
3346	NYSE	VMI	Mon, Dec 14, 2015	106.59	106.81	104.50	105.83
3345	NYSE	VMI	Fri, Dec 11, 2015	108.01	108.42	106.81	106.84
3344	NYSE	VMI	Thu, Dec 10, 2015	109.23	109.98	108.77	109.14
3343	NYSE	VMI	Wed, Dec 9, 2015	110.55	111.66	108.92	109.28
3342	NYSE	VMI	Tue, Dec 8, 2015	111.12	111.86	110.14	110.67
3341	NYSE	VMI	Mon, Dec 7, 2015	114.47	114.86	111.90	112.20
3340	NYSE	VMI	Fri, Dec 4, 2015	115.02	115.50	114.06	114.96
3339	NYSE	VMI	Thu, Dec 3, 2015	116.08	116.28	113.71	114.97
3338	NYSE	VMI	Wed, Dec 2, 2015	116.12	117.64	115.00	115.54
3337	NYSE	VMI	Tue, Dec 1, 2015	117.62	117.97	115.75	116.51
3336	NYSE	VMI	Mon, Nov 30, 2015	118.12	118.16	116.94	117.25
3335	NYSE	VMI	Fri, Nov 27, 2015	116.87	118.17	116.30	117.77
3334	NYSE	VMI	Wed, Nov 25, 2015	118.12	118.75	117.00	117.23
3333	NYSE	VMI	Tue, Nov 24, 2015	116.66	118.52	116.41	117.94
3332	NYSE	VMI	Mon, Nov 23, 2015	117.35	117.62	116.47	117.07
3331	NYSE	VMI	Fri, Nov 20, 2015	116.97	118.05	116.61	117.19
3330	NYSE	VMI	Thu, Nov 19, 2015	117.29	117.67	116.13	116.96
3329	NYSE	VMI	Wed, Nov 18, 2015	115.23	117.55	114.67	117.36
3328	NYSE	VMI	Tue, Nov 17, 2015	114.81	115.35	113.98	114.72
3327	NYSE	VMI	Mon, Nov 16, 2015	112.85	115.14	112.19	115.01
3326	NYSE	VMI	Fri, Nov 13, 2015	111.32	113.56	111.32	113.45
3325	NYSE	VMI	Thu, Nov 12, 2015	113.81	114.53	110.64	111.77
3324	NYSE	VMI	Wed, Nov 11, 2015	114.00	115.79	113.40	115.09
3323	NYSE	VMI	Tue, Nov 10, 2015	113.08	113.84	112.50	113.77
3322	NYSE	VMI	Mon, Nov 9, 2015	113.61	113.90	112.00	113.37
3321	NYSE	VMI	Fri, Nov 6, 2015	112.86	114.11	111.40	113.59
3320	NYSE	VMI	Thu, Nov 5, 2015	110.55	113.35	110.06	113.02
3319	NYSE	VMI	Wed, Nov 4, 2015	110.39	111.07	109.75	110.78
3318	NYSE	VMI	Tue, Nov 3, 2015	110.00	110.90	108.69	110.20
3317	NYSE	VMI	Mon, Nov 2, 2015	108.25	110.84	107.81	110.05
3316	NYSE	VMI	Fri, Oct 30, 2015	107.31	108.91	107.10	108.44
3315	NYSE	VMI	Thu, Oct 29, 2015	106.36	107.44	106.12	107.04
3314	NYSE	VMI	Wed, Oct 28, 2015	104.73	107.47	104.73	107.12
3313	NYSE	VMI	Tue, Oct 27, 2015	105.61	106.00	104.04	104.61
3312	NYSE	VMI	Mon, Oct 26, 2015	106.76	107.04	106.06	106.16
3311	NYSE	VMI	Fri, Oct 23, 2015	109.40	109.40	106.59	107.51
3310	NYSE	VMI	Thu, Oct 22, 2015	98.34	109.00	98.32	108.74
3309	NYSE	VMI	Wed, Oct 21, 2015	97.60	98.88	96.97	97.15
3308	NYSE	VMI	Tue, Oct 20, 2015	96.77	98.25	96.49	97.23
3307	NYSE	VMI	Mon, Oct 19, 2015	97.84	97.84	96.60	97.05
3306	NYSE	VMI	Fri, Oct 16, 2015	102.07	102.07	97.40	98.02
3305	NYSE	VMI	Thu, Oct 15, 2015	102.58	104.09	100.26	102.50
3304	NYSE	VMI	Wed, Oct 14, 2015	102.93	103.72	102.45	103.00
3303	NYSE	VMI	Tue, Oct 13, 2015	104.01	104.66	103.06	103.21
3302	NYSE	VMI	Mon, Oct 12, 2015	105.52	105.75	104.37	104.72
3301	NYSE	VMI	Fri, Oct 9, 2015	106.87	107.72	105.25	105.64
3300	NYSE	VMI	Thu, Oct 8, 2015	104.06	106.93	103.52	106.74
3299	NYSE	VMI	Wed, Oct 7, 2015	102.47	105.03	102.02	104.25
3298	NYSE	VMI	Tue, Oct 6, 2015	100.42	102.48	100.42	101.99
3297	NYSE	VMI	Mon, Oct 5, 2015	97.23	100.77	96.80	100.64
3296	NYSE	VMI	Fri, Oct 2, 2015	93.09	96.48	92.33	96.45
3295	NYSE	VMI	Thu, Oct 1, 2015	95.50	95.50	92.79	93.99
3294	NYSE	VMI	Wed, Sep 30, 2015	95.30	95.37	93.83	94.89
3293	NYSE	VMI	Tue, Sep 29, 2015	95.36	95.95	94.53	95.11
3292	NYSE	VMI	Mon, Sep 28, 2015	96.78	97.04	94.89	95.10
3291	NYSE	VMI	Fri, Sep 25, 2015	99.51	99.51	97.27	97.44
3290	NYSE	VMI	Thu, Sep 24, 2015	100.24	100.64	98.30	98.63
3289	NYSE	VMI	Wed, Sep 23, 2015	101.45	101.45	100.04	101.25
3288	NYSE	VMI	Tue, Sep 22, 2015	101.18	101.62	99.91	101.50
3287	NYSE	VMI	Mon, Sep 21, 2015	102.13	102.69	101.42	102.37
3286	NYSE	VMI	Fri, Sep 18, 2015	101.84	102.72	101.31	101.76
3285	NYSE	VMI	Thu, Sep 17, 2015	103.19	104.35	102.67	102.85
3284	NYSE	VMI	Wed, Sep 16, 2015	103.19	103.60	102.89	103.34
3283	NYSE	VMI	Tue, Sep 15, 2015	102.26	102.93	101.75	102.61
3282	NYSE	VMI	Mon, Sep 14, 2015	103.20	103.96	101.71	101.75
3281	NYSE	VMI	Fri, Sep 11, 2015	102.60	103.49	102.38	103.41
3280	NYSE	VMI	Thu, Sep 10, 2015	104.09	104.59	102.97	103.13
3279	NYSE	VMI	Wed, Sep 9, 2015	104.98	105.77	104.13	104.26
3278	NYSE	VMI	Tue, Sep 8, 2015	104.78	105.05	103.04	104.30
3277	NYSE	VMI	Fri, Sep 4, 2015	104.10	104.68	103.22	103.52
3276	NYSE	VMI	Thu, Sep 3, 2015	104.68	105.95	104.68	105.35
3275	NYSE	VMI	Wed, Sep 2, 2015	104.70	105.00	102.87	104.66
3274	NYSE	VMI	Tue, Sep 1, 2015	104.48	105.17	103.40	103.87
3273	NYSE	VMI	Mon, Aug 31, 2015	105.59	106.71	104.62	106.29
3272	NYSE	VMI	Fri, Aug 28, 2015	104.81	106.11	104.79	105.87
3271	NYSE	VMI	Thu, Aug 27, 2015	103.84	105.21	103.08	105.12
3270	NYSE	VMI	Wed, Aug 26, 2015	102.92	103.29	101.50	103.11
3269	NYSE	VMI	Tue, Aug 25, 2015	104.78	105.06	101.05	101.14
3268	NYSE	VMI	Mon, Aug 24, 2015	105.60	106.70	102.00	103.36
3267	NYSE	VMI	Fri, Aug 21, 2015	107.86	108.50	106.00	106.10
3266	NYSE	VMI	Thu, Aug 20, 2015	109.68	110.19	108.40	108.87
3265	NYSE	VMI	Wed, Aug 19, 2015	111.42	111.61	109.97	110.27
3264	NYSE	VMI	Tue, Aug 18, 2015	112.18	112.41	111.66	112.18
3263	NYSE	VMI	Mon, Aug 17, 2015	111.76	112.89	110.98	112.86
3262	NYSE	VMI	Fri, Aug 14, 2015	111.48	112.44	110.71	112.11
3261	NYSE	VMI	Thu, Aug 13, 2015	112.46	112.46	111.02	111.34
3260	NYSE	VMI	Wed, Aug 12, 2015	111.48	112.83	110.41	112.53
3259	NYSE	VMI	Tue, Aug 11, 2015	112.96	112.96	111.68	111.82
3258	NYSE	VMI	Mon, Aug 10, 2015	111.97	113.80	111.82	113.62
3257	NYSE	VMI	Fri, Aug 7, 2015	111.85	112.86	110.75	111.35
3256	NYSE	VMI	Thu, Aug 6, 2015	112.22	112.31	110.50	112.12
3255	NYSE	VMI	Wed, Aug 5, 2015	112.36	113.98	111.25	112.12
3254	NYSE	VMI	Tue, Aug 4, 2015	111.27	113.00	111.27	111.84
3253	NYSE	VMI	Mon, Aug 3, 2015	111.30	111.86	110.33	110.94
3252	NYSE	VMI	Fri, Jul 31, 2015	111.69	113.19	110.90	111.23
3251	NYSE	VMI	Thu, Jul 30, 2015	111.78	112.00	110.68	111.38
3250	NYSE	VMI	Wed, Jul 29, 2015	112.25	113.15	111.93	112.35
3249	NYSE	VMI	Tue, Jul 28, 2015	113.00	113.00	111.80	112.40
3248	NYSE	VMI	Mon, Jul 27, 2015	111.77	112.84	111.14	112.22
3247	NYSE	VMI	Fri, Jul 24, 2015	113.03	113.39	112.49	112.90
3246	NYSE	VMI	Thu, Jul 23, 2015	113.93	115.60	111.64	113.64
3245	NYSE	VMI	Wed, Jul 22, 2015	116.95	117.53	116.14	116.94
3244	NYSE	VMI	Tue, Jul 21, 2015	118.24	118.60	116.55	117.11
3243	NYSE	VMI	Mon, Jul 20, 2015	118.93	119.97	117.81	118.06
3242	NYSE	VMI	Fri, Jul 17, 2015	119.48	120.31	118.73	118.98
3241	NYSE	VMI	Thu, Jul 16, 2015	118.73	119.97	118.73	119.65
3240	NYSE	VMI	Wed, Jul 15, 2015	119.12	119.74	118.26	118.32
3239	NYSE	VMI	Tue, Jul 14, 2015	119.47	120.00	118.90	119.19
3238	NYSE	VMI	Mon, Jul 13, 2015	119.70	120.07	118.93	119.72
3237	NYSE	VMI	Fri, Jul 10, 2015	120.05	120.05	118.75	118.90
3236	NYSE	VMI	Thu, Jul 9, 2015	120.62	120.71	118.66	119.13
3235	NYSE	VMI	Wed, Jul 8, 2015	120.76	121.88	119.04	119.31
3234	NYSE	VMI	Tue, Jul 7, 2015	120.48	121.57	118.71	121.23
3233	NYSE	VMI	Mon, Jul 6, 2015	120.05	121.92	119.60	120.73
3232	NYSE	VMI	Thu, Jul 2, 2015	120.25	121.70	119.79	121.00
3231	NYSE	VMI	Wed, Jul 1, 2015	119.62	120.36	118.80	119.95
3230	NYSE	VMI	Tue, Jun 30, 2015	119.51	119.51	117.79	118.87
3229	NYSE	VMI	Mon, Jun 29, 2015	119.37	119.82	118.55	118.66
3228	NYSE	VMI	Fri, Jun 26, 2015	121.01	121.12	119.67	119.96
3227	NYSE	VMI	Thu, Jun 25, 2015	122.44	122.44	120.26	120.93
3226	NYSE	VMI	Wed, Jun 24, 2015	122.46	123.30	121.07	121.75
3225	NYSE	VMI	Tue, Jun 23, 2015	123.30	123.83	122.09	122.74
3224	NYSE	VMI	Mon, Jun 22, 2015	122.99	123.11	122.18	123.06
3223	NYSE	VMI	Fri, Jun 19, 2015	122.98	123.90	122.36	122.36
3222	NYSE	VMI	Thu, Jun 18, 2015	122.80	123.89	122.50	123.01
3221	NYSE	VMI	Wed, Jun 17, 2015	121.91	122.93	121.18	122.47
3220	NYSE	VMI	Tue, Jun 16, 2015	120.98	121.89	120.09	121.87
3219	NYSE	VMI	Mon, Jun 15, 2015	122.00	122.00	120.29	121.02
3218	NYSE	VMI	Fri, Jun 12, 2015	123.23	123.91	122.05	122.51
3217	NYSE	VMI	Thu, Jun 11, 2015	124.22	124.85	123.61	123.74
3216	NYSE	VMI	Wed, Jun 10, 2015	122.73	124.44	122.19	124.00
3215	NYSE	VMI	Tue, Jun 9, 2015	122.22	123.51	122.10	122.19
3214	NYSE	VMI	Mon, Jun 8, 2015	122.98	123.24	122.02	122.58
3213	NYSE	VMI	Fri, Jun 5, 2015	122.87	123.52	121.92	123.05
3212	NYSE	VMI	Thu, Jun 4, 2015	124.46	124.72	122.80	123.05
3211	NYSE	VMI	Wed, Jun 3, 2015	124.68	126.29	124.25	125.40
3210	NYSE	VMI	Tue, Jun 2, 2015	124.10	125.86	124.10	124.95
3209	NYSE	VMI	Mon, Jun 1, 2015	124.56	125.79	122.84	124.43
3208	NYSE	VMI	Fri, May 29, 2015	126.37	126.61	124.37	124.45
3207	NYSE	VMI	Thu, May 28, 2015	125.67	126.44	125.28	126.44
3206	NYSE	VMI	Wed, May 27, 2015	126.00	126.91	124.96	125.86
3205	NYSE	VMI	Tue, May 26, 2015	125.71	126.87	124.98	126.00
3204	NYSE	VMI	Fri, May 22, 2015	126.88	127.00	125.74	126.06
3203	NYSE	VMI	Thu, May 21, 2015	126.26	127.50	125.85	126.84
3202	NYSE	VMI	Wed, May 20, 2015	126.13	126.98	125.68	126.50
3201	NYSE	VMI	Tue, May 19, 2015	127.00	127.00	125.23	126.01
3200	NYSE	VMI	Mon, May 18, 2015	126.98	127.45	126.15	126.96
3199	NYSE	VMI	Fri, May 15, 2015	126.29	127.43	125.82	127.26
3198	NYSE	VMI	Thu, May 14, 2015	126.41	127.15	125.44	126.43
3197	NYSE	VMI	Wed, May 13, 2015	124.13	126.55	123.58	126.00
3196	NYSE	VMI	Tue, May 12, 2015	124.35	124.56	122.71	123.52
3195	NYSE	VMI	Mon, May 11, 2015	123.26	125.21	123.24	124.65
3194	NYSE	VMI	Fri, May 8, 2015	124.77	124.95	123.44	123.49
3193	NYSE	VMI	Thu, May 7, 2015	123.23	124.26	122.72	123.32
3192	NYSE	VMI	Wed, May 6, 2015	124.40	124.93	123.30	123.91
3191	NYSE	VMI	Tue, May 5, 2015	125.26	126.97	123.90	123.90
3190	NYSE	VMI	Mon, May 4, 2015	126.12	126.72	125.49	125.78
3189	NYSE	VMI	Fri, May 1, 2015	126.85	127.39	125.55	126.34
3188	NYSE	VMI	Thu, Apr 30, 2015	127.51	128.67	125.93	126.02
3187	NYSE	VMI	Wed, Apr 29, 2015	126.40	128.49	125.81	128.26
3186	NYSE	VMI	Tue, Apr 28, 2015	126.31	128.35	125.93	127.02
3185	NYSE	VMI	Mon, Apr 27, 2015	125.02	126.91	124.09	126.72
3184	NYSE	VMI	Fri, Apr 24, 2015	123.42	125.28	122.81	124.44
3183	NYSE	VMI	Thu, Apr 23, 2015	116.95	123.36	116.36	123.14
3182	NYSE	VMI	Wed, Apr 22, 2015	118.42	119.34	117.90	118.09
3181	NYSE	VMI	Tue, Apr 21, 2015	120.40	121.08	118.25	118.46
3180	NYSE	VMI	Mon, Apr 20, 2015	120.85	121.80	119.99	120.00
3179	NYSE	VMI	Fri, Apr 17, 2015	121.49	121.49	119.91	120.22
3178	NYSE	VMI	Thu, Apr 16, 2015	123.19	123.54	121.89	122.18
3177	NYSE	VMI	Wed, Apr 15, 2015	119.90	123.75	119.65	123.18
3176	NYSE	VMI	Tue, Apr 14, 2015	118.82	119.42	118.09	119.00
3175	NYSE	VMI	Mon, Apr 13, 2015	120.51	120.89	118.54	118.70
3174	NYSE	VMI	Fri, Apr 10, 2015	121.38	121.59	120.74	120.94
3173	NYSE	VMI	Thu, Apr 9, 2015	119.20	121.16	119.20	121.12
3172	NYSE	VMI	Wed, Apr 8, 2015	121.10	121.10	117.48	119.36
3171	NYSE	VMI	Tue, Apr 7, 2015	122.32	123.10	121.28	121.51
3170	NYSE	VMI	Mon, Apr 6, 2015	121.83	123.53	121.81	122.69
3169	NYSE	VMI	Thu, Apr 2, 2015	121.88	122.91	121.31	121.98
3168	NYSE	VMI	Wed, Apr 1, 2015	122.96	123.21	121.32	121.82
3167	NYSE	VMI	Tue, Mar 31, 2015	122.96	123.57	122.35	122.88
3166	NYSE	VMI	Mon, Mar 30, 2015	120.89	123.57	120.83	123.09
3165	NYSE	VMI	Fri, Mar 27, 2015	120.62	120.94	119.39	120.65
3164	NYSE	VMI	Thu, Mar 26, 2015	119.59	120.65	118.71	120.24
3163	NYSE	VMI	Wed, Mar 25, 2015	119.62	120.44	118.02	119.68
3162	NYSE	VMI	Tue, Mar 24, 2015	122.48	123.41	120.53	120.77
3161	NYSE	VMI	Mon, Mar 23, 2015	121.60	124.08	121.60	122.88
3160	NYSE	VMI	Fri, Mar 20, 2015	124.16	124.93	121.52	122.00
3159	NYSE	VMI	Thu, Mar 19, 2015	124.48	125.48	122.60	123.43
3158	NYSE	VMI	Wed, Mar 18, 2015	122.68	125.13	121.92	124.67
3157	NYSE	VMI	Tue, Mar 17, 2015	123.98	123.99	123.07	123.52
3156	NYSE	VMI	Mon, Mar 16, 2015	123.90	124.61	123.49	124.37
3155	NYSE	VMI	Fri, Mar 13, 2015	124.15	124.15	122.34	123.60
3154	NYSE	VMI	Thu, Mar 12, 2015	121.72	124.22	121.04	124.09
3153	NYSE	VMI	Wed, Mar 11, 2015	120.80	121.60	119.73	121.02
3152	NYSE	VMI	Tue, Mar 10, 2015	124.89	124.89	120.72	120.91
3151	NYSE	VMI	Mon, Mar 9, 2015	124.42	126.30	123.64	125.18
3150	NYSE	VMI	Fri, Mar 6, 2015	123.91	124.10	123.28	123.92
3149	NYSE	VMI	Thu, Mar 5, 2015	124.48	124.93	124.00	124.56
3148	NYSE	VMI	Wed, Mar 4, 2015	124.97	125.02	124.18	124.55
3147	NYSE	VMI	Tue, Mar 3, 2015	126.00	126.05	124.52	125.20
3146	NYSE	VMI	Mon, Mar 2, 2015	124.96	126.55	124.96	126.00
3145	NYSE	VMI	Fri, Feb 27, 2015	124.03	125.16	124.03	124.65
3144	NYSE	VMI	Thu, Feb 26, 2015	124.21	124.78	123.78	124.61
3143	NYSE	VMI	Wed, Feb 25, 2015	124.17	125.50	123.34	124.02
3142	NYSE	VMI	Tue, Feb 24, 2015	123.47	124.19	123.17	123.77
3141	NYSE	VMI	Mon, Feb 23, 2015	124.58	124.90	122.96	123.87
3140	NYSE	VMI	Fri, Feb 20, 2015	124.39	125.00	123.52	124.58
3139	NYSE	VMI	Thu, Feb 19, 2015	121.18	125.99	121.00	125.31
3138	NYSE	VMI	Wed, Feb 18, 2015	123.00	124.22	118.60	121.58
3137	NYSE	VMI	Tue, Feb 17, 2015	124.38	125.32	123.75	125.29
3136	NYSE	VMI	Fri, Feb 13, 2015	123.47	124.75	122.41	124.24
3135	NYSE	VMI	Thu, Feb 12, 2015	124.01	124.38	123.14	123.22
3134	NYSE	VMI	Wed, Feb 11, 2015	121.93	123.39	121.48	123.23
3133	NYSE	VMI	Tue, Feb 10, 2015	122.14	122.75	121.08	121.85
3132	NYSE	VMI	Mon, Feb 9, 2015	123.41	124.43	121.27	121.69
3131	NYSE	VMI	Fri, Feb 6, 2015	122.80	125.44	122.80	124.24
3130	NYSE	VMI	Thu, Feb 5, 2015	121.28	123.11	121.28	123.11
3129	NYSE	VMI	Wed, Feb 4, 2015	122.25	123.03	120.32	121.04
3128	NYSE	VMI	Tue, Feb 3, 2015	121.29	123.14	120.83	122.91
3127	NYSE	VMI	Mon, Feb 2, 2015	120.28	121.53	119.32	121.24
3126	NYSE	VMI	Fri, Jan 30, 2015	118.97	121.18	118.97	120.12
3125	NYSE	VMI	Thu, Jan 29, 2015	118.38	120.39	117.79	120.39
3124	NYSE	VMI	Wed, Jan 28, 2015	119.46	120.33	118.00	118.62
3123	NYSE	VMI	Tue, Jan 27, 2015	120.35	120.63	119.01	119.47
3122	NYSE	VMI	Mon, Jan 26, 2015	120.82	122.18	120.06	121.77
3121	NYSE	VMI	Fri, Jan 23, 2015	119.80	121.06	119.08	120.85
3120	NYSE	VMI	Thu, Jan 22, 2015	118.93	121.00	117.77	120.28
3119	NYSE	VMI	Wed, Jan 21, 2015	117.14	118.54	116.83	118.04
3118	NYSE	VMI	Tue, Jan 20, 2015	118.08	118.70	117.06	117.58
3117	NYSE	VMI	Fri, Jan 16, 2015	117.01	118.28	116.71	118.06
3116	NYSE	VMI	Thu, Jan 15, 2015	119.18	119.53	117.35	117.56
3115	NYSE	VMI	Wed, Jan 14, 2015	118.25	119.61	117.52	119.00
3114	NYSE	VMI	Tue, Jan 13, 2015	124.16	124.22	117.79	118.86
3113	NYSE	VMI	Mon, Jan 12, 2015	124.85	126.22	123.76	125.70
3112	NYSE	VMI	Fri, Jan 9, 2015	125.04	126.16	124.74	125.77
3111	NYSE	VMI	Thu, Jan 8, 2015	125.10	125.47	124.13	125.26
3110	NYSE	VMI	Wed, Jan 7, 2015	123.68	124.57	123.01	124.24
3109	NYSE	VMI	Tue, Jan 6, 2015	125.35	125.52	122.32	122.84
3108	NYSE	VMI	Mon, Jan 5, 2015	126.89	127.10	125.00	125.23
3107	NYSE	VMI	Fri, Jan 2, 2015	127.69	129.14	125.71	127.27
3106	NYSE	VMI	Wed, Dec 31, 2014	129.17	129.24	126.86	127.00
3105	NYSE	VMI	Tue, Dec 30, 2014	130.49	130.49	127.83	128.78
3104	NYSE	VMI	Mon, Dec 29, 2014	129.36	131.53	129.36	130.26
3103	NYSE	VMI	Fri, Dec 26, 2014	129.53	130.62	129.03	129.19
3102	NYSE	VMI	Wed, Dec 24, 2014	127.61	129.53	127.39	128.49
3101	NYSE	VMI	Tue, Dec 23, 2014	124.25	128.69	124.25	128.18
3100	NYSE	VMI	Mon, Dec 22, 2014	124.12	124.98	123.65	124.12
3099	NYSE	VMI	Fri, Dec 19, 2014	124.98	125.00	123.44	123.75
3098	NYSE	VMI	Thu, Dec 18, 2014	125.98	126.70	123.97	125.15
3097	NYSE	VMI	Wed, Dec 17, 2014	125.00	125.78	123.88	125.50
3096	NYSE	VMI	Tue, Dec 16, 2014	126.38	126.38	124.79	125.00
3095	NYSE	VMI	Mon, Dec 15, 2014	129.00	129.14	125.74	126.12
3094	NYSE	VMI	Fri, Dec 12, 2014	131.56	131.96	128.94	128.96
3093	NYSE	VMI	Thu, Dec 11, 2014	132.92	133.94	131.74	132.86
3092	NYSE	VMI	Wed, Dec 10, 2014	132.62	133.42	131.80	132.69
3091	NYSE	VMI	Tue, Dec 9, 2014	132.14	133.51	131.62	132.76
3090	NYSE	VMI	Mon, Dec 8, 2014	132.54	134.23	132.05	132.84
3089	NYSE	VMI	Fri, Dec 5, 2014	133.86	134.27	132.93	133.31
3088	NYSE	VMI	Thu, Dec 4, 2014	133.65	134.50	132.96	133.86
3087	NYSE	VMI	Wed, Dec 3, 2014	133.17	134.56	132.76	133.99
3086	NYSE	VMI	Tue, Dec 2, 2014	134.20	135.58	133.25	133.50
3085	NYSE	VMI	Mon, Dec 1, 2014	134.87	135.63	133.46	134.65
3084	NYSE	VMI	Fri, Nov 28, 2014	137.90	137.90	134.92	135.22
3083	NYSE	VMI	Wed, Nov 26, 2014	137.96	137.96	136.43	137.63
3082	NYSE	VMI	Tue, Nov 25, 2014	137.23	137.99	136.80	137.78
3081	NYSE	VMI	Mon, Nov 24, 2014	136.52	137.18	135.52	136.75
3080	NYSE	VMI	Fri, Nov 21, 2014	137.15	138.47	135.20	136.42
3079	NYSE	VMI	Thu, Nov 20, 2014	135.53	136.90	135.51	136.21
3078	NYSE	VMI	Wed, Nov 19, 2014	136.91	136.91	135.41	136.47
3077	NYSE	VMI	Tue, Nov 18, 2014	136.43	137.99	135.76	137.30
3076	NYSE	VMI	Mon, Nov 17, 2014	137.94	137.98	136.58	136.82
3075	NYSE	VMI	Fri, Nov 14, 2014	137.31	138.77	136.88	138.16
3074	NYSE	VMI	Thu, Nov 13, 2014	138.04	138.92	138.03	138.14
3073	NYSE	VMI	Wed, Nov 12, 2014	137.58	138.75	137.58	138.40
3072	NYSE	VMI	Tue, Nov 11, 2014	138.17	138.80	137.09	138.48
3071	NYSE	VMI	Mon, Nov 10, 2014	138.49	139.31	137.64	138.30
3070	NYSE	VMI	Fri, Nov 7, 2014	135.71	138.91	135.50	138.52
3069	NYSE	VMI	Thu, Nov 6, 2014	134.04	135.96	133.39	135.94
3068	NYSE	VMI	Wed, Nov 5, 2014	134.77	135.06	133.59	134.29
3067	NYSE	VMI	Tue, Nov 4, 2014	134.30	134.97	133.50	134.29
3066	NYSE	VMI	Mon, Nov 3, 2014	136.97	136.99	133.76	134.99
3065	NYSE	VMI	Fri, Oct 31, 2014	136.98	137.13	135.70	136.17
3064	NYSE	VMI	Thu, Oct 30, 2014	135.33	136.52	134.20	136.52
3063	NYSE	VMI	Wed, Oct 29, 2014	137.02	137.02	135.02	136.09
3062	NYSE	VMI	Tue, Oct 28, 2014	132.61	136.88	132.61	136.38
3061	NYSE	VMI	Mon, Oct 27, 2014	130.01	133.48	129.87	132.55
3060	NYSE	VMI	Fri, Oct 24, 2014	136.58	136.58	126.80	132.06
3059	NYSE	VMI	Thu, Oct 23, 2014	135.98	138.99	135.00	138.35
3058	NYSE	VMI	Wed, Oct 22, 2014	137.91	137.97	134.45	134.54
3057	NYSE	VMI	Tue, Oct 21, 2014	134.49	137.76	133.89	137.48
3056	NYSE	VMI	Mon, Oct 20, 2014	134.25	135.11	132.77	133.96
3055	NYSE	VMI	Fri, Oct 17, 2014	135.20	135.98	133.50	134.32
3054	NYSE	VMI	Thu, Oct 16, 2014	132.36	134.92	131.94	134.78
3053	NYSE	VMI	Wed, Oct 15, 2014	133.00	134.20	130.79	133.37
3052	NYSE	VMI	Tue, Oct 14, 2014	131.79	135.00	131.42	133.91
3051	NYSE	VMI	Mon, Oct 13, 2014	131.98	133.79	131.14	131.42
3050	NYSE	VMI	Fri, Oct 10, 2014	132.36	134.44	131.14	131.93
3049	NYSE	VMI	Thu, Oct 9, 2014	135.41	135.71	131.09	132.53
3048	NYSE	VMI	Wed, Oct 8, 2014	133.06	134.63	132.24	134.45
3047	NYSE	VMI	Tue, Oct 7, 2014	134.65	136.53	132.96	133.01
3046	NYSE	VMI	Mon, Oct 6, 2014	134.67	136.77	133.64	136.21
3045	NYSE	VMI	Fri, Oct 3, 2014	133.82	134.79	132.78	134.01
3044	NYSE	VMI	Thu, Oct 2, 2014	135.21	135.21	132.95	133.45
3043	NYSE	VMI	Wed, Oct 1, 2014	134.57	135.73	134.00	135.02
3042	NYSE	VMI	Tue, Sep 30, 2014	135.20	135.75	134.75	134.93
3041	NYSE	VMI	Mon, Sep 29, 2014	134.06	135.45	133.48	135.20
3040	NYSE	VMI	Fri, Sep 26, 2014	133.74	135.17	133.04	134.80
3039	NYSE	VMI	Thu, Sep 25, 2014	135.32	135.44	131.68	134.04
3038	NYSE	VMI	Wed, Sep 24, 2014	132.26	133.85	132.01	133.40
3037	NYSE	VMI	Tue, Sep 23, 2014	134.69	135.23	133.84	133.85
3036	NYSE	VMI	Mon, Sep 22, 2014	134.23	135.37	133.19	135.32
3035	NYSE	VMI	Fri, Sep 19, 2014	137.73	138.00	134.27	135.85
3034	NYSE	VMI	Thu, Sep 18, 2014	139.32	139.32	137.05	137.40
3033	NYSE	VMI	Wed, Sep 17, 2014	137.80	139.77	137.80	139.06
3032	NYSE	VMI	Tue, Sep 16, 2014	137.28	138.61	136.75	137.84
3031	NYSE	VMI	Mon, Sep 15, 2014	137.92	138.23	137.40	137.83
3030	NYSE	VMI	Fri, Sep 12, 2014	139.04	139.16	137.91	137.98
3029	NYSE	VMI	Thu, Sep 11, 2014	138.45	140.36	138.45	139.72
3028	NYSE	VMI	Wed, Sep 10, 2014	139.37	139.64	137.76	139.10
3027	NYSE	VMI	Tue, Sep 9, 2014	137.66	139.56	137.38	138.87
3026	NYSE	VMI	Mon, Sep 8, 2014	137.26	137.89	137.00	137.81
3025	NYSE	VMI	Fri, Sep 5, 2014	136.82	137.55	135.48	137.55
3024	NYSE	VMI	Thu, Sep 4, 2014	138.67	140.23	136.43	136.62
3023	NYSE	VMI	Wed, Sep 3, 2014	139.54	140.06	137.48	138.55
3022	NYSE	VMI	Tue, Sep 2, 2014	140.83	141.13	138.92	139.23
3021	NYSE	VMI	Fri, Aug 29, 2014	141.48	141.99	140.20	140.75
3020	NYSE	VMI	Thu, Aug 28, 2014	142.44	142.65	141.41	141.45
3019	NYSE	VMI	Wed, Aug 27, 2014	142.44	142.86	141.73	142.60
3018	NYSE	VMI	Tue, Aug 26, 2014	141.47	142.42	140.51	142.01
3017	NYSE	VMI	Mon, Aug 25, 2014	141.52	142.00	140.00	140.80
3016	NYSE	VMI	Fri, Aug 22, 2014	142.00	142.94	140.96	141.15
3015	NYSE	VMI	Thu, Aug 21, 2014	143.40	143.48	141.64	142.31
3014	NYSE	VMI	Wed, Aug 20, 2014	144.13	144.42	142.80	143.05
3013	NYSE	VMI	Tue, Aug 19, 2014	145.16	145.74	143.99	144.25
3012	NYSE	VMI	Mon, Aug 18, 2014	145.19	145.91	144.06	144.92
3011	NYSE	VMI	Fri, Aug 15, 2014	145.00	145.07	143.39	144.42
3010	NYSE	VMI	Thu, Aug 14, 2014	143.36	144.82	142.62	144.60
3009	NYSE	VMI	Wed, Aug 13, 2014	144.55	144.99	143.03	143.26
3008	NYSE	VMI	Tue, Aug 12, 2014	145.17	145.66	144.02	144.50
3007	NYSE	VMI	Mon, Aug 11, 2014	145.22	146.74	144.74	145.21
3006	NYSE	VMI	Fri, Aug 8, 2014	144.47	145.50	143.87	145.16
3005	NYSE	VMI	Thu, Aug 7, 2014	145.50	145.96	144.38	144.52
3004	NYSE	VMI	Wed, Aug 6, 2014	144.32	146.13	144.18	145.44
3003	NYSE	VMI	Tue, Aug 5, 2014	144.57	145.58	143.92	145.36
3002	NYSE	VMI	Mon, Aug 4, 2014	145.21	145.21	143.77	144.89
3001	NYSE	VMI	Fri, Aug 1, 2014	145.55	145.95	143.53	145.11
3000	NYSE	VMI	Thu, Jul 31, 2014	147.40	148.58	145.61	145.63
2999	NYSE	VMI	Wed, Jul 30, 2014	149.99	150.12	148.07	149.18
2998	NYSE	VMI	Tue, Jul 29, 2014	150.04	150.04	149.11	149.12
2997	NYSE	VMI	Mon, Jul 28, 2014	149.31	150.01	148.69	149.59
2996	NYSE	VMI	Fri, Jul 25, 2014	149.07	149.86	149.07	149.64
2995	NYSE	VMI	Thu, Jul 24, 2014	148.74	149.79	148.67	149.43
2994	NYSE	VMI	Wed, Jul 23, 2014	149.18	150.30	148.35	149.00
2993	NYSE	VMI	Tue, Jul 22, 2014	148.42	150.28	148.33	149.30
2992	NYSE	VMI	Mon, Jul 21, 2014	146.64	148.27	146.58	148.23
2991	NYSE	VMI	Fri, Jul 18, 2014	147.77	147.87	145.13	147.20
2990	NYSE	VMI	Thu, Jul 17, 2014	148.39	148.39	147.04	147.31
2989	NYSE	VMI	Wed, Jul 16, 2014	149.08	149.49	147.42	148.71
2988	NYSE	VMI	Tue, Jul 15, 2014	149.13	149.91	148.24	148.32
2987	NYSE	VMI	Mon, Jul 14, 2014	149.12	149.57	148.51	148.80
2986	NYSE	VMI	Fri, Jul 11, 2014	148.56	149.81	148.56	149.12
2985	NYSE	VMI	Thu, Jul 10, 2014	148.99	149.70	148.05	149.00
2984	NYSE	VMI	Wed, Jul 9, 2014	152.78	152.92	150.81	150.84
2983	NYSE	VMI	Tue, Jul 8, 2014	152.67	152.67	151.66	152.31
2982	NYSE	VMI	Mon, Jul 7, 2014	153.01	153.56	152.52	152.83
2981	NYSE	VMI	Thu, Jul 3, 2014	154.59	154.94	153.47	153.90
2980	NYSE	VMI	Wed, Jul 2, 2014	154.41	155.62	153.53	154.14
2979	NYSE	VMI	Tue, Jul 1, 2014	152.01	154.60	152.00	154.11
2978	NYSE	VMI	Mon, Jun 30, 2014	151.68	152.53	150.78	151.95
2977	NYSE	VMI	Fri, Jun 27, 2014	149.56	152.00	149.56	151.89
2976	NYSE	VMI	Thu, Jun 26, 2014	149.30	150.22	148.21	150.01
2975	NYSE	VMI	Wed, Jun 25, 2014	151.00	151.93	148.01	149.51
2974	NYSE	VMI	Tue, Jun 24, 2014	160.87	163.23	160.44	160.67
2973	NYSE	VMI	Mon, Jun 23, 2014	160.94	162.21	160.57	161.11
2972	NYSE	VMI	Fri, Jun 20, 2014	159.58	160.98	159.58	160.82
2971	NYSE	VMI	Thu, Jun 19, 2014	159.93	160.60	159.38	159.84
2970	NYSE	VMI	Wed, Jun 18, 2014	158.54	160.16	158.54	159.63
2969	NYSE	VMI	Tue, Jun 17, 2014	157.78	160.16	157.57	158.53
2968	NYSE	VMI	Mon, Jun 16, 2014	159.89	160.95	157.78	157.91
2967	NYSE	VMI	Fri, Jun 13, 2014	159.62	160.36	158.38	159.75
2966	NYSE	VMI	Thu, Jun 12, 2014	159.39	160.43	158.63	159.13
2965	NYSE	VMI	Wed, Jun 11, 2014	159.72	161.16	158.79	159.61
2964	NYSE	VMI	Tue, Jun 10, 2014	160.59	161.16	159.73	160.03
2963	NYSE	VMI	Mon, Jun 9, 2014	158.99	160.54	158.26	160.45
2962	NYSE	VMI	Fri, Jun 6, 2014	158.34	160.00	158.30	159.71
2961	NYSE	VMI	Thu, Jun 5, 2014	157.27	159.37	156.85	158.34
2960	NYSE	VMI	Wed, Jun 4, 2014	156.43	157.60	156.41	157.06
2959	NYSE	VMI	Tue, Jun 3, 2014	155.85	157.30	155.85	156.50
2958	NYSE	VMI	Mon, Jun 2, 2014	154.64	156.48	154.25	156.09
2957	NYSE	VMI	Fri, May 30, 2014	157.50	158.17	154.90	154.95
2956	NYSE	VMI	Thu, May 29, 2014	158.11	158.99	156.68	157.27
2955	NYSE	VMI	Wed, May 28, 2014	158.92	159.46	157.61	158.07
2954	NYSE	VMI	Tue, May 27, 2014	159.16	160.24	158.83	159.41
2953	NYSE	VMI	Fri, May 23, 2014	158.79	159.38	157.68	158.72
2952	NYSE	VMI	Thu, May 22, 2014	159.38	159.91	158.30	158.56
2951	NYSE	VMI	Wed, May 21, 2014	159.17	159.62	158.56	159.01
2950	NYSE	VMI	Tue, May 20, 2014	159.05	159.21	157.93	159.02
2949	NYSE	VMI	Mon, May 19, 2014	158.09	159.75	157.12	159.46
2948	NYSE	VMI	Fri, May 16, 2014	155.62	158.58	155.55	158.48
2947	NYSE	VMI	Thu, May 15, 2014	156.69	157.25	154.82	155.89
2946	NYSE	VMI	Wed, May 14, 2014	155.25	159.00	153.45	157.67
2945	NYSE	VMI	Tue, May 13, 2014	151.48	152.08	150.24	150.41
2944	NYSE	VMI	Mon, May 12, 2014	150.30	152.05	149.38	151.26
2943	NYSE	VMI	Fri, May 9, 2014	149.69	149.69	147.82	149.39
2942	NYSE	VMI	Thu, May 8, 2014	149.47	151.44	148.48	149.69
2941	NYSE	VMI	Wed, May 7, 2014	148.93	150.03	148.12	149.60
2940	NYSE	VMI	Tue, May 6, 2014	148.50	150.51	148.49	148.81
2939	NYSE	VMI	Mon, May 5, 2014	149.32	150.93	148.59	149.44
2938	NYSE	VMI	Fri, May 2, 2014	149.18	152.19	148.51	150.34
2937	NYSE	VMI	Thu, May 1, 2014	148.10	149.98	147.79	148.80
2936	NYSE	VMI	Wed, Apr 30, 2014	148.46	149.46	147.85	148.91
2935	NYSE	VMI	Tue, Apr 29, 2014	147.70	149.82	147.13	148.94
2934	NYSE	VMI	Mon, Apr 28, 2014	145.17	147.77	144.45	147.38
2933	NYSE	VMI	Fri, Apr 25, 2014	145.98	146.44	144.46	145.07
2932	NYSE	VMI	Thu, Apr 24, 2014	144.56	148.10	143.02	146.34
2931	NYSE	VMI	Wed, Apr 23, 2014	147.73	150.97	143.67	144.29
2930	NYSE	VMI	Tue, Apr 22, 2014	153.62	155.43	152.34	155.02
2929	NYSE	VMI	Mon, Apr 21, 2014	150.00	153.28	148.55	153.20
2928	NYSE	VMI	Thu, Apr 17, 2014	149.70	150.67	148.74	149.98
2927	NYSE	VMI	Wed, Apr 16, 2014	150.61	151.51	148.51	149.54
2926	NYSE	VMI	Tue, Apr 15, 2014	149.57	150.97	147.94	149.29
2925	NYSE	VMI	Mon, Apr 14, 2014	149.23	150.01	147.70	149.16
2924	NYSE	VMI	Fri, Apr 11, 2014	148.04	148.94	147.51	147.97
2923	NYSE	VMI	Thu, Apr 10, 2014	152.00	152.00	148.41	149.42
2922	NYSE	VMI	Wed, Apr 9, 2014	150.75	152.51	150.17	152.15
2921	NYSE	VMI	Tue, Apr 8, 2014	149.25	150.78	148.56	150.05
2920	NYSE	VMI	Mon, Apr 7, 2014	151.25	151.34	148.48	149.21
2919	NYSE	VMI	Fri, Apr 4, 2014	153.00	154.42	151.53	152.03
2918	NYSE	VMI	Thu, Apr 3, 2014	152.26	153.25	151.74	152.74
2917	NYSE	VMI	Wed, Apr 2, 2014	151.30	152.51	150.90	152.06
2916	NYSE	VMI	Tue, Apr 1, 2014	148.35	151.22	148.35	150.90
2915	NYSE	VMI	Mon, Mar 31, 2014	147.31	148.92	146.92	148.84
2914	NYSE	VMI	Fri, Mar 28, 2014	145.34	147.39	144.78	146.25
2913	NYSE	VMI	Thu, Mar 27, 2014	145.28	146.82	144.18	144.72
2912	NYSE	VMI	Wed, Mar 26, 2014	146.21	147.08	144.92	145.05
2911	NYSE	VMI	Tue, Mar 25, 2014	147.26	148.40	146.49	146.66
2910	NYSE	VMI	Mon, Mar 24, 2014	148.51	148.51	145.61	146.92
2909	NYSE	VMI	Fri, Mar 21, 2014	147.94	149.25	147.08	147.59
2908	NYSE	VMI	Thu, Mar 20, 2014	146.90	147.57	146.22	147.21
2907	NYSE	VMI	Wed, Mar 19, 2014	148.00	148.75	146.01	147.10
2906	NYSE	VMI	Tue, Mar 18, 2014	147.77	148.96	147.57	147.98
2905	NYSE	VMI	Mon, Mar 17, 2014	148.05	149.17	147.07	147.51
2904	NYSE	VMI	Fri, Mar 14, 2014	147.41	148.58	146.80	147.11
2903	NYSE	VMI	Thu, Mar 13, 2014	147.86	148.87	146.63	147.41
2902	NYSE	VMI	Wed, Mar 12, 2014	146.70	148.00	146.56	148.00
2901	NYSE	VMI	Tue, Mar 11, 2014	148.49	149.04	147.18	147.52
2900	NYSE	VMI	Mon, Mar 10, 2014	148.70	148.70	145.91	148.06
2899	NYSE	VMI	Fri, Mar 7, 2014	150.27	151.26	148.22	148.70
2898	NYSE	VMI	Thu, Mar 6, 2014	148.20	150.77	147.76	150.07
2897	NYSE	VMI	Wed, Mar 5, 2014	146.50	147.88	146.17	147.69
2896	NYSE	VMI	Tue, Mar 4, 2014	149.28	149.79	146.50	146.75
2895	NYSE	VMI	Mon, Mar 3, 2014	144.29	144.95	142.34	143.48
2894	NYSE	VMI	Fri, Feb 28, 2014	145.31	146.49	145.07	145.63
2893	NYSE	VMI	Thu, Feb 27, 2014	145.80	145.97	144.24	145.18
2892	NYSE	VMI	Wed, Feb 26, 2014	143.00	146.74	143.00	145.71
2891	NYSE	VMI	Tue, Feb 25, 2014	145.36	145.36	142.27	143.07
2890	NYSE	VMI	Mon, Feb 24, 2014	145.51	146.50	144.18	145.53
2889	NYSE	VMI	Fri, Feb 21, 2014	145.03	148.87	144.75	145.94
2888	NYSE	VMI	Thu, Feb 20, 2014	151.78	155.64	150.69	155.46
2887	NYSE	VMI	Wed, Feb 19, 2014	151.99	153.95	150.91	151.39
2886	NYSE	VMI	Tue, Feb 18, 2014	152.12	152.66	150.10	152.47
2885	NYSE	VMI	Fri, Feb 14, 2014	149.00	151.64	148.49	151.63
2884	NYSE	VMI	Thu, Feb 13, 2014	146.54	149.00	145.52	148.95
2883	NYSE	VMI	Wed, Feb 12, 2014	147.49	149.16	146.52	147.47
2882	NYSE	VMI	Tue, Feb 11, 2014	146.03	148.43	146.02	147.40
2881	NYSE	VMI	Mon, Feb 10, 2014	145.56	147.06	145.01	145.93
2880	NYSE	VMI	Fri, Feb 7, 2014	144.86	145.88	143.89	145.58
2879	NYSE	VMI	Thu, Feb 6, 2014	142.55	144.74	142.41	144.10
2878	NYSE	VMI	Wed, Feb 5, 2014	141.85	144.66	141.85	142.29
2877	NYSE	VMI	Tue, Feb 4, 2014	142.63	144.68	141.74	143.76
2876	NYSE	VMI	Mon, Feb 3, 2014	146.85	147.93	142.03	142.27
2875	NYSE	VMI	Fri, Jan 31, 2014	146.20	147.94	145.66	146.38
2874	NYSE	VMI	Thu, Jan 30, 2014	146.67	148.86	146.48	147.61
2873	NYSE	VMI	Wed, Jan 29, 2014	148.27	148.37	145.51	146.18
2872	NYSE	VMI	Tue, Jan 28, 2014	148.81	149.24	147.56	148.82
2871	NYSE	VMI	Mon, Jan 27, 2014	151.07	151.41	146.35	147.83
2870	NYSE	VMI	Fri, Jan 24, 2014	151.44	151.61	148.53	149.14
2869	NYSE	VMI	Thu, Jan 23, 2014	153.36	153.43	151.57	151.82
2868	NYSE	VMI	Wed, Jan 22, 2014	152.21	153.99	151.38	153.54
2867	NYSE	VMI	Tue, Jan 21, 2014	151.40	152.14	149.88	151.79
2866	NYSE	VMI	Fri, Jan 17, 2014	152.43	152.66	150.76	150.98
2865	NYSE	VMI	Thu, Jan 16, 2014	152.25	153.24	151.83	152.20
2864	NYSE	VMI	Wed, Jan 15, 2014	151.71	153.53	151.50	152.18
2863	NYSE	VMI	Tue, Jan 14, 2014	150.49	151.72	150.17	151.68
2862	NYSE	VMI	Mon, Jan 13, 2014	152.96	152.99	149.59	150.16
2861	NYSE	VMI	Fri, Jan 10, 2014	149.00	153.34	148.51	153.03
2860	NYSE	VMI	Thu, Jan 9, 2014	147.64	149.05	147.41	148.94
2859	NYSE	VMI	Wed, Jan 8, 2014	148.50	149.17	147.30	148.15
2858	NYSE	VMI	Tue, Jan 7, 2014	148.27	149.49	148.00	148.50
2857	NYSE	VMI	Mon, Jan 6, 2014	149.14	149.14	147.51	148.03
2856	NYSE	VMI	Fri, Jan 3, 2014	146.25	148.79	144.75	148.22
2855	NYSE	VMI	Thu, Jan 2, 2014	149.11	149.62	146.31	147.78
2854	NYSE	VMI	Tue, Dec 31, 2013	148.91	149.80	148.32	149.12
2853	NYSE	VMI	Mon, Dec 30, 2013	148.92	149.74	148.08	148.69
2852	NYSE	VMI	Fri, Dec 27, 2013	149.04	150.58	148.59	148.93
2851	NYSE	VMI	Thu, Dec 26, 2013	149.26	149.40	148.05	149.00
2850	NYSE	VMI	Tue, Dec 24, 2013	147.45	148.65	147.27	148.50
2849	NYSE	VMI	Mon, Dec 23, 2013	146.36	147.97	145.50	147.71
2848	NYSE	VMI	Fri, Dec 20, 2013	144.73	146.06	144.67	145.21
2847	NYSE	VMI	Thu, Dec 19, 2013	145.05	145.21	143.43	144.78
2846	NYSE	VMI	Wed, Dec 18, 2013	143.21	144.16	142.18	143.63
2845	NYSE	VMI	Tue, Dec 17, 2013	143.35	143.77	142.03	142.59
2844	NYSE	VMI	Mon, Dec 16, 2013	141.27	143.93	141.27	143.32
2843	NYSE	VMI	Fri, Dec 13, 2013	141.27	141.80	140.47	141.03
2842	NYSE	VMI	Thu, Dec 12, 2013	139.77	141.40	138.81	141.12
2841	NYSE	VMI	Wed, Dec 11, 2013	143.01	143.69	139.59	139.65
2840	NYSE	VMI	Tue, Dec 10, 2013	144.92	145.84	142.93	142.94
2839	NYSE	VMI	Mon, Dec 9, 2013	143.01	145.37	143.01	145.25
2838	NYSE	VMI	Fri, Dec 6, 2013	144.19	145.26	142.68	142.96
2837	NYSE	VMI	Thu, Dec 5, 2013	143.67	144.49	143.18	143.33
2836	NYSE	VMI	Wed, Dec 4, 2013	144.00	145.15	143.33	144.41
2835	NYSE	VMI	Tue, Dec 3, 2013	145.05	145.71	144.49	144.76
2834	NYSE	VMI	Mon, Dec 2, 2013	144.78	146.28	144.28	145.90
2833	NYSE	VMI	Fri, Nov 29, 2013	144.43	145.59	144.43	144.71
2832	NYSE	VMI	Wed, Nov 27, 2013	143.85	144.84	143.76	144.51
2831	NYSE	VMI	Tue, Nov 26, 2013	143.47	144.13	142.69	143.51
2830	NYSE	VMI	Mon, Nov 25, 2013	143.87	144.92	143.10	143.47
2829	NYSE	VMI	Fri, Nov 22, 2013	144.19	144.56	143.66	143.84
2828	NYSE	VMI	Thu, Nov 21, 2013	144.36	144.37	143.27	143.83
2827	NYSE	VMI	Wed, Nov 20, 2013	146.34	146.89	143.27	143.34
2826	NYSE	VMI	Tue, Nov 19, 2013	146.38	146.98	146.00	146.36
2825	NYSE	VMI	Mon, Nov 18, 2013	145.11	146.77	145.11	145.96
2824	NYSE	VMI	Fri, Nov 15, 2013	144.95	145.17	144.05	145.17
2823	NYSE	VMI	Thu, Nov 14, 2013	142.99	144.83	142.50	144.53
2822	NYSE	VMI	Wed, Nov 13, 2013	142.46	144.04	142.07	143.07
2821	NYSE	VMI	Tue, Nov 12, 2013	142.50	143.57	142.05	143.51
2820	NYSE	VMI	Mon, Nov 11, 2013	142.00	142.98	141.86	142.54
2819	NYSE	VMI	Fri, Nov 8, 2013	140.52	143.09	140.52	142.07
2818	NYSE	VMI	Thu, Nov 7, 2013	143.80	144.96	140.74	140.98
2817	NYSE	VMI	Wed, Nov 6, 2013	144.50	145.59	143.50	143.69
2816	NYSE	VMI	Tue, Nov 5, 2013	142.47	143.62	140.93	142.91
2815	NYSE	VMI	Mon, Nov 4, 2013	142.17	143.35	142.01	142.89
2814	NYSE	VMI	Fri, Nov 1, 2013	140.56	142.45	140.55	142.14
2813	NYSE	VMI	Thu, Oct 31, 2013	138.14	140.82	137.77	140.50
2812	NYSE	VMI	Wed, Oct 30, 2013	137.77	139.08	137.74	138.59
2811	NYSE	VMI	Tue, Oct 29, 2013	138.35	138.35	136.44	137.62
2810	NYSE	VMI	Mon, Oct 28, 2013	137.98	138.69	137.68	138.22
2809	NYSE	VMI	Fri, Oct 25, 2013	137.72	138.51	137.12	138.02
2808	NYSE	VMI	Thu, Oct 24, 2013	135.00	137.74	134.32	137.57
2807	NYSE	VMI	Wed, Oct 23, 2013	137.92	138.34	134.27	134.31
2806	NYSE	VMI	Tue, Oct 22, 2013	135.25	138.49	135.04	138.05
2805	NYSE	VMI	Mon, Oct 21, 2013	134.80	135.33	134.10	135.05
2804	NYSE	VMI	Fri, Oct 18, 2013	129.00	134.41	129.00	134.09
2803	NYSE	VMI	Thu, Oct 17, 2013	133.91	133.91	131.24	132.08
2802	NYSE	VMI	Wed, Oct 16, 2013	134.88	134.94	132.09	132.39
2801	NYSE	VMI	Tue, Oct 15, 2013	134.80	135.08	133.15	133.50
2800	NYSE	VMI	Mon, Oct 14, 2013	132.75	134.75	132.49	134.44
2799	NYSE	VMI	Fri, Oct 11, 2013	132.41	133.27	131.21	133.24
2798	NYSE	VMI	Thu, Oct 10, 2013	134.00	134.00	131.07	133.18
2797	NYSE	VMI	Wed, Oct 9, 2013	134.17	134.92	133.04	133.90
2796	NYSE	VMI	Tue, Oct 8, 2013	135.63	136.18	133.56	133.69
2795	NYSE	VMI	Mon, Oct 7, 2013	135.48	136.73	135.20	136.04
2794	NYSE	VMI	Fri, Oct 4, 2013	136.23	137.43	135.63	137.01
2793	NYSE	VMI	Thu, Oct 3, 2013	137.06	137.87	134.02	136.35
2792	NYSE	VMI	Wed, Oct 2, 2013	136.23	137.74	133.62	137.63
2791	NYSE	VMI	Tue, Oct 1, 2013	136.70	138.09	135.65	137.45
2790	NYSE	VMI	Mon, Sep 30, 2013	140.14	141.17	138.46	138.91
2789	NYSE	VMI	Fri, Sep 27, 2013	142.63	144.05	140.88	141.47
2788	NYSE	VMI	Thu, Sep 26, 2013	145.49	145.50	142.03	143.98
2787	NYSE	VMI	Wed, Sep 25, 2013	147.97	148.98	145.91	146.54
2786	NYSE	VMI	Tue, Sep 24, 2013	146.03	148.50	145.36	147.72
2785	NYSE	VMI	Mon, Sep 23, 2013	147.64	147.64	144.77	146.10
2784	NYSE	VMI	Fri, Sep 20, 2013	149.34	149.34	146.55	148.45
2783	NYSE	VMI	Thu, Sep 19, 2013	147.41	149.08	146.29	148.90
2782	NYSE	VMI	Wed, Sep 18, 2013	143.98	148.08	143.05	146.66
2781	NYSE	VMI	Tue, Sep 17, 2013	141.75	144.20	141.37	143.80
2780	NYSE	VMI	Mon, Sep 16, 2013	142.23	142.61	140.55	141.78
2779	NYSE	VMI	Fri, Sep 13, 2013	141.13	141.54	139.28	140.52
2778	NYSE	VMI	Thu, Sep 12, 2013	140.12	140.86	139.67	140.47
2777	NYSE	VMI	Wed, Sep 11, 2013	141.93	142.14	140.02	140.29
2776	NYSE	VMI	Tue, Sep 10, 2013	140.79	142.07	139.74	141.91
2775	NYSE	VMI	Mon, Sep 9, 2013	137.73	139.64	137.73	139.27
2774	NYSE	VMI	Fri, Sep 6, 2013	138.97	139.41	136.36	137.47
2773	NYSE	VMI	Thu, Sep 5, 2013	137.05	139.00	135.92	137.80
2772	NYSE	VMI	Wed, Sep 4, 2013	135.31	137.66	135.31	137.25
2771	NYSE	VMI	Tue, Sep 3, 2013	136.76	137.64	133.38	134.94
2770	NYSE	VMI	Fri, Aug 30, 2013	137.74	137.74	134.78	134.96
2769	NYSE	VMI	Thu, Aug 29, 2013	136.45	138.35	136.45	137.50
2768	NYSE	VMI	Wed, Aug 28, 2013	138.06	138.49	136.06	136.46
2767	NYSE	VMI	Tue, Aug 27, 2013	140.21	140.79	137.92	137.92
2766	NYSE	VMI	Mon, Aug 26, 2013	142.00	143.08	141.25	141.96
2765	NYSE	VMI	Fri, Aug 23, 2013	142.36	142.36	140.63	141.60
2764	NYSE	VMI	Thu, Aug 22, 2013	139.69	143.58	139.47	141.96
2763	NYSE	VMI	Wed, Aug 21, 2013	140.09	141.53	139.40	139.40
2762	NYSE	VMI	Tue, Aug 20, 2013	138.45	141.71	138.26	140.68
2761	NYSE	VMI	Mon, Aug 19, 2013	137.34	138.69	137.25	138.26
2760	NYSE	VMI	Fri, Aug 16, 2013	138.59	139.45	137.56	137.71
2759	NYSE	VMI	Thu, Aug 15, 2013	139.56	139.56	136.57	138.89
2758	NYSE	VMI	Wed, Aug 14, 2013	140.30	140.55	139.39	139.96
2757	NYSE	VMI	Tue, Aug 13, 2013	139.48	140.76	138.00	140.18
2756	NYSE	VMI	Mon, Aug 12, 2013	136.77	139.71	136.46	139.54
2755	NYSE	VMI	Fri, Aug 9, 2013	140.09	140.47	137.39	137.88
2754	NYSE	VMI	Thu, Aug 8, 2013	140.65	141.71	139.47	140.27
2753	NYSE	VMI	Wed, Aug 7, 2013	142.60	142.72	139.87	139.91
2752	NYSE	VMI	Tue, Aug 6, 2013	144.64	145.72	141.06	142.76
2751	NYSE	VMI	Mon, Aug 5, 2013	144.63	146.10	143.94	144.80
2750	NYSE	VMI	Fri, Aug 2, 2013	144.01	144.87	142.44	144.81
2749	NYSE	VMI	Thu, Aug 1, 2013	141.21	144.91	141.09	144.01
2748	NYSE	VMI	Wed, Jul 31, 2013	139.35	140.69	138.06	139.64
2747	NYSE	VMI	Tue, Jul 30, 2013	139.67	140.16	138.26	139.04
2746	NYSE	VMI	Mon, Jul 29, 2013	141.96	142.34	138.18	139.67
2745	NYSE	VMI	Fri, Jul 26, 2013	144.09	144.37	142.10	142.82
2744	NYSE	VMI	Thu, Jul 25, 2013	145.93	146.98	143.28	144.24
2743	NYSE	VMI	Wed, Jul 24, 2013	149.17	149.17	145.74	146.12
2742	NYSE	VMI	Tue, Jul 23, 2013	149.37	149.37	147.29	148.73
2741	NYSE	VMI	Mon, Jul 22, 2013	147.66	149.11	147.51	149.10
2740	NYSE	VMI	Fri, Jul 19, 2013	150.40	150.69	147.08	147.50
2739	NYSE	VMI	Thu, Jul 18, 2013	150.50	152.87	145.00	151.08
2738	NYSE	VMI	Wed, Jul 17, 2013	148.71	149.38	146.12	148.00
2737	NYSE	VMI	Tue, Jul 16, 2013	151.32	151.91	147.01	148.26
2736	NYSE	VMI	Mon, Jul 15, 2013	152.94	152.98	150.95	151.32
2735	NYSE	VMI	Fri, Jul 12, 2013	151.96	153.16	151.58	152.02
2734	NYSE	VMI	Thu, Jul 11, 2013	151.34	152.66	150.89	151.96
2733	NYSE	VMI	Wed, Jul 10, 2013	149.81	150.19	148.56	149.22
2732	NYSE	VMI	Tue, Jul 9, 2013	147.08	150.43	146.39	149.57
2731	NYSE	VMI	Mon, Jul 8, 2013	146.92	147.49	145.29	146.14
2730	NYSE	VMI	Fri, Jul 5, 2013	144.13	145.78	143.71	145.67
2729	NYSE	VMI	Wed, Jul 3, 2013	142.92	144.45	142.64	143.63
2728	NYSE	VMI	Tue, Jul 2, 2013	145.15	145.91	143.06	143.80
2727	NYSE	VMI	Mon, Jul 1, 2013	145.00	147.51	144.12	145.62
2726	NYSE	VMI	Fri, Jun 28, 2013	142.21	144.11	141.56	143.09
2725	NYSE	VMI	Thu, Jun 27, 2013	142.67	143.50	141.40	142.70
2724	NYSE	VMI	Wed, Jun 26, 2013	141.02	144.79	140.01	141.38
2723	NYSE	VMI	Tue, Jun 25, 2013	137.82	140.63	136.72	139.74
2722	NYSE	VMI	Mon, Jun 24, 2013	136.05	144.58	132.16	136.42
2721	NYSE	VMI	Fri, Jun 21, 2013	140.08	140.80	137.35	137.79
2720	NYSE	VMI	Thu, Jun 20, 2013	138.05	140.14	136.40	139.58
2719	NYSE	VMI	Wed, Jun 19, 2013	142.40	142.66	139.78	139.80
2718	NYSE	VMI	Tue, Jun 18, 2013	140.26	143.10	139.56	142.07
2717	NYSE	VMI	Mon, Jun 17, 2013	141.99	141.99	138.76	140.20
2716	NYSE	VMI	Fri, Jun 14, 2013	140.31	141.58	139.54	140.85
2715	NYSE	VMI	Thu, Jun 13, 2013	138.87	141.45	138.36	141.26
2714	NYSE	VMI	Wed, Jun 12, 2013	145.08	145.08	138.75	138.88
2713	NYSE	VMI	Tue, Jun 11, 2013	143.31	144.81	141.04	143.93
2712	NYSE	VMI	Mon, Jun 10, 2013	146.63	146.63	143.87	145.13
2711	NYSE	VMI	Fri, Jun 7, 2013	145.56	146.61	144.80	146.35
2710	NYSE	VMI	Thu, Jun 6, 2013	143.88	145.99	143.58	145.99
2709	NYSE	VMI	Wed, Jun 5, 2013	145.82	146.56	143.88	144.39
2708	NYSE	VMI	Tue, Jun 4, 2013	151.18	151.74	146.37	146.88
2707	NYSE	VMI	Mon, Jun 3, 2013	152.75	152.99	148.69	151.48
2706	NYSE	VMI	Fri, May 31, 2013	152.26	154.70	151.37	152.33
2705	NYSE	VMI	Thu, May 30, 2013	151.58	153.41	150.89	152.63
2704	NYSE	VMI	Wed, May 29, 2013	151.22	151.74	149.72	151.11
2703	NYSE	VMI	Tue, May 28, 2013	154.30	155.80	152.22	152.58
2702	NYSE	VMI	Fri, May 24, 2013	150.17	152.99	149.39	152.48
2701	NYSE	VMI	Thu, May 23, 2013	149.10	152.46	148.23	151.58
2700	NYSE	VMI	Wed, May 22, 2013	153.23	155.33	148.88	150.76
2699	NYSE	VMI	Tue, May 21, 2013	156.42	157.45	152.67	152.85
2698	NYSE	VMI	Mon, May 20, 2013	157.22	157.99	155.87	156.57
2697	NYSE	VMI	Fri, May 17, 2013	155.87	157.50	155.74	157.41
2696	NYSE	VMI	Thu, May 16, 2013	153.13	155.74	153.13	154.76
2695	NYSE	VMI	Wed, May 15, 2013	154.56	155.61	152.92	153.56
2694	NYSE	VMI	Tue, May 14, 2013	154.96	155.41	152.70	155.35
2693	NYSE	VMI	Mon, May 13, 2013	153.93	154.71	152.19	154.56
2692	NYSE	VMI	Fri, May 10, 2013	151.71	154.27	151.71	154.11
2691	NYSE	VMI	Thu, May 9, 2013	152.80	153.65	150.93	151.40
2690	NYSE	VMI	Wed, May 8, 2013	151.59	154.17	151.59	152.93
2689	NYSE	VMI	Tue, May 7, 2013	150.03	153.08	149.99	151.89
2688	NYSE	VMI	Mon, May 6, 2013	148.99	150.92	148.68	150.56
2687	NYSE	VMI	Fri, May 3, 2013	147.98	150.49	147.59	148.95
2686	NYSE	VMI	Thu, May 2, 2013	144.39	146.53	143.52	145.70
2685	NYSE	VMI	Wed, May 1, 2013	145.33	145.62	143.52	144.15
2684	NYSE	VMI	Tue, Apr 30, 2013	144.21	145.73	142.95	145.73
2683	NYSE	VMI	Mon, Apr 29, 2013	143.77	146.04	142.94	144.59
2682	NYSE	VMI	Fri, Apr 26, 2013	145.10	145.37	141.77	143.33
2681	NYSE	VMI	Thu, Apr 25, 2013	146.66	148.27	145.09	145.36
2680	NYSE	VMI	Wed, Apr 24, 2013	143.29	146.65	143.28	146.34
2679	NYSE	VMI	Tue, Apr 23, 2013	143.60	144.74	142.10	143.13
2678	NYSE	VMI	Mon, Apr 22, 2013	145.23	147.14	142.63	143.39
2677	NYSE	VMI	Fri, Apr 19, 2013	145.47	149.37	143.87	144.46
2676	NYSE	VMI	Thu, Apr 18, 2013	141.24	142.22	139.11	141.81
2675	NYSE	VMI	Wed, Apr 17, 2013	142.94	142.94	137.93	140.87
2674	NYSE	VMI	Tue, Apr 16, 2013	141.05	143.58	139.91	143.45
2673	NYSE	VMI	Mon, Apr 15, 2013	144.21	144.81	139.56	139.62
2672	NYSE	VMI	Fri, Apr 12, 2013	146.15	146.23	143.74	145.13
2671	NYSE	VMI	Thu, Apr 11, 2013	146.03	146.76	145.33	146.05
2670	NYSE	VMI	Wed, Apr 10, 2013	146.49	146.66	145.37	146.03
2669	NYSE	VMI	Tue, Apr 9, 2013	144.52	145.87	144.52	145.24
2668	NYSE	VMI	Mon, Apr 8, 2013	144.11	145.05	143.48	144.53
2667	NYSE	VMI	Fri, Apr 5, 2013	142.55	144.63	142.17	144.11
2666	NYSE	VMI	Thu, Apr 4, 2013	144.85	145.69	144.11	144.51
2665	NYSE	VMI	Wed, Apr 3, 2013	149.47	149.47	144.24	144.85
2664	NYSE	VMI	Tue, Apr 2, 2013	153.89	154.22	148.06	148.47
2663	NYSE	VMI	Mon, Apr 1, 2013	157.17	157.31	153.16	153.69
2662	NYSE	VMI	Thu, Mar 28, 2013	157.88	157.98	155.86	157.27
2661	NYSE	VMI	Wed, Mar 27, 2013	159.40	159.40	156.40	157.67
2660	NYSE	VMI	Tue, Mar 26, 2013	163.16	163.64	159.38	159.91
2659	NYSE	VMI	Mon, Mar 25, 2013	164.57	164.93	160.87	162.49
2658	NYSE	VMI	Fri, Mar 22, 2013	162.14	164.81	161.29	164.50
2657	NYSE	VMI	Thu, Mar 21, 2013	161.82	162.66	160.56	161.66
2656	NYSE	VMI	Wed, Mar 20, 2013	161.66	163.01	161.05	162.54
2655	NYSE	VMI	Tue, Mar 19, 2013	161.77	162.82	159.54	160.96
2654	NYSE	VMI	Mon, Mar 18, 2013	160.96	162.81	160.62	161.17
2653	NYSE	VMI	Fri, Mar 15, 2013	163.05	163.96	161.58	162.95
2652	NYSE	VMI	Thu, Mar 14, 2013	160.79	163.67	160.66	163.40
2651	NYSE	VMI	Wed, Mar 13, 2013	159.18	160.49	157.98	160.22
2650	NYSE	VMI	Tue, Mar 12, 2013	160.54	160.54	157.71	159.00
2649	NYSE	VMI	Mon, Mar 11, 2013	160.60	160.75	159.75	160.46
2648	NYSE	VMI	Fri, Mar 8, 2013	161.29	161.51	159.50	160.52
2647	NYSE	VMI	Thu, Mar 7, 2013	160.35	160.45	159.19	160.20
2646	NYSE	VMI	Wed, Mar 6, 2013	160.86	161.32	159.47	160.11
2645	NYSE	VMI	Tue, Mar 5, 2013	160.22	162.26	159.51	160.37
2644	NYSE	VMI	Mon, Mar 4, 2013	158.18	160.00	157.91	159.98
2643	NYSE	VMI	Fri, Mar 1, 2013	156.34	158.64	153.60	158.34
2642	NYSE	VMI	Thu, Feb 28, 2013	156.53	158.34	156.53	157.55
2641	NYSE	VMI	Wed, Feb 27, 2013	154.42	157.48	154.42	156.21
2640	NYSE	VMI	Tue, Feb 26, 2013	152.38	155.04	152.25	154.10
2639	NYSE	VMI	Mon, Feb 25, 2013	156.39	156.63	151.45	151.45
2638	NYSE	VMI	Fri, Feb 22, 2013	153.91	155.53	153.82	155.53
2637	NYSE	VMI	Thu, Feb 21, 2013	153.23	154.37	151.81	152.83
2636	NYSE	VMI	Wed, Feb 20, 2013	156.93	157.98	154.18	154.42
2635	NYSE	VMI	Tue, Feb 19, 2013	158.97	159.23	156.69	157.05
2634	NYSE	VMI	Fri, Feb 15, 2013	158.75	159.61	157.98	158.98
2633	NYSE	VMI	Thu, Feb 14, 2013	157.61	159.60	157.05	158.91
2632	NYSE	VMI	Wed, Feb 13, 2013	152.56	158.08	152.56	157.63
2631	NYSE	VMI	Tue, Feb 12, 2013	148.05	150.41	148.05	149.25
2630	NYSE	VMI	Mon, Feb 11, 2013	147.65	149.10	147.16	149.10
2629	NYSE	VMI	Fri, Feb 8, 2013	146.78	147.99	146.49	147.25
2628	NYSE	VMI	Thu, Feb 7, 2013	147.69	147.99	145.57	146.31
2627	NYSE	VMI	Wed, Feb 6, 2013	147.53	148.33	147.00	147.28
2626	NYSE	VMI	Tue, Feb 5, 2013	147.00	148.47	146.51	147.68
2625	NYSE	VMI	Mon, Feb 4, 2013	145.49	146.49	145.07	145.57
2624	NYSE	VMI	Fri, Feb 1, 2013	146.73	147.44	145.79	146.36
2623	NYSE	VMI	Thu, Jan 31, 2013	143.67	146.76	143.28	145.72
2622	NYSE	VMI	Wed, Jan 30, 2013	146.87	146.87	143.28	143.57
2621	NYSE	VMI	Tue, Jan 29, 2013	146.40	147.21	145.15	146.66
2620	NYSE	VMI	Mon, Jan 28, 2013	146.71	148.26	143.99	146.09
2619	NYSE	VMI	Fri, Jan 25, 2013	146.92	147.38	145.67	146.34
2618	NYSE	VMI	Thu, Jan 24, 2013	146.25	147.48	145.97	146.15
2617	NYSE	VMI	Wed, Jan 23, 2013	144.00	146.11	143.74	145.54
2616	NYSE	VMI	Tue, Jan 22, 2013	143.15	144.18	143.15	144.01
2615	NYSE	VMI	Fri, Jan 18, 2013	143.87	144.00	143.16	143.81
2614	NYSE	VMI	Thu, Jan 17, 2013	142.39	144.70	142.39	143.87
2613	NYSE	VMI	Wed, Jan 16, 2013	142.46	142.46	140.92	142.11
2612	NYSE	VMI	Tue, Jan 15, 2013	142.49	143.33	142.06	143.07
2611	NYSE	VMI	Mon, Jan 14, 2013	142.18	143.46	142.05	142.63
2610	NYSE	VMI	Fri, Jan 11, 2013	142.46	142.89	142.00	142.25
2609	NYSE	VMI	Thu, Jan 10, 2013	143.68	143.75	141.64	142.49
2608	NYSE	VMI	Wed, Jan 9, 2013	140.94	142.59	140.51	142.40
2607	NYSE	VMI	Tue, Jan 8, 2013	139.13	142.50	138.07	140.16
2606	NYSE	VMI	Mon, Jan 7, 2013	139.49	139.90	138.20	138.44
2605	NYSE	VMI	Fri, Jan 4, 2013	140.67	141.22	139.77	140.16
2604	NYSE	VMI	Thu, Jan 3, 2013	139.91	141.79	139.11	139.96
2603	NYSE	VMI	Wed, Jan 2, 2013	139.42	140.45	138.48	139.18
2602	NYSE	VMI	Mon, Dec 31, 2012	133.75	137.00	133.40	136.55
2601	NYSE	VMI	Fri, Dec 28, 2012	134.04	135.28	133.83	134.00
2600	NYSE	VMI	Thu, Dec 27, 2012	134.58	134.82	133.34	134.50
2599	NYSE	VMI	Wed, Dec 26, 2012	135.10	135.73	133.93	134.08
2598	NYSE	VMI	Mon, Dec 24, 2012	135.32	135.81	133.67	135.12
2597	NYSE	VMI	Fri, Dec 21, 2012	135.27	136.64	134.42	135.38
2596	NYSE	VMI	Thu, Dec 20, 2012	135.58	137.73	135.40	137.00
2595	NYSE	VMI	Wed, Dec 19, 2012	136.83	136.83	135.56	135.76
2594	NYSE	VMI	Tue, Dec 18, 2012	136.33	136.81	135.34	136.40
2593	NYSE	VMI	Mon, Dec 17, 2012	135.88	137.50	135.63	136.42
2592	NYSE	VMI	Fri, Dec 14, 2012	134.51	136.21	134.51	135.57
2591	NYSE	VMI	Thu, Dec 13, 2012	137.22	137.83	134.06	134.94
2590	NYSE	VMI	Wed, Dec 12, 2012	138.16	138.16	136.50	136.96
2589	NYSE	VMI	Tue, Dec 11, 2012	138.52	138.52	136.57	137.00
2588	NYSE	VMI	Mon, Dec 10, 2012	136.30	138.34	136.05	137.77
2587	NYSE	VMI	Fri, Dec 7, 2012	138.70	138.70	134.74	135.84
2586	NYSE	VMI	Thu, Dec 6, 2012	139.92	139.92	137.53	138.47
2585	NYSE	VMI	Wed, Dec 5, 2012	140.33	140.61	138.68	139.81
2584	NYSE	VMI	Tue, Dec 4, 2012	138.62	140.05	137.82	139.88
2583	NYSE	VMI	Mon, Dec 3, 2012	140.61	140.76	138.21	138.68
2582	NYSE	VMI	Fri, Nov 30, 2012	139.74	140.00	138.33	139.66
2581	NYSE	VMI	Thu, Nov 29, 2012	140.04	140.04	137.89	139.67
2580	NYSE	VMI	Wed, Nov 28, 2012	138.03	139.57	135.93	139.13
2579	NYSE	VMI	Tue, Nov 27, 2012	141.13	141.14	138.07	138.23
2578	NYSE	VMI	Mon, Nov 26, 2012	137.96	141.18	137.46	141.13
2577	NYSE	VMI	Fri, Nov 23, 2012	136.85	138.82	136.10	138.15
2576	NYSE	VMI	Wed, Nov 21, 2012	136.40	137.33	135.71	136.86
2575	NYSE	VMI	Tue, Nov 20, 2012	137.00	137.99	135.90	136.00
2574	NYSE	VMI	Mon, Nov 19, 2012	133.87	136.69	133.37	136.69
2573	NYSE	VMI	Fri, Nov 16, 2012	131.79	132.39	130.52	132.25
2572	NYSE	VMI	Thu, Nov 15, 2012	130.40	131.69	129.00	131.45
2571	NYSE	VMI	Wed, Nov 14, 2012	134.20	134.20	129.44	129.95
2570	NYSE	VMI	Tue, Nov 13, 2012	130.14	134.34	130.00	133.33
2569	NYSE	VMI	Mon, Nov 12, 2012	132.41	133.61	129.53	130.66
2568	NYSE	VMI	Fri, Nov 9, 2012	131.66	133.50	130.27	132.07
2567	NYSE	VMI	Thu, Nov 8, 2012	133.40	134.49	131.49	131.69
2566	NYSE	VMI	Wed, Nov 7, 2012	135.62	135.62	131.32	132.92
2565	NYSE	VMI	Tue, Nov 6, 2012	136.92	139.00	135.44	136.36
2564	NYSE	VMI	Mon, Nov 5, 2012	136.80	137.21	133.24	136.06
2563	NYSE	VMI	Fri, Nov 2, 2012	139.21	139.21	135.79	136.15
2562	NYSE	VMI	Thu, Nov 1, 2012	134.76	138.19	133.79	138.17
2561	NYSE	VMI	Wed, Oct 31, 2012	132.04	135.47	132.04	135.10
2560	NYSE	VMI	Fri, Oct 26, 2012	131.84	132.96	131.12	132.30
2559	NYSE	VMI	Thu, Oct 25, 2012	133.26	133.76	131.30	132.67
2558	NYSE	VMI	Wed, Oct 24, 2012	131.35	133.09	131.35	132.71
2557	NYSE	VMI	Tue, Oct 23, 2012	131.34	132.69	130.00	132.04
2556	NYSE	VMI	Mon, Oct 22, 2012	135.11	136.98	132.61	134.16
2555	NYSE	VMI	Fri, Oct 19, 2012	133.71	136.50	131.47	135.59
2554	NYSE	VMI	Thu, Oct 18, 2012	132.68	134.35	131.17	133.50
2553	NYSE	VMI	Wed, Oct 17, 2012	132.98	133.83	131.06	132.56
2552	NYSE	VMI	Tue, Oct 16, 2012	129.72	134.10	129.27	133.71
2551	NYSE	VMI	Mon, Oct 15, 2012	126.34	129.14	125.78	128.92
2550	NYSE	VMI	Fri, Oct 12, 2012	126.29	127.70	125.00	126.10
2549	NYSE	VMI	Thu, Oct 11, 2012	127.36	127.49	125.91	125.97
2548	NYSE	VMI	Wed, Oct 10, 2012	127.48	127.53	126.24	126.41
2547	NYSE	VMI	Tue, Oct 9, 2012	129.87	131.50	126.74	126.98
2546	NYSE	VMI	Mon, Oct 8, 2012	128.91	130.43	128.91	129.93
2545	NYSE	VMI	Fri, Oct 5, 2012	129.69	131.99	129.39	129.82
2544	NYSE	VMI	Thu, Oct 4, 2012	128.30	129.49	127.69	129.04
2543	NYSE	VMI	Wed, Oct 3, 2012	128.83	129.26	126.73	128.43
2542	NYSE	VMI	Tue, Oct 2, 2012	129.96	130.59	126.38	128.33
2541	NYSE	VMI	Mon, Oct 1, 2012	131.92	133.95	130.35	130.76
2540	NYSE	VMI	Fri, Sep 28, 2012	129.22	131.95	128.43	131.50
2539	NYSE	VMI	Thu, Sep 27, 2012	129.95	130.58	128.64	129.60
2538	NYSE	VMI	Wed, Sep 26, 2012	130.48	130.98	128.09	129.24
2537	NYSE	VMI	Tue, Sep 25, 2012	133.00	133.06	129.85	129.96
2536	NYSE	VMI	Mon, Sep 24, 2012	130.94	132.82	130.73	132.59
2535	NYSE	VMI	Fri, Sep 21, 2012	133.30	134.50	132.14	132.15
2534	NYSE	VMI	Thu, Sep 20, 2012	131.95	132.38	130.11	132.01
2533	NYSE	VMI	Wed, Sep 19, 2012	129.91	132.89	129.91	132.35
2532	NYSE	VMI	Tue, Sep 18, 2012	132.57	132.57	130.46	131.02
2531	NYSE	VMI	Mon, Sep 17, 2012	134.89	135.00	132.71	132.95
2530	NYSE	VMI	Fri, Sep 14, 2012	133.29	136.11	132.89	135.92
2529	NYSE	VMI	Thu, Sep 13, 2012	132.75	133.45	130.95	132.54
2528	NYSE	VMI	Wed, Sep 12, 2012	132.83	133.47	131.70	132.31
2527	NYSE	VMI	Tue, Sep 11, 2012	134.02	134.02	132.56	133.00
2526	NYSE	VMI	Mon, Sep 10, 2012	133.36	134.56	133.01	133.69
2525	NYSE	VMI	Fri, Sep 7, 2012	132.91	133.85	132.36	133.39
2524	NYSE	VMI	Thu, Sep 6, 2012	130.15	133.48	130.15	132.60
2523	NYSE	VMI	Wed, Sep 5, 2012	129.37	132.09	128.61	129.16
2522	NYSE	VMI	Tue, Sep 4, 2012	126.50	129.64	125.87	129.31
2521	NYSE	VMI	Fri, Aug 31, 2012	126.70	127.44	125.19	126.75
2520	NYSE	VMI	Thu, Aug 30, 2012	126.76	127.15	125.19	126.25
2519	NYSE	VMI	Wed, Aug 29, 2012	128.31	128.51	127.44	127.85
2518	NYSE	VMI	Tue, Aug 28, 2012	127.01	128.43	126.57	127.94
2517	NYSE	VMI	Mon, Aug 27, 2012	128.32	128.72	126.60	127.20
2516	NYSE	VMI	Fri, Aug 24, 2012	128.54	129.10	127.58	127.80
2515	NYSE	VMI	Thu, Aug 23, 2012	130.00	130.00	128.12	128.51
2514	NYSE	VMI	Wed, Aug 22, 2012	129.68	130.49	129.17	129.99
2513	NYSE	VMI	Tue, Aug 21, 2012	129.61	131.28	129.17	130.32
2512	NYSE	VMI	Mon, Aug 20, 2012	130.26	130.90	129.00	129.46
2511	NYSE	VMI	Fri, Aug 17, 2012	129.97	130.67	129.32	130.46
2510	NYSE	VMI	Thu, Aug 16, 2012	127.86	130.24	127.53	129.91
2509	NYSE	VMI	Wed, Aug 15, 2012	126.64	127.77	125.00	127.68
2508	NYSE	VMI	Tue, Aug 14, 2012	127.77	127.95	126.35	126.64
2507	NYSE	VMI	Mon, Aug 13, 2012	126.71	127.55	126.21	127.27
2506	NYSE	VMI	Fri, Aug 10, 2012	125.54	127.23	124.91	126.89
2505	NYSE	VMI	Thu, Aug 9, 2012	126.02	127.50	125.82	126.00
2504	NYSE	VMI	Wed, Aug 8, 2012	128.35	128.35	126.47	127.09
2503	NYSE	VMI	Tue, Aug 7, 2012	126.53	127.83	126.50	126.71
2502	NYSE	VMI	Mon, Aug 6, 2012	124.31	126.94	124.03	126.04
2501	NYSE	VMI	Fri, Aug 3, 2012	124.69	125.00	124.00	124.29
2500	NYSE	VMI	Thu, Aug 2, 2012	119.67	122.05	119.23	121.95
2499	NYSE	VMI	Wed, Aug 1, 2012	124.11	124.88	120.34	120.48
2498	NYSE	VMI	Tue, Jul 31, 2012	123.53	125.26	123.39	123.88
2497	NYSE	VMI	Mon, Jul 30, 2012	126.46	126.80	123.06	124.13
2496	NYSE	VMI	Fri, Jul 27, 2012	125.97	127.98	124.76	126.79
2495	NYSE	VMI	Thu, Jul 26, 2012	126.09	126.09	122.81	125.17
2494	NYSE	VMI	Wed, Jul 25, 2012	129.78	130.50	122.02	124.04
2493	NYSE	VMI	Tue, Jul 24, 2012	131.69	131.83	127.16	129.60
2492	NYSE	VMI	Mon, Jul 23, 2012	131.70	133.81	130.59	131.61
2491	NYSE	VMI	Fri, Jul 20, 2012	132.78	134.05	131.97	133.97
2490	NYSE	VMI	Thu, Jul 19, 2012	135.23	135.66	132.87	133.83
2489	NYSE	VMI	Wed, Jul 18, 2012	131.54	135.68	131.38	134.96
2488	NYSE	VMI	Tue, Jul 17, 2012	129.66	132.00	128.28	132.00
2487	NYSE	VMI	Mon, Jul 16, 2012	129.24	129.68	127.78	129.07
2486	NYSE	VMI	Fri, Jul 13, 2012	129.52	129.52	127.94	129.31
2485	NYSE	VMI	Thu, Jul 12, 2012	125.64	129.16	123.21	128.81
2484	NYSE	VMI	Wed, Jul 11, 2012	126.82	126.84	125.57	126.51
2483	NYSE	VMI	Tue, Jul 10, 2012	128.36	129.53	125.71	126.82
2482	NYSE	VMI	Mon, Jul 9, 2012	127.37	128.47	126.15	126.83
2481	NYSE	VMI	Fri, Jul 6, 2012	128.55	129.25	126.50	127.61
2480	NYSE	VMI	Thu, Jul 5, 2012	125.34	130.78	124.81	129.85
2479	NYSE	VMI	Tue, Jul 3, 2012	123.17	125.57	123.17	125.57
2478	NYSE	VMI	Mon, Jul 2, 2012	120.89	123.55	119.40	123.55
2477	NYSE	VMI	Fri, Jun 29, 2012	118.97	121.47	118.01	120.97
2476	NYSE	VMI	Thu, Jun 28, 2012	113.26	116.69	112.58	116.56
2475	NYSE	VMI	Wed, Jun 27, 2012	112.35	114.74	111.86	113.72
2474	NYSE	VMI	Tue, Jun 26, 2012	114.54	114.93	111.67	111.80
2473	NYSE	VMI	Mon, Jun 25, 2012	113.78	114.69	113.02	114.28
2472	NYSE	VMI	Fri, Jun 22, 2012	114.54	116.87	114.04	116.12
2471	NYSE	VMI	Thu, Jun 21, 2012	117.48	117.98	113.45	113.61
2470	NYSE	VMI	Wed, Jun 20, 2012	117.22	117.81	115.66	117.22
2469	NYSE	VMI	Tue, Jun 19, 2012	114.57	117.92	113.87	116.84
2468	NYSE	VMI	Mon, Jun 18, 2012	112.28	114.51	111.25	114.38
2467	NYSE	VMI	Fri, Jun 15, 2012	110.49	113.64	110.41	112.92
2466	NYSE	VMI	Thu, Jun 14, 2012	110.47	111.83	109.21	110.06
2465	NYSE	VMI	Wed, Jun 13, 2012	111.12	112.04	109.85	110.26
2464	NYSE	VMI	Tue, Jun 12, 2012	111.28	112.33	110.01	111.43
2463	NYSE	VMI	Mon, Jun 11, 2012	116.22	116.35	111.16	111.37
2462	NYSE	VMI	Fri, Jun 8, 2012	112.25	115.54	111.16	114.79
2461	NYSE	VMI	Thu, Jun 7, 2012	114.21	114.94	112.32	112.43
2460	NYSE	VMI	Wed, Jun 6, 2012	110.48	112.86	110.48	112.45
2459	NYSE	VMI	Tue, Jun 5, 2012	107.32	109.73	106.93	109.42
2458	NYSE	VMI	Mon, Jun 4, 2012	109.83	109.94	106.52	108.21
2457	NYSE	VMI	Fri, Jun 1, 2012	111.24	112.06	109.63	109.71
2456	NYSE	VMI	Thu, May 31, 2012	114.64	115.64	112.25	114.50
2455	NYSE	VMI	Wed, May 30, 2012	114.87	115.27	113.62	114.68
2454	NYSE	VMI	Tue, May 29, 2012	117.74	119.30	116.69	116.99
2453	NYSE	VMI	Fri, May 25, 2012	116.73	117.40	116.03	116.36
2452	NYSE	VMI	Thu, May 24, 2012	116.41	116.76	114.96	116.73
2451	NYSE	VMI	Wed, May 23, 2012	112.63	116.09	112.55	116.02
2450	NYSE	VMI	Tue, May 22, 2012	115.31	115.66	113.41	113.96
2449	NYSE	VMI	Mon, May 21, 2012	111.94	115.31	111.31	115.14
2448	NYSE	VMI	Fri, May 18, 2012	112.95	114.16	111.14	111.50
2447	NYSE	VMI	Thu, May 17, 2012	115.97	116.18	111.94	112.04
2446	NYSE	VMI	Wed, May 16, 2012	118.43	118.52	115.50	115.71
2445	NYSE	VMI	Tue, May 15, 2012	116.05	118.31	114.78	117.52
2444	NYSE	VMI	Mon, May 14, 2012	115.82	117.38	114.62	115.79
2443	NYSE	VMI	Fri, May 11, 2012	117.65	119.29	117.09	117.62
2442	NYSE	VMI	Thu, May 10, 2012	119.64	119.64	117.36	118.83
2441	NYSE	VMI	Wed, May 9, 2012	118.02	119.97	117.39	118.92
2440	NYSE	VMI	Tue, May 8, 2012	117.51	120.33	116.29	120.04
2439	NYSE	VMI	Mon, May 7, 2012	118.10	119.38	117.46	118.54
2438	NYSE	VMI	Fri, May 4, 2012	119.16	119.89	117.32	118.25
2437	NYSE	VMI	Thu, May 3, 2012	123.57	124.36	119.91	120.66
2436	NYSE	VMI	Wed, May 2, 2012	125.92	126.84	123.07	123.72
2435	NYSE	VMI	Tue, May 1, 2012	124.05	127.87	123.74	127.35
2434	NYSE	VMI	Mon, Apr 30, 2012	125.45	125.48	123.00	123.93
2433	NYSE	VMI	Fri, Apr 27, 2012	125.70	125.70	124.32	125.18
2432	NYSE	VMI	Thu, Apr 26, 2012	123.41	125.34	122.18	124.81
2431	NYSE	VMI	Wed, Apr 25, 2012	120.79	124.87	119.57	123.91
2430	NYSE	VMI	Tue, Apr 24, 2012	122.48	124.13	122.20	122.81
2429	NYSE	VMI	Mon, Apr 23, 2012	126.31	126.31	120.99	122.58
2428	NYSE	VMI	Fri, Apr 20, 2012	126.12	128.40	121.40	125.40
2427	NYSE	VMI	Thu, Apr 19, 2012	120.50	121.34	117.96	118.34
2426	NYSE	VMI	Wed, Apr 18, 2012	120.57	121.55	119.75	120.30
2425	NYSE	VMI	Tue, Apr 17, 2012	119.77	122.00	118.71	121.05
2424	NYSE	VMI	Mon, Apr 16, 2012	118.56	119.95	117.09	118.14
2423	NYSE	VMI	Fri, Apr 13, 2012	119.59	119.78	117.79	118.06
2422	NYSE	VMI	Thu, Apr 12, 2012	117.10	120.74	116.51	120.29
2421	NYSE	VMI	Wed, Apr 11, 2012	116.75	117.38	115.44	117.15
2420	NYSE	VMI	Tue, Apr 10, 2012	115.18	115.83	113.88	114.98
2419	NYSE	VMI	Mon, Apr 9, 2012	114.22	116.48	111.50	115.46
2418	NYSE	VMI	Thu, Apr 5, 2012	117.28	117.97	116.68	117.17
2417	NYSE	VMI	Wed, Apr 4, 2012	116.87	117.64	115.40	117.52
2416	NYSE	VMI	Tue, Apr 3, 2012	117.98	118.34	117.10	118.25
2415	NYSE	VMI	Mon, Apr 2, 2012	117.23	118.98	116.70	118.12
2414	NYSE	VMI	Fri, Mar 30, 2012	118.51	118.99	116.82	117.41
2413	NYSE	VMI	Thu, Mar 29, 2012	115.94	117.50	115.74	117.25
2412	NYSE	VMI	Wed, Mar 28, 2012	117.40	117.97	114.69	116.77
2411	NYSE	VMI	Tue, Mar 27, 2012	117.61	118.70	117.00	117.40
2410	NYSE	VMI	Mon, Mar 26, 2012	116.61	118.00	116.20	117.80
2409	NYSE	VMI	Fri, Mar 23, 2012	112.44	115.13	111.80	114.61
2408	NYSE	VMI	Thu, Mar 22, 2012	113.53	113.83	111.28	112.32
2407	NYSE	VMI	Wed, Mar 21, 2012	114.70	115.38	113.68	114.70
2406	NYSE	VMI	Tue, Mar 20, 2012	115.10	115.62	114.33	114.43
2405	NYSE	VMI	Mon, Mar 19, 2012	115.89	117.63	115.51	116.60
2404	NYSE	VMI	Fri, Mar 16, 2012	117.06	117.44	116.00	116.12
2403	NYSE	VMI	Thu, Mar 15, 2012	116.02	117.23	115.16	116.89
2402	NYSE	VMI	Wed, Mar 14, 2012	116.61	116.63	115.24	116.02
2401	NYSE	VMI	Tue, Mar 13, 2012	114.75	117.11	114.22	117.04
2400	NYSE	VMI	Mon, Mar 12, 2012	114.20	114.20	112.88	113.64
2399	NYSE	VMI	Fri, Mar 9, 2012	113.44	114.41	112.91	113.72
2398	NYSE	VMI	Thu, Mar 8, 2012	109.66	113.28	109.47	113.11
2397	NYSE	VMI	Wed, Mar 7, 2012	105.50	109.44	105.31	108.48
2396	NYSE	VMI	Tue, Mar 6, 2012	108.02	108.02	105.00	105.07
2395	NYSE	VMI	Mon, Mar 5, 2012	110.41	110.41	108.91	109.18
2394	NYSE	VMI	Fri, Mar 2, 2012	112.74	112.74	107.84	111.28
2393	NYSE	VMI	Thu, Mar 1, 2012	111.61	113.17	111.61	113.00
2392	NYSE	VMI	Wed, Feb 29, 2012	111.55	112.18	110.20	111.07
2391	NYSE	VMI	Tue, Feb 28, 2012	110.77	111.42	110.09	111.13
2390	NYSE	VMI	Mon, Feb 27, 2012	109.49	111.44	108.52	110.90
2389	NYSE	VMI	Fri, Feb 24, 2012	112.38	112.52	110.23	110.36
2388	NYSE	VMI	Thu, Feb 23, 2012	112.66	113.42	111.12	112.46
2387	NYSE	VMI	Wed, Feb 22, 2012	113.25	113.88	112.20	112.66
2386	NYSE	VMI	Tue, Feb 21, 2012	110.25	114.50	109.56	113.34
2385	NYSE	VMI	Fri, Feb 17, 2012	110.43	110.69	108.21	110.33
2384	NYSE	VMI	Thu, Feb 16, 2012	110.75	111.70	109.41	110.07
2383	NYSE	VMI	Wed, Feb 15, 2012	112.45	114.55	109.42	111.07
2382	NYSE	VMI	Tue, Feb 14, 2012	109.42	110.09	108.18	110.09
2381	NYSE	VMI	Mon, Feb 13, 2012	107.25	110.25	106.29	110.13
2380	NYSE	VMI	Fri, Feb 10, 2012	105.79	106.74	105.26	105.91
2379	NYSE	VMI	Thu, Feb 9, 2012	107.55	107.69	105.83	107.41
2378	NYSE	VMI	Wed, Feb 8, 2012	107.35	108.40	106.56	107.17
2377	NYSE	VMI	Tue, Feb 7, 2012	107.15	107.44	106.05	107.13
2376	NYSE	VMI	Mon, Feb 6, 2012	106.88	107.60	106.25	107.16
2375	NYSE	VMI	Fri, Feb 3, 2012	106.28	108.51	105.99	107.65
2374	NYSE	VMI	Thu, Feb 2, 2012	105.58	106.43	104.54	104.64
2373	NYSE	VMI	Wed, Feb 1, 2012	105.68	106.89	104.43	105.50
2372	NYSE	VMI	Tue, Jan 31, 2012	106.01	107.36	104.71	104.91
2371	NYSE	VMI	Mon, Jan 30, 2012	102.74	106.71	102.37	105.48
2370	NYSE	VMI	Fri, Jan 27, 2012	103.61	103.99	102.79	103.77
2369	NYSE	VMI	Thu, Jan 26, 2012	105.59	105.87	103.42	104.03
2368	NYSE	VMI	Wed, Jan 25, 2012	102.39	105.21	101.57	104.95
2367	NYSE	VMI	Tue, Jan 24, 2012	100.93	102.68	99.92	102.50
2366	NYSE	VMI	Mon, Jan 23, 2012	101.08	102.22	100.70	101.95
2365	NYSE	VMI	Fri, Jan 20, 2012	100.40	101.92	100.29	101.08
2364	NYSE	VMI	Thu, Jan 19, 2012	98.58	101.45	98.46	100.88
2363	NYSE	VMI	Wed, Jan 18, 2012	97.36	98.66	97.00	98.57
2362	NYSE	VMI	Tue, Jan 17, 2012	97.90	98.39	96.84	97.57
2361	NYSE	VMI	Fri, Jan 13, 2012	96.26	97.41	95.77	97.04
2360	NYSE	VMI	Thu, Jan 12, 2012	97.13	98.33	96.39	97.38
2359	NYSE	VMI	Wed, Jan 11, 2012	96.97	97.59	96.95	97.16
2358	NYSE	VMI	Tue, Jan 10, 2012	95.45	97.75	95.14	97.45
2357	NYSE	VMI	Mon, Jan 9, 2012	94.55	95.13	93.33	94.57
2356	NYSE	VMI	Fri, Jan 6, 2012	94.56	94.96	93.47	94.29
2355	NYSE	VMI	Thu, Jan 5, 2012	92.75	95.25	92.10	94.62
2354	NYSE	VMI	Wed, Jan 4, 2012	91.27	93.50	90.21	93.15
2353	NYSE	VMI	Tue, Jan 3, 2012	93.11	94.18	91.58	92.07
2352	NYSE	VMI	Fri, Dec 30, 2011	91.29	91.97	90.77	90.79
2351	NYSE	VMI	Thu, Dec 29, 2011	89.78	91.92	89.78	91.30
2350	NYSE	VMI	Wed, Dec 28, 2011	92.24	92.24	88.99	89.63
2349	NYSE	VMI	Tue, Dec 27, 2011	92.65	93.13	91.96	92.59
2348	NYSE	VMI	Fri, Dec 23, 2011	93.44	93.44	92.40	92.97
2347	NYSE	VMI	Thu, Dec 22, 2011	90.70	93.45	90.70	92.72
2346	NYSE	VMI	Wed, Dec 21, 2011	89.28	90.59	86.47	90.52
2345	NYSE	VMI	Tue, Dec 20, 2011	86.82	88.75	86.35	88.29
2344	NYSE	VMI	Mon, Dec 19, 2011	85.67	86.39	84.37	84.89
2343	NYSE	VMI	Fri, Dec 16, 2011	82.93	85.61	82.52	85.43
2342	NYSE	VMI	Thu, Dec 15, 2011	81.86	82.74	81.00	82.49
2341	NYSE	VMI	Wed, Dec 14, 2011	81.78	82.35	80.30	80.88
2340	NYSE	VMI	Tue, Dec 13, 2011	85.35	85.38	81.53	82.57
2339	NYSE	VMI	Mon, Dec 12, 2011	84.73	85.38	82.47	83.94
2338	NYSE	VMI	Fri, Dec 9, 2011	83.32	86.79	83.32	86.27
2337	NYSE	VMI	Thu, Dec 8, 2011	84.85	85.26	82.24	83.29
2336	NYSE	VMI	Wed, Dec 7, 2011	85.90	86.18	84.35	85.70
2335	NYSE	VMI	Tue, Dec 6, 2011	86.28	87.30	85.59	86.30
2334	NYSE	VMI	Mon, Dec 5, 2011	86.85	87.86	85.54	86.29
2333	NYSE	VMI	Fri, Dec 2, 2011	86.63	87.20	85.07	85.27
2332	NYSE	VMI	Thu, Dec 1, 2011	84.72	86.65	84.35	85.46
2331	NYSE	VMI	Wed, Nov 30, 2011	80.50	85.18	80.50	85.18
2330	NYSE	VMI	Tue, Nov 29, 2011	79.46	80.53	79.12	79.66
2329	NYSE	VMI	Mon, Nov 28, 2011	80.17	81.22	78.78	79.75
2328	NYSE	VMI	Fri, Nov 25, 2011	76.88	78.19	76.57	76.81
2327	NYSE	VMI	Wed, Nov 23, 2011	79.47	79.85	77.29	77.38
2326	NYSE	VMI	Tue, Nov 22, 2011	80.39	81.57	79.47	80.40
2325	NYSE	VMI	Mon, Nov 21, 2011	80.79	81.59	79.35	80.42
2324	NYSE	VMI	Fri, Nov 18, 2011	82.02	83.15	81.28	82.40
2323	NYSE	VMI	Thu, Nov 17, 2011	83.10	84.14	81.23	81.61
2322	NYSE	VMI	Wed, Nov 16, 2011	82.83	84.36	82.58	82.93
2321	NYSE	VMI	Tue, Nov 15, 2011	82.76	84.48	82.43	83.54
2320	NYSE	VMI	Mon, Nov 14, 2011	84.04	84.45	82.69	83.25
2319	NYSE	VMI	Fri, Nov 11, 2011	83.85	85.70	83.54	84.82
2318	NYSE	VMI	Thu, Nov 10, 2011	83.98	84.01	82.26	82.74
2317	NYSE	VMI	Wed, Nov 9, 2011	82.75	83.36	81.34	82.10
2316	NYSE	VMI	Tue, Nov 8, 2011	85.22	85.79	83.17	84.21
2315	NYSE	VMI	Mon, Nov 7, 2011	84.58	85.20	82.65	84.72
2314	NYSE	VMI	Fri, Nov 4, 2011	85.19	86.18	83.82	84.87
2313	NYSE	VMI	Thu, Nov 3, 2011	84.61	86.45	83.01	85.90
2312	NYSE	VMI	Wed, Nov 2, 2011	84.23	84.58	81.99	83.09
2311	NYSE	VMI	Tue, Nov 1, 2011	82.39	84.47	82.10	82.63
2310	NYSE	VMI	Mon, Oct 31, 2011	86.70	87.19	85.41	85.75
2309	NYSE	VMI	Fri, Oct 28, 2011	87.84	89.07	87.45	87.97
2308	NYSE	VMI	Thu, Oct 27, 2011	87.25	89.87	87.01	89.03
2307	NYSE	VMI	Wed, Oct 26, 2011	87.32	87.32	83.43	85.10
2306	NYSE	VMI	Tue, Oct 25, 2011	86.61	87.23	84.84	84.95
2305	NYSE	VMI	Mon, Oct 24, 2011	84.65	87.78	84.27	87.44
2304	NYSE	VMI	Fri, Oct 21, 2011	84.69	84.93	83.16	84.34
2303	NYSE	VMI	Thu, Oct 20, 2011	83.32	83.75	80.80	83.10
2302	NYSE	VMI	Wed, Oct 19, 2011	86.19	86.19	83.00	83.31
2301	NYSE	VMI	Tue, Oct 18, 2011	85.36	87.33	84.10	86.82
2300	NYSE	VMI	Mon, Oct 17, 2011	84.58	87.75	84.58	85.73
2299	NYSE	VMI	Fri, Oct 14, 2011	88.50	89.44	82.27	88.35
2298	NYSE	VMI	Thu, Oct 13, 2011	87.23	90.74	87.23	90.27
2297	NYSE	VMI	Wed, Oct 12, 2011	90.67	90.87	89.23	89.83
2296	NYSE	VMI	Tue, Oct 11, 2011	87.54	90.69	87.54	90.36
2295	NYSE	VMI	Mon, Oct 10, 2011	88.74	89.93	87.36	88.70
2294	NYSE	VMI	Fri, Oct 7, 2011	87.34	88.07	85.44	86.85
2293	NYSE	VMI	Thu, Oct 6, 2011	83.11	87.16	82.49	86.92
2292	NYSE	VMI	Wed, Oct 5, 2011	80.14	83.43	78.98	82.93
2291	NYSE	VMI	Tue, Oct 4, 2011	73.33	80.20	73.00	80.03
2290	NYSE	VMI	Mon, Oct 3, 2011	77.45	78.83	73.50	74.27
2289	NYSE	VMI	Fri, Sep 30, 2011	79.10	80.09	76.30	77.94
2288	NYSE	VMI	Thu, Sep 29, 2011	82.80	83.37	78.07	79.62
2287	NYSE	VMI	Wed, Sep 28, 2011	85.11	85.19	80.60	81.00
2286	NYSE	VMI	Tue, Sep 27, 2011	84.85	87.87	84.50	85.40
2285	NYSE	VMI	Mon, Sep 26, 2011	83.70	84.04	80.05	82.65
2284	NYSE	VMI	Fri, Sep 23, 2011	80.78	82.81	80.25	82.80
2283	NYSE	VMI	Thu, Sep 22, 2011	82.83	83.80	79.56	80.95
2282	NYSE	VMI	Wed, Sep 21, 2011	88.82	90.20	85.69	85.69
2281	NYSE	VMI	Tue, Sep 20, 2011	91.00	92.40	89.33	89.33
2280	NYSE	VMI	Mon, Sep 19, 2011	89.60	91.44	88.23	90.71
2279	NYSE	VMI	Fri, Sep 16, 2011	92.31	92.75	90.21	91.55
2278	NYSE	VMI	Thu, Sep 15, 2011	92.67	92.67	90.18	92.34
2277	NYSE	VMI	Wed, Sep 14, 2011	88.78	92.71	87.00	91.44
2276	NYSE	VMI	Tue, Sep 13, 2011	85.46	88.06	85.11	87.65
2275	NYSE	VMI	Mon, Sep 12, 2011	83.70	85.95	83.20	85.05
2274	NYSE	VMI	Fri, Sep 9, 2011	87.18	88.00	84.55	85.11
2273	NYSE	VMI	Thu, Sep 8, 2011	88.97	90.74	88.10	88.51
2272	NYSE	VMI	Wed, Sep 7, 2011	87.72	90.59	86.54	90.34
2271	NYSE	VMI	Tue, Sep 6, 2011	84.70	86.49	83.75	86.20
2270	NYSE	VMI	Fri, Sep 2, 2011	87.30	88.66	86.97	87.46
2269	NYSE	VMI	Thu, Sep 1, 2011	92.46	93.81	89.22	89.68
2268	NYSE	VMI	Wed, Aug 31, 2011	92.93	95.97	92.04	92.53
2267	NYSE	VMI	Tue, Aug 30, 2011	90.60	92.87	90.37	92.29
2266	NYSE	VMI	Mon, Aug 29, 2011	89.02	91.18	88.69	91.03
2265	NYSE	VMI	Fri, Aug 26, 2011	83.07	88.13	81.98	87.72
2264	NYSE	VMI	Thu, Aug 25, 2011	88.00	88.82	83.55	83.80
2263	NYSE	VMI	Wed, Aug 24, 2011	83.75	86.90	83.50	86.76
2262	NYSE	VMI	Tue, Aug 23, 2011	79.98	84.20	79.20	84.20
2261	NYSE	VMI	Mon, Aug 22, 2011	81.39	81.39	78.75	79.56
2260	NYSE	VMI	Fri, Aug 19, 2011	80.78	83.03	79.29	79.36
2259	NYSE	VMI	Thu, Aug 18, 2011	85.12	86.00	81.06	81.99
2258	NYSE	VMI	Wed, Aug 17, 2011	90.26	90.71	87.50	88.09
2257	NYSE	VMI	Tue, Aug 16, 2011	89.27	90.43	88.57	89.68
2256	NYSE	VMI	Mon, Aug 15, 2011	90.55	91.01	89.23	90.55
2255	NYSE	VMI	Fri, Aug 12, 2011	88.74	90.21	87.49	89.51
2254	NYSE	VMI	Thu, Aug 11, 2011	83.08	89.17	82.87	87.75
2253	NYSE	VMI	Wed, Aug 10, 2011	85.19	86.64	82.06	82.12
2252	NYSE	VMI	Tue, Aug 9, 2011	84.39	86.86	81.11	86.71
2251	NYSE	VMI	Mon, Aug 8, 2011	87.26	88.49	82.42	82.74
2250	NYSE	VMI	Fri, Aug 5, 2011	90.84	92.06	87.25	90.82
2249	NYSE	VMI	Thu, Aug 4, 2011	93.60	93.60	89.40	89.57
2248	NYSE	VMI	Wed, Aug 3, 2011	93.49	94.96	91.45	94.88
2247	NYSE	VMI	Tue, Aug 2, 2011	96.39	97.67	93.49	93.54
2246	NYSE	VMI	Mon, Aug 1, 2011	99.08	99.45	95.92	96.84
2245	NYSE	VMI	Fri, Jul 29, 2011	96.80	98.06	95.85	97.35
2244	NYSE	VMI	Thu, Jul 28, 2011	99.60	100.25	97.73	97.81
2243	NYSE	VMI	Wed, Jul 27, 2011	102.48	102.74	99.60	99.79
2242	NYSE	VMI	Tue, Jul 26, 2011	105.34	105.36	102.63	102.90
2241	NYSE	VMI	Mon, Jul 25, 2011	104.83	106.26	103.90	105.44
2240	NYSE	VMI	Fri, Jul 22, 2011	105.66	106.32	104.61	105.77
2239	NYSE	VMI	Thu, Jul 21, 2011	106.00	106.27	104.86	106.00
2238	NYSE	VMI	Wed, Jul 20, 2011	107.00	107.00	104.55	105.75
2237	NYSE	VMI	Tue, Jul 19, 2011	107.09	107.91	106.50	107.23
2236	NYSE	VMI	Mon, Jul 18, 2011	109.58	111.76	105.98	106.41
2235	NYSE	VMI	Fri, Jul 15, 2011	109.05	110.86	104.68	109.71
2234	NYSE	VMI	Thu, Jul 14, 2011	103.01	103.54	100.54	101.20
2233	NYSE	VMI	Wed, Jul 13, 2011	102.75	103.78	102.59	102.86
2232	NYSE	VMI	Tue, Jul 12, 2011	101.49	102.78	100.75	102.39
2231	NYSE	VMI	Mon, Jul 11, 2011	103.98	104.91	100.97	101.74
2230	NYSE	VMI	Fri, Jul 8, 2011	103.20	104.78	102.92	104.43
2229	NYSE	VMI	Thu, Jul 7, 2011	102.82	104.82	102.82	104.26
2228	NYSE	VMI	Wed, Jul 6, 2011	101.04	102.26	100.31	101.61
2227	NYSE	VMI	Tue, Jul 5, 2011	98.50	101.84	98.11	101.28
2226	NYSE	VMI	Fri, Jul 1, 2011	96.52	98.38	96.20	98.25
2225	NYSE	VMI	Thu, Jun 30, 2011	95.30	97.30	95.30	96.39
2224	NYSE	VMI	Wed, Jun 29, 2011	94.93	96.63	94.65	95.21
2223	NYSE	VMI	Tue, Jun 28, 2011	91.12	94.06	90.56	93.75
2222	NYSE	VMI	Mon, Jun 27, 2011	89.74	91.68	89.60	91.00
2221	NYSE	VMI	Fri, Jun 24, 2011	91.09	91.44	89.71	89.87
2220	NYSE	VMI	Thu, Jun 23, 2011	89.80	90.92	88.83	90.73
2219	NYSE	VMI	Wed, Jun 22, 2011	88.39	91.47	88.39	90.69
2218	NYSE	VMI	Tue, Jun 21, 2011	89.25	90.20	88.97	89.55
2217	NYSE	VMI	Mon, Jun 20, 2011	89.07	89.85	88.36	89.06
2216	NYSE	VMI	Fri, Jun 17, 2011	90.49	90.49	89.06	89.20
2215	NYSE	VMI	Thu, Jun 16, 2011	92.29	92.46	89.39	89.75
2214	NYSE	VMI	Wed, Jun 15, 2011	92.88	93.49	91.53	92.37
2213	NYSE	VMI	Tue, Jun 14, 2011	93.94	94.65	93.28	93.98
2212	NYSE	VMI	Mon, Jun 13, 2011	94.10	94.10	92.93	93.04
2211	NYSE	VMI	Fri, Jun 10, 2011	94.61	94.76	93.51	93.66
2210	NYSE	VMI	Thu, Jun 9, 2011	94.73	95.88	94.10	95.31
2209	NYSE	VMI	Wed, Jun 8, 2011	95.10	95.31	94.01	94.37
2208	NYSE	VMI	Tue, Jun 7, 2011	96.03	96.35	94.88	95.60
2207	NYSE	VMI	Mon, Jun 6, 2011	96.35	96.54	95.07	95.35
2206	NYSE	VMI	Fri, Jun 3, 2011	97.26	97.86	96.50	96.72
2205	NYSE	VMI	Thu, Jun 2, 2011	97.84	99.03	97.71	98.30
2204	NYSE	VMI	Wed, Jun 1, 2011	100.20	100.20	97.50	97.57
2203	NYSE	VMI	Tue, May 31, 2011	101.15	101.40	98.92	100.22
2202	NYSE	VMI	Fri, May 27, 2011	98.56	100.13	98.56	99.66
2201	NYSE	VMI	Thu, May 26, 2011	97.07	98.62	96.77	98.36
2200	NYSE	VMI	Wed, May 25, 2011	95.74	97.54	95.74	97.44
2199	NYSE	VMI	Tue, May 24, 2011	95.80	96.71	95.49	96.05
2198	NYSE	VMI	Mon, May 23, 2011	94.99	96.29	93.57	95.81
2197	NYSE	VMI	Fri, May 20, 2011	98.61	98.61	95.54	96.24
2196	NYSE	VMI	Thu, May 19, 2011	98.32	99.57	98.10	99.03
2195	NYSE	VMI	Wed, May 18, 2011	97.47	98.05	96.91	97.88
2194	NYSE	VMI	Tue, May 17, 2011	97.17	98.01	96.39	97.06
2193	NYSE	VMI	Mon, May 16, 2011	98.44	99.83	97.89	98.07
2192	NYSE	VMI	Fri, May 13, 2011	99.83	100.71	98.64	98.80
2191	NYSE	VMI	Thu, May 12, 2011	100.24	101.45	98.70	99.84
2190	NYSE	VMI	Wed, May 11, 2011	102.23	102.78	100.50	100.62
2189	NYSE	VMI	Tue, May 10, 2011	103.08	103.51	102.20	102.49
2188	NYSE	VMI	Mon, May 9, 2011	101.00	103.15	100.16	102.61
2187	NYSE	VMI	Fri, May 6, 2011	102.10	102.59	100.50	100.96
2186	NYSE	VMI	Thu, May 5, 2011	100.83	102.30	100.34	100.82
2185	NYSE	VMI	Wed, May 4, 2011	102.92	103.24	100.93	101.91
2184	NYSE	VMI	Tue, May 3, 2011	104.77	104.99	102.41	102.97
2183	NYSE	VMI	Mon, May 2, 2011	105.33	106.55	104.31	105.23
2182	NYSE	VMI	Fri, Apr 29, 2011	105.54	106.00	104.81	105.30
2181	NYSE	VMI	Thu, Apr 28, 2011	104.23	105.97	104.23	105.07
2180	NYSE	VMI	Wed, Apr 27, 2011	105.26	105.26	103.19	104.58
2179	NYSE	VMI	Tue, Apr 26, 2011	104.74	106.55	104.45	105.27
2178	NYSE	VMI	Mon, Apr 25, 2011	104.22	104.80	102.40	103.84
2177	NYSE	VMI	Thu, Apr 21, 2011	102.55	104.68	102.28	104.42
2176	NYSE	VMI	Wed, Apr 20, 2011	103.36	103.36	101.63	101.67
2175	NYSE	VMI	Tue, Apr 19, 2011	99.36	102.10	99.36	101.86
2174	NYSE	VMI	Mon, Apr 18, 2011	100.85	100.85	96.63	98.99
2173	NYSE	VMI	Fri, Apr 15, 2011	108.39	110.33	102.18	102.83
2172	NYSE	VMI	Thu, Apr 14, 2011	102.23	105.70	101.88	104.89
2171	NYSE	VMI	Wed, Apr 13, 2011	103.30	104.00	101.86	102.67
2170	NYSE	VMI	Tue, Apr 12, 2011	102.60	102.90	101.10	102.58
2169	NYSE	VMI	Mon, Apr 11, 2011	104.75	104.75	102.58	103.63
2168	NYSE	VMI	Fri, Apr 8, 2011	106.09	106.23	103.51	104.33
2167	NYSE	VMI	Thu, Apr 7, 2011	106.61	106.98	104.12	104.79
2166	NYSE	VMI	Wed, Apr 6, 2011	109.95	109.95	106.12	106.85
2165	NYSE	VMI	Tue, Apr 5, 2011	107.33	110.38	107.33	109.20
2164	NYSE	VMI	Mon, Apr 4, 2011	107.26	109.24	106.88	107.63
2163	NYSE	VMI	Fri, Apr 1, 2011	105.62	106.98	104.01	106.89
2162	NYSE	VMI	Thu, Mar 31, 2011	102.55	104.39	102.29	104.37
2161	NYSE	VMI	Wed, Mar 30, 2011	100.41	103.92	100.41	102.58
2160	NYSE	VMI	Tue, Mar 29, 2011	98.50	99.90	96.46	99.54
2159	NYSE	VMI	Mon, Mar 28, 2011	99.43	101.42	98.87	98.99
2158	NYSE	VMI	Fri, Mar 25, 2011	97.93	101.21	97.62	99.25
2157	NYSE	VMI	Thu, Mar 24, 2011	97.81	98.20	96.20	97.62
2156	NYSE	VMI	Wed, Mar 23, 2011	96.57	97.52	95.70	97.01
2155	NYSE	VMI	Tue, Mar 22, 2011	98.08	98.20	96.25	96.79
2154	NYSE	VMI	Mon, Mar 21, 2011	96.77	98.74	96.56	98.12
2153	NYSE	VMI	Fri, Mar 18, 2011	96.63	97.24	94.92	95.64
2152	NYSE	VMI	Thu, Mar 17, 2011	95.55	96.28	94.80	95.43
2151	NYSE	VMI	Wed, Mar 16, 2011	95.37	96.48	93.98	94.35
2150	NYSE	VMI	Tue, Mar 15, 2011	93.60	96.73	92.79	95.60
2149	NYSE	VMI	Mon, Mar 14, 2011	96.25	97.17	95.57	96.41
2148	NYSE	VMI	Fri, Mar 11, 2011	95.62	97.22	95.22	96.82
2147	NYSE	VMI	Thu, Mar 10, 2011	97.30	98.01	95.75	96.08
2146	NYSE	VMI	Wed, Mar 9, 2011	98.83	99.31	97.70	98.24
2145	NYSE	VMI	Tue, Mar 8, 2011	97.94	99.75	96.35	98.88
2144	NYSE	VMI	Mon, Mar 7, 2011	99.74	100.14	97.55	98.26
2143	NYSE	VMI	Fri, Mar 4, 2011	100.48	100.48	98.60	99.60
2142	NYSE	VMI	Thu, Mar 3, 2011	100.27	101.41	99.29	100.32
2141	NYSE	VMI	Wed, Mar 2, 2011	99.42	99.54	97.51	98.89
2140	NYSE	VMI	Tue, Mar 1, 2011	102.84	102.89	98.72	99.12
2139	NYSE	VMI	Mon, Feb 28, 2011	103.12	104.33	101.05	102.08
2138	NYSE	VMI	Fri, Feb 25, 2011	102.96	103.58	101.84	102.75
2137	NYSE	VMI	Thu, Feb 24, 2011	103.37	104.42	101.77	102.69
2136	NYSE	VMI	Wed, Feb 23, 2011	105.42	105.67	101.11	103.40
2135	NYSE	VMI	Tue, Feb 22, 2011	109.78	110.47	105.34	105.77
2134	NYSE	VMI	Fri, Feb 18, 2011	109.81	116.02	105.25	110.26
2133	NYSE	VMI	Thu, Feb 17, 2011	95.66	98.54	95.66	97.56
2132	NYSE	VMI	Wed, Feb 16, 2011	96.33	97.08	95.56	96.29
2131	NYSE	VMI	Tue, Feb 15, 2011	96.26	97.79	95.51	95.84
2130	NYSE	VMI	Mon, Feb 14, 2011	94.50	97.49	94.50	96.69
2129	NYSE	VMI	Fri, Feb 11, 2011	93.85	94.71	93.69	94.16
2128	NYSE	VMI	Thu, Feb 10, 2011	94.42	94.50	93.78	94.36
2127	NYSE	VMI	Wed, Feb 9, 2011	96.09	96.30	94.40	94.90
2126	NYSE	VMI	Tue, Feb 8, 2011	97.29	97.46	96.27	96.46
2125	NYSE	VMI	Mon, Feb 7, 2011	96.25	97.78	96.25	97.19
2124	NYSE	VMI	Fri, Feb 4, 2011	94.10	96.45	93.85	96.21
2123	NYSE	VMI	Thu, Feb 3, 2011	93.87	94.38	93.04	93.91
2122	NYSE	VMI	Wed, Feb 2, 2011	94.27	94.27	92.87	93.80
2121	NYSE	VMI	Tue, Feb 1, 2011	93.43	95.28	93.43	94.52
2120	NYSE	VMI	Mon, Jan 31, 2011	92.18	93.52	92.18	92.94
2119	NYSE	VMI	Fri, Jan 28, 2011	93.39	94.04	90.91	91.90
2118	NYSE	VMI	Thu, Jan 27, 2011	93.50	93.90	92.71	93.47
2117	NYSE	VMI	Wed, Jan 26, 2011	92.95	95.41	92.29	93.71
2116	NYSE	VMI	Tue, Jan 25, 2011	92.96	93.09	91.53	92.62
2115	NYSE	VMI	Mon, Jan 24, 2011	91.67	93.95	91.45	93.18
2114	NYSE	VMI	Fri, Jan 21, 2011	91.91	93.35	91.23	91.53
2113	NYSE	VMI	Thu, Jan 20, 2011	92.80	93.40	90.75	91.23
2112	NYSE	VMI	Wed, Jan 19, 2011	94.03	94.62	92.71	92.92
2111	NYSE	VMI	Tue, Jan 18, 2011	92.48	94.12	92.04	94.12
2110	NYSE	VMI	Fri, Jan 14, 2011	92.55	92.86	91.62	92.77
2109	NYSE	VMI	Thu, Jan 13, 2011	92.50	93.48	92.29	92.64
2108	NYSE	VMI	Wed, Jan 12, 2011	93.00	93.79	92.30	92.65
2107	NYSE	VMI	Tue, Jan 11, 2011	91.00	93.18	90.49	92.27
2106	NYSE	VMI	Mon, Jan 10, 2011	88.96	90.99	88.29	90.85
2105	NYSE	VMI	Fri, Jan 7, 2011	90.28	90.61	88.31	89.18
2104	NYSE	VMI	Thu, Jan 6, 2011	88.59	90.61	88.51	89.94
2103	NYSE	VMI	Wed, Jan 5, 2011	87.40	88.59	87.05	88.19
2102	NYSE	VMI	Tue, Jan 4, 2011	89.43	89.44	86.81	87.87
2101	NYSE	VMI	Mon, Jan 3, 2011	89.44	89.88	88.88	89.03
2100	NYSE	VMI	Fri, Dec 31, 2010	88.71	89.84	88.71	88.73
2099	NYSE	VMI	Thu, Dec 30, 2010	89.23	90.31	88.68	88.73
2098	NYSE	VMI	Wed, Dec 29, 2010	88.30	89.33	88.30	88.94
2097	NYSE	VMI	Tue, Dec 28, 2010	88.15	89.78	88.03	88.08
2096	NYSE	VMI	Mon, Dec 27, 2010	86.31	87.88	86.08	87.56
2095	NYSE	VMI	Thu, Dec 23, 2010	87.77	87.77	86.55	86.73
2094	NYSE	VMI	Wed, Dec 22, 2010	86.70	88.05	86.49	87.74
2093	NYSE	VMI	Tue, Dec 21, 2010	87.67	88.18	86.95	87.25
2092	NYSE	VMI	Mon, Dec 20, 2010	85.96	87.86	85.46	87.20
2091	NYSE	VMI	Fri, Dec 17, 2010	85.87	86.62	85.29	85.52
2090	NYSE	VMI	Thu, Dec 16, 2010	85.53	86.30	85.16	85.87
2089	NYSE	VMI	Wed, Dec 15, 2010	85.80	86.85	85.44	85.44
2088	NYSE	VMI	Tue, Dec 14, 2010	85.57	86.62	85.37	86.00
2087	NYSE	VMI	Mon, Dec 13, 2010	85.92	86.59	85.24	85.32
2086	NYSE	VMI	Fri, Dec 10, 2010	84.25	85.77	84.07	85.60
2085	NYSE	VMI	Thu, Dec 9, 2010	84.31	85.38	82.92	84.26
2084	NYSE	VMI	Wed, Dec 8, 2010	86.34	86.95	85.49	85.65
2083	NYSE	VMI	Tue, Dec 7, 2010	87.00	87.52	85.94	86.49
2082	NYSE	VMI	Mon, Dec 6, 2010	85.98	86.39	85.13	86.19
2081	NYSE	VMI	Fri, Dec 3, 2010	85.07	86.36	84.92	86.12
2080	NYSE	VMI	Thu, Dec 2, 2010	82.41	85.39	82.41	85.39
2079	NYSE	VMI	Wed, Dec 1, 2010	82.32	82.65	81.88	81.94
2078	NYSE	VMI	Tue, Nov 30, 2010	80.55	81.77	80.27	80.86
2077	NYSE	VMI	Mon, Nov 29, 2010	80.42	81.37	79.66	81.27
2076	NYSE	VMI	Fri, Nov 26, 2010	80.54	81.33	80.54	81.31
2075	NYSE	VMI	Wed, Nov 24, 2010	80.17	81.43	80.06	81.32
2074	NYSE	VMI	Tue, Nov 23, 2010	79.44	79.61	78.57	79.51
2073	NYSE	VMI	Mon, Nov 22, 2010	80.19	80.68	79.15	80.48
2072	NYSE	VMI	Fri, Nov 19, 2010	79.58	80.90	79.47	80.64
2071	NYSE	VMI	Thu, Nov 18, 2010	79.79	80.71	79.68	79.93
2070	NYSE	VMI	Wed, Nov 17, 2010	77.75	79.20	77.36	78.81
2069	NYSE	VMI	Tue, Nov 16, 2010	79.05	79.05	76.93	77.81
2068	NYSE	VMI	Mon, Nov 15, 2010	79.93	80.94	79.74	79.74
2067	NYSE	VMI	Fri, Nov 12, 2010	80.16	80.72	79.11	79.67
2066	NYSE	VMI	Thu, Nov 11, 2010	80.48	81.38	80.33	80.93
2065	NYSE	VMI	Wed, Nov 10, 2010	81.43	81.97	80.78	81.47
2064	NYSE	VMI	Tue, Nov 9, 2010	81.78	82.62	80.85	81.20
2063	NYSE	VMI	Mon, Nov 8, 2010	81.78	81.78	80.69	81.45
2062	NYSE	VMI	Fri, Nov 5, 2010	80.98	82.52	80.98	82.08
2061	NYSE	VMI	Thu, Nov 4, 2010	80.54	81.23	80.17	81.03
2060	NYSE	VMI	Wed, Nov 3, 2010	79.93	79.93	77.78	79.15
2059	NYSE	VMI	Tue, Nov 2, 2010	79.05	79.60	78.48	79.41
2058	NYSE	VMI	Mon, Nov 1, 2010	79.51	80.05	77.87	78.70
2057	NYSE	VMI	Fri, Oct 29, 2010	79.63	79.88	78.83	78.85
2056	NYSE	VMI	Thu, Oct 28, 2010	78.91	80.01	78.46	79.72
2055	NYSE	VMI	Wed, Oct 27, 2010	78.80	79.19	77.91	78.62
2054	NYSE	VMI	Tue, Oct 26, 2010	79.46	80.38	78.92	79.59
2053	NYSE	VMI	Mon, Oct 25, 2010	81.35	82.00	80.10	80.20
2052	NYSE	VMI	Fri, Oct 22, 2010	81.40	81.56	80.34	80.93
2051	NYSE	VMI	Thu, Oct 21, 2010	80.68	81.72	80.11	81.36
2050	NYSE	VMI	Wed, Oct 20, 2010	76.30	80.58	76.30	80.29
2049	NYSE	VMI	Tue, Oct 19, 2010	76.10	76.99	75.26	76.07
2048	NYSE	VMI	Mon, Oct 18, 2010	75.91	77.23	75.35	76.95
2047	NYSE	VMI	Fri, Oct 15, 2010	76.40	77.57	73.13	76.15
2046	NYSE	VMI	Thu, Oct 14, 2010	77.99	77.99	76.22	77.33
2045	NYSE	VMI	Wed, Oct 13, 2010	76.27	78.56	76.15	77.93
2044	NYSE	VMI	Tue, Oct 12, 2010	75.14	76.53	74.34	75.72
2043	NYSE	VMI	Mon, Oct 11, 2010	75.62	75.75	75.17	75.65
2042	NYSE	VMI	Fri, Oct 8, 2010	72.26	75.78	72.24	75.69
2041	NYSE	VMI	Thu, Oct 7, 2010	73.17	73.17	71.33	71.92
2040	NYSE	VMI	Wed, Oct 6, 2010	72.12	72.76	71.47	72.75
2039	NYSE	VMI	Tue, Oct 5, 2010	71.95	72.55	71.26	72.24
2038	NYSE	VMI	Mon, Oct 4, 2010	71.58	72.11	70.64	71.02
2037	NYSE	VMI	Fri, Oct 1, 2010	73.06	73.25	71.21	71.87
2036	NYSE	VMI	Thu, Sep 30, 2010	72.04	72.97	71.90	72.40
2035	NYSE	VMI	Wed, Sep 29, 2010	71.90	71.90	70.92	71.61
2034	NYSE	VMI	Tue, Sep 28, 2010	71.67	72.56	71.37	72.07
2033	NYSE	VMI	Mon, Sep 27, 2010	70.99	71.62	70.46	71.27
2032	NYSE	VMI	Fri, Sep 24, 2010	70.16	71.15	70.00	71.05
2031	NYSE	VMI	Thu, Sep 23, 2010	70.25	71.04	69.11	69.25
2030	NYSE	VMI	Wed, Sep 22, 2010	71.03	72.09	70.59	70.68
2029	NYSE	VMI	Tue, Sep 21, 2010	71.55	72.37	71.28	71.89
2028	NYSE	VMI	Mon, Sep 20, 2010	71.58	71.94	71.13	71.82
2027	NYSE	VMI	Fri, Sep 17, 2010	70.75	71.98	69.93	71.34
2026	NYSE	VMI	Thu, Sep 16, 2010	70.35	70.86	70.07	70.49
2025	NYSE	VMI	Wed, Sep 15, 2010	69.92	70.98	69.52	70.49
2024	NYSE	VMI	Tue, Sep 14, 2010	70.27	70.86	69.73	70.12
2023	NYSE	VMI	Mon, Sep 13, 2010	70.74	71.30	70.43	70.51
2022	NYSE	VMI	Fri, Sep 10, 2010	69.56	70.49	69.56	69.92
2021	NYSE	VMI	Thu, Sep 9, 2010	70.56	70.56	69.20	69.47
2020	NYSE	VMI	Wed, Sep 8, 2010	69.56	70.51	69.53	69.66
2019	NYSE	VMI	Tue, Sep 7, 2010	70.57	70.69	69.22	69.35
2018	NYSE	VMI	Fri, Sep 3, 2010	70.76	71.92	70.57	71.02
2017	NYSE	VMI	Thu, Sep 2, 2010	69.21	70.18	69.02	69.92
2016	NYSE	VMI	Wed, Sep 1, 2010	68.35	69.34	67.81	69.12
2015	NYSE	VMI	Tue, Aug 31, 2010	67.10	68.04	66.73	67.03
2014	NYSE	VMI	Mon, Aug 30, 2010	68.42	68.60	67.28	67.40
2013	NYSE	VMI	Fri, Aug 27, 2010	68.03	69.01	67.09	68.87
2012	NYSE	VMI	Thu, Aug 26, 2010	68.20	68.43	67.00	67.50
2011	NYSE	VMI	Wed, Aug 25, 2010	67.29	68.22	66.89	67.95
2010	NYSE	VMI	Tue, Aug 24, 2010	67.36	68.97	67.22	67.89
2009	NYSE	VMI	Mon, Aug 23, 2010	69.84	70.01	68.55	68.59
2008	NYSE	VMI	Fri, Aug 20, 2010	68.92	69.52	68.31	69.39
2007	NYSE	VMI	Thu, Aug 19, 2010	69.55	69.55	68.45	69.37
2006	NYSE	VMI	Wed, Aug 18, 2010	69.23	70.67	68.79	69.80
2005	NYSE	VMI	Tue, Aug 17, 2010	68.65	70.91	68.42	69.38
2004	NYSE	VMI	Mon, Aug 16, 2010	66.71	67.97	66.43	67.64
2003	NYSE	VMI	Fri, Aug 13, 2010	67.86	67.86	66.81	67.12
2002	NYSE	VMI	Thu, Aug 12, 2010	66.10	68.51	65.94	67.93
2001	NYSE	VMI	Wed, Aug 11, 2010	66.82	67.83	66.23	67.09
2000	NYSE	VMI	Tue, Aug 10, 2010	69.50	69.50	68.00	68.04
1999	NYSE	VMI	Mon, Aug 9, 2010	71.50	71.50	69.91	70.35
1998	NYSE	VMI	Fri, Aug 6, 2010	70.01	71.42	70.01	71.29
1997	NYSE	VMI	Thu, Aug 5, 2010	69.81	71.72	69.39	70.89
1996	NYSE	VMI	Wed, Aug 4, 2010	71.00	71.00	69.94	70.53
1995	NYSE	VMI	Tue, Aug 3, 2010	71.20	71.56	70.00	70.69
1994	NYSE	VMI	Mon, Aug 2, 2010	72.55	72.57	71.51	71.69
1993	NYSE	VMI	Fri, Jul 30, 2010	70.22	72.07	70.14	71.05
1992	NYSE	VMI	Thu, Jul 29, 2010	72.03	72.44	70.64	70.97
1991	NYSE	VMI	Wed, Jul 28, 2010	72.09	72.75	71.52	71.63
1990	NYSE	VMI	Tue, Jul 27, 2010	75.81	75.81	72.55	72.67
1989	NYSE	VMI	Mon, Jul 26, 2010	75.46	75.70	74.22	75.22
1988	NYSE	VMI	Fri, Jul 23, 2010	73.84	75.45	73.40	75.20
1987	NYSE	VMI	Thu, Jul 22, 2010	73.34	74.86	73.34	73.90
1986	NYSE	VMI	Wed, Jul 21, 2010	72.78	73.52	71.84	72.59
1985	NYSE	VMI	Tue, Jul 20, 2010	70.97	72.71	70.64	72.37
1984	NYSE	VMI	Mon, Jul 19, 2010	72.15	73.32	70.84	72.11
1983	NYSE	VMI	Fri, Jul 16, 2010	73.88	75.00	72.00	72.52
1982	NYSE	VMI	Thu, Jul 15, 2010	79.30	79.62	77.52	79.21
1981	NYSE	VMI	Wed, Jul 14, 2010	79.82	79.91	78.28	79.48
1980	NYSE	VMI	Tue, Jul 13, 2010	79.35	80.12	78.61	79.90
1979	NYSE	VMI	Mon, Jul 12, 2010	79.10	79.35	77.55	78.20
1978	NYSE	VMI	Fri, Jul 9, 2010	78.51	79.62	78.19	79.59
1977	NYSE	VMI	Thu, Jul 8, 2010	78.06	78.65	76.97	78.41
1976	NYSE	VMI	Wed, Jul 7, 2010	74.99	77.28	74.74	77.21
1975	NYSE	VMI	Tue, Jul 6, 2010	75.46	76.77	73.72	74.49
1974	NYSE	VMI	Fri, Jul 2, 2010	74.09	74.83	73.76	74.15
1973	NYSE	VMI	Thu, Jul 1, 2010	72.82	74.45	71.33	73.57
1972	NYSE	VMI	Wed, Jun 30, 2010	72.72	75.14	72.52	72.66
1971	NYSE	VMI	Tue, Jun 29, 2010	75.52	75.62	72.54	73.04
1970	NYSE	VMI	Mon, Jun 28, 2010	77.42	77.81	76.51	76.63
1969	NYSE	VMI	Fri, Jun 25, 2010	76.29	77.51	75.30	77.32
1968	NYSE	VMI	Thu, Jun 24, 2010	77.07	77.54	75.91	76.17
1967	NYSE	VMI	Wed, Jun 23, 2010	77.60	78.51	76.60	77.78
1966	NYSE	VMI	Tue, Jun 22, 2010	80.15	80.65	77.87	78.00
1965	NYSE	VMI	Mon, Jun 21, 2010	81.17	82.11	79.69	80.33
1964	NYSE	VMI	Fri, Jun 18, 2010	80.76	80.93	79.69	80.00
1963	NYSE	VMI	Thu, Jun 17, 2010	81.40	81.40	79.86	80.78
1962	NYSE	VMI	Wed, Jun 16, 2010	81.15	82.10	80.64	80.92
1961	NYSE	VMI	Tue, Jun 15, 2010	79.14	82.09	78.90	81.94
1960	NYSE	VMI	Mon, Jun 14, 2010	79.13	80.85	78.42	78.70
1959	NYSE	VMI	Fri, Jun 11, 2010	77.86	78.77	76.95	78.65
1958	NYSE	VMI	Thu, Jun 10, 2010	77.25	78.92	77.25	78.92
1957	NYSE	VMI	Wed, Jun 9, 2010	76.46	77.94	75.32	75.67
1956	NYSE	VMI	Tue, Jun 8, 2010	75.16	76.19	74.44	76.14
1955	NYSE	VMI	Mon, Jun 7, 2010	76.33	76.50	74.72	75.30
1954	NYSE	VMI	Fri, Jun 4, 2010	78.58	79.00	75.64	75.88
1953	NYSE	VMI	Thu, Jun 3, 2010	79.99	80.35	78.56	79.65
1952	NYSE	VMI	Wed, Jun 2, 2010	76.47	79.08	76.08	79.08
1951	NYSE	VMI	Tue, Jun 1, 2010	78.37	79.60	76.15	76.17
1950	NYSE	VMI	Fri, May 28, 2010	80.79	81.19	78.70	79.22
1949	NYSE	VMI	Thu, May 27, 2010	81.55	81.55	80.13	81.35
1948	NYSE	VMI	Wed, May 26, 2010	79.08	80.54	78.89	79.50
1947	NYSE	VMI	Tue, May 25, 2010	74.56	78.03	74.08	77.79
1946	NYSE	VMI	Mon, May 24, 2010	77.63	79.38	77.22	77.26
1945	NYSE	VMI	Fri, May 21, 2010	75.16	77.73	74.39	77.46
1944	NYSE	VMI	Thu, May 20, 2010	79.34	79.34	76.18	76.53
1943	NYSE	VMI	Wed, May 19, 2010	79.63	82.02	79.22	80.38
1942	NYSE	VMI	Tue, May 18, 2010	80.11	81.89	79.42	79.63
1941	NYSE	VMI	Mon, May 17, 2010	79.36	80.24	76.79	79.52
1940	NYSE	VMI	Fri, May 14, 2010	79.70	79.72	77.50	78.18
1939	NYSE	VMI	Thu, May 13, 2010	80.64	81.69	79.95	80.43
1938	NYSE	VMI	Wed, May 12, 2010	80.31	81.09	79.58	80.60
1937	NYSE	VMI	Tue, May 11, 2010	78.66	80.91	78.44	79.80
1936	NYSE	VMI	Mon, May 10, 2010	80.00	80.00	78.13	79.18
1935	NYSE	VMI	Fri, May 7, 2010	76.35	77.99	74.67	75.08
1934	NYSE	VMI	Thu, May 6, 2010	79.46	80.53	74.48	77.18
1933	NYSE	VMI	Wed, May 5, 2010	80.79	81.13	78.84	80.12
1932	NYSE	VMI	Tue, May 4, 2010	83.68	83.68	81.46	81.80
1931	NYSE	VMI	Mon, May 3, 2010	83.84	84.84	83.40	84.80
1930	NYSE	VMI	Fri, Apr 30, 2010	85.93	87.28	83.26	83.29
1929	NYSE	VMI	Thu, Apr 29, 2010	84.45	85.83	84.26	85.73
1928	NYSE	VMI	Wed, Apr 28, 2010	83.13	83.64	82.49	83.27
1927	NYSE	VMI	Tue, Apr 27, 2010	85.42	85.63	82.43	82.81
1926	NYSE	VMI	Mon, Apr 26, 2010	87.59	88.08	85.20	85.47
1925	NYSE	VMI	Fri, Apr 23, 2010	86.94	87.82	86.24	87.73
1924	NYSE	VMI	Thu, Apr 22, 2010	84.14	86.88	82.63	86.66
1923	NYSE	VMI	Wed, Apr 21, 2010	84.35	85.83	84.02	84.90
1922	NYSE	VMI	Tue, Apr 20, 2010	82.99	84.54	82.99	84.54
1921	NYSE	VMI	Mon, Apr 19, 2010	82.29	83.39	80.91	82.49
1920	NYSE	VMI	Fri, Apr 16, 2010	84.72	85.00	82.74	83.00
1919	NYSE	VMI	Thu, Apr 15, 2010	86.88	86.88	85.21	86.44
1918	NYSE	VMI	Wed, Apr 14, 2010	86.45	87.12	86.13	86.82
1917	NYSE	VMI	Tue, Apr 13, 2010	86.56	87.06	85.42	85.74
1916	NYSE	VMI	Mon, Apr 12, 2010	85.54	87.10	85.54	86.58
1915	NYSE	VMI	Fri, Apr 9, 2010	83.79	85.76	83.47	85.12
1914	NYSE	VMI	Thu, Apr 8, 2010	82.77	83.55	82.04	83.41
1913	NYSE	VMI	Wed, Apr 7, 2010	82.78	83.80	82.51	83.28
1912	NYSE	VMI	Tue, Apr 6, 2010	84.15	85.34	81.99	83.13
1911	NYSE	VMI	Mon, Apr 5, 2010	84.83	86.67	84.74	86.35
1910	NYSE	VMI	Thu, Apr 1, 2010	83.35	84.35	83.35	84.33
1909	NYSE	VMI	Wed, Mar 31, 2010	82.60	83.43	81.60	82.83
1908	NYSE	VMI	Tue, Mar 30, 2010	83.13	83.45	82.00	83.00
1907	NYSE	VMI	Mon, Mar 29, 2010	82.60	83.43	82.18	83.23
1906	NYSE	VMI	Fri, Mar 26, 2010	81.91	83.32	81.38	82.00
1905	NYSE	VMI	Thu, Mar 25, 2010	83.40	83.70	81.87	81.91
1904	NYSE	VMI	Wed, Mar 24, 2010	81.82	83.03	81.22	82.15
1903	NYSE	VMI	Tue, Mar 23, 2010	83.64	84.60	83.11	84.50
1902	NYSE	VMI	Mon, Mar 22, 2010	81.97	83.53	81.70	83.35
1901	NYSE	VMI	Fri, Mar 19, 2010	83.79	83.98	82.29	82.50
1900	NYSE	VMI	Thu, Mar 18, 2010	83.56	84.45	83.18	83.32
1899	NYSE	VMI	Wed, Mar 17, 2010	83.13	83.95	83.10	83.36
1898	NYSE	VMI	Tue, Mar 16, 2010	82.61	82.92	82.08	82.54
1897	NYSE	VMI	Mon, Mar 15, 2010	83.09	83.20	81.76	82.67
1896	NYSE	VMI	Fri, Mar 12, 2010	82.26	82.96	81.76	82.89
1895	NYSE	VMI	Thu, Mar 11, 2010	82.37	82.38	81.44	82.36
1894	NYSE	VMI	Wed, Mar 10, 2010	81.69	82.83	81.60	82.59
1893	NYSE	VMI	Tue, Mar 9, 2010	80.81	82.50	80.81	81.96
1892	NYSE	VMI	Mon, Mar 8, 2010	81.90	82.40	80.31	80.80
1891	NYSE	VMI	Fri, Mar 5, 2010	81.81	82.85	81.58	81.96
1890	NYSE	VMI	Thu, Mar 4, 2010	73.81	84.00	73.81	81.56
1889	NYSE	VMI	Wed, Mar 3, 2010	73.00	74.13	72.82	73.44
1888	NYSE	VMI	Tue, Mar 2, 2010	72.29	73.75	72.02	72.88
1887	NYSE	VMI	Mon, Mar 1, 2010	71.28	72.18	71.26	71.90
1886	NYSE	VMI	Fri, Feb 26, 2010	71.15	71.34	69.76	71.20
1885	NYSE	VMI	Thu, Feb 25, 2010	69.36	71.15	68.60	71.00
1884	NYSE	VMI	Wed, Feb 24, 2010	70.21	71.07	69.83	70.31
1883	NYSE	VMI	Tue, Feb 23, 2010	71.19	71.69	69.52	69.88
1882	NYSE	VMI	Mon, Feb 22, 2010	71.82	72.16	71.22	71.51
1881	NYSE	VMI	Fri, Feb 19, 2010	70.35	72.23	70.35	71.50
1880	NYSE	VMI	Thu, Feb 18, 2010	69.24	71.66	68.20	70.78
1879	NYSE	VMI	Wed, Feb 17, 2010	66.77	70.40	65.30	68.69
1878	NYSE	VMI	Tue, Feb 16, 2010	71.42	71.92	70.83	71.00
1877	NYSE	VMI	Fri, Feb 12, 2010	68.58	70.74	68.39	70.69
1876	NYSE	VMI	Thu, Feb 11, 2010	68.16	70.40	67.81	69.59
1875	NYSE	VMI	Wed, Feb 10, 2010	69.01	69.52	67.40	68.17
1874	NYSE	VMI	Tue, Feb 9, 2010	68.64	70.33	68.63	69.24
1873	NYSE	VMI	Mon, Feb 8, 2010	69.49	69.85	68.43	68.48
1872	NYSE	VMI	Fri, Feb 5, 2010	69.69	70.17	67.43	69.53
1871	NYSE	VMI	Thu, Feb 4, 2010	71.23	71.56	69.47	69.69
1870	NYSE	VMI	Wed, Feb 3, 2010	72.50	73.34	71.50	72.04
1869	NYSE	VMI	Tue, Feb 2, 2010	70.48	73.36	70.48	72.85
1868	NYSE	VMI	Mon, Feb 1, 2010	69.87	71.52	69.87	70.70
1867	NYSE	VMI	Fri, Jan 29, 2010	71.86	72.02	68.91	69.46
1866	NYSE	VMI	Thu, Jan 28, 2010	72.87	73.32	71.65	71.84
1865	NYSE	VMI	Wed, Jan 27, 2010	71.23	72.69	70.56	72.61
1864	NYSE	VMI	Tue, Jan 26, 2010	70.37	71.94	69.77	71.50
1863	NYSE	VMI	Mon, Jan 25, 2010	71.30	71.96	69.00	70.64
1862	NYSE	VMI	Fri, Jan 22, 2010	70.61	72.28	69.30	70.89
1861	NYSE	VMI	Thu, Jan 21, 2010	73.05	73.05	70.12	71.00
1860	NYSE	VMI	Wed, Jan 20, 2010	73.91	73.91	72.50	72.83
1859	NYSE	VMI	Tue, Jan 19, 2010	73.92	74.88	73.49	74.26
1858	NYSE	VMI	Fri, Jan 15, 2010	75.58	75.76	73.31	73.54
1857	NYSE	VMI	Thu, Jan 14, 2010	74.78	76.37	74.78	75.44
1856	NYSE	VMI	Wed, Jan 13, 2010	75.62	75.67	74.73	75.33
1855	NYSE	VMI	Tue, Jan 12, 2010	76.69	76.70	75.09	75.69
1854	NYSE	VMI	Mon, Jan 11, 2010	78.36	78.39	76.70	76.86
1853	NYSE	VMI	Fri, Jan 8, 2010	77.06	77.91	76.44	77.59
1852	NYSE	VMI	Thu, Jan 7, 2010	75.75	77.25	75.29	77.06
1851	NYSE	VMI	Wed, Jan 6, 2010	77.61	77.84	75.37	75.69
1850	NYSE	VMI	Tue, Jan 5, 2010	79.51	79.62	78.18	79.09
1849	NYSE	VMI	Mon, Jan 4, 2010	79.90	80.60	79.10	79.31
1848	NYSE	VMI	Thu, Dec 31, 2009	79.84	80.17	78.42	78.45
1847	NYSE	VMI	Wed, Dec 30, 2009	79.73	80.24	78.66	79.83
1846	NYSE	VMI	Tue, Dec 29, 2009	81.00	81.00	80.32	80.52
1845	NYSE	VMI	Mon, Dec 28, 2009	82.01	82.28	80.95	81.50
1844	NYSE	VMI	Thu, Dec 24, 2009	81.96	81.97	81.26	81.78
1843	NYSE	VMI	Wed, Dec 23, 2009	81.75	82.13	81.12	81.39
1842	NYSE	VMI	Tue, Dec 22, 2009	82.87	82.87	81.01	81.72
1841	NYSE	VMI	Mon, Dec 21, 2009	80.50	82.50	80.50	82.35
1840	NYSE	VMI	Fri, Dec 18, 2009	80.26	80.57	79.52	80.28
1839	NYSE	VMI	Thu, Dec 17, 2009	81.20	81.28	80.01	80.13
1838	NYSE	VMI	Wed, Dec 16, 2009	81.94	82.33	81.25	81.50
1837	NYSE	VMI	Tue, Dec 15, 2009	80.89	82.03	80.89	81.56
1836	NYSE	VMI	Mon, Dec 14, 2009	80.98	81.59	79.50	81.54
1835	NYSE	VMI	Fri, Dec 11, 2009	80.72	81.56	80.46	80.83
1834	NYSE	VMI	Thu, Dec 10, 2009	80.45	81.98	79.78	80.17
1833	NYSE	VMI	Wed, Dec 9, 2009	78.67	80.57	77.98	80.44
1832	NYSE	VMI	Tue, Dec 8, 2009	77.21	78.91	75.92	78.56
1831	NYSE	VMI	Mon, Dec 7, 2009	76.25	79.05	76.25	77.75
1830	NYSE	VMI	Fri, Dec 4, 2009	79.07	80.24	77.70	79.50
1829	NYSE	VMI	Thu, Dec 3, 2009	78.87	78.87	77.26	77.47
1828	NYSE	VMI	Wed, Dec 2, 2009	77.20	78.58	77.18	78.40
1827	NYSE	VMI	Tue, Dec 1, 2009	77.35	77.61	76.74	76.88
1826	NYSE	VMI	Mon, Nov 30, 2009	75.96	76.82	75.60	76.64
1825	NYSE	VMI	Fri, Nov 27, 2009	74.70	77.34	74.44	76.11
1824	NYSE	VMI	Wed, Nov 25, 2009	76.62	77.64	76.12	77.07
1823	NYSE	VMI	Tue, Nov 24, 2009	76.34	76.84	75.66	76.62
1822	NYSE	VMI	Mon, Nov 23, 2009	77.50	77.99	75.65	75.96
1821	NYSE	VMI	Fri, Nov 20, 2009	75.46	76.11	74.66	75.88
1820	NYSE	VMI	Thu, Nov 19, 2009	77.48	78.05	75.73	76.18
1819	NYSE	VMI	Wed, Nov 18, 2009	78.11	78.73	76.93	78.48
1818	NYSE	VMI	Tue, Nov 17, 2009	78.46	78.55	77.31	78.54
1817	NYSE	VMI	Mon, Nov 16, 2009	77.39	79.57	77.25	78.64
1816	NYSE	VMI	Fri, Nov 13, 2009	76.66	76.66	75.38	76.36
1815	NYSE	VMI	Thu, Nov 12, 2009	77.22	77.84	75.73	75.94
1814	NYSE	VMI	Wed, Nov 11, 2009	78.16	78.63	76.52	76.89
1813	NYSE	VMI	Tue, Nov 10, 2009	78.89	79.45	76.22	77.11
1812	NYSE	VMI	Mon, Nov 9, 2009	79.30	80.73	78.92	79.37
1811	NYSE	VMI	Fri, Nov 6, 2009	78.68	79.50	76.91	78.08
1810	NYSE	VMI	Thu, Nov 5, 2009	75.53	79.14	75.32	79.14
1809	NYSE	VMI	Wed, Nov 4, 2009	74.40	77.30	74.18	74.57
1808	NYSE	VMI	Tue, Nov 3, 2009	71.61	74.56	71.12	73.98
1807	NYSE	VMI	Mon, Nov 2, 2009	72.47	74.01	70.67	72.34
1806	NYSE	VMI	Fri, Oct 30, 2009	73.60	74.37	72.05	72.27
1805	NYSE	VMI	Thu, Oct 29, 2009	73.69	76.32	73.47	74.24
1804	NYSE	VMI	Wed, Oct 28, 2009	75.37	75.40	72.16	72.59
1803	NYSE	VMI	Tue, Oct 27, 2009	76.24	76.50	74.98	75.59
1802	NYSE	VMI	Mon, Oct 26, 2009	76.15	77.76	74.80	75.79
1801	NYSE	VMI	Fri, Oct 23, 2009	77.72	78.05	75.80	76.18
1800	NYSE	VMI	Thu, Oct 22, 2009	77.59	78.14	76.33	77.60
1799	NYSE	VMI	Wed, Oct 21, 2009	76.85	78.93	76.85	77.25
1798	NYSE	VMI	Tue, Oct 20, 2009	76.02	78.60	76.02	78.06
1797	NYSE	VMI	Mon, Oct 19, 2009	79.31	79.33	75.75	76.11
1796	NYSE	VMI	Fri, Oct 16, 2009	83.18	83.18	76.60	79.67
1795	NYSE	VMI	Thu, Oct 15, 2009	88.47	89.05	87.46	88.50
1794	NYSE	VMI	Wed, Oct 14, 2009	87.00	87.67	85.82	87.62
1793	NYSE	VMI	Tue, Oct 13, 2009	87.35	87.69	85.21	85.75
1792	NYSE	VMI	Mon, Oct 12, 2009	87.30	87.82	86.21	87.05
1791	NYSE	VMI	Fri, Oct 9, 2009	86.37	87.39	85.86	86.96
1790	NYSE	VMI	Thu, Oct 8, 2009	85.68	87.11	84.29	86.84
1789	NYSE	VMI	Wed, Oct 7, 2009	83.96	84.93	83.32	83.82
1788	NYSE	VMI	Tue, Oct 6, 2009	84.24	85.70	82.91	83.99
1787	NYSE	VMI	Mon, Oct 5, 2009	80.26	83.72	80.02	83.41
1786	NYSE	VMI	Fri, Oct 2, 2009	81.14	82.47	79.73	80.41
1785	NYSE	VMI	Thu, Oct 1, 2009	85.12	85.12	81.36	81.55
1784	NYSE	VMI	Wed, Sep 30, 2009	86.53	86.85	83.92	85.18
1783	NYSE	VMI	Tue, Sep 29, 2009	86.15	87.36	85.71	86.33
1782	NYSE	VMI	Mon, Sep 28, 2009	82.79	86.46	82.39	85.55
1781	NYSE	VMI	Fri, Sep 25, 2009	82.89	83.83	82.06	82.74
1780	NYSE	VMI	Thu, Sep 24, 2009	85.60	85.67	82.06	83.33
1779	NYSE	VMI	Wed, Sep 23, 2009	87.25	87.25	84.78	84.93
1778	NYSE	VMI	Tue, Sep 22, 2009	88.09	88.14	85.84	87.31
1777	NYSE	VMI	Mon, Sep 21, 2009	85.82	87.45	83.69	87.25
1776	NYSE	VMI	Fri, Sep 18, 2009	88.08	88.15	85.51	86.65
1775	NYSE	VMI	Thu, Sep 17, 2009	86.31	88.73	85.65	87.36
1774	NYSE	VMI	Wed, Sep 16, 2009	87.52	88.32	87.00	87.62
1773	NYSE	VMI	Tue, Sep 15, 2009	86.46	87.98	85.95	87.11
1772	NYSE	VMI	Mon, Sep 14, 2009	84.45	86.86	83.01	86.70
1771	NYSE	VMI	Fri, Sep 11, 2009	85.41	86.87	84.20	84.73
1770	NYSE	VMI	Thu, Sep 10, 2009	85.29	85.79	83.84	85.53
1769	NYSE	VMI	Wed, Sep 9, 2009	84.36	85.78	83.19	85.22
1768	NYSE	VMI	Tue, Sep 8, 2009	83.31	84.72	82.31	84.23
1767	NYSE	VMI	Fri, Sep 4, 2009	81.29	81.74	79.87	81.63
1766	NYSE	VMI	Thu, Sep 3, 2009	78.95	81.16	78.95	81.15
1765	NYSE	VMI	Wed, Sep 2, 2009	79.41	79.91	77.90	79.22
1764	NYSE	VMI	Tue, Sep 1, 2009	82.12	84.23	78.93	79.40
1763	NYSE	VMI	Mon, Aug 31, 2009	84.00	84.00	81.95	82.33
1762	NYSE	VMI	Fri, Aug 28, 2009	86.85	87.14	83.41	84.84
1761	NYSE	VMI	Thu, Aug 27, 2009	85.30	86.57	83.97	86.14
1760	NYSE	VMI	Wed, Aug 26, 2009	84.92	85.48	83.13	85.37
1759	NYSE	VMI	Tue, Aug 25, 2009	85.21	86.72	83.89	85.48
1758	NYSE	VMI	Mon, Aug 24, 2009	88.01	89.30	86.41	86.75
1757	NYSE	VMI	Fri, Aug 21, 2009	86.07	88.11	85.69	88.00
1756	NYSE	VMI	Thu, Aug 20, 2009	84.77	85.73	84.19	85.31
1755	NYSE	VMI	Wed, Aug 19, 2009	82.23	84.71	81.86	84.20
1754	NYSE	VMI	Tue, Aug 18, 2009	81.05	83.60	81.01	83.59
1753	NYSE	VMI	Mon, Aug 17, 2009	82.09	82.09	80.25	81.04
1752	NYSE	VMI	Fri, Aug 14, 2009	85.79	85.79	82.94	84.20
1751	NYSE	VMI	Thu, Aug 13, 2009	84.20	86.01	84.08	86.01
1750	NYSE	VMI	Wed, Aug 12, 2009	80.39	84.47	80.04	83.91
1749	NYSE	VMI	Tue, Aug 11, 2009	79.37	80.17	77.85	79.91
1748	NYSE	VMI	Mon, Aug 10, 2009	79.49	79.90	78.02	79.25
1747	NYSE	VMI	Fri, Aug 7, 2009	79.09	79.92	78.00	79.42
1746	NYSE	VMI	Thu, Aug 6, 2009	76.58	81.84	76.58	77.57
1745	NYSE	VMI	Wed, Aug 5, 2009	74.74	75.48	73.46	75.44
1744	NYSE	VMI	Tue, Aug 4, 2009	72.98	74.93	72.40	74.52
1743	NYSE	VMI	Mon, Aug 3, 2009	72.06	73.98	71.60	73.88
1742	NYSE	VMI	Fri, Jul 31, 2009	71.05	72.39	69.95	71.82
1741	NYSE	VMI	Thu, Jul 30, 2009	70.84	72.93	70.67	70.98
1740	NYSE	VMI	Wed, Jul 29, 2009	71.29	71.37	69.84	70.66
1739	NYSE	VMI	Tue, Jul 28, 2009	74.04	74.48	71.31	72.43
1738	NYSE	VMI	Mon, Jul 27, 2009	73.73	75.33	73.57	74.81
1737	NYSE	VMI	Fri, Jul 24, 2009	72.36	73.68	70.76	73.57
1736	NYSE	VMI	Thu, Jul 23, 2009	75.22	75.75	72.67	73.16
1735	NYSE	VMI	Wed, Jul 22, 2009	81.11	81.35	74.30	74.83
1734	NYSE	VMI	Tue, Jul 21, 2009	78.00	79.54	74.62	77.19
1733	NYSE	VMI	Mon, Jul 20, 2009	74.79	77.35	74.01	76.95
1732	NYSE	VMI	Fri, Jul 17, 2009	73.39	74.66	72.92	73.81
1731	NYSE	VMI	Thu, Jul 16, 2009	71.15	73.58	70.59	73.13
1730	NYSE	VMI	Wed, Jul 15, 2009	68.83	70.68	68.61	70.58
1729	NYSE	VMI	Tue, Jul 14, 2009	68.77	68.77	66.99	67.98
1728	NYSE	VMI	Mon, Jul 13, 2009	66.33	68.20	64.38	68.20
1727	NYSE	VMI	Fri, Jul 10, 2009	65.75	66.89	65.24	66.33
1726	NYSE	VMI	Thu, Jul 9, 2009	65.09	67.05	63.86	66.46
1725	NYSE	VMI	Wed, Jul 8, 2009	64.64	65.50	62.01	64.08
1724	NYSE	VMI	Tue, Jul 7, 2009	67.98	68.43	64.70	64.86
1723	NYSE	VMI	Mon, Jul 6, 2009	68.25	68.79	67.00	68.50
1722	NYSE	VMI	Thu, Jul 2, 2009	71.50	72.81	69.12	69.13
1721	NYSE	VMI	Wed, Jul 1, 2009	73.09	74.98	72.58	72.81
1720	NYSE	VMI	Tue, Jun 30, 2009	71.12	72.08	70.02	72.08
1719	NYSE	VMI	Mon, Jun 29, 2009	70.99	71.79	69.22	70.48
1718	NYSE	VMI	Fri, Jun 26, 2009	70.07	72.23	70.07	71.00
1717	NYSE	VMI	Thu, Jun 25, 2009	68.65	71.12	67.55	70.68
1716	NYSE	VMI	Wed, Jun 24, 2009	68.76	70.51	67.82	68.65
1715	NYSE	VMI	Tue, Jun 23, 2009	66.51	68.61	66.46	67.91
1714	NYSE	VMI	Mon, Jun 22, 2009	68.04	68.35	65.40	66.40
1713	NYSE	VMI	Fri, Jun 19, 2009	70.01	70.60	68.38	68.91
1712	NYSE	VMI	Thu, Jun 18, 2009	69.66	70.10	68.31	68.91
1711	NYSE	VMI	Wed, Jun 17, 2009	70.34	70.69	68.18	69.93
1710	NYSE	VMI	Tue, Jun 16, 2009	72.35	73.70	70.32	71.00
1709	NYSE	VMI	Mon, Jun 15, 2009	74.17	74.17	70.16	71.49
1708	NYSE	VMI	Fri, Jun 12, 2009	74.55	74.92	73.00	74.70
1707	NYSE	VMI	Thu, Jun 11, 2009	75.15	76.52	74.99	75.44
1706	NYSE	VMI	Wed, Jun 10, 2009	76.03	76.38	73.72	75.15
1705	NYSE	VMI	Tue, Jun 9, 2009	74.47	74.99	73.25	74.76
1704	NYSE	VMI	Mon, Jun 8, 2009	74.93	74.93	72.27	73.57
1703	NYSE	VMI	Fri, Jun 5, 2009	75.68	76.94	74.46	74.81
1702	NYSE	VMI	Thu, Jun 4, 2009	71.72	74.24	71.14	73.88
1701	NYSE	VMI	Wed, Jun 3, 2009	74.12	74.36	69.89	70.84
1700	NYSE	VMI	Tue, Jun 2, 2009	70.68	75.08	70.32	74.55
1699	NYSE	VMI	Mon, Jun 1, 2009	69.00	72.24	68.41	71.50
1698	NYSE	VMI	Fri, May 29, 2009	67.16	68.61	66.57	68.61
1697	NYSE	VMI	Thu, May 28, 2009	67.64	68.11	65.00	66.84
1696	NYSE	VMI	Wed, May 27, 2009	67.78	69.15	66.70	67.03
1695	NYSE	VMI	Tue, May 26, 2009	63.01	68.48	63.01	67.59
1694	NYSE	VMI	Fri, May 22, 2009	65.07	65.89	63.83	64.08
1693	NYSE	VMI	Thu, May 21, 2009	64.50	65.06	63.35	64.77
1692	NYSE	VMI	Wed, May 20, 2009	67.43	68.84	65.49	65.62
1691	NYSE	VMI	Tue, May 19, 2009	66.06	67.00	64.80	66.19
1690	NYSE	VMI	Mon, May 18, 2009	62.91	66.02	62.60	66.00
1689	NYSE	VMI	Fri, May 15, 2009	61.53	63.19	61.16	61.78
1688	NYSE	VMI	Thu, May 14, 2009	61.74	62.32	60.36	61.77
1687	NYSE	VMI	Wed, May 13, 2009	64.28	64.61	61.70	61.74
1686	NYSE	VMI	Tue, May 12, 2009	67.26	67.49	64.01	65.52
1685	NYSE	VMI	Mon, May 11, 2009	67.22	68.75	65.51	66.08
1684	NYSE	VMI	Fri, May 8, 2009	67.54	69.30	66.62	69.17
1683	NYSE	VMI	Thu, May 7, 2009	69.13	69.13	65.61	66.16
1682	NYSE	VMI	Wed, May 6, 2009	68.53	69.23	66.65	67.83
1681	NYSE	VMI	Tue, May 5, 2009	68.13	68.13	65.98	67.44
1680	NYSE	VMI	Mon, May 4, 2009	63.90	68.17	63.90	68.10
1679	NYSE	VMI	Fri, May 1, 2009	64.43	64.61	62.62	64.11
1678	NYSE	VMI	Thu, Apr 30, 2009	62.99	64.39	62.50	63.78
1677	NYSE	VMI	Wed, Apr 29, 2009	61.18	63.48	60.48	62.83
1676	NYSE	VMI	Tue, Apr 28, 2009	60.05	61.44	58.88	60.31
1675	NYSE	VMI	Mon, Apr 27, 2009	61.10	61.80	60.21	60.97
1674	NYSE	VMI	Fri, Apr 24, 2009	62.64	64.46	61.79	62.20
1673	NYSE	VMI	Thu, Apr 23, 2009	64.23	64.23	61.29	62.53
1672	NYSE	VMI	Wed, Apr 22, 2009	62.65	66.26	62.65	63.28
1671	NYSE	VMI	Tue, Apr 21, 2009	61.57	64.09	60.33	63.06
1670	NYSE	VMI	Mon, Apr 20, 2009	63.00	63.20	60.45	61.57
1669	NYSE	VMI	Fri, Apr 17, 2009	59.11	65.53	57.61	64.68
1668	NYSE	VMI	Thu, Apr 16, 2009	55.49	55.69	54.48	55.30
1667	NYSE	VMI	Wed, Apr 15, 2009	53.44	55.37	53.30	55.28
1666	NYSE	VMI	Tue, Apr 14, 2009	54.83	55.05	52.74	54.15
1665	NYSE	VMI	Mon, Apr 13, 2009	55.01	55.65	53.45	55.01
1664	NYSE	VMI	Thu, Apr 9, 2009	53.57	56.05	53.03	55.88
1663	NYSE	VMI	Wed, Apr 8, 2009	52.55	52.85	50.70	51.71
1662	NYSE	VMI	Tue, Apr 7, 2009	53.04	53.75	51.14	51.87
1661	NYSE	VMI	Mon, Apr 6, 2009	54.40	55.00	53.38	53.96
1660	NYSE	VMI	Fri, Apr 3, 2009	51.74	55.76	51.44	55.57
1659	NYSE	VMI	Thu, Apr 2, 2009	49.30	52.93	47.75	52.08
1658	NYSE	VMI	Wed, Apr 1, 2009	49.68	50.31	48.72	50.05
1657	NYSE	VMI	Tue, Mar 31, 2009	51.15	51.56	49.85	50.21
1656	NYSE	VMI	Mon, Mar 30, 2009	51.78	51.78	49.71	50.71
1655	NYSE	VMI	Fri, Mar 27, 2009	54.34	54.55	52.72	53.44
1654	NYSE	VMI	Thu, Mar 26, 2009	52.16	54.76	52.16	54.70
1653	NYSE	VMI	Wed, Mar 25, 2009	52.43	52.97	49.97	52.00
1652	NYSE	VMI	Tue, Mar 24, 2009	51.53	52.24	50.69	51.62
1651	NYSE	VMI	Mon, Mar 23, 2009	51.38	52.83	49.57	52.60
1650	NYSE	VMI	Fri, Mar 20, 2009	52.05	52.16	48.58	49.27
1649	NYSE	VMI	Thu, Mar 19, 2009	51.84	52.55	51.29	51.48
1648	NYSE	VMI	Wed, Mar 18, 2009	50.00	52.23	48.68	51.66
1647	NYSE	VMI	Tue, Mar 17, 2009	49.19	50.40	47.86	50.40
1646	NYSE	VMI	Mon, Mar 16, 2009	50.87	50.87	48.55	48.72
1645	NYSE	VMI	Fri, Mar 13, 2009	49.95	50.97	48.54	50.20
1644	NYSE	VMI	Thu, Mar 12, 2009	47.71	49.85	46.60	49.60
1643	NYSE	VMI	Wed, Mar 11, 2009	47.83	48.97	47.00	48.15
1642	NYSE	VMI	Tue, Mar 10, 2009	43.98	47.52	43.75	47.47
1641	NYSE	VMI	Mon, Mar 9, 2009	42.22	44.25	41.57	42.81
1640	NYSE	VMI	Fri, Mar 6, 2009	44.80	45.11	41.41	42.70
1639	NYSE	VMI	Thu, Mar 5, 2009	43.86	45.12	43.86	44.55
1638	NYSE	VMI	Wed, Mar 4, 2009	44.00	47.14	42.79	45.04
1637	NYSE	VMI	Tue, Mar 3, 2009	41.22	44.22	41.14	42.68
1636	NYSE	VMI	Mon, Mar 2, 2009	42.67	42.86	39.76	40.21
1635	NYSE	VMI	Fri, Feb 27, 2009	41.63	44.55	41.35	43.56
1634	NYSE	VMI	Thu, Feb 26, 2009	44.24	45.39	42.89	43.05
1633	NYSE	VMI	Wed, Feb 25, 2009	44.75	44.92	42.90	43.82
1632	NYSE	VMI	Tue, Feb 24, 2009	41.98	45.19	41.78	44.81
1631	NYSE	VMI	Mon, Feb 23, 2009	45.37	45.53	41.81	42.06
1630	NYSE	VMI	Fri, Feb 20, 2009	44.05	45.65	43.62	44.70
1629	NYSE	VMI	Thu, Feb 19, 2009	44.94	45.62	44.07	44.32
1628	NYSE	VMI	Wed, Feb 18, 2009	43.53	46.00	43.53	44.25
1627	NYSE	VMI	Tue, Feb 17, 2009	37.49	39.48	37.49	38.45
1626	NYSE	VMI	Fri, Feb 13, 2009	40.29	41.97	40.29	40.73
1625	NYSE	VMI	Thu, Feb 12, 2009	40.43	41.05	39.16	40.94
1624	NYSE	VMI	Wed, Feb 11, 2009	41.60	42.29	39.79	41.04
1623	NYSE	VMI	Tue, Feb 10, 2009	43.21	44.29	40.60	41.08
1622	NYSE	VMI	Mon, Feb 9, 2009	42.37	43.87	41.73	43.24
1621	NYSE	VMI	Fri, Feb 6, 2009	40.83	42.44	40.82	42.16
1620	NYSE	VMI	Thu, Feb 5, 2009	41.66	42.83	40.93	41.12
1619	NYSE	VMI	Wed, Feb 4, 2009	41.84	44.47	41.40	42.58
1618	NYSE	VMI	Tue, Feb 3, 2009	40.25	42.21	39.83	41.84
1617	NYSE	VMI	Mon, Feb 2, 2009	40.38	40.66	38.24	39.54
1616	NYSE	VMI	Fri, Jan 30, 2009	45.32	45.32	39.63	40.58
1615	NYSE	VMI	Thu, Jan 29, 2009	48.82	48.82	46.10	46.48
1614	NYSE	VMI	Wed, Jan 28, 2009	49.99	50.74	48.67	49.94
1613	NYSE	VMI	Tue, Jan 27, 2009	48.97	50.03	47.88	48.93
1612	NYSE	VMI	Mon, Jan 26, 2009	49.86	50.78	47.71	48.58
1611	NYSE	VMI	Fri, Jan 23, 2009	48.13	50.86	47.04	49.44
1610	NYSE	VMI	Thu, Jan 22, 2009	49.31	49.60	47.76	48.55
1609	NYSE	VMI	Wed, Jan 21, 2009	48.72	51.09	48.15	50.89
1608	NYSE	VMI	Tue, Jan 20, 2009	52.99	52.99	47.54	48.74
1607	NYSE	VMI	Fri, Jan 16, 2009	53.56	54.33	50.92	53.09
1606	NYSE	VMI	Thu, Jan 15, 2009	52.00	53.77	49.51	53.04
1605	NYSE	VMI	Wed, Jan 14, 2009	56.82	56.82	52.07	52.42
1604	NYSE	VMI	Tue, Jan 13, 2009	55.21	57.24	55.16	56.87
1603	NYSE	VMI	Mon, Jan 12, 2009	60.20	60.30	55.51	56.15
1602	NYSE	VMI	Fri, Jan 9, 2009	61.98	62.48	58.05	59.50
1601	NYSE	VMI	Thu, Jan 8, 2009	61.31	62.25	60.23	61.72
1600	NYSE	VMI	Wed, Jan 7, 2009	64.57	64.69	61.70	62.58
1599	NYSE	VMI	Tue, Jan 6, 2009	66.90	68.73	65.55	66.87
1598	NYSE	VMI	Mon, Jan 5, 2009	64.70	67.91	64.62	65.44
1597	NYSE	VMI	Fri, Jan 2, 2009	61.22	65.38	60.40	64.76
1596	NYSE	VMI	Wed, Dec 31, 2008	61.90	62.77	61.11	61.36
1595	NYSE	VMI	Tue, Dec 30, 2008	59.31	63.00	58.41	63.00
1594	NYSE	VMI	Mon, Dec 29, 2008	58.89	60.17	58.51	59.54
1593	NYSE	VMI	Fri, Dec 26, 2008	57.33	58.71	56.85	58.51
1592	NYSE	VMI	Wed, Dec 24, 2008	55.94	57.78	55.17	57.33
1591	NYSE	VMI	Tue, Dec 23, 2008	57.19	58.75	55.03	56.18
1590	NYSE	VMI	Mon, Dec 22, 2008	60.43	60.50	56.07	56.24
1589	NYSE	VMI	Fri, Dec 19, 2008	61.16	61.16	58.53	60.04
1588	NYSE	VMI	Thu, Dec 18, 2008	62.57	62.57	58.97	60.30
1587	NYSE	VMI	Wed, Dec 17, 2008	57.56	62.47	56.27	61.70
1586	NYSE	VMI	Tue, Dec 16, 2008	55.92	60.70	55.92	60.38
1585	NYSE	VMI	Mon, Dec 15, 2008	58.00	59.16	54.95	55.69
1584	NYSE	VMI	Fri, Dec 12, 2008	55.48	58.34	54.40	57.46
1583	NYSE	VMI	Thu, Dec 11, 2008	60.63	61.18	55.61	56.48
1582	NYSE	VMI	Wed, Dec 10, 2008	59.16	61.50	58.29	60.02
1581	NYSE	VMI	Tue, Dec 9, 2008	56.66	61.27	56.28	58.28
1580	NYSE	VMI	Mon, Dec 8, 2008	50.67	58.72	49.92	57.93
1579	NYSE	VMI	Fri, Dec 5, 2008	46.82	48.55	45.50	48.25
1578	NYSE	VMI	Thu, Dec 4, 2008	47.47	51.78	46.67	48.64
1577	NYSE	VMI	Wed, Dec 3, 2008	46.05	48.94	45.12	48.55
1576	NYSE	VMI	Tue, Dec 2, 2008	45.98	47.43	44.79	46.81
1575	NYSE	VMI	Mon, Dec 1, 2008	55.07	55.07	45.06	45.76
1574	NYSE	VMI	Fri, Nov 28, 2008	50.53	56.89	50.53	55.30
1573	NYSE	VMI	Wed, Nov 26, 2008	46.95	51.96	45.95	51.67
1572	NYSE	VMI	Tue, Nov 25, 2008	46.01	49.04	43.69	48.68
1571	NYSE	VMI	Mon, Nov 24, 2008	43.35	46.69	43.01	45.61
1570	NYSE	VMI	Fri, Nov 21, 2008	38.78	43.00	38.09	42.93
1569	NYSE	VMI	Thu, Nov 20, 2008	41.37	41.48	37.47	38.22
1568	NYSE	VMI	Wed, Nov 19, 2008	48.00	49.87	41.09	41.34
1567	NYSE	VMI	Tue, Nov 18, 2008	48.89	50.96	47.05	49.21
1566	NYSE	VMI	Mon, Nov 17, 2008	49.96	50.66	48.03	48.57
1565	NYSE	VMI	Fri, Nov 14, 2008	50.79	53.57	50.01	50.30
1564	NYSE	VMI	Thu, Nov 13, 2008	48.18	53.00	44.53	52.94
1563	NYSE	VMI	Wed, Nov 12, 2008	52.95	52.98	46.30	46.53
1562	NYSE	VMI	Tue, Nov 11, 2008	53.35	55.55	52.31	53.32
1561	NYSE	VMI	Mon, Nov 10, 2008	53.30	55.78	52.64	54.79
1560	NYSE	VMI	Fri, Nov 7, 2008	51.37	52.80	50.67	52.47
1559	NYSE	VMI	Thu, Nov 6, 2008	52.50	53.85	49.39	51.21
1558	NYSE	VMI	Wed, Nov 5, 2008	56.30	58.50	53.66	53.74
1557	NYSE	VMI	Tue, Nov 4, 2008	54.02	58.08	54.02	57.11
1556	NYSE	VMI	Mon, Nov 3, 2008	53.53	55.90	52.87	53.81
1555	NYSE	VMI	Fri, Oct 31, 2008	51.87	55.90	51.87	54.78
1554	NYSE	VMI	Thu, Oct 30, 2008	52.53	53.34	49.53	52.90
1553	NYSE	VMI	Wed, Oct 29, 2008	47.95	53.26	47.13	50.55
1552	NYSE	VMI	Tue, Oct 28, 2008	44.15	48.20	41.30	48.09
1551	NYSE	VMI	Mon, Oct 27, 2008	45.26	46.01	42.92	42.92
1550	NYSE	VMI	Fri, Oct 24, 2008	45.80	48.43	43.85	45.26
1549	NYSE	VMI	Thu, Oct 23, 2008	50.99	51.67	47.49	49.35
1548	NYSE	VMI	Wed, Oct 22, 2008	55.37	55.96	48.08	50.18
1547	NYSE	VMI	Tue, Oct 21, 2008	58.00	60.07	56.58	56.79
1546	NYSE	VMI	Mon, Oct 20, 2008	59.74	60.85	57.30	60.65
1545	NYSE	VMI	Fri, Oct 17, 2008	56.72	61.79	53.18	57.89
1544	NYSE	VMI	Thu, Oct 16, 2008	61.00	62.32	53.87	59.09
1543	NYSE	VMI	Wed, Oct 15, 2008	63.22	63.79	55.66	56.23
1542	NYSE	VMI	Tue, Oct 14, 2008	70.37	70.37	62.63	64.22
1541	NYSE	VMI	Mon, Oct 13, 2008	62.03	66.87	58.93	66.87
1540	NYSE	VMI	Fri, Oct 10, 2008	54.50	58.56	50.00	58.05
1539	NYSE	VMI	Thu, Oct 9, 2008	59.05	62.49	55.56	57.22
1538	NYSE	VMI	Wed, Oct 8, 2008	59.00	64.54	54.93	57.78
1537	NYSE	VMI	Tue, Oct 7, 2008	64.18	67.43	60.02	60.78
1536	NYSE	VMI	Mon, Oct 6, 2008	63.36	64.30	55.05	63.58
1535	NYSE	VMI	Fri, Oct 3, 2008	64.02	72.50	63.35	66.93
1534	NYSE	VMI	Thu, Oct 2, 2008	74.02	75.30	62.94	63.37
1533	NYSE	VMI	Wed, Oct 1, 2008	81.75	82.54	74.87	76.62
1532	NYSE	VMI	Tue, Sep 30, 2008	81.38	83.94	79.24	82.69
1531	NYSE	VMI	Mon, Sep 29, 2008	84.60	85.10	76.08	80.83
1530	NYSE	VMI	Fri, Sep 26, 2008	89.77	90.08	86.09	87.60
1529	NYSE	VMI	Thu, Sep 25, 2008	90.54	94.73	89.21	91.83
1528	NYSE	VMI	Wed, Sep 24, 2008	92.26	92.48	89.61	90.53
1527	NYSE	VMI	Tue, Sep 23, 2008	95.50	96.49	91.00	91.55
1526	NYSE	VMI	Mon, Sep 22, 2008	95.09	97.94	94.08	95.30
1525	NYSE	VMI	Fri, Sep 19, 2008	101.21	101.21	91.65	96.07
1524	NYSE	VMI	Thu, Sep 18, 2008	90.09	93.99	85.32	93.80
1523	NYSE	VMI	Wed, Sep 17, 2008	93.39	93.39	87.61	89.27
1522	NYSE	VMI	Tue, Sep 16, 2008	85.00	94.87	82.94	93.41
1521	NYSE	VMI	Mon, Sep 15, 2008	85.58	89.93	85.37	87.89
1520	NYSE	VMI	Fri, Sep 12, 2008	89.08	90.83	88.95	90.53
1519	NYSE	VMI	Thu, Sep 11, 2008	86.67	89.89	83.15	89.10
1518	NYSE	VMI	Wed, Sep 10, 2008	85.71	91.01	85.68	89.10
1517	NYSE	VMI	Tue, Sep 9, 2008	92.77	92.81	84.89	85.95
1516	NYSE	VMI	Mon, Sep 8, 2008	99.21	99.21	91.52	93.21
1515	NYSE	VMI	Fri, Sep 5, 2008	95.68	95.68	90.64	95.06
1514	NYSE	VMI	Thu, Sep 4, 2008	101.96	101.96	93.94	95.87
1513	NYSE	VMI	Wed, Sep 3, 2008	106.01	108.77	100.25	100.70
1512	NYSE	VMI	Tue, Sep 2, 2008	104.85	109.51	104.85	106.40
1511	NYSE	VMI	Fri, Aug 29, 2008	104.90	107.32	104.55	106.74
1510	NYSE	VMI	Thu, Aug 28, 2008	101.91	106.31	101.91	105.95
1509	NYSE	VMI	Wed, Aug 27, 2008	99.60	102.47	99.22	101.40
1508	NYSE	VMI	Tue, Aug 26, 2008	100.34	100.96	98.86	99.80
1507	NYSE	VMI	Mon, Aug 25, 2008	101.50	104.13	99.04	99.94
1506	NYSE	VMI	Fri, Aug 22, 2008	103.35	104.15	100.98	102.35
1505	NYSE	VMI	Thu, Aug 21, 2008	99.82	102.65	98.66	102.11
1504	NYSE	VMI	Wed, Aug 20, 2008	99.69	100.90	98.52	99.73
1503	NYSE	VMI	Tue, Aug 19, 2008	99.83	100.46	97.91	99.04
1502	NYSE	VMI	Mon, Aug 18, 2008	102.12	103.35	99.83	100.24
1501	NYSE	VMI	Fri, Aug 15, 2008	105.40	105.40	102.14	102.99
1500	NYSE	VMI	Thu, Aug 14, 2008	104.52	106.03	103.49	105.40
1499	NYSE	VMI	Wed, Aug 13, 2008	103.88	105.52	100.50	104.87
1498	NYSE	VMI	Tue, Aug 12, 2008	108.86	108.86	103.26	104.00
1497	NYSE	VMI	Mon, Aug 11, 2008	104.22	107.74	102.78	107.40
1496	NYSE	VMI	Fri, Aug 8, 2008	102.40	104.65	101.01	104.65
1495	NYSE	VMI	Thu, Aug 7, 2008	103.00	103.92	100.03	102.51
1494	NYSE	VMI	Wed, Aug 6, 2008	100.02	104.31	100.02	103.61
1493	NYSE	VMI	Tue, Aug 5, 2008	102.08	103.02	97.66	100.95
1492	NYSE	VMI	Mon, Aug 4, 2008	105.68	107.07	99.80	100.42
1491	NYSE	VMI	Fri, Aug 1, 2008	105.90	107.64	105.23	106.56
1490	NYSE	VMI	Thu, Jul 31, 2008	109.78	109.78	106.22	106.91
1489	NYSE	VMI	Wed, Jul 30, 2008	108.00	111.04	107.63	108.52
1488	NYSE	VMI	Tue, Jul 29, 2008	105.75	107.84	105.56	107.52
1487	NYSE	VMI	Mon, Jul 28, 2008	108.57	109.50	104.10	105.23
1486	NYSE	VMI	Fri, Jul 25, 2008	107.06	109.30	106.09	108.17
1485	NYSE	VMI	Thu, Jul 24, 2008	107.40	109.74	105.42	107.06
1484	NYSE	VMI	Wed, Jul 23, 2008	110.43	110.43	106.15	107.49
1483	NYSE	VMI	Tue, Jul 22, 2008	110.59	110.59	107.40	108.94
1482	NYSE	VMI	Mon, Jul 21, 2008	110.01	113.79	108.65	111.04
1481	NYSE	VMI	Fri, Jul 18, 2008	99.88	112.00	99.88	108.82
1480	NYSE	VMI	Thu, Jul 17, 2008	92.97	94.76	91.55	93.59
1479	NYSE	VMI	Wed, Jul 16, 2008	90.75	92.57	87.50	92.10
1478	NYSE	VMI	Tue, Jul 15, 2008	91.00	92.11	88.75	90.59
1477	NYSE	VMI	Mon, Jul 14, 2008	95.00	95.28	90.68	92.16
1476	NYSE	VMI	Fri, Jul 11, 2008	92.50	94.75	90.27	93.48
1475	NYSE	VMI	Thu, Jul 10, 2008	93.88	94.30	90.13	93.71
1474	NYSE	VMI	Wed, Jul 9, 2008	91.86	95.95	91.86	93.52
1473	NYSE	VMI	Tue, Jul 8, 2008	91.84	92.93	87.48	92.56
1472	NYSE	VMI	Mon, Jul 7, 2008	93.77	95.14	90.44	91.91
1471	NYSE	VMI	Thu, Jul 3, 2008	94.12	94.12	88.16	93.05
1470	NYSE	VMI	Wed, Jul 2, 2008	104.14	104.98	93.30	93.96
1469	NYSE	VMI	Tue, Jul 1, 2008	103.49	104.12	101.37	103.84
1468	NYSE	VMI	Mon, Jun 30, 2008	101.06	105.40	101.06	104.29
1467	NYSE	VMI	Fri, Jun 27, 2008	101.54	104.61	100.39	102.72
1466	NYSE	VMI	Thu, Jun 26, 2008	105.50	105.50	99.39	101.54
1465	NYSE	VMI	Wed, Jun 25, 2008	107.59	109.00	104.26	106.49
1464	NYSE	VMI	Tue, Jun 24, 2008	107.86	110.16	105.36	106.47
1463	NYSE	VMI	Mon, Jun 23, 2008	107.89	108.87	106.00	108.44
1462	NYSE	VMI	Fri, Jun 20, 2008	107.61	110.98	103.20	107.14
1461	NYSE	VMI	Thu, Jun 19, 2008	107.85	109.30	105.34	107.86
1460	NYSE	VMI	Wed, Jun 18, 2008	114.42	114.54	102.68	107.70
1459	NYSE	VMI	Tue, Jun 17, 2008	120.44	120.90	118.93	119.45
1458	NYSE	VMI	Mon, Jun 16, 2008	116.95	120.93	116.65	119.16
1457	NYSE	VMI	Fri, Jun 13, 2008	113.10	117.10	112.77	116.82
1456	NYSE	VMI	Thu, Jun 12, 2008	112.50	113.65	111.25	112.10
1455	NYSE	VMI	Wed, Jun 11, 2008	112.80	113.81	111.01	111.39
1454	NYSE	VMI	Tue, Jun 10, 2008	111.75	112.52	110.08	112.48
1453	NYSE	VMI	Mon, Jun 9, 2008	113.34	114.05	111.01	112.62
1452	NYSE	VMI	Fri, Jun 6, 2008	113.65	114.77	112.10	112.15
1451	NYSE	VMI	Thu, Jun 5, 2008	111.23	114.79	110.65	114.61
1450	NYSE	VMI	Wed, Jun 4, 2008	112.95	112.95	110.53	111.23
1449	NYSE	VMI	Tue, Jun 3, 2008	115.51	115.69	110.95	112.70
1448	NYSE	VMI	Mon, Jun 2, 2008	114.83	115.67	112.28	115.23
1447	NYSE	VMI	Fri, May 30, 2008	115.10	115.50	112.89	114.84
1446	NYSE	VMI	Thu, May 29, 2008	114.41	115.04	112.04	114.23
1445	NYSE	VMI	Wed, May 28, 2008	116.80	117.47	113.16	114.14
1444	NYSE	VMI	Tue, May 27, 2008	112.17	116.44	112.03	116.11
1443	NYSE	VMI	Fri, May 23, 2008	113.70	113.70	110.25	111.90
1442	NYSE	VMI	Thu, May 22, 2008	113.78	114.46	112.17	114.13
1441	NYSE	VMI	Wed, May 21, 2008	116.10	117.83	113.70	114.40
1440	NYSE	VMI	Tue, May 20, 2008	116.05	117.39	114.40	116.05
1439	NYSE	VMI	Mon, May 19, 2008	113.29	118.78	113.29	116.89
1438	NYSE	VMI	Fri, May 16, 2008	111.14	113.43	110.64	112.29
1437	NYSE	VMI	Thu, May 15, 2008	109.09	112.00	108.72	111.75
1436	NYSE	VMI	Wed, May 14, 2008	112.52	112.52	109.24	109.37
1435	NYSE	VMI	Tue, May 13, 2008	110.48	112.32	108.78	111.73
1434	NYSE	VMI	Mon, May 12, 2008	108.33	110.63	105.87	110.51
1433	NYSE	VMI	Fri, May 9, 2008	104.57	107.98	104.23	107.95
1432	NYSE	VMI	Thu, May 8, 2008	104.33	106.03	102.10	105.18
1431	NYSE	VMI	Wed, May 7, 2008	107.05	107.65	103.31	103.45
1430	NYSE	VMI	Tue, May 6, 2008	106.18	107.18	104.94	106.42
1429	NYSE	VMI	Mon, May 5, 2008	103.31	106.98	102.57	106.05
1428	NYSE	VMI	Fri, May 2, 2008	100.09	103.17	100.07	102.57
1427	NYSE	VMI	Thu, May 1, 2008	98.79	101.26	98.32	99.82
1426	NYSE	VMI	Wed, Apr 30, 2008	100.15	100.96	97.10	98.46
1425	NYSE	VMI	Tue, Apr 29, 2008	101.14	101.64	99.52	100.00
1424	NYSE	VMI	Mon, Apr 28, 2008	99.55	101.54	99.19	100.80
1423	NYSE	VMI	Fri, Apr 25, 2008	100.84	100.84	97.40	99.00
1422	NYSE	VMI	Thu, Apr 24, 2008	99.79	101.97	99.05	99.80
1421	NYSE	VMI	Wed, Apr 23, 2008	102.52	102.57	99.36	99.50
1420	NYSE	VMI	Tue, Apr 22, 2008	103.94	104.19	99.74	101.41
1419	NYSE	VMI	Mon, Apr 21, 2008	104.46	106.54	102.90	104.23
1418	NYSE	VMI	Fri, Apr 18, 2008	105.77	106.97	103.21	105.10
1417	NYSE	VMI	Thu, Apr 17, 2008	104.22	111.20	102.11	105.44
1416	NYSE	VMI	Wed, Apr 16, 2008	98.77	105.87	98.50	105.87
1415	NYSE	VMI	Tue, Apr 15, 2008	97.50	97.90	95.78	97.46
1414	NYSE	VMI	Mon, Apr 14, 2008	94.50	97.95	94.30	96.78
1413	NYSE	VMI	Fri, Apr 11, 2008	96.67	96.81	93.75	94.39
1412	NYSE	VMI	Thu, Apr 10, 2008	93.94	97.71	92.82	97.53
1411	NYSE	VMI	Wed, Apr 9, 2008	96.04	97.23	93.30	93.77
1410	NYSE	VMI	Tue, Apr 8, 2008	94.50	96.52	94.10	95.68
1409	NYSE	VMI	Mon, Apr 7, 2008	95.18	95.99	94.26	94.95
1408	NYSE	VMI	Fri, Apr 4, 2008	94.00	94.39	93.29	94.08
1407	NYSE	VMI	Thu, Apr 3, 2008	92.20	94.59	92.20	94.23
1406	NYSE	VMI	Wed, Apr 2, 2008	91.06	94.73	91.06	92.96
1405	NYSE	VMI	Tue, Apr 1, 2008	88.69	91.78	88.44	91.28
1404	NYSE	VMI	Mon, Mar 31, 2008	88.00	89.00	87.00	87.89
1403	NYSE	VMI	Fri, Mar 28, 2008	86.94	89.43	86.94	88.00
1402	NYSE	VMI	Thu, Mar 27, 2008	87.95	89.83	87.17	87.49
1401	NYSE	VMI	Wed, Mar 26, 2008	86.64	87.39	85.90	87.11
1400	NYSE	VMI	Tue, Mar 25, 2008	85.33	86.97	85.17	86.70
1399	NYSE	VMI	Mon, Mar 24, 2008	83.75	86.37	83.35	85.57
1398	NYSE	VMI	Thu, Mar 20, 2008	81.74	84.22	79.54	83.30
1397	NYSE	VMI	Wed, Mar 19, 2008	80.00	83.50	79.38	79.38
1396	NYSE	VMI	Tue, Mar 18, 2008	74.40	78.74	73.83	78.68
1395	NYSE	VMI	Mon, Mar 17, 2008	72.47	73.48	71.25	72.26
1394	NYSE	VMI	Fri, Mar 14, 2008	77.00	77.33	73.27	74.42
1393	NYSE	VMI	Thu, Mar 13, 2008	73.20	76.55	73.15	76.52
1392	NYSE	VMI	Wed, Mar 12, 2008	74.42	76.00	74.42	74.67
1391	NYSE	VMI	Tue, Mar 11, 2008	74.52	74.52	71.95	74.29
1390	NYSE	VMI	Mon, Mar 10, 2008	75.00	75.15	71.84	72.06
1389	NYSE	VMI	Fri, Mar 7, 2008	76.30	77.66	73.85	74.92
1388	NYSE	VMI	Thu, Mar 6, 2008	78.91	79.16	77.00	77.27
1387	NYSE	VMI	Wed, Mar 5, 2008	81.43	81.43	78.07	79.09
1386	NYSE	VMI	Tue, Mar 4, 2008	79.50	80.71	78.50	80.38
1385	NYSE	VMI	Mon, Mar 3, 2008	80.11	81.61	79.11	80.30
1384	NYSE	VMI	Fri, Feb 29, 2008	80.25	81.38	79.47	79.90
1383	NYSE	VMI	Thu, Feb 28, 2008	81.59	82.11	80.34	80.66
1382	NYSE	VMI	Wed, Feb 27, 2008	83.90	83.90	81.20	82.09
1381	NYSE	VMI	Tue, Feb 26, 2008	80.63	84.80	80.63	83.72
1380	NYSE	VMI	Mon, Feb 25, 2008	79.76	80.84	78.28	80.63
1379	NYSE	VMI	Fri, Feb 22, 2008	79.45	79.67	77.39	79.58
1378	NYSE	VMI	Thu, Feb 21, 2008	79.47	80.64	78.80	79.30
1377	NYSE	VMI	Wed, Feb 20, 2008	79.56	79.58	76.40	77.95
1376	NYSE	VMI	Tue, Feb 19, 2008	82.56	82.90	79.57	80.28
1375	NYSE	VMI	Fri, Feb 15, 2008	84.62	85.12	79.01	81.31
1374	NYSE	VMI	Thu, Feb 14, 2008	85.93	86.44	84.36	85.57
1373	NYSE	VMI	Wed, Feb 13, 2008	84.40	85.36	83.45	84.69
1372	NYSE	VMI	Tue, Feb 12, 2008	83.16	84.30	82.51	83.42
1371	NYSE	VMI	Mon, Feb 11, 2008	83.17	83.88	82.01	82.57
1370	NYSE	VMI	Fri, Feb 8, 2008	82.15	84.77	81.95	83.17
1369	NYSE	VMI	Thu, Feb 7, 2008	81.00	83.23	80.65	82.50
1368	NYSE	VMI	Wed, Feb 6, 2008	84.49	84.95	81.34	81.59
1367	NYSE	VMI	Tue, Feb 5, 2008	84.86	86.11	82.50	82.98
1366	NYSE	VMI	Mon, Feb 4, 2008	88.72	88.79	86.26	86.54
1365	NYSE	VMI	Fri, Feb 1, 2008	84.20	89.36	84.00	89.12
1364	NYSE	VMI	Thu, Jan 31, 2008	83.31	84.66	81.54	83.70
1363	NYSE	VMI	Wed, Jan 30, 2008	83.46	86.25	82.35	84.26
1362	NYSE	VMI	Tue, Jan 29, 2008	85.09	86.16	83.02	84.22
1361	NYSE	VMI	Mon, Jan 28, 2008	83.52	84.71	82.67	84.71
1360	NYSE	VMI	Fri, Jan 25, 2008	84.71	85.86	83.27	84.53
1359	NYSE	VMI	Thu, Jan 24, 2008	84.51	85.63	81.72	83.55
1358	NYSE	VMI	Wed, Jan 23, 2008	80.65	84.11	76.01	83.89
1357	NYSE	VMI	Tue, Jan 22, 2008	81.45	83.97	78.85	82.41
1356	NYSE	VMI	Fri, Jan 18, 2008	87.85	88.26	82.10	85.00
1355	NYSE	VMI	Thu, Jan 17, 2008	91.13	91.48	84.88	85.50
1354	NYSE	VMI	Wed, Jan 16, 2008	95.11	95.71	90.06	90.63
1353	NYSE	VMI	Tue, Jan 15, 2008	93.96	96.02	93.09	94.79
1352	NYSE	VMI	Mon, Jan 14, 2008	96.19	96.49	94.75	95.48
1351	NYSE	VMI	Fri, Jan 11, 2008	96.04	96.72	93.92	95.00
1350	NYSE	VMI	Thu, Jan 10, 2008	94.20	99.13	93.01	96.98
1349	NYSE	VMI	Wed, Jan 9, 2008	92.78	95.10	91.05	95.10
1348	NYSE	VMI	Tue, Jan 8, 2008	90.76	93.97	90.76	92.63
1347	NYSE	VMI	Mon, Jan 7, 2008	89.63	91.70	89.26	90.50
1346	NYSE	VMI	Fri, Jan 4, 2008	89.25	91.66	88.21	90.43
1345	NYSE	VMI	Thu, Jan 3, 2008	88.60	92.42	88.60	90.28
1344	NYSE	VMI	Wed, Jan 2, 2008	89.88	90.83	87.33	88.58
1343	NYSE	VMI	Mon, Dec 31, 2007	92.64	92.83	89.04	89.12
1342	NYSE	VMI	Fri, Dec 28, 2007	94.78	95.20	91.51	91.73
1341	NYSE	VMI	Thu, Dec 27, 2007	95.27	95.84	91.89	92.50
1340	NYSE	VMI	Wed, Dec 26, 2007	98.60	98.90	94.02	95.14
1339	NYSE	VMI	Mon, Dec 24, 2007	96.94	99.01	96.76	98.78
1338	NYSE	VMI	Fri, Dec 21, 2007	93.06	96.64	92.86	96.12
1337	NYSE	VMI	Thu, Dec 20, 2007	86.63	91.65	86.63	91.65
1336	NYSE	VMI	Wed, Dec 19, 2007	84.46	86.00	84.14	85.58
1335	NYSE	VMI	Tue, Dec 18, 2007	84.81	85.73	81.58	84.45
1334	NYSE	VMI	Mon, Dec 17, 2007	85.17	86.64	83.53	83.62
1333	NYSE	VMI	Fri, Dec 14, 2007	87.52	87.89	85.54	85.54
1332	NYSE	VMI	Thu, Dec 13, 2007	85.88	87.96	84.66	87.61
1331	NYSE	VMI	Wed, Dec 12, 2007	88.80	89.00	85.17	86.46
1330	NYSE	VMI	Tue, Dec 11, 2007	90.51	90.64	85.55	85.68
1329	NYSE	VMI	Mon, Dec 10, 2007	86.90	90.26	86.33	90.26
1328	NYSE	VMI	Fri, Dec 7, 2007	86.15	87.65	85.23	86.53
1327	NYSE	VMI	Thu, Dec 6, 2007	84.47	86.62	83.31	85.73
1326	NYSE	VMI	Wed, Dec 5, 2007	82.77	85.52	82.60	84.80
1325	NYSE	VMI	Tue, Dec 4, 2007	79.43	81.85	79.43	81.06
1324	NYSE	VMI	Mon, Dec 3, 2007	77.67	80.81	77.67	79.88
1323	NYSE	VMI	Fri, Nov 30, 2007	81.12	81.82	77.90	78.49
1322	NYSE	VMI	Thu, Nov 29, 2007	79.44	80.23	78.10	79.13
1321	NYSE	VMI	Wed, Nov 28, 2007	77.50	79.96	76.50	79.47
1320	NYSE	VMI	Tue, Nov 27, 2007	75.64	77.35	75.25	76.50
1319	NYSE	VMI	Mon, Nov 26, 2007	78.30	78.60	75.00	75.21
1318	NYSE	VMI	Fri, Nov 23, 2007	76.12	78.00	76.12	77.45
1317	NYSE	VMI	Wed, Nov 21, 2007	77.75	78.10	74.86	75.68
1316	NYSE	VMI	Tue, Nov 20, 2007	77.93	79.77	76.61	78.36
1315	NYSE	VMI	Mon, Nov 19, 2007	82.00	82.00	76.64	77.36
1314	NYSE	VMI	Fri, Nov 16, 2007	79.22	83.17	78.46	82.08
1313	NYSE	VMI	Thu, Nov 15, 2007	77.80	80.00	77.02	78.90
1312	NYSE	VMI	Wed, Nov 14, 2007	78.91	79.46	77.69	78.33
1311	NYSE	VMI	Tue, Nov 13, 2007	79.30	79.30	76.73	78.42
1310	NYSE	VMI	Mon, Nov 12, 2007	81.88	82.00	78.30	78.72
1309	NYSE	VMI	Fri, Nov 9, 2007	82.17	83.79	80.28	81.00
1308	NYSE	VMI	Thu, Nov 8, 2007	83.48	84.93	80.64	84.03
1307	NYSE	VMI	Wed, Nov 7, 2007	85.80	85.80	82.15	82.66
1306	NYSE	VMI	Tue, Nov 6, 2007	82.89	86.45	82.77	86.35
1305	NYSE	VMI	Mon, Nov 5, 2007	86.61	86.61	82.12	83.87
1304	NYSE	VMI	Fri, Nov 2, 2007	87.90	89.37	84.99	86.72
1303	NYSE	VMI	Thu, Nov 1, 2007	95.46	95.52	87.02	87.48
1302	NYSE	VMI	Wed, Oct 31, 2007	93.82	95.99	93.52	95.72
1301	NYSE	VMI	Tue, Oct 30, 2007	96.87	97.46	92.55	93.07
1300	NYSE	VMI	Mon, Oct 29, 2007	94.99	96.09	92.77	96.09
1299	NYSE	VMI	Fri, Oct 26, 2007	92.64	94.64	92.03	93.75
1298	NYSE	VMI	Thu, Oct 25, 2007	94.34	94.76	90.73	92.36
1297	NYSE	VMI	Wed, Oct 24, 2007	94.76	94.99	91.62	94.09
1296	NYSE	VMI	Tue, Oct 23, 2007	94.00	95.66	92.75	95.66
1295	NYSE	VMI	Mon, Oct 22, 2007	92.01	94.87	90.54	93.46
1294	NYSE	VMI	Fri, Oct 19, 2007	94.98	95.70	92.85	92.85
1293	NYSE	VMI	Thu, Oct 18, 2007	97.95	97.95	90.36	95.78
1292	NYSE	VMI	Wed, Oct 17, 2007	96.95	97.99	93.70	95.96
1291	NYSE	VMI	Tue, Oct 16, 2007	94.39	95.60	92.80	94.30
1290	NYSE	VMI	Mon, Oct 15, 2007	95.00	97.09	93.36	94.04
1289	NYSE	VMI	Fri, Oct 12, 2007	92.80	96.22	92.19	95.05
1288	NYSE	VMI	Thu, Oct 11, 2007	96.36	96.55	92.54	92.87
1287	NYSE	VMI	Wed, Oct 10, 2007	92.75	95.72	91.34	95.49
1286	NYSE	VMI	Tue, Oct 9, 2007	89.22	92.96	89.07	92.40
1285	NYSE	VMI	Mon, Oct 8, 2007	89.75	91.53	88.72	89.14
1284	NYSE	VMI	Fri, Oct 5, 2007	87.50	91.28	87.50	90.28
1283	NYSE	VMI	Thu, Oct 4, 2007	87.19	87.81	85.31	86.17
1282	NYSE	VMI	Wed, Oct 3, 2007	86.75	88.73	85.46	86.80
1281	NYSE	VMI	Tue, Oct 2, 2007	88.55	89.05	85.85	87.67
1280	NYSE	VMI	Mon, Oct 1, 2007	84.85	89.60	84.85	88.61
1279	NYSE	VMI	Fri, Sep 28, 2007	86.07	87.99	84.29	84.85
1278	NYSE	VMI	Thu, Sep 27, 2007	89.42	91.32	83.65	86.32
1277	NYSE	VMI	Wed, Sep 26, 2007	92.11	92.24	85.69	88.82
1276	NYSE	VMI	Tue, Sep 25, 2007	90.39	91.89	89.84	91.13
1275	NYSE	VMI	Mon, Sep 24, 2007	92.30	93.72	90.77	91.33
1274	NYSE	VMI	Fri, Sep 21, 2007	92.32	93.75	91.87	92.20
1273	NYSE	VMI	Thu, Sep 20, 2007	92.98	94.69	91.45	92.32
1272	NYSE	VMI	Wed, Sep 19, 2007	92.34	95.04	91.38	92.98
1271	NYSE	VMI	Tue, Sep 18, 2007	85.99	90.96	85.88	90.95
1270	NYSE	VMI	Mon, Sep 17, 2007	83.74	87.14	83.66	85.20
1269	NYSE	VMI	Fri, Sep 14, 2007	83.17	84.42	82.06	83.81
1268	NYSE	VMI	Thu, Sep 13, 2007	84.81	85.79	83.39	84.50
1267	NYSE	VMI	Wed, Sep 12, 2007	86.17	86.29	84.33	84.73
1266	NYSE	VMI	Tue, Sep 11, 2007	83.75	87.43	83.75	86.67
1265	NYSE	VMI	Mon, Sep 10, 2007	85.14	85.88	81.62	83.48
1264	NYSE	VMI	Fri, Sep 7, 2007	86.31	86.31	83.90	84.93
1263	NYSE	VMI	Thu, Sep 6, 2007	86.75	89.00	85.35	88.06
1262	NYSE	VMI	Wed, Sep 5, 2007	87.94	89.28	85.46	86.29
1261	NYSE	VMI	Tue, Sep 4, 2007	88.50	90.48	88.03	88.03
1260	NYSE	VMI	Fri, Aug 31, 2007	88.00	90.00	86.05	89.18
1259	NYSE	VMI	Thu, Aug 30, 2007	83.20	89.63	83.00	86.62
1258	NYSE	VMI	Wed, Aug 29, 2007	80.60	86.73	80.46	84.19
1257	NYSE	VMI	Tue, Aug 28, 2007	82.85	83.77	79.63	79.65
1256	NYSE	VMI	Mon, Aug 27, 2007	83.42	84.44	82.69	83.52
1255	NYSE	VMI	Fri, Aug 24, 2007	82.73	84.03	81.29	84.03
1254	NYSE	VMI	Thu, Aug 23, 2007	84.54	84.88	80.24	82.85
1253	NYSE	VMI	Wed, Aug 22, 2007	82.32	84.22	81.82	83.98
1252	NYSE	VMI	Tue, Aug 21, 2007	82.36	83.70	80.14	81.28
1251	NYSE	VMI	Mon, Aug 20, 2007	80.00	83.44	78.98	82.51
1250	NYSE	VMI	Fri, Aug 17, 2007	83.61	83.88	79.18	79.95
1249	NYSE	VMI	Thu, Aug 16, 2007	76.65	81.93	74.77	80.14
1248	NYSE	VMI	Wed, Aug 15, 2007	76.85	79.92	76.10	77.30
1247	NYSE	VMI	Tue, Aug 14, 2007	78.89	81.15	75.66	77.23
1246	NYSE	VMI	Mon, Aug 13, 2007	83.60	84.00	75.27	78.56
1245	NYSE	VMI	Fri, Aug 10, 2007	80.40	83.51	80.07	83.29
1244	NYSE	VMI	Thu, Aug 9, 2007	78.30	80.81	74.50	80.71
1243	NYSE	VMI	Wed, Aug 8, 2007	78.06	86.20	70.79	79.44
1242	NYSE	VMI	Tue, Aug 7, 2007	74.08	78.61	73.89	77.05
1241	NYSE	VMI	Mon, Aug 6, 2007	74.32	75.18	70.61	74.64
1240	NYSE	VMI	Fri, Aug 3, 2007	77.66	77.78	73.38	74.08
1239	NYSE	VMI	Thu, Aug 2, 2007	76.91	77.72	75.41	77.54
1238	NYSE	VMI	Wed, Aug 1, 2007	75.70	77.32	74.16	76.61
1237	NYSE	VMI	Tue, Jul 31, 2007	78.03	78.94	75.40	75.59
1236	NYSE	VMI	Mon, Jul 30, 2007	75.15	77.75	73.97	77.20
1235	NYSE	VMI	Fri, Jul 27, 2007	76.53	76.96	73.54	74.97
1234	NYSE	VMI	Thu, Jul 26, 2007	80.40	80.53	75.39	76.94
1233	NYSE	VMI	Wed, Jul 25, 2007	82.45	82.45	78.12	80.40
1232	NYSE	VMI	Tue, Jul 24, 2007	85.80	85.84	81.70	82.12
1231	NYSE	VMI	Mon, Jul 23, 2007	84.50	87.55	84.50	85.75
1230	NYSE	VMI	Fri, Jul 20, 2007	86.52	88.25	80.35	82.15
1229	NYSE	VMI	Thu, Jul 19, 2007	81.00	84.99	78.52	84.86
1228	NYSE	VMI	Wed, Jul 18, 2007	72.97	75.42	72.97	75.07
1227	NYSE	VMI	Tue, Jul 17, 2007	75.47	76.22	73.77	74.67
1226	NYSE	VMI	Mon, Jul 16, 2007	76.59	76.59	74.36	74.78
1225	NYSE	VMI	Fri, Jul 13, 2007	77.07	77.60	71.83	77.10
1224	NYSE	VMI	Thu, Jul 12, 2007	74.41	77.64	74.41	76.98
1223	NYSE	VMI	Wed, Jul 11, 2007	73.15	73.53	72.36	73.52
1222	NYSE	VMI	Tue, Jul 10, 2007	74.56	74.56	73.01	73.33
1221	NYSE	VMI	Mon, Jul 9, 2007	74.79	76.34	74.50	75.37
1220	NYSE	VMI	Fri, Jul 6, 2007	74.88	76.40	73.76	74.81
1219	NYSE	VMI	Thu, Jul 5, 2007	73.98	75.02	73.98	74.75
1218	NYSE	VMI	Tue, Jul 3, 2007	73.53	73.79	72.76	73.74
1217	NYSE	VMI	Mon, Jul 2, 2007	73.06	74.15	72.79	73.53
1216	NYSE	VMI	Fri, Jun 29, 2007	71.30	74.22	71.30	72.76
1215	NYSE	VMI	Thu, Jun 28, 2007	72.99	73.28	69.96	71.12
1214	NYSE	VMI	Wed, Jun 27, 2007	70.72	71.22	69.07	71.10
1213	NYSE	VMI	Tue, Jun 26, 2007	72.89	73.39	70.29	70.99
1212	NYSE	VMI	Mon, Jun 25, 2007	73.76	74.42	72.03	72.64
1211	NYSE	VMI	Fri, Jun 22, 2007	72.19	75.27	71.92	74.10
1210	NYSE	VMI	Thu, Jun 21, 2007	71.13	72.23	69.96	71.91
1209	NYSE	VMI	Wed, Jun 20, 2007	72.70	73.50	70.96	71.13
1208	NYSE	VMI	Tue, Jun 19, 2007	71.16	72.89	70.79	72.46
1207	NYSE	VMI	Mon, Jun 18, 2007	71.42	71.95	70.41	71.23
1206	NYSE	VMI	Fri, Jun 15, 2007	71.53	72.63	71.08	71.28
1205	NYSE	VMI	Thu, Jun 14, 2007	68.60	70.75	68.60	69.96
1204	NYSE	VMI	Wed, Jun 13, 2007	68.49	69.02	67.17	68.81
1203	NYSE	VMI	Tue, Jun 12, 2007	69.24	69.58	66.88	68.20
1202	NYSE	VMI	Mon, Jun 11, 2007	68.96	70.40	68.80	69.37
1201	NYSE	VMI	Fri, Jun 8, 2007	66.82	68.94	65.87	68.90
1200	NYSE	VMI	Thu, Jun 7, 2007	69.28	69.28	66.76	67.11
1199	NYSE	VMI	Wed, Jun 6, 2007	70.49	70.49	68.17	69.75
1198	NYSE	VMI	Tue, Jun 5, 2007	70.32	70.58	69.11	70.50
1197	NYSE	VMI	Mon, Jun 4, 2007	71.14	71.20	69.58	70.33
1196	NYSE	VMI	Fri, Jun 1, 2007	71.20	71.60	70.74	71.28
1195	NYSE	VMI	Thu, May 31, 2007	69.99	73.83	69.99	70.49
1194	NYSE	VMI	Wed, May 30, 2007	68.70	70.00	67.45	69.80
1193	NYSE	VMI	Tue, May 29, 2007	64.99	70.12	64.40	69.30
1192	NYSE	VMI	Fri, May 25, 2007	62.70	64.54	62.70	64.50
1191	NYSE	VMI	Thu, May 24, 2007	65.34	65.75	62.20	62.57
1190	NYSE	VMI	Wed, May 23, 2007	65.52	66.58	65.13	65.18
1189	NYSE	VMI	Tue, May 22, 2007	63.73	65.68	63.73	65.28
1188	NYSE	VMI	Mon, May 21, 2007	62.81	64.16	62.65	63.49
1187	NYSE	VMI	Fri, May 18, 2007	62.37	63.24	61.27	62.68
1186	NYSE	VMI	Thu, May 17, 2007	61.85	63.02	61.47	62.29
1185	NYSE	VMI	Wed, May 16, 2007	62.54	62.60	60.80	62.10
1184	NYSE	VMI	Tue, May 15, 2007	63.48	64.10	62.03	62.29
1183	NYSE	VMI	Mon, May 14, 2007	63.33	64.18	63.20	63.48
1182	NYSE	VMI	Fri, May 11, 2007	62.62	63.48	62.42	63.33
1181	NYSE	VMI	Thu, May 10, 2007	63.91	64.30	62.18	62.20
1180	NYSE	VMI	Wed, May 9, 2007	63.45	64.62	63.01	64.44
1179	NYSE	VMI	Tue, May 8, 2007	65.37	65.37	63.13	63.46
1178	NYSE	VMI	Mon, May 7, 2007	64.21	65.58	63.85	65.51
1177	NYSE	VMI	Fri, May 4, 2007	64.10	64.38	63.49	64.21
1176	NYSE	VMI	Thu, May 3, 2007	64.00	64.35	62.84	64.16
1175	NYSE	VMI	Wed, May 2, 2007	63.95	65.10	63.74	63.86
1174	NYSE	VMI	Tue, May 1, 2007	62.88	63.88	62.64	63.80
1173	NYSE	VMI	Mon, Apr 30, 2007	65.32	65.44	62.88	62.88
1172	NYSE	VMI	Fri, Apr 27, 2007	64.64	65.11	63.60	64.90
1171	NYSE	VMI	Thu, Apr 26, 2007	64.85	65.28	64.35	64.67
1170	NYSE	VMI	Wed, Apr 25, 2007	65.61	65.90	64.63	64.85
1169	NYSE	VMI	Tue, Apr 24, 2007	65.86	66.24	64.99	65.40
1168	NYSE	VMI	Mon, Apr 23, 2007	65.00	66.25	65.00	65.61
1167	NYSE	VMI	Fri, Apr 20, 2007	64.99	65.94	64.40	65.67
1166	NYSE	VMI	Thu, Apr 19, 2007	60.00	65.64	57.31	63.97
1165	NYSE	VMI	Wed, Apr 18, 2007	57.92	58.14	57.01	57.31
1164	NYSE	VMI	Tue, Apr 17, 2007	58.53	58.54	57.64	58.14
1163	NYSE	VMI	Mon, Apr 16, 2007	58.27	58.79	58.02	58.55
1162	NYSE	VMI	Fri, Apr 13, 2007	58.30	58.30	57.38	58.19
1161	NYSE	VMI	Thu, Apr 12, 2007	57.79	58.48	57.26	58.35
1160	NYSE	VMI	Wed, Apr 11, 2007	58.68	58.88	57.27	57.56
1159	NYSE	VMI	Tue, Apr 10, 2007	57.65	58.90	57.65	58.60
1158	NYSE	VMI	Mon, Apr 9, 2007	57.47	58.34	56.35	57.76
1157	NYSE	VMI	Thu, Apr 5, 2007	57.79	57.79	57.32	57.52
1156	NYSE	VMI	Wed, Apr 4, 2007	58.05	58.26	57.48	57.80
1155	NYSE	VMI	Tue, Apr 3, 2007	59.70	59.70	57.80	58.03
1154	NYSE	VMI	Mon, Apr 2, 2007	57.83	59.83	57.74	59.66
1153	NYSE	VMI	Fri, Mar 30, 2007	58.55	58.67	56.76	57.83
1152	NYSE	VMI	Thu, Mar 29, 2007	55.90	58.42	55.90	58.42
1151	NYSE	VMI	Wed, Mar 28, 2007	53.27	56.07	53.27	55.48
1150	NYSE	VMI	Tue, Mar 27, 2007	54.27	54.27	53.30	53.49
1149	NYSE	VMI	Mon, Mar 26, 2007	55.26	55.75	53.46	54.48
1148	NYSE	VMI	Fri, Mar 23, 2007	54.86	55.47	54.86	55.35
1147	NYSE	VMI	Thu, Mar 22, 2007	54.13	54.80	53.81	54.65
1146	NYSE	VMI	Wed, Mar 21, 2007	54.53	55.51	53.33	55.09
1145	NYSE	VMI	Tue, Mar 20, 2007	53.97	54.75	53.81	54.66
1144	NYSE	VMI	Mon, Mar 19, 2007	52.97	54.78	51.98	54.17
1143	NYSE	VMI	Fri, Mar 16, 2007	53.03	53.21	51.86	52.47
1142	NYSE	VMI	Thu, Mar 15, 2007	51.76	53.03	51.36	53.03
1141	NYSE	VMI	Wed, Mar 14, 2007	50.87	53.76	50.87	53.06
1140	NYSE	VMI	Tue, Mar 13, 2007	54.00	54.24	51.92	52.18
1139	NYSE	VMI	Mon, Mar 12, 2007	54.69	54.89	53.89	54.35
1138	NYSE	VMI	Fri, Mar 9, 2007	54.99	55.49	54.13	54.91
1137	NYSE	VMI	Thu, Mar 8, 2007	53.96	55.11	53.94	54.25
1136	NYSE	VMI	Wed, Mar 7, 2007	53.55	54.24	53.08	53.63
1135	NYSE	VMI	Tue, Mar 6, 2007	52.50	54.08	52.41	53.56
1134	NYSE	VMI	Mon, Mar 5, 2007	54.35	54.45	52.01	52.01
1133	NYSE	VMI	Fri, Mar 2, 2007	55.86	56.49	54.92	54.93
1132	NYSE	VMI	Thu, Mar 1, 2007	56.55	57.13	55.57	56.11
1131	NYSE	VMI	Wed, Feb 28, 2007	55.50	57.48	55.02	56.72
1130	NYSE	VMI	Tue, Feb 27, 2007	56.44	56.44	54.56	55.50
1129	NYSE	VMI	Mon, Feb 26, 2007	57.85	58.50	57.19	57.46
1128	NYSE	VMI	Fri, Feb 23, 2007	58.61	58.62	56.97	57.78
1127	NYSE	VMI	Thu, Feb 22, 2007	58.57	58.82	58.02	58.82
1126	NYSE	VMI	Wed, Feb 21, 2007	58.06	58.86	57.87	58.57
1125	NYSE	VMI	Tue, Feb 20, 2007	58.22	58.36	57.64	58.20
1124	NYSE	VMI	Fri, Feb 16, 2007	58.34	58.41	57.22	58.25
1123	NYSE	VMI	Thu, Feb 15, 2007	57.27	61.18	57.27	58.37
1122	NYSE	VMI	Wed, Feb 14, 2007	55.37	57.74	54.36	57.26
1121	NYSE	VMI	Tue, Feb 13, 2007	54.24	55.64	54.18	55.58
1120	NYSE	VMI	Mon, Feb 12, 2007	55.00	55.41	54.19	54.43
1119	NYSE	VMI	Fri, Feb 9, 2007	55.74	56.41	54.16	54.85
1118	NYSE	VMI	Thu, Feb 8, 2007	55.73	56.46	55.33	55.87
1117	NYSE	VMI	Wed, Feb 7, 2007	55.70	56.44	55.46	55.98
1116	NYSE	VMI	Tue, Feb 6, 2007	55.63	55.96	55.35	55.52
1115	NYSE	VMI	Mon, Feb 5, 2007	57.00	57.00	55.29	55.57
1114	NYSE	VMI	Fri, Feb 2, 2007	57.26	57.31	56.04	56.94
1113	NYSE	VMI	Thu, Feb 1, 2007	55.52	57.25	55.52	57.10
1112	NYSE	VMI	Wed, Jan 31, 2007	54.60	55.87	54.22	55.47
1111	NYSE	VMI	Tue, Jan 30, 2007	53.87	54.70	53.87	54.56
1110	NYSE	VMI	Mon, Jan 29, 2007	54.10	54.59	52.70	53.77
1109	NYSE	VMI	Fri, Jan 26, 2007	54.24	54.44	53.68	54.28
1108	NYSE	VMI	Thu, Jan 25, 2007	54.70	54.70	53.74	54.01
1107	NYSE	VMI	Wed, Jan 24, 2007	54.15	54.86	53.15	54.62
1106	NYSE	VMI	Tue, Jan 23, 2007	51.85	54.19	51.85	54.03
1105	NYSE	VMI	Mon, Jan 22, 2007	52.34	52.34	51.78	52.14
1104	NYSE	VMI	Fri, Jan 19, 2007	52.00	52.71	51.85	52.34
1103	NYSE	VMI	Thu, Jan 18, 2007	52.50	53.05	51.70	51.85
1102	NYSE	VMI	Wed, Jan 17, 2007	51.80	52.69	51.71	52.57
1101	NYSE	VMI	Tue, Jan 16, 2007	52.90	53.00	51.47	51.96
1100	NYSE	VMI	Fri, Jan 12, 2007	52.67	52.90	52.31	52.81
1099	NYSE	VMI	Thu, Jan 11, 2007	51.95	53.30	51.95	52.72
1098	NYSE	VMI	Wed, Jan 10, 2007	52.15	52.22	51.43	51.93
1097	NYSE	VMI	Tue, Jan 9, 2007	52.77	52.94	51.40	52.23
1096	NYSE	VMI	Mon, Jan 8, 2007	52.90	53.25	52.05	52.87
1095	NYSE	VMI	Fri, Jan 5, 2007	51.80	53.38	51.36	52.95
1094	NYSE	VMI	Thu, Jan 4, 2007	53.40	53.40	51.84	51.97
1093	NYSE	VMI	Wed, Jan 3, 2007	55.67	55.77	53.25	53.99
1092	NYSE	VMI	Fri, Dec 29, 2006	56.26	56.38	55.06	55.49
1091	NYSE	VMI	Thu, Dec 28, 2006	57.00	57.00	55.36	56.36
1090	NYSE	VMI	Wed, Dec 27, 2006	54.75	57.28	54.75	57.04
1089	NYSE	VMI	Tue, Dec 26, 2006	53.84	54.78	53.84	54.60
1088	NYSE	VMI	Fri, Dec 22, 2006	54.57	54.90	53.66	53.99
1087	NYSE	VMI	Thu, Dec 21, 2006	55.35	55.73	53.60	54.50
1086	NYSE	VMI	Wed, Dec 20, 2006	54.91	55.64	54.70	55.34
1085	NYSE	VMI	Tue, Dec 19, 2006	55.55	55.55	54.17	54.81
1084	NYSE	VMI	Mon, Dec 18, 2006	56.67	56.97	55.27	55.75
1083	NYSE	VMI	Fri, Dec 15, 2006	57.60	57.90	56.05	56.64
1082	NYSE	VMI	Thu, Dec 14, 2006	57.32	58.11	57.30	57.60
1081	NYSE	VMI	Wed, Dec 13, 2006	57.54	57.66	56.95	57.32
1080	NYSE	VMI	Tue, Dec 12, 2006	58.50	58.65	56.99	57.35
1079	NYSE	VMI	Mon, Dec 11, 2006	60.44	60.54	58.39	58.57
1078	NYSE	VMI	Fri, Dec 8, 2006	59.57	60.65	58.59	60.44
1077	NYSE	VMI	Thu, Dec 7, 2006	60.33	60.83	59.20	59.60
1076	NYSE	VMI	Wed, Dec 6, 2006	59.86	60.94	58.73	60.15
1075	NYSE	VMI	Tue, Dec 5, 2006	60.62	60.62	59.75	59.96
1074	NYSE	VMI	Mon, Dec 4, 2006	59.05	61.19	58.99	60.45
1073	NYSE	VMI	Fri, Dec 1, 2006	59.25	59.40	57.52	58.88
1072	NYSE	VMI	Thu, Nov 30, 2006	60.00	60.23	58.94	59.25
1071	NYSE	VMI	Wed, Nov 29, 2006	58.75	60.70	58.75	60.13
1070	NYSE	VMI	Tue, Nov 28, 2006	58.44	58.60	57.50	58.30
1069	NYSE	VMI	Mon, Nov 27, 2006	58.95	58.95	58.00	58.59
1068	NYSE	VMI	Fri, Nov 24, 2006	57.45	59.23	57.31	59.15
1067	NYSE	VMI	Wed, Nov 22, 2006	58.18	58.29	57.10	57.57
1066	NYSE	VMI	Tue, Nov 21, 2006	57.90	58.28	57.18	58.17
1065	NYSE	VMI	Mon, Nov 20, 2006	56.10	58.21	56.10	57.91
1064	NYSE	VMI	Fri, Nov 17, 2006	56.03	56.55	55.61	56.00
1063	NYSE	VMI	Thu, Nov 16, 2006	56.56	56.58	55.13	56.08
1062	NYSE	VMI	Wed, Nov 15, 2006	57.51	57.59	56.31	56.71
1061	NYSE	VMI	Tue, Nov 14, 2006	57.21	57.51	56.14	57.51
1060	NYSE	VMI	Mon, Nov 13, 2006	56.52	57.38	56.07	57.01
1059	NYSE	VMI	Fri, Nov 10, 2006	55.60	56.57	55.02	56.52
1058	NYSE	VMI	Thu, Nov 9, 2006	56.68	56.93	54.93	55.50
1057	NYSE	VMI	Wed, Nov 8, 2006	55.86	56.88	55.25	56.88
1056	NYSE	VMI	Tue, Nov 7, 2006	56.40	57.43	55.73	56.05
1055	NYSE	VMI	Mon, Nov 6, 2006	54.70	56.60	54.70	56.40
1054	NYSE	VMI	Fri, Nov 3, 2006	54.22	54.80	53.47	54.50
1053	NYSE	VMI	Thu, Nov 2, 2006	54.80	54.82	53.75	53.97
1052	NYSE	VMI	Wed, Nov 1, 2006	56.00	56.52	54.80	55.03
1051	NYSE	VMI	Tue, Oct 31, 2006	56.46	56.77	55.10	55.80
1050	NYSE	VMI	Mon, Oct 30, 2006	55.85	56.75	55.30	56.45
1049	NYSE	VMI	Fri, Oct 27, 2006	57.50	57.81	55.97	56.06
1048	NYSE	VMI	Thu, Oct 26, 2006	57.14	57.74	56.06	57.64
1047	NYSE	VMI	Wed, Oct 25, 2006	57.15	57.48	55.82	56.84
1046	NYSE	VMI	Tue, Oct 24, 2006	56.38	57.40	56.05	56.77
1045	NYSE	VMI	Mon, Oct 23, 2006	55.49	57.00	55.05	56.50
1044	NYSE	VMI	Fri, Oct 20, 2006	56.80	56.80	55.29	55.59
1043	NYSE	VMI	Thu, Oct 19, 2006	56.80	57.05	55.94	56.80
1042	NYSE	VMI	Wed, Oct 18, 2006	59.95	60.88	56.05	57.10
1041	NYSE	VMI	Tue, Oct 17, 2006	59.90	59.90	57.73	59.00
1040	NYSE	VMI	Mon, Oct 16, 2006	57.77	59.90	57.60	59.90
1039	NYSE	VMI	Fri, Oct 13, 2006	57.05	58.39	56.65	57.76
1038	NYSE	VMI	Thu, Oct 12, 2006	55.30	57.30	55.10	57.04
1037	NYSE	VMI	Wed, Oct 11, 2006	54.78	55.73	54.42	55.12
1036	NYSE	VMI	Tue, Oct 10, 2006	54.27	55.25	53.78	54.93
1035	NYSE	VMI	Mon, Oct 9, 2006	52.90	54.51	52.71	54.12
1034	NYSE	VMI	Fri, Oct 6, 2006	52.92	53.50	52.05	53.04
1033	NYSE	VMI	Thu, Oct 5, 2006	51.65	53.26	51.65	53.07
1032	NYSE	VMI	Wed, Oct 4, 2006	50.82	51.70	50.36	51.48
1031	NYSE	VMI	Tue, Oct 3, 2006	51.17	51.68	50.29	50.97
1030	NYSE	VMI	Mon, Oct 2, 2006	52.20	52.61	50.50	51.16
1029	NYSE	VMI	Fri, Sep 29, 2006	53.07	53.57	52.25	52.25
1028	NYSE	VMI	Thu, Sep 28, 2006	54.77	55.38	52.65	53.04
1027	NYSE	VMI	Wed, Sep 27, 2006	54.80	54.80	53.54	54.52
1026	NYSE	VMI	Tue, Sep 26, 2006	53.68	54.99	53.65	54.98
1025	NYSE	VMI	Mon, Sep 25, 2006	52.68	53.71	51.38	53.51
1024	NYSE	VMI	Fri, Sep 22, 2006	53.78	53.83	51.70	52.51
1023	NYSE	VMI	Thu, Sep 21, 2006	54.14	54.76	53.10	53.84
1022	NYSE	VMI	Wed, Sep 20, 2006	52.68	54.12	52.50	54.08
1021	NYSE	VMI	Tue, Sep 19, 2006	53.74	53.77	51.41	52.50
1020	NYSE	VMI	Mon, Sep 18, 2006	54.53	54.53	53.29	53.61
1019	NYSE	VMI	Fri, Sep 15, 2006	54.36	55.38	53.78	54.66
1018	NYSE	VMI	Thu, Sep 14, 2006	54.81	55.28	53.62	53.96
1017	NYSE	VMI	Wed, Sep 13, 2006	53.38	55.35	53.23	54.81
1016	NYSE	VMI	Tue, Sep 12, 2006	51.96	53.39	51.85	53.39
1015	NYSE	VMI	Mon, Sep 11, 2006	52.69	52.75	50.49	51.95
1014	NYSE	VMI	Fri, Sep 8, 2006	52.96	53.57	52.17	52.60
1013	NYSE	VMI	Thu, Sep 7, 2006	55.70	55.75	52.80	52.95
1012	NYSE	VMI	Wed, Sep 6, 2006	57.83	57.83	55.82	55.94
1011	NYSE	VMI	Tue, Sep 5, 2006	55.10	58.70	55.00	57.84
1010	NYSE	VMI	Fri, Sep 1, 2006	52.41	54.35	51.85	53.50
1009	NYSE	VMI	Thu, Aug 31, 2006	51.25	52.49	51.17	52.16
1008	NYSE	VMI	Wed, Aug 30, 2006	50.90	51.48	50.56	51.05
1007	NYSE	VMI	Tue, Aug 29, 2006	51.68	51.70	49.41	50.68
1006	NYSE	VMI	Mon, Aug 28, 2006	50.35	51.65	50.35	51.50
1005	NYSE	VMI	Fri, Aug 25, 2006	50.61	51.12	49.73	50.15
1004	NYSE	VMI	Thu, Aug 24, 2006	50.20	50.99	49.70	50.71
1003	NYSE	VMI	Wed, Aug 23, 2006	52.52	52.81	49.95	50.05
1002	NYSE	VMI	Tue, Aug 22, 2006	50.90	52.70	50.90	52.35
1001	NYSE	VMI	Mon, Aug 21, 2006	52.35	52.36	50.56	50.80
1000	NYSE	VMI	Fri, Aug 18, 2006	52.28	52.80	51.20	52.55
999	NYSE	VMI	Thu, Aug 17, 2006	52.07	52.70	51.79	52.03
998	NYSE	VMI	Wed, Aug 16, 2006	51.50	52.40	50.98	52.07
997	NYSE	VMI	Tue, Aug 15, 2006	48.55	51.13	48.44	50.95
996	NYSE	VMI	Mon, Aug 14, 2006	48.35	48.91	47.86	48.15
995	NYSE	VMI	Fri, Aug 11, 2006	49.36	49.36	47.76	48.11
994	NYSE	VMI	Thu, Aug 10, 2006	48.40	49.55	48.00	49.51
993	NYSE	VMI	Wed, Aug 9, 2006	50.15	50.50	48.48	48.58
992	NYSE	VMI	Tue, Aug 8, 2006	52.00	52.00	49.59	49.83
991	NYSE	VMI	Mon, Aug 7, 2006	52.02	52.82	51.55	51.84
990	NYSE	VMI	Fri, Aug 4, 2006	53.15	53.90	51.03	52.02
989	NYSE	VMI	Thu, Aug 3, 2006	51.92	53.67	51.50	52.78
988	NYSE	VMI	Wed, Aug 2, 2006	51.25	52.60	51.25	51.91
987	NYSE	VMI	Tue, Aug 1, 2006	50.80	50.99	50.11	50.62
986	NYSE	VMI	Mon, Jul 31, 2006	49.87	50.88	49.65	50.85
985	NYSE	VMI	Fri, Jul 28, 2006	49.00	50.12	49.00	50.12
984	NYSE	VMI	Thu, Jul 27, 2006	49.07	49.80	48.40	48.76
983	NYSE	VMI	Wed, Jul 26, 2006	49.16	49.20	47.20	48.90
982	NYSE	VMI	Tue, Jul 25, 2006	48.65	49.49	48.11	49.15
981	NYSE	VMI	Mon, Jul 24, 2006	47.71	48.68	47.65	48.58
980	NYSE	VMI	Fri, Jul 21, 2006	49.30	49.35	47.35	47.48
979	NYSE	VMI	Thu, Jul 20, 2006	51.00	51.75	49.28	49.29
978	NYSE	VMI	Wed, Jul 19, 2006	45.50	50.85	44.59	50.65
977	NYSE	VMI	Tue, Jul 18, 2006	44.10	44.22	42.49	43.15
976	NYSE	VMI	Mon, Jul 17, 2006	45.66	45.70	43.90	44.00
975	NYSE	VMI	Fri, Jul 14, 2006	46.25	46.26	44.52	45.53
974	NYSE	VMI	Thu, Jul 13, 2006	47.50	47.50	46.11	46.30
973	NYSE	VMI	Wed, Jul 12, 2006	48.64	48.64	47.55	47.63
972	NYSE	VMI	Tue, Jul 11, 2006	47.71	48.78	47.00	48.64
971	NYSE	VMI	Mon, Jul 10, 2006	46.62	47.82	46.55	47.70
970	NYSE	VMI	Fri, Jul 7, 2006	46.89	47.14	46.20	46.40
969	NYSE	VMI	Thu, Jul 6, 2006	47.30	47.60	46.29	46.90
968	NYSE	VMI	Wed, Jul 5, 2006	47.10	47.10	45.74	46.68
967	NYSE	VMI	Mon, Jul 3, 2006	46.34	47.55	46.16	47.10
966	NYSE	VMI	Fri, Jun 30, 2006	45.52	46.95	44.80	46.49
965	NYSE	VMI	Thu, Jun 29, 2006	43.36	45.86	43.36	45.27
964	NYSE	VMI	Wed, Jun 28, 2006	43.63	43.92	41.86	43.21
963	NYSE	VMI	Tue, Jun 27, 2006	44.44	45.28	43.80	43.87
962	NYSE	VMI	Mon, Jun 26, 2006	44.39	44.60	43.91	44.35
961	NYSE	VMI	Fri, Jun 23, 2006	43.85	44.82	43.50	44.14
960	NYSE	VMI	Thu, Jun 22, 2006	44.30	44.30	43.10	43.86
959	NYSE	VMI	Wed, Jun 21, 2006	42.25	44.85	42.20	44.38
958	NYSE	VMI	Tue, Jun 20, 2006	41.83	42.90	41.75	41.88
957	NYSE	VMI	Mon, Jun 19, 2006	43.89	44.20	41.08	41.71
956	NYSE	VMI	Fri, Jun 16, 2006	44.37	44.45	42.60	43.90
955	NYSE	VMI	Thu, Jun 15, 2006	43.10	44.70	43.07	44.36
954	NYSE	VMI	Wed, Jun 14, 2006	41.00	42.33	40.96	42.24
953	NYSE	VMI	Tue, Jun 13, 2006	41.98	43.10	40.88	41.10
952	NYSE	VMI	Mon, Jun 12, 2006	45.10	45.19	41.92	42.05
951	NYSE	VMI	Fri, Jun 9, 2006	44.95	45.60	44.58	45.00
950	NYSE	VMI	Thu, Jun 8, 2006	44.29	44.84	41.59	44.78
949	NYSE	VMI	Wed, Jun 7, 2006	45.60	45.72	44.08	44.44
948	NYSE	VMI	Tue, Jun 6, 2006	47.87	47.95	45.04	45.60
947	NYSE	VMI	Mon, Jun 5, 2006	50.74	50.79	47.55	47.71
946	NYSE	VMI	Fri, Jun 2, 2006	49.60	50.99	49.60	50.70
945	NYSE	VMI	Thu, Jun 1, 2006	47.89	49.79	47.48	49.72
944	NYSE	VMI	Wed, May 31, 2006	47.90	48.60	47.19	47.90
943	NYSE	VMI	Tue, May 30, 2006	49.15	49.49	47.86	47.90
942	NYSE	VMI	Fri, May 26, 2006	49.40	49.40	48.20	48.70
941	NYSE	VMI	Thu, May 25, 2006	49.05	49.45	48.45	49.15
940	NYSE	VMI	Wed, May 24, 2006	48.40	49.22	47.02	48.76
939	NYSE	VMI	Tue, May 23, 2006	48.50	49.96	48.29	48.49
938	NYSE	VMI	Mon, May 22, 2006	50.50	50.60	46.61	48.44
937	NYSE	VMI	Fri, May 19, 2006	50.66	51.05	49.55	50.55
936	NYSE	VMI	Thu, May 18, 2006	50.78	52.62	50.45	50.65
935	NYSE	VMI	Wed, May 17, 2006	51.96	52.05	50.28	50.70
934	NYSE	VMI	Tue, May 16, 2006	51.10	52.80	50.60	52.06
933	NYSE	VMI	Mon, May 15, 2006	52.40	52.55	50.40	51.15
932	NYSE	VMI	Fri, May 12, 2006	54.05	54.09	51.73	52.34
931	NYSE	VMI	Thu, May 11, 2006	56.30	56.60	53.97	54.09
930	NYSE	VMI	Wed, May 10, 2006	55.40	56.50	55.37	56.20
929	NYSE	VMI	Tue, May 9, 2006	56.42	57.25	56.09	56.23
928	NYSE	VMI	Mon, May 8, 2006	56.10	56.95	56.10	56.35
927	NYSE	VMI	Fri, May 5, 2006	57.05	57.50	56.65	56.71
926	NYSE	VMI	Thu, May 4, 2006	56.61	57.84	55.86	56.93
925	NYSE	VMI	Wed, May 3, 2006	55.65	58.00	55.65	56.60
924	NYSE	VMI	Tue, May 2, 2006	55.30	55.58	54.55	55.52
923	NYSE	VMI	Mon, May 1, 2006	53.95	55.60	53.95	55.12
922	NYSE	VMI	Fri, Apr 28, 2006	53.98	54.04	53.01	53.75
921	NYSE	VMI	Thu, Apr 27, 2006	55.00	55.20	54.02	54.18
920	NYSE	VMI	Wed, Apr 26, 2006	53.25	55.74	53.25	54.90
919	NYSE	VMI	Tue, Apr 25, 2006	53.26	55.18	52.71	54.17
918	NYSE	VMI	Mon, Apr 24, 2006	52.00	54.52	51.50	53.10
917	NYSE	VMI	Fri, Apr 21, 2006	49.00	52.24	48.50	52.00
916	NYSE	VMI	Thu, Apr 20, 2006	49.60	49.60	48.02	48.36
915	NYSE	VMI	Wed, Apr 19, 2006	45.00	50.20	45.00	49.76
914	NYSE	VMI	Tue, Apr 18, 2006	42.91	43.88	42.80	43.50
913	NYSE	VMI	Mon, Apr 17, 2006	43.00	43.20	42.36	42.71
912	NYSE	VMI	Thu, Apr 13, 2006	41.81	43.00	41.35	43.00
911	NYSE	VMI	Wed, Apr 12, 2006	40.36	41.91	40.30	41.81
910	NYSE	VMI	Tue, Apr 11, 2006	41.05	41.44	39.92	40.35
909	NYSE	VMI	Mon, Apr 10, 2006	41.51	42.05	41.03	41.03
908	NYSE	VMI	Fri, Apr 7, 2006	42.10	42.25	41.25	41.50
907	NYSE	VMI	Thu, Apr 6, 2006	42.38	42.40	41.79	42.00
906	NYSE	VMI	Wed, Apr 5, 2006	42.15	42.50	42.11	42.39
905	NYSE	VMI	Tue, Apr 4, 2006	41.75	42.40	41.40	42.00
904	NYSE	VMI	Mon, Apr 3, 2006	42.04	42.10	41.51	41.70
903	NYSE	VMI	Fri, Mar 31, 2006	41.75	42.07	41.24	42.04
902	NYSE	VMI	Thu, Mar 30, 2006	40.45	41.82	40.45	41.75
901	NYSE	VMI	Wed, Mar 29, 2006	39.24	40.40	39.23	40.40
900	NYSE	VMI	Tue, Mar 28, 2006	40.00	40.24	39.28	39.28
899	NYSE	VMI	Mon, Mar 27, 2006	39.59	40.25	39.48	40.07
898	NYSE	VMI	Fri, Mar 24, 2006	39.37	39.65	39.29	39.47
897	NYSE	VMI	Thu, Mar 23, 2006	39.46	39.50	39.08	39.45
896	NYSE	VMI	Wed, Mar 22, 2006	38.44	39.58	38.32	39.46
895	NYSE	VMI	Tue, Mar 21, 2006	39.00	39.32	38.29	38.51
894	NYSE	VMI	Mon, Mar 20, 2006	39.38	39.68	39.01	39.10
893	NYSE	VMI	Fri, Mar 17, 2006	38.80	39.55	38.75	39.42
892	NYSE	VMI	Thu, Mar 16, 2006	39.37	39.41	38.47	38.61
891	NYSE	VMI	Wed, Mar 15, 2006	38.10	39.41	38.10	39.17
890	NYSE	VMI	Tue, Mar 14, 2006	37.05	38.39	36.67	38.00
889	NYSE	VMI	Mon, Mar 13, 2006	37.63	37.80	36.70	37.05
888	NYSE	VMI	Fri, Mar 10, 2006	36.60	37.67	36.30	37.55
887	NYSE	VMI	Thu, Mar 9, 2006	36.11	36.99	36.04	36.63
886	NYSE	VMI	Wed, Mar 8, 2006	36.73	36.73	35.96	36.12
885	NYSE	VMI	Tue, Mar 7, 2006	37.25	37.25	36.51	36.85
884	NYSE	VMI	Mon, Mar 6, 2006	36.22	37.48	36.22	37.24
883	NYSE	VMI	Fri, Mar 3, 2006	36.52	37.45	36.35	37.17
882	NYSE	VMI	Thu, Mar 2, 2006	36.90	37.30	36.50	36.72
881	NYSE	VMI	Wed, Mar 1, 2006	36.55	37.29	36.55	37.00
880	NYSE	VMI	Tue, Feb 28, 2006	36.50	37.10	36.30	36.37
879	NYSE	VMI	Mon, Feb 27, 2006	36.35	37.50	36.18	36.34
878	NYSE	VMI	Fri, Feb 24, 2006	36.55	36.80	36.43	36.48
877	NYSE	VMI	Thu, Feb 23, 2006	36.90	37.00	36.43	36.62
876	NYSE	VMI	Wed, Feb 22, 2006	36.65	37.75	36.64	37.02
875	NYSE	VMI	Tue, Feb 21, 2006	36.05	36.45	35.98	36.44
874	NYSE	VMI	Fri, Feb 17, 2006	35.99	36.30	35.67	36.15
873	NYSE	VMI	Thu, Feb 16, 2006	35.35	36.17	35.35	35.89
872	NYSE	VMI	Wed, Feb 15, 2006	38.08	38.09	35.07	35.10
871	NYSE	VMI	Tue, Feb 14, 2006	38.50	39.00	37.85	38.48
870	NYSE	VMI	Mon, Feb 13, 2006	39.50	39.50	38.22	38.50
869	NYSE	VMI	Fri, Feb 10, 2006	38.87	39.66	38.33	39.50
868	NYSE	VMI	Thu, Feb 9, 2006	39.20	39.67	38.50	38.87
867	NYSE	VMI	Wed, Feb 8, 2006	38.92	39.66	38.50	39.21
866	NYSE	VMI	Tue, Feb 7, 2006	39.01	39.41	38.81	38.82
865	NYSE	VMI	Mon, Feb 6, 2006	38.90	39.00	38.49	39.00
864	NYSE	VMI	Fri, Feb 3, 2006	39.04	39.20	38.50	38.66
863	NYSE	VMI	Thu, Feb 2, 2006	39.66	39.76	38.50	39.04
862	NYSE	VMI	Wed, Feb 1, 2006	40.04	40.04	39.53	39.60
861	NYSE	VMI	Tue, Jan 31, 2006	39.79	40.34	39.51	40.05
860	NYSE	VMI	Mon, Jan 30, 2006	38.70	39.80	38.65	39.80
859	NYSE	VMI	Fri, Jan 27, 2006	38.11	38.98	38.10	38.57
858	NYSE	VMI	Thu, Jan 26, 2006	38.55	38.55	37.92	38.11
857	NYSE	VMI	Wed, Jan 25, 2006	37.80	38.54	37.79	38.54
856	NYSE	VMI	Tue, Jan 24, 2006	36.98	38.70	36.94	37.90
855	NYSE	VMI	Mon, Jan 23, 2006	36.90	37.00	36.81	36.95
854	NYSE	VMI	Fri, Jan 20, 2006	37.15	37.15	36.70	36.86
853	NYSE	VMI	Thu, Jan 19, 2006	36.99	37.07	36.70	36.96
852	NYSE	VMI	Wed, Jan 18, 2006	36.80	37.21	36.60	36.99
851	NYSE	VMI	Tue, Jan 17, 2006	36.92	37.20	36.68	36.84
850	NYSE	VMI	Fri, Jan 13, 2006	36.62	37.02	36.56	36.92
849	NYSE	VMI	Thu, Jan 12, 2006	36.10	36.68	36.07	36.62
848	NYSE	VMI	Wed, Jan 11, 2006	36.73	36.80	35.80	35.95
847	NYSE	VMI	Tue, Jan 10, 2006	36.95	37.50	36.60	36.72
846	NYSE	VMI	Mon, Jan 9, 2006	35.00	37.49	35.00	37.03
845	NYSE	VMI	Fri, Jan 6, 2006	34.35	35.25	34.18	35.15
844	NYSE	VMI	Thu, Jan 5, 2006	33.85	34.74	33.66	34.44
843	NYSE	VMI	Wed, Jan 4, 2006	34.00	34.25	33.75	33.97
842	NYSE	VMI	Tue, Jan 3, 2006	33.60	34.22	32.85	34.08
841	NYSE	VMI	Fri, Dec 30, 2005	33.09	33.78	32.77	33.46
840	NYSE	VMI	Thu, Dec 29, 2005	34.70	34.72	33.10	33.10
839	NYSE	VMI	Wed, Dec 28, 2005	34.20	34.85	34.06	34.73
838	NYSE	VMI	Tue, Dec 27, 2005	34.96	35.00	34.10	34.26
837	NYSE	VMI	Fri, Dec 23, 2005	34.93	35.01	34.82	34.96
836	NYSE	VMI	Thu, Dec 22, 2005	35.05	35.20	34.91	34.93
835	NYSE	VMI	Wed, Dec 21, 2005	34.60	34.98	34.47	34.98
834	NYSE	VMI	Tue, Dec 20, 2005	34.50	35.05	34.13	34.53
833	NYSE	VMI	Mon, Dec 19, 2005	33.91	34.65	33.40	34.52
832	NYSE	VMI	Fri, Dec 16, 2005	34.51	34.75	33.90	33.90
831	NYSE	VMI	Thu, Dec 15, 2005	35.00	35.20	34.40	34.51
830	NYSE	VMI	Wed, Dec 14, 2005	34.59	35.00	34.59	35.00
829	NYSE	VMI	Tue, Dec 13, 2005	34.05	34.95	34.05	34.69
828	NYSE	VMI	Mon, Dec 12, 2005	34.30	34.39	33.86	33.91
827	NYSE	VMI	Fri, Dec 9, 2005	34.33	34.76	34.00	34.25
826	NYSE	VMI	Thu, Dec 8, 2005	34.05	34.84	33.87	34.33
825	NYSE	VMI	Wed, Dec 7, 2005	34.70	34.70	33.67	33.91
824	NYSE	VMI	Tue, Dec 6, 2005	33.84	34.87	33.73	34.70
823	NYSE	VMI	Mon, Dec 5, 2005	33.51	33.78	33.20	33.66
822	NYSE	VMI	Fri, Dec 2, 2005	33.20	33.58	33.00	33.49
821	NYSE	VMI	Thu, Dec 1, 2005	33.47	33.69	33.24	33.40
820	NYSE	VMI	Wed, Nov 30, 2005	33.40	33.90	33.11	33.37
819	NYSE	VMI	Tue, Nov 29, 2005	33.55	34.19	32.80	33.34
818	NYSE	VMI	Mon, Nov 28, 2005	35.00	35.00	33.45	33.45
817	NYSE	VMI	Fri, Nov 25, 2005	34.70	35.11	34.56	34.95
816	NYSE	VMI	Wed, Nov 23, 2005	35.20	35.20	34.60	34.70
815	NYSE	VMI	Tue, Nov 22, 2005	34.70	35.25	34.70	35.20
814	NYSE	VMI	Mon, Nov 21, 2005	33.90	34.80	33.77	34.55
813	NYSE	VMI	Fri, Nov 18, 2005	34.10	34.15	33.81	33.98
812	NYSE	VMI	Thu, Nov 17, 2005	34.01	34.15	33.91	33.93
811	NYSE	VMI	Wed, Nov 16, 2005	34.00	34.12	33.70	34.03
810	NYSE	VMI	Tue, Nov 15, 2005	33.83	34.30	33.80	33.95
809	NYSE	VMI	Mon, Nov 14, 2005	33.75	33.80	33.34	33.65
808	NYSE	VMI	Fri, Nov 11, 2005	33.02	34.44	33.02	33.84
807	NYSE	VMI	Thu, Nov 10, 2005	32.83	33.30	32.31	33.12
806	NYSE	VMI	Wed, Nov 9, 2005	33.19	33.37	32.82	32.98
805	NYSE	VMI	Tue, Nov 8, 2005	33.00	33.19	32.48	33.19
804	NYSE	VMI	Mon, Nov 7, 2005	32.44	33.16	32.38	33.16
803	NYSE	VMI	Fri, Nov 4, 2005	32.44	32.49	31.82	32.26
802	NYSE	VMI	Thu, Nov 3, 2005	32.00	33.06	32.00	32.61
801	NYSE	VMI	Wed, Nov 2, 2005	31.36	31.93	31.16	31.91
800	NYSE	VMI	Tue, Nov 1, 2005	32.45	32.45	31.16	31.26
799	NYSE	VMI	Mon, Oct 31, 2005	30.34	32.64	30.34	32.57
798	NYSE	VMI	Fri, Oct 28, 2005	30.57	30.70	30.11	30.22
797	NYSE	VMI	Thu, Oct 27, 2005	30.56	30.91	30.39	30.42
796	NYSE	VMI	Wed, Oct 26, 2005	31.73	31.99	30.62	30.66
795	NYSE	VMI	Tue, Oct 25, 2005	31.40	31.78	30.96	31.73
794	NYSE	VMI	Mon, Oct 24, 2005	30.45	31.55	30.40	31.33
793	NYSE	VMI	Fri, Oct 21, 2005	29.31	30.22	29.31	30.22
792	NYSE	VMI	Thu, Oct 20, 2005	30.00	30.00	29.04	29.30
791	NYSE	VMI	Wed, Oct 19, 2005	29.95	30.63	29.76	30.35
790	NYSE	VMI	Tue, Oct 18, 2005	28.75	30.20	28.75	30.00
789	NYSE	VMI	Mon, Oct 17, 2005	28.37	28.37	27.77	28.13
788	NYSE	VMI	Fri, Oct 14, 2005	28.10	28.37	27.86	28.37
787	NYSE	VMI	Thu, Oct 13, 2005	27.52	28.24	27.45	27.94
786	NYSE	VMI	Wed, Oct 12, 2005	28.10	28.15	27.30	27.58
785	NYSE	VMI	Tue, Oct 11, 2005	28.55	28.60	28.15	28.16
784	NYSE	VMI	Mon, Oct 10, 2005	29.05	29.20	28.49	28.51
783	NYSE	VMI	Fri, Oct 7, 2005	28.05	29.12	28.04	28.96
782	NYSE	VMI	Thu, Oct 6, 2005	27.83	28.32	27.58	27.98
781	NYSE	VMI	Wed, Oct 5, 2005	28.85	29.02	27.93	27.93
780	NYSE	VMI	Tue, Oct 4, 2005	29.49	29.50	28.90	29.00
779	NYSE	VMI	Mon, Oct 3, 2005	29.39	29.56	29.33	29.50
778	NYSE	VMI	Fri, Sep 30, 2005	29.11	29.37	28.85	29.36
777	NYSE	VMI	Thu, Sep 29, 2005	28.30	29.01	28.15	29.01
776	NYSE	VMI	Wed, Sep 28, 2005	28.56	28.75	28.03	28.19
775	NYSE	VMI	Tue, Sep 27, 2005	28.40	28.67	28.08	28.55
774	NYSE	VMI	Mon, Sep 26, 2005	27.98	28.38	27.75	28.30
773	NYSE	VMI	Fri, Sep 23, 2005	27.70	28.05	27.57	27.88
772	NYSE	VMI	Thu, Sep 22, 2005	28.10	28.21	27.75	27.76
771	NYSE	VMI	Wed, Sep 21, 2005	28.10	28.69	27.81	28.17
770	NYSE	VMI	Tue, Sep 20, 2005	28.61	29.08	28.05	28.20
769	NYSE	VMI	Mon, Sep 19, 2005	28.90	29.02	28.40	28.55
768	NYSE	VMI	Fri, Sep 16, 2005	28.91	29.49	28.71	28.82
767	NYSE	VMI	Thu, Sep 15, 2005	28.94	29.05	28.49	28.71
766	NYSE	VMI	Wed, Sep 14, 2005	29.34	29.34	28.73	28.93
765	NYSE	VMI	Tue, Sep 13, 2005	29.83	29.83	29.14	29.29
764	NYSE	VMI	Mon, Sep 12, 2005	30.00	30.49	29.87	29.93
763	NYSE	VMI	Fri, Sep 9, 2005	29.64	30.09	29.55	30.09
762	NYSE	VMI	Thu, Sep 8, 2005	29.70	29.70	29.43	29.64
761	NYSE	VMI	Wed, Sep 7, 2005	29.37	29.71	29.13	29.71
760	NYSE	VMI	Tue, Sep 6, 2005	28.37	29.45	28.36	29.37
759	NYSE	VMI	Fri, Sep 2, 2005	28.30	28.55	28.02	28.22
758	NYSE	VMI	Thu, Sep 1, 2005	28.65	28.73	28.32	28.40
757	NYSE	VMI	Wed, Aug 31, 2005	27.44	28.75	27.30	28.75
756	NYSE	VMI	Tue, Aug 30, 2005	26.99	27.19	26.77	27.19
755	NYSE	VMI	Mon, Aug 29, 2005	26.61	26.99	26.35	26.99
754	NYSE	VMI	Fri, Aug 26, 2005	27.00	27.04	26.46	26.62
753	NYSE	VMI	Thu, Aug 25, 2005	26.84	27.06	26.60	27.02
752	NYSE	VMI	Wed, Aug 24, 2005	27.35	27.59	26.75	26.84
751	NYSE	VMI	Tue, Aug 23, 2005	27.42	27.42	27.10	27.35
750	NYSE	VMI	Mon, Aug 22, 2005	26.75	27.49	26.55	27.43
749	NYSE	VMI	Fri, Aug 19, 2005	26.80	26.89	26.56	26.67
748	NYSE	VMI	Thu, Aug 18, 2005	26.34	26.97	26.28	26.79
747	NYSE	VMI	Wed, Aug 17, 2005	26.13	26.50	26.05	26.35
746	NYSE	VMI	Tue, Aug 16, 2005	26.58	26.79	26.12	26.12
745	NYSE	VMI	Mon, Aug 15, 2005	26.53	27.07	26.30	26.76
744	NYSE	VMI	Fri, Aug 12, 2005	26.75	26.75	25.94	26.40
743	NYSE	VMI	Thu, Aug 11, 2005	26.21	26.80	26.19	26.72
742	NYSE	VMI	Wed, Aug 10, 2005	25.91	26.62	25.91	26.20
741	NYSE	VMI	Tue, Aug 9, 2005	25.93	26.10	25.69	25.98
740	NYSE	VMI	Mon, Aug 8, 2005	25.75	25.97	25.68	25.93
739	NYSE	VMI	Fri, Aug 5, 2005	25.88	25.89	25.60	25.68
738	NYSE	VMI	Thu, Aug 4, 2005	26.15	26.19	25.75	25.90
737	NYSE	VMI	Wed, Aug 3, 2005	27.10	27.10	26.08	26.21
736	NYSE	VMI	Tue, Aug 2, 2005	26.71	27.21	26.51	27.16
735	NYSE	VMI	Mon, Aug 1, 2005	26.26	27.11	26.26	26.65
734	NYSE	VMI	Fri, Jul 29, 2005	26.64	26.64	26.03	26.20
733	NYSE	VMI	Thu, Jul 28, 2005	25.95	27.00	25.94	26.69
732	NYSE	VMI	Wed, Jul 27, 2005	25.24	26.00	25.15	25.87
731	NYSE	VMI	Tue, Jul 26, 2005	24.85	25.43	24.72	25.20
730	NYSE	VMI	Mon, Jul 25, 2005	25.11	25.24	24.65	24.86
729	NYSE	VMI	Fri, Jul 22, 2005	24.59	25.10	24.59	25.10
728	NYSE	VMI	Thu, Jul 21, 2005	25.59	25.67	24.28	24.50
727	NYSE	VMI	Wed, Jul 20, 2005	25.60	25.73	25.33	25.58
726	NYSE	VMI	Tue, Jul 19, 2005	25.41	26.16	25.41	25.66
725	NYSE	VMI	Mon, Jul 18, 2005	25.95	25.97	25.40	25.41
724	NYSE	VMI	Fri, Jul 15, 2005	25.81	26.10	25.45	26.00
723	NYSE	VMI	Thu, Jul 14, 2005	26.17	26.35	25.45	25.83
722	NYSE	VMI	Wed, Jul 13, 2005	26.77	27.03	26.26	26.40
721	NYSE	VMI	Tue, Jul 12, 2005	26.95	27.26	26.75	26.75
720	NYSE	VMI	Mon, Jul 11, 2005	27.06	28.05	26.94	27.00
719	NYSE	VMI	Fri, Jul 8, 2005	26.94	27.24	26.80	27.02
718	NYSE	VMI	Thu, Jul 7, 2005	26.45	27.10	26.31	26.89
717	NYSE	VMI	Wed, Jul 6, 2005	26.65	26.90	26.35	26.60
716	NYSE	VMI	Tue, Jul 5, 2005	25.78	26.80	25.74	26.70
715	NYSE	VMI	Fri, Jul 1, 2005	25.81	25.90	25.55	25.78
714	NYSE	VMI	Thu, Jun 30, 2005	25.82	25.99	25.75	25.80
713	NYSE	VMI	Wed, Jun 29, 2005	25.60	25.91	25.60	25.75
712	NYSE	VMI	Tue, Jun 28, 2005	25.16	25.73	25.15	25.62
711	NYSE	VMI	Mon, Jun 27, 2005	25.18	25.26	25.00	25.09
710	NYSE	VMI	Fri, Jun 24, 2005	25.14	25.23	25.00	25.20
709	NYSE	VMI	Thu, Jun 23, 2005	25.05	25.14	24.85	25.14
708	NYSE	VMI	Wed, Jun 22, 2005	24.60	25.08	24.57	25.08
707	NYSE	VMI	Tue, Jun 21, 2005	24.38	24.71	24.29	24.63
706	NYSE	VMI	Mon, Jun 20, 2005	24.50	24.64	24.35	24.40
705	NYSE	VMI	Fri, Jun 17, 2005	25.15	25.15	24.50	24.50
704	NYSE	VMI	Thu, Jun 16, 2005	24.33	25.15	24.33	25.00
703	NYSE	VMI	Wed, Jun 15, 2005	24.59	24.59	24.32	24.33
702	NYSE	VMI	Tue, Jun 14, 2005	24.38	24.60	24.31	24.58
701	NYSE	VMI	Mon, Jun 13, 2005	23.91	24.45	23.91	24.43
700	NYSE	VMI	Fri, Jun 10, 2005	23.79	24.01	23.64	23.97
699	NYSE	VMI	Thu, Jun 9, 2005	23.72	24.03	23.40	23.79
698	NYSE	VMI	Wed, Jun 8, 2005	24.10	24.21	23.80	23.80
697	NYSE	VMI	Tue, Jun 7, 2005	24.05	24.35	24.02	24.05
696	NYSE	VMI	Mon, Jun 6, 2005	23.77	24.05	23.62	24.00
695	NYSE	VMI	Fri, Jun 3, 2005	23.68	24.18	23.68	23.71
694	NYSE	VMI	Thu, Jun 2, 2005	24.00	24.09	23.68	23.73
693	NYSE	VMI	Wed, Jun 1, 2005	23.96	24.27	23.75	24.09
692	NYSE	VMI	Tue, May 31, 2005	23.99	24.18	23.76	23.95
691	NYSE	VMI	Fri, May 27, 2005	24.20	24.24	23.84	23.95
690	NYSE	VMI	Thu, May 26, 2005	23.70	24.15	23.70	24.08
689	NYSE	VMI	Wed, May 25, 2005	24.00	24.00	23.40	23.58
688	NYSE	VMI	Tue, May 24, 2005	24.32	24.32	23.91	24.05
687	NYSE	VMI	Mon, May 23, 2005	23.95	24.44	23.64	24.42
686	NYSE	VMI	Fri, May 20, 2005	23.60	23.95	23.25	23.95
685	NYSE	VMI	Thu, May 19, 2005	23.49	23.60	23.32	23.54
684	NYSE	VMI	Wed, May 18, 2005	22.90	23.64	22.90	23.48
683	NYSE	VMI	Tue, May 17, 2005	22.66	22.99	22.45	22.75
682	NYSE	VMI	Mon, May 16, 2005	22.00	22.66	21.90	22.66
681	NYSE	VMI	Fri, May 13, 2005	22.79	22.83	22.03	22.06
680	NYSE	VMI	Thu, May 12, 2005	23.10	23.11	22.55	22.71
679	NYSE	VMI	Wed, May 11, 2005	23.13	23.20	22.77	23.01
678	NYSE	VMI	Tue, May 10, 2005	23.65	23.65	22.97	23.12
677	NYSE	VMI	Mon, May 9, 2005	23.48	23.75	23.43	23.75
676	NYSE	VMI	Fri, May 6, 2005	23.70	23.80	23.26	23.71
675	NYSE	VMI	Thu, May 5, 2005	24.00	24.00	23.49	23.61
674	NYSE	VMI	Wed, May 4, 2005	23.20	24.00	23.20	24.00
673	NYSE	VMI	Tue, May 3, 2005	23.25	23.65	22.90	23.27
672	NYSE	VMI	Mon, May 2, 2005	23.18	23.24	22.90	23.20
671	NYSE	VMI	Fri, Apr 29, 2005	23.35	23.47	22.87	23.26
670	NYSE	VMI	Thu, Apr 28, 2005	23.90	23.93	23.25	23.25
669	NYSE	VMI	Wed, Apr 27, 2005	24.05	24.11	23.78	23.89
668	NYSE	VMI	Tue, Apr 26, 2005	24.26	24.60	23.85	24.07
667	NYSE	VMI	Mon, Apr 25, 2005	24.31	24.84	23.90	24.26
666	NYSE	VMI	Fri, Apr 22, 2005	23.90	24.26	23.50	24.26
665	NYSE	VMI	Thu, Apr 21, 2005	22.70	24.16	22.52	23.87
664	NYSE	VMI	Wed, Apr 20, 2005	22.59	22.88	22.45	22.80
663	NYSE	VMI	Tue, Apr 19, 2005	22.60	22.60	22.08	22.36
662	NYSE	VMI	Mon, Apr 18, 2005	22.46	22.60	22.01	22.60
661	NYSE	VMI	Fri, Apr 15, 2005	22.77	22.89	22.35	22.41
660	NYSE	VMI	Thu, Apr 14, 2005	23.00	23.09	22.64	22.77
659	NYSE	VMI	Wed, Apr 13, 2005	22.73	23.15	22.67	23.07
658	NYSE	VMI	Tue, Apr 12, 2005	21.65	22.80	21.55	22.80
657	NYSE	VMI	Mon, Apr 11, 2005	21.50	21.98	21.45	21.60
656	NYSE	VMI	Fri, Apr 8, 2005	21.51	21.59	21.31	21.37
655	NYSE	VMI	Thu, Apr 7, 2005	21.47	21.75	21.34	21.67
654	NYSE	VMI	Wed, Apr 6, 2005	21.75	21.85	21.30	21.55
653	NYSE	VMI	Tue, Apr 5, 2005	21.45	21.78	21.34	21.68
652	NYSE	VMI	Mon, Apr 4, 2005	21.89	21.93	21.30	21.45
651	NYSE	VMI	Fri, Apr 1, 2005	22.45	22.50	21.75	21.76
650	NYSE	VMI	Thu, Mar 31, 2005	22.62	22.62	22.10	22.32
649	NYSE	VMI	Wed, Mar 30, 2005	22.07	22.65	22.03	22.62
648	NYSE	VMI	Tue, Mar 29, 2005	22.15	22.49	21.91	22.06
647	NYSE	VMI	Mon, Mar 28, 2005	22.88	23.01	22.06	22.30
646	NYSE	VMI	Thu, Mar 24, 2005	22.25	23.05	22.25	22.82
645	NYSE	VMI	Wed, Mar 23, 2005	23.91	23.91	21.94	21.98
644	NYSE	VMI	Tue, Mar 22, 2005	24.60	24.61	23.91	23.91
643	NYSE	VMI	Mon, Mar 21, 2005	24.80	25.00	24.67	24.73
642	NYSE	VMI	Fri, Mar 18, 2005	25.00	25.10	24.27	24.80
641	NYSE	VMI	Thu, Mar 17, 2005	25.00	25.00	24.88	24.95
640	NYSE	VMI	Wed, Mar 16, 2005	25.00	25.13	24.91	25.01
639	NYSE	VMI	Tue, Mar 15, 2005	25.20	25.25	24.85	25.05
638	NYSE	VMI	Mon, Mar 14, 2005	25.17	25.25	25.07	25.11
637	NYSE	VMI	Fri, Mar 11, 2005	25.20	25.41	25.15	25.25
636	NYSE	VMI	Thu, Mar 10, 2005	25.88	25.98	25.17	25.25
635	NYSE	VMI	Wed, Mar 9, 2005	26.05	26.19	25.65	25.87
634	NYSE	VMI	Tue, Mar 8, 2005	26.20	26.32	26.07	26.10
633	NYSE	VMI	Mon, Mar 7, 2005	26.47	26.52	26.35	26.36
632	NYSE	VMI	Fri, Mar 4, 2005	26.10	26.72	26.10	26.42
631	NYSE	VMI	Thu, Mar 3, 2005	25.39	26.37	25.35	26.15
630	NYSE	VMI	Wed, Mar 2, 2005	25.30	25.50	25.15	25.32
629	NYSE	VMI	Tue, Mar 1, 2005	25.43	25.65	25.23	25.40
628	NYSE	VMI	Mon, Feb 28, 2005	25.25	25.35	25.00	25.20
627	NYSE	VMI	Fri, Feb 25, 2005	24.69	25.23	24.58	25.23
626	NYSE	VMI	Thu, Feb 24, 2005	24.61	24.80	24.32	24.72
625	NYSE	VMI	Wed, Feb 23, 2005	24.57	24.72	24.50	24.61
624	NYSE	VMI	Tue, Feb 22, 2005	25.30	25.45	24.54	24.57
623	NYSE	VMI	Fri, Feb 18, 2005	25.70	25.76	25.20	25.39
622	NYSE	VMI	Thu, Feb 17, 2005	25.96	25.97	25.50	25.50
621	NYSE	VMI	Wed, Feb 16, 2005	25.70	25.98	25.43	25.96
620	NYSE	VMI	Tue, Feb 15, 2005	26.10	26.25	25.75	25.81
619	NYSE	VMI	Mon, Feb 14, 2005	25.98	26.30	25.77	26.04
618	NYSE	VMI	Fri, Feb 11, 2005	24.70	25.84	24.70	25.83
617	NYSE	VMI	Thu, Feb 10, 2005	25.75	25.87	24.62	24.87
616	NYSE	VMI	Wed, Feb 9, 2005	25.99	26.30	25.65	25.83
615	NYSE	VMI	Tue, Feb 8, 2005	25.65	25.67	25.30	25.45
614	NYSE	VMI	Mon, Feb 7, 2005	25.50	25.84	25.35	25.70
613	NYSE	VMI	Fri, Feb 4, 2005	25.10	25.49	24.94	25.49
612	NYSE	VMI	Thu, Feb 3, 2005	25.20	25.26	24.70	25.18
611	NYSE	VMI	Wed, Feb 2, 2005	24.80	25.10	24.69	24.98
610	NYSE	VMI	Tue, Feb 1, 2005	24.33	24.98	24.24	24.85
609	NYSE	VMI	Mon, Jan 31, 2005	24.20	24.35	23.91	24.23
608	NYSE	VMI	Fri, Jan 28, 2005	24.16	24.28	23.93	24.14
607	NYSE	VMI	Thu, Jan 27, 2005	23.84	24.25	23.65	24.16
606	NYSE	VMI	Wed, Jan 26, 2005	23.58	23.84	23.40	23.74
605	NYSE	VMI	Tue, Jan 25, 2005	22.75	23.83	22.75	23.65
604	NYSE	VMI	Mon, Jan 24, 2005	24.05	24.16	23.09	23.35
603	NYSE	VMI	Fri, Jan 21, 2005	24.31	24.42	24.01	24.20
602	NYSE	VMI	Thu, Jan 20, 2005	24.30	24.65	24.00	24.26
601	NYSE	VMI	Wed, Jan 19, 2005	24.45	25.00	24.15	24.40
600	NYSE	VMI	Tue, Jan 18, 2005	24.27	24.60	24.24	24.46
599	NYSE	VMI	Fri, Jan 14, 2005	24.15	24.37	24.05	24.37
598	NYSE	VMI	Thu, Jan 13, 2005	24.25	24.29	24.01	24.05
597	NYSE	VMI	Wed, Jan 12, 2005	24.05	24.31	24.00	24.22
596	NYSE	VMI	Tue, Jan 11, 2005	24.20	24.20	24.00	24.05
595	NYSE	VMI	Mon, Jan 10, 2005	24.00	24.35	24.00	24.26
594	NYSE	VMI	Fri, Jan 7, 2005	24.55	24.75	24.00	24.00
593	NYSE	VMI	Thu, Jan 6, 2005	24.00	24.70	24.00	24.38
592	NYSE	VMI	Wed, Jan 5, 2005	24.00	24.17	23.99	24.00
591	NYSE	VMI	Tue, Jan 4, 2005	24.25	24.25	23.93	24.03
590	NYSE	VMI	Mon, Jan 3, 2005	25.16	25.21	23.99	24.16
589	NYSE	VMI	Fri, Dec 31, 2004	25.00	25.28	24.86	25.11
588	NYSE	VMI	Thu, Dec 30, 2004	24.83	25.20	24.83	25.05
587	NYSE	VMI	Wed, Dec 29, 2004	24.95	25.37	24.90	24.95
586	NYSE	VMI	Tue, Dec 28, 2004	24.93	25.15	24.88	25.12
585	NYSE	VMI	Mon, Dec 27, 2004	25.00	25.00	24.66	24.88
584	NYSE	VMI	Thu, Dec 23, 2004	24.97	25.00	24.82	24.99
583	NYSE	VMI	Wed, Dec 22, 2004	24.90	24.90	24.61	24.80
582	NYSE	VMI	Tue, Dec 21, 2004	24.70	25.02	24.70	25.00
581	NYSE	VMI	Mon, Dec 20, 2004	25.00	25.00	24.40	24.58
580	NYSE	VMI	Fri, Dec 17, 2004	24.60	25.00	24.55	25.00
579	NYSE	VMI	Thu, Dec 16, 2004	25.10	25.10	24.62	24.70
578	NYSE	VMI	Wed, Dec 15, 2004	24.90	25.15	24.77	25.10
577	NYSE	VMI	Tue, Dec 14, 2004	24.94	25.06	24.78	25.00
576	NYSE	VMI	Mon, Dec 13, 2004	24.90	25.00	24.60	24.94
575	NYSE	VMI	Fri, Dec 10, 2004	24.80	24.80	24.46	24.80
574	NYSE	VMI	Thu, Dec 9, 2004	24.93	24.93	24.45	24.86
573	NYSE	VMI	Wed, Dec 8, 2004	24.27	25.00	24.27	24.93
572	NYSE	VMI	Tue, Dec 7, 2004	25.21	25.21	24.27	24.27
571	NYSE	VMI	Mon, Dec 6, 2004	25.03	25.36	24.75	25.19
570	NYSE	VMI	Fri, Dec 3, 2004	25.35	25.35	24.79	25.15
569	NYSE	VMI	Thu, Dec 2, 2004	24.88	25.37	24.88	25.27
568	NYSE	VMI	Wed, Dec 1, 2004	24.86	25.00	24.72	24.96
567	NYSE	VMI	Tue, Nov 30, 2004	24.95	25.28	24.76	24.96
566	NYSE	VMI	Mon, Nov 29, 2004	25.55	25.97	25.05	25.05
565	NYSE	VMI	Fri, Nov 26, 2004	25.15	25.65	25.15	25.43
564	NYSE	VMI	Wed, Nov 24, 2004	24.90	25.18	24.71	25.10
563	NYSE	VMI	Tue, Nov 23, 2004	24.87	25.05	24.47	24.98
562	NYSE	VMI	Mon, Nov 22, 2004	23.89	24.87	23.72	24.87
561	NYSE	VMI	Fri, Nov 19, 2004	23.79	23.97	23.66	23.86
560	NYSE	VMI	Thu, Nov 18, 2004	23.85	23.93	23.70	23.79
559	NYSE	VMI	Wed, Nov 17, 2004	23.55	23.97	23.55	23.92
558	NYSE	VMI	Tue, Nov 16, 2004	23.50	23.68	23.35	23.42
557	NYSE	VMI	Mon, Nov 15, 2004	23.90	23.90	23.25	23.41
556	NYSE	VMI	Fri, Nov 12, 2004	23.70	24.00	23.45	23.90
555	NYSE	VMI	Thu, Nov 11, 2004	23.00	23.59	22.85	23.54
554	NYSE	VMI	Wed, Nov 10, 2004	22.86	23.48	22.83	22.94
553	NYSE	VMI	Tue, Nov 9, 2004	22.80	23.00	22.73	22.90
552	NYSE	VMI	Mon, Nov 8, 2004	22.85	22.97	22.55	22.84
551	NYSE	VMI	Fri, Nov 5, 2004	22.65	22.92	22.47	22.92
550	NYSE	VMI	Thu, Nov 4, 2004	22.20	22.61	21.98	22.60
549	NYSE	VMI	Wed, Nov 3, 2004	21.80	22.29	21.80	22.29
548	NYSE	VMI	Tue, Nov 2, 2004	21.98	21.98	21.64	21.81
547	NYSE	VMI	Mon, Nov 1, 2004	21.68	22.00	21.51	21.99
546	NYSE	VMI	Fri, Oct 29, 2004	21.73	21.80	21.46	21.75
545	NYSE	VMI	Thu, Oct 28, 2004	21.90	21.99	21.53	21.74
544	NYSE	VMI	Wed, Oct 27, 2004	21.70	22.00	21.21	22.00
543	NYSE	VMI	Tue, Oct 26, 2004	21.46	21.77	21.07	21.70
542	NYSE	VMI	Mon, Oct 25, 2004	21.67	21.81	21.32	21.51
541	NYSE	VMI	Fri, Oct 22, 2004	21.63	21.82	21.56	21.75
540	NYSE	VMI	Thu, Oct 21, 2004	21.49	21.87	21.33	21.68
539	NYSE	VMI	Wed, Oct 20, 2004	21.05	21.56	20.85	21.44
538	NYSE	VMI	Tue, Oct 19, 2004	21.05	21.38	20.87	21.07
537	NYSE	VMI	Mon, Oct 18, 2004	21.15	21.23	20.87	21.17
536	NYSE	VMI	Fri, Oct 15, 2004	20.77	21.52	20.77	21.23
535	NYSE	VMI	Thu, Oct 14, 2004	21.02	21.03	20.75	20.80
534	NYSE	VMI	Wed, Oct 13, 2004	21.03	21.05	20.72	20.95
533	NYSE	VMI	Tue, Oct 12, 2004	21.08	21.15	20.90	21.01
532	NYSE	VMI	Mon, Oct 11, 2004	20.90	21.08	20.53	21.08
531	NYSE	VMI	Fri, Oct 8, 2004	20.81	21.00	20.76	20.85
530	NYSE	VMI	Thu, Oct 7, 2004	21.20	21.20	20.78	20.86
529	NYSE	VMI	Wed, Oct 6, 2004	21.05	21.19	20.81	21.06
528	NYSE	VMI	Tue, Oct 5, 2004	21.25	21.26	20.82	21.00
527	NYSE	VMI	Mon, Oct 4, 2004	21.40	21.45	20.77	21.23
526	NYSE	VMI	Fri, Oct 1, 2004	20.80	21.32	20.63	21.24
525	NYSE	VMI	Thu, Sep 30, 2004	21.55	21.63	20.87	20.87
524	NYSE	VMI	Wed, Sep 29, 2004	21.00	21.45	20.92	21.45
523	NYSE	VMI	Tue, Sep 28, 2004	20.80	21.15	20.76	21.05
522	NYSE	VMI	Mon, Sep 27, 2004	21.00	21.00	20.71	20.75
521	NYSE	VMI	Fri, Sep 24, 2004	21.10	21.25	21.00	21.06
520	NYSE	VMI	Thu, Sep 23, 2004	21.03	21.40	21.00	21.17
519	NYSE	VMI	Wed, Sep 22, 2004	21.81	21.81	20.90	20.98
518	NYSE	VMI	Tue, Sep 21, 2004	21.97	22.00	21.82	21.99
517	NYSE	VMI	Mon, Sep 20, 2004	21.59	21.97	21.40	21.91
516	NYSE	VMI	Fri, Sep 17, 2004	21.65	21.65	21.35	21.64
515	NYSE	VMI	Thu, Sep 16, 2004	21.15	21.60	21.15	21.59
514	NYSE	VMI	Wed, Sep 15, 2004	20.60	21.32	20.55	21.05
513	NYSE	VMI	Tue, Sep 14, 2004	20.65	20.72	20.40	20.55
512	NYSE	VMI	Mon, Sep 13, 2004	19.95	20.65	19.95	20.57
511	NYSE	VMI	Fri, Sep 10, 2004	20.25	20.25	19.95	19.96
510	NYSE	VMI	Thu, Sep 9, 2004	20.00	20.40	19.93	20.25
509	NYSE	VMI	Wed, Sep 8, 2004	20.19	20.20	19.80	19.94
508	NYSE	VMI	Tue, Sep 7, 2004	20.10	20.30	19.95	20.19
507	NYSE	VMI	Fri, Sep 3, 2004	20.45	20.50	20.01	20.10
506	NYSE	VMI	Thu, Sep 2, 2004	19.78	20.55	19.78	20.50
505	NYSE	VMI	Wed, Sep 1, 2004	19.70	19.79	19.40	19.79
504	NYSE	VMI	Tue, Aug 31, 2004	20.05	20.12	19.72	19.74
503	NYSE	VMI	Mon, Aug 30, 2004	20.48	20.48	20.03	20.03
502	NYSE	VMI	Fri, Aug 27, 2004	20.50	20.58	20.34	20.53
501	NYSE	VMI	Thu, Aug 26, 2004	20.35	20.50	20.20	20.50
500	NYSE	VMI	Wed, Aug 25, 2004	20.47	20.50	20.28	20.42
499	NYSE	VMI	Tue, Aug 24, 2004	20.40	20.55	20.35	20.55
498	NYSE	VMI	Mon, Aug 23, 2004	20.40	20.50	20.24	20.31
497	NYSE	VMI	Fri, Aug 20, 2004	20.55	20.55	20.20	20.49
496	NYSE	VMI	Thu, Aug 19, 2004	20.57	20.60	20.43	20.50
495	NYSE	VMI	Wed, Aug 18, 2004	20.49	20.75	20.47	20.60
494	NYSE	VMI	Tue, Aug 17, 2004	20.40	20.50	20.36	20.49
493	NYSE	VMI	Mon, Aug 16, 2004	20.30	20.52	20.30	20.50
492	NYSE	VMI	Fri, Aug 13, 2004	20.75	21.00	20.20	20.21
491	NYSE	VMI	Thu, Aug 12, 2004	21.42	21.42	20.64	20.64
490	NYSE	VMI	Wed, Aug 11, 2004	21.40	21.54	21.31	21.50
489	NYSE	VMI	Tue, Aug 10, 2004	20.61	21.55	20.61	21.47
488	NYSE	VMI	Mon, Aug 9, 2004	21.10	21.15	20.33	20.52
487	NYSE	VMI	Fri, Aug 6, 2004	21.70	21.70	21.19	21.20
486	NYSE	VMI	Thu, Aug 5, 2004	21.65	21.71	21.20	21.63
485	NYSE	VMI	Wed, Aug 4, 2004	21.70	21.85	21.20	21.71
484	NYSE	VMI	Tue, Aug 3, 2004	21.95	21.98	21.62	21.75
483	NYSE	VMI	Mon, Aug 2, 2004	21.75	22.00	21.60	22.00
482	NYSE	VMI	Fri, Jul 30, 2004	21.50	21.84	21.50	21.83
481	NYSE	VMI	Thu, Jul 29, 2004	21.90	21.99	21.35	21.46
480	NYSE	VMI	Wed, Jul 28, 2004	21.90	21.93	21.62	21.93
479	NYSE	VMI	Tue, Jul 27, 2004	21.98	22.05	21.60	22.00
478	NYSE	VMI	Mon, Jul 26, 2004	21.15	22.15	21.15	21.98
477	NYSE	VMI	Fri, Jul 23, 2004	20.80	21.27	20.65	21.03
476	NYSE	VMI	Thu, Jul 22, 2004	20.70	21.15	20.28	20.30
475	NYSE	VMI	Wed, Jul 21, 2004	21.72	22.63	20.67	20.67
474	NYSE	VMI	Tue, Jul 20, 2004	21.58	21.58	20.62	21.43
473	NYSE	VMI	Mon, Jul 19, 2004	21.70	21.70	21.09	21.58
472	NYSE	VMI	Fri, Jul 16, 2004	21.48	22.18	21.48	21.60
471	NYSE	VMI	Thu, Jul 15, 2004	21.50	21.65	21.40	21.49
470	NYSE	VMI	Wed, Jul 14, 2004	21.76	21.76	21.50	21.50
469	NYSE	VMI	Tue, Jul 13, 2004	21.75	21.86	21.69	21.76
468	NYSE	VMI	Mon, Jul 12, 2004	21.60	21.95	21.48	21.63
467	NYSE	VMI	Fri, Jul 9, 2004	21.70	21.81	21.33	21.63
466	NYSE	VMI	Thu, Jul 8, 2004	22.42	22.48	21.75	21.75
465	NYSE	VMI	Wed, Jul 7, 2004	22.20	22.62	22.20	22.50
464	NYSE	VMI	Tue, Jul 6, 2004	22.60	22.60	22.15	22.20
463	NYSE	VMI	Fri, Jul 2, 2004	22.65	22.80	22.41	22.70
462	NYSE	VMI	Thu, Jul 1, 2004	22.97	22.97	22.60	22.60
461	NYSE	VMI	Wed, Jun 30, 2004	23.03	23.03	22.88	22.90
460	NYSE	VMI	Tue, Jun 29, 2004	22.65	23.02	22.65	22.98
459	NYSE	VMI	Mon, Jun 28, 2004	22.70	22.88	22.47	22.60
458	NYSE	VMI	Fri, Jun 25, 2004	22.15	22.70	22.13	22.70
457	NYSE	VMI	Thu, Jun 24, 2004	22.25	22.25	22.02	22.23
456	NYSE	VMI	Wed, Jun 23, 2004	22.03	22.25	21.84	22.25
455	NYSE	VMI	Tue, Jun 22, 2004	22.45	22.45	22.00	22.26
454	NYSE	VMI	Mon, Jun 21, 2004	23.03	23.03	22.26	22.51
453	NYSE	VMI	Fri, Jun 18, 2004	22.21	23.00	22.21	23.00
452	NYSE	VMI	Thu, Jun 17, 2004	21.45	22.48	21.44	22.20
451	NYSE	VMI	Wed, Jun 16, 2004	21.35	21.75	21.17	21.38
450	NYSE	VMI	Tue, Jun 15, 2004	20.97	21.61	20.97	21.27
449	NYSE	VMI	Mon, Jun 14, 2004	21.99	21.99	20.90	20.90
448	NYSE	VMI	Thu, Jun 10, 2004	21.30	21.99	21.30	21.97
447	NYSE	VMI	Wed, Jun 9, 2004	21.69	21.85	21.21	21.30
446	NYSE	VMI	Tue, Jun 8, 2004	21.50	21.74	21.48	21.64
445	NYSE	VMI	Mon, Jun 7, 2004	20.74	21.50	20.74	21.50
444	NYSE	VMI	Fri, Jun 4, 2004	20.70	20.88	20.50	20.64
443	NYSE	VMI	Thu, Jun 3, 2004	21.15	21.15	20.69	20.70
442	NYSE	VMI	Wed, Jun 2, 2004	21.12	21.18	20.85	21.10
441	NYSE	VMI	Tue, Jun 1, 2004	20.75	21.13	20.75	21.07
440	NYSE	VMI	Fri, May 28, 2004	20.90	21.10	20.80	20.80
439	NYSE	VMI	Thu, May 27, 2004	21.09	21.17	20.84	20.96
438	NYSE	VMI	Wed, May 26, 2004	21.12	21.18	20.99	21.09
437	NYSE	VMI	Tue, May 25, 2004	21.08	21.24	20.85	21.19
436	NYSE	VMI	Mon, May 24, 2004	21.18	21.65	20.83	21.29
435	NYSE	VMI	Fri, May 21, 2004	20.95	21.18	20.79	21.18
434	NYSE	VMI	Thu, May 20, 2004	20.42	20.90	20.40	20.85
433	NYSE	VMI	Wed, May 19, 2004	20.49	20.65	20.41	20.60
432	NYSE	VMI	Tue, May 18, 2004	20.00	20.39	19.90	20.39
431	NYSE	VMI	Mon, May 17, 2004	20.23	20.23	19.80	20.10
430	NYSE	VMI	Fri, May 14, 2004	20.50	20.50	20.10	20.17
429	NYSE	VMI	Thu, May 13, 2004	20.80	20.80	20.50	20.50
428	NYSE	VMI	Wed, May 12, 2004	20.25	20.74	20.05	20.74
427	NYSE	VMI	Tue, May 11, 2004	20.16	20.38	20.15	20.38
426	NYSE	VMI	Mon, May 10, 2004	20.30	20.40	20.15	20.15
425	NYSE	VMI	Fri, May 7, 2004	20.45	20.58	20.35	20.36
424	NYSE	VMI	Thu, May 6, 2004	20.45	20.65	20.25	20.50
423	NYSE	VMI	Wed, May 5, 2004	20.46	20.79	20.45	20.50
422	NYSE	VMI	Tue, May 4, 2004	20.50	20.90	20.50	20.51
421	NYSE	VMI	Mon, May 3, 2004	20.45	20.77	20.40	20.55
420	NYSE	VMI	Fri, Apr 30, 2004	20.56	20.87	20.50	20.50
419	NYSE	VMI	Thu, Apr 29, 2004	20.58	20.60	20.50	20.51
418	NYSE	VMI	Wed, Apr 28, 2004	20.83	20.83	20.50	20.50
417	NYSE	VMI	Tue, Apr 27, 2004	20.66	20.88	20.58	20.88
416	NYSE	VMI	Mon, Apr 26, 2004	20.60	20.80	20.43	20.71
415	NYSE	VMI	Fri, Apr 23, 2004	20.72	20.72	20.46	20.65
414	NYSE	VMI	Thu, Apr 22, 2004	20.32	20.75	20.32	20.72
413	NYSE	VMI	Wed, Apr 21, 2004	20.25	20.40	19.98	20.40
412	NYSE	VMI	Tue, Apr 20, 2004	20.70	20.70	20.20	20.28
411	NYSE	VMI	Mon, Apr 19, 2004	20.21	20.73	20.00	20.68
410	NYSE	VMI	Fri, Apr 16, 2004	20.09	20.44	20.01	20.31
409	NYSE	VMI	Thu, Apr 15, 2004	19.99	20.18	19.81	19.99
408	NYSE	VMI	Wed, Apr 14, 2004	19.95	20.15	19.85	20.01
407	NYSE	VMI	Tue, Apr 13, 2004	20.10	20.20	19.88	20.04
406	NYSE	VMI	Mon, Apr 12, 2004	20.12	20.23	20.00	20.06
405	NYSE	VMI	Thu, Apr 8, 2004	20.23	20.24	19.90	20.04
404	NYSE	VMI	Wed, Apr 7, 2004	20.00	20.20	19.68	20.14
403	NYSE	VMI	Tue, Apr 6, 2004	19.90	20.12	19.90	20.00
402	NYSE	VMI	Mon, Apr 5, 2004	20.10	20.17	19.92	20.00
401	NYSE	VMI	Fri, Apr 2, 2004	19.95	20.19	19.90	20.00
400	NYSE	VMI	Thu, Apr 1, 2004	19.98	19.98	19.67	19.93
399	NYSE	VMI	Wed, Mar 31, 2004	19.97	19.98	19.79	19.98
398	NYSE	VMI	Tue, Mar 30, 2004	19.72	19.98	19.72	19.97
397	NYSE	VMI	Mon, Mar 29, 2004	19.80	19.87	19.52	19.73
396	NYSE	VMI	Fri, Mar 26, 2004	20.00	20.10	19.72	19.80
395	NYSE	VMI	Thu, Mar 25, 2004	19.60	20.00	19.53	20.00
394	NYSE	VMI	Wed, Mar 24, 2004	19.58	19.91	19.35	19.75
393	NYSE	VMI	Tue, Mar 23, 2004	20.25	20.25	19.79	19.88
392	NYSE	VMI	Mon, Mar 22, 2004	20.57	20.57	19.91	20.00
391	NYSE	VMI	Fri, Mar 19, 2004	22.52	22.52	20.57	20.57
390	NYSE	VMI	Thu, Mar 18, 2004	22.60	22.65	22.40	22.52
389	NYSE	VMI	Wed, Mar 17, 2004	22.00	22.70	22.00	22.68
388	NYSE	VMI	Tue, Mar 16, 2004	22.05	22.15	21.90	22.03
387	NYSE	VMI	Mon, Mar 15, 2004	22.80	22.82	22.05	22.05
386	NYSE	VMI	Fri, Mar 12, 2004	22.61	22.90	22.41	22.80
385	NYSE	VMI	Thu, Mar 11, 2004	22.50	22.92	22.37	22.61
384	NYSE	VMI	Wed, Mar 10, 2004	22.78	23.22	22.35	22.53
383	NYSE	VMI	Tue, Mar 9, 2004	23.15	23.20	22.78	22.78
382	NYSE	VMI	Mon, Mar 8, 2004	23.15	23.50	23.15	23.21
381	NYSE	VMI	Fri, Mar 5, 2004	22.70	23.22	22.70	23.20
380	NYSE	VMI	Thu, Mar 4, 2004	21.93	22.70	21.89	22.70
379	NYSE	VMI	Wed, Mar 3, 2004	21.58	22.00	21.55	21.93
378	NYSE	VMI	Tue, Mar 2, 2004	21.93	21.96	21.57	21.58
377	NYSE	VMI	Mon, Mar 1, 2004	21.50	21.98	21.39	21.98
376	NYSE	VMI	Fri, Feb 27, 2004	21.65	21.65	21.14	21.45
375	NYSE	VMI	Thu, Feb 26, 2004	21.20	21.70	21.18	21.70
374	NYSE	VMI	Wed, Feb 25, 2004	20.44	21.30	20.30	21.25
373	NYSE	VMI	Tue, Feb 24, 2004	19.95	20.87	19.95	20.49
372	NYSE	VMI	Mon, Feb 23, 2004	20.65	20.65	19.79	19.88
371	NYSE	VMI	Fri, Feb 20, 2004	20.43	20.90	20.10	20.78
370	NYSE	VMI	Thu, Feb 19, 2004	21.25	21.36	20.35	20.35
369	NYSE	VMI	Wed, Feb 18, 2004	21.32	21.32	21.00	21.16
368	NYSE	VMI	Tue, Feb 17, 2004	21.20	21.33	21.12	21.29
367	NYSE	VMI	Fri, Feb 13, 2004	21.30	21.38	20.65	21.09
366	NYSE	VMI	Thu, Feb 12, 2004	21.25	21.65	21.25	21.46
365	NYSE	VMI	Wed, Feb 11, 2004	21.25	21.75	21.25	21.35
364	NYSE	VMI	Tue, Feb 10, 2004	21.70	21.73	20.99	21.00
363	NYSE	VMI	Mon, Feb 9, 2004	21.95	21.95	21.60	21.68
362	NYSE	VMI	Fri, Feb 6, 2004	21.40	21.95	21.27	21.95
361	NYSE	VMI	Thu, Feb 5, 2004	20.62	21.33	20.62	21.33
360	NYSE	VMI	Wed, Feb 4, 2004	21.80	21.80	20.75	20.75
359	NYSE	VMI	Tue, Feb 3, 2004	21.43	21.81	21.30	21.72
358	NYSE	VMI	Mon, Feb 2, 2004	21.90	21.98	21.37	21.43
357	NYSE	VMI	Fri, Jan 30, 2004	22.08	22.25	21.75	21.84
356	NYSE	VMI	Thu, Jan 29, 2004	22.00	22.00	21.49	22.00
355	NYSE	VMI	Wed, Jan 28, 2004	22.80	22.86	22.60	22.69
354	NYSE	VMI	Tue, Jan 27, 2004	22.99	23.08	22.75	22.83
353	NYSE	VMI	Mon, Jan 26, 2004	22.92	22.99	22.75	22.99
352	NYSE	VMI	Fri, Jan 23, 2004	22.73	22.97	22.61	22.97
351	NYSE	VMI	Thu, Jan 22, 2004	22.76	22.76	22.60	22.70
350	NYSE	VMI	Wed, Jan 21, 2004	22.92	22.98	22.70	22.78
349	NYSE	VMI	Tue, Jan 20, 2004	22.99	23.02	22.74	23.02
348	NYSE	VMI	Fri, Jan 16, 2004	23.20	23.20	22.80	23.00
347	NYSE	VMI	Thu, Jan 15, 2004	23.20	23.25	22.75	22.75
346	NYSE	VMI	Wed, Jan 14, 2004	22.77	22.99	22.72	22.98
345	NYSE	VMI	Tue, Jan 13, 2004	22.67	22.85	22.31	22.85
344	NYSE	VMI	Mon, Jan 12, 2004	22.76	22.82	22.60	22.61
343	NYSE	VMI	Fri, Jan 9, 2004	22.84	22.97	22.53	22.66
342	NYSE	VMI	Thu, Jan 8, 2004	22.60	23.00	22.60	22.89
341	NYSE	VMI	Wed, Jan 7, 2004	22.65	22.69	22.37	22.52
340	NYSE	VMI	Tue, Jan 6, 2004	23.45	23.66	22.70	22.70
339	NYSE	VMI	Mon, Jan 5, 2004	23.45	23.64	23.45	23.48
338	NYSE	VMI	Fri, Jan 2, 2004	23.25	23.55	23.16	23.40
337	NYSE	VMI	Wed, Dec 31, 2003	23.90	23.96	23.15	23.15
336	NYSE	VMI	Tue, Dec 30, 2003	24.24	24.28	23.78	23.80
335	NYSE	VMI	Mon, Dec 29, 2003	24.02	24.24	23.90	24.24
334	NYSE	VMI	Fri, Dec 26, 2003	23.81	24.04	23.81	24.04
333	NYSE	VMI	Wed, Dec 24, 2003	24.10	24.22	23.81	23.81
332	NYSE	VMI	Tue, Dec 23, 2003	23.10	24.00	23.10	24.00
331	NYSE	VMI	Mon, Dec 22, 2003	23.28	23.29	23.08	23.23
330	NYSE	VMI	Fri, Dec 19, 2003	23.64	23.64	23.26	23.35
329	NYSE	VMI	Thu, Dec 18, 2003	23.52	23.87	23.22	23.64
328	NYSE	VMI	Wed, Dec 17, 2003	23.58	23.62	23.16	23.60
327	NYSE	VMI	Tue, Dec 16, 2003	23.83	23.83	23.10	23.51
326	NYSE	VMI	Mon, Dec 15, 2003	23.90	24.10	23.76	23.90
325	NYSE	VMI	Fri, Dec 12, 2003	22.83	24.12	22.79	24.00
324	NYSE	VMI	Thu, Dec 11, 2003	22.10	23.39	22.10	22.83
323	NYSE	VMI	Wed, Dec 10, 2003	22.17	22.17	21.60	22.00
322	NYSE	VMI	Tue, Dec 9, 2003	22.00	22.27	22.00	22.12
321	NYSE	VMI	Mon, Dec 8, 2003	21.85	21.99	21.68	21.99
320	NYSE	VMI	Fri, Dec 5, 2003	21.99	21.99	21.72	21.80
319	NYSE	VMI	Thu, Dec 4, 2003	21.92	21.99	21.58	21.99
318	NYSE	VMI	Wed, Dec 3, 2003	22.13	22.65	21.86	21.86
317	NYSE	VMI	Tue, Dec 2, 2003	22.20	22.47	22.10	22.18
316	NYSE	VMI	Mon, Dec 1, 2003	22.70	22.75	22.25	22.42
315	NYSE	VMI	Fri, Nov 28, 2003	22.59	22.77	22.50	22.70
314	NYSE	VMI	Wed, Nov 26, 2003	22.50	22.70	22.33	22.59
313	NYSE	VMI	Tue, Nov 25, 2003	22.00	22.65	21.88	22.41
312	NYSE	VMI	Mon, Nov 24, 2003	22.10	22.30	21.65	22.11
311	NYSE	VMI	Fri, Nov 21, 2003	21.92	22.37	21.85	22.10
310	NYSE	VMI	Thu, Nov 20, 2003	21.58	22.08	21.57	21.82
309	NYSE	VMI	Wed, Nov 19, 2003	20.88	21.63	20.80	21.63
308	NYSE	VMI	Tue, Nov 18, 2003	21.52	21.60	20.90	20.90
307	NYSE	VMI	Mon, Nov 17, 2003	21.30	21.55	20.96	21.52
306	NYSE	VMI	Fri, Nov 14, 2003	21.65	21.80	21.35	21.38
305	NYSE	VMI	Thu, Nov 13, 2003	21.20	21.73	21.17	21.62
304	NYSE	VMI	Wed, Nov 12, 2003	21.20	21.41	20.77	21.20
303	NYSE	VMI	Tue, Nov 11, 2003	21.40	21.40	21.06	21.15
302	NYSE	VMI	Mon, Nov 10, 2003	21.25	21.50	21.25	21.46
301	NYSE	VMI	Fri, Nov 7, 2003	21.68	21.90	21.26	21.30
300	NYSE	VMI	Thu, Nov 6, 2003	21.28	21.61	21.28	21.61
299	NYSE	VMI	Wed, Nov 5, 2003	21.15	21.28	20.82	21.28
298	NYSE	VMI	Tue, Nov 4, 2003	21.70	21.84	21.08	21.20
297	NYSE	VMI	Mon, Nov 3, 2003	20.94	21.80	20.87	21.80
296	NYSE	VMI	Fri, Oct 31, 2003	20.30	20.80	20.30	20.80
295	NYSE	VMI	Thu, Oct 30, 2003	20.10	20.58	19.91	20.20
294	NYSE	VMI	Wed, Oct 29, 2003	19.80	20.09	19.70	20.08
293	NYSE	VMI	Tue, Oct 28, 2003	19.72	20.05	19.22	19.80
292	NYSE	VMI	Mon, Oct 27, 2003	19.10	19.65	19.00	19.65
291	NYSE	VMI	Fri, Oct 24, 2003	19.75	19.80	18.96	19.00
290	NYSE	VMI	Thu, Oct 23, 2003	20.67	20.70	19.57	19.71
289	NYSE	VMI	Wed, Oct 22, 2003	21.50	21.51	20.74	20.75
288	NYSE	VMI	Tue, Oct 21, 2003	21.75	22.05	21.65	21.90
287	NYSE	VMI	Mon, Oct 20, 2003	22.47	22.47	21.50	21.65
286	NYSE	VMI	Fri, Oct 17, 2003	22.55	22.58	21.88	22.42
285	NYSE	VMI	Thu, Oct 16, 2003	22.24	22.60	22.19	22.46
284	NYSE	VMI	Wed, Oct 15, 2003	22.75	22.78	22.40	22.42
283	NYSE	VMI	Tue, Oct 14, 2003	22.00	22.85	22.00	22.66
282	NYSE	VMI	Mon, Oct 13, 2003	21.60	22.28	21.58	21.93
281	NYSE	VMI	Fri, Oct 10, 2003	21.10	21.52	21.10	21.50
280	NYSE	VMI	Thu, Oct 9, 2003	21.35	21.89	21.20	21.32
279	NYSE	VMI	Wed, Oct 8, 2003	21.47	21.49	21.10	21.25
278	NYSE	VMI	Tue, Oct 7, 2003	21.15	21.42	20.75	21.42
277	NYSE	VMI	Mon, Oct 6, 2003	20.80	21.20	20.77	21.20
276	NYSE	VMI	Fri, Oct 3, 2003	20.43	20.93	20.43	20.75
275	NYSE	VMI	Thu, Oct 2, 2003	20.10	20.47	20.10	20.30
274	NYSE	VMI	Wed, Oct 1, 2003	19.79	20.20	19.70	20.16
273	NYSE	VMI	Tue, Sep 30, 2003	20.08	20.08	19.79	19.79
272	NYSE	VMI	Mon, Sep 29, 2003	19.95	20.15	19.77	20.13
271	NYSE	VMI	Fri, Sep 26, 2003	20.35	20.35	20.00	20.00
270	NYSE	VMI	Thu, Sep 25, 2003	20.57	20.75	20.28	20.40
269	NYSE	VMI	Wed, Sep 24, 2003	21.10	21.22	20.57	20.57
268	NYSE	VMI	Tue, Sep 23, 2003	21.25	21.25	20.99	21.23
267	NYSE	VMI	Mon, Sep 22, 2003	21.05	21.30	20.96	21.25
266	NYSE	VMI	Fri, Sep 19, 2003	20.95	21.30	20.95	21.15
265	NYSE	VMI	Thu, Sep 18, 2003	21.00	21.10	20.88	21.05
264	NYSE	VMI	Wed, Sep 17, 2003	21.00	21.03	20.83	21.03
263	NYSE	VMI	Tue, Sep 16, 2003	20.91	21.17	20.82	21.05
262	NYSE	VMI	Mon, Sep 15, 2003	20.90	21.00	20.80	20.81
261	NYSE	VMI	Fri, Sep 12, 2003	20.95	21.21	20.80	20.97
260	NYSE	VMI	Thu, Sep 11, 2003	20.81	21.14	20.80	21.00
259	NYSE	VMI	Wed, Sep 10, 2003	21.10	21.15	20.80	20.85
258	NYSE	VMI	Tue, Sep 9, 2003	21.20	21.21	21.02	21.18
257	NYSE	VMI	Mon, Sep 8, 2003	21.50	21.63	21.07	21.23
256	NYSE	VMI	Fri, Sep 5, 2003	21.79	21.79	21.22	21.53
255	NYSE	VMI	Thu, Sep 4, 2003	21.40	21.88	21.30	21.88
254	NYSE	VMI	Wed, Sep 3, 2003	21.40	21.50	21.30	21.35
253	NYSE	VMI	Tue, Sep 2, 2003	21.27	21.45	20.96	21.35
252	NYSE	VMI	Fri, Aug 29, 2003	20.90	21.47	20.90	21.27
251	NYSE	VMI	Thu, Aug 28, 2003	20.91	21.12	20.90	21.01
250	NYSE	VMI	Wed, Aug 27, 2003	20.50	20.90	20.50	20.75
249	NYSE	VMI	Tue, Aug 26, 2003	20.58	20.58	20.40	20.46
248	NYSE	VMI	Mon, Aug 25, 2003	20.90	20.90	20.50	20.64
247	NYSE	VMI	Fri, Aug 22, 2003	21.40	21.40	20.90	20.95
246	NYSE	VMI	Thu, Aug 21, 2003	21.39	21.39	20.97	21.26
245	NYSE	VMI	Wed, Aug 20, 2003	20.98	21.39	20.75	21.39
244	NYSE	VMI	Tue, Aug 19, 2003	20.65	20.85	20.55	20.85
243	NYSE	VMI	Mon, Aug 18, 2003	19.82	20.53	19.74	20.53
242	NYSE	VMI	Fri, Aug 15, 2003	19.60	20.43	19.60	19.82
241	NYSE	VMI	Thu, Aug 14, 2003	19.00	19.50	18.81	19.50
240	NYSE	VMI	Wed, Aug 13, 2003	18.00	19.00	17.97	19.00
239	NYSE	VMI	Tue, Aug 12, 2003	17.90	17.95	17.78	17.95
238	NYSE	VMI	Mon, Aug 11, 2003	17.90	18.05	17.79	17.90
237	NYSE	VMI	Fri, Aug 8, 2003	18.25	18.45	17.99	18.00
236	NYSE	VMI	Thu, Aug 7, 2003	18.00	18.34	17.65	18.20
235	NYSE	VMI	Wed, Aug 6, 2003	18.43	18.75	18.04	18.04
234	NYSE	VMI	Tue, Aug 5, 2003	19.50	19.50	18.52	18.52
233	NYSE	VMI	Mon, Aug 4, 2003	19.65	19.65	18.98	19.20
232	NYSE	VMI	Fri, Aug 1, 2003	21.00	21.00	19.65	19.65
231	NYSE	VMI	Thu, Jul 31, 2003	21.25	21.38	21.06	21.06
230	NYSE	VMI	Wed, Jul 30, 2003	21.25	21.39	20.31	21.36
229	NYSE	VMI	Tue, Jul 29, 2003	20.10	21.35	20.02	21.32
228	NYSE	VMI	Mon, Jul 28, 2003	19.91	20.38	19.91	19.92
227	NYSE	VMI	Fri, Jul 25, 2003	20.15	20.27	19.50	19.90
226	NYSE	VMI	Thu, Jul 24, 2003	19.15	20.47	19.15	20.09
225	NYSE	VMI	Wed, Jul 23, 2003	19.18	19.51	19.00	19.25
224	NYSE	VMI	Tue, Jul 22, 2003	19.35	19.40	18.45	19.28
223	NYSE	VMI	Mon, Jul 21, 2003	20.40	20.40	19.50	19.67
222	NYSE	VMI	Fri, Jul 18, 2003	20.18	20.50	19.94	20.50
221	NYSE	VMI	Thu, Jul 17, 2003	20.15	20.45	20.10	20.13
220	NYSE	VMI	Wed, Jul 16, 2003	19.94	20.30	19.90	20.15
219	NYSE	VMI	Tue, Jul 15, 2003	20.25	20.30	19.76	20.04
218	NYSE	VMI	Mon, Jul 14, 2003	20.80	20.85	20.30	20.40
217	NYSE	VMI	Fri, Jul 11, 2003	20.57	20.85	20.57	20.85
216	NYSE	VMI	Thu, Jul 10, 2003	20.85	20.95	20.36	20.67
215	NYSE	VMI	Wed, Jul 9, 2003	20.65	21.15	20.50	21.04
214	NYSE	VMI	Tue, Jul 8, 2003	20.59	20.67	20.30	20.65
213	NYSE	VMI	Mon, Jul 7, 2003	20.10	20.49	19.96	20.49
212	NYSE	VMI	Thu, Jul 3, 2003	20.19	20.20	19.90	19.96
211	NYSE	VMI	Wed, Jul 2, 2003	19.90	20.21	19.66	20.20
210	NYSE	VMI	Tue, Jul 1, 2003	19.46	19.88	19.38	19.80
209	NYSE	VMI	Mon, Jun 30, 2003	19.84	20.18	19.46	19.46
208	NYSE	VMI	Fri, Jun 27, 2003	19.50	19.96	19.50	19.74
207	NYSE	VMI	Thu, Jun 26, 2003	19.45	20.30	19.30	19.60
206	NYSE	VMI	Wed, Jun 25, 2003	19.43	19.87	19.32	19.39
205	NYSE	VMI	Tue, Jun 24, 2003	19.40	19.87	19.30	19.40
204	NYSE	VMI	Mon, Jun 23, 2003	20.02	20.03	19.09	19.30
203	NYSE	VMI	Fri, Jun 20, 2003	21.00	21.00	20.04	20.14
202	NYSE	VMI	Thu, Jun 19, 2003	21.95	22.12	21.35	21.43
201	NYSE	VMI	Wed, Jun 18, 2003	21.40	21.95	21.40	21.95
200	NYSE	VMI	Tue, Jun 17, 2003	21.57	21.68	21.41	21.55
199	NYSE	VMI	Mon, Jun 16, 2003	20.97	21.47	20.96	21.47
198	NYSE	VMI	Fri, Jun 13, 2003	21.37	21.37	20.95	20.97
197	NYSE	VMI	Thu, Jun 12, 2003	21.34	21.54	20.95	21.40
196	NYSE	VMI	Wed, Jun 11, 2003	20.90	21.34	20.90	21.34
195	NYSE	VMI	Tue, Jun 10, 2003	21.05	21.25	20.82	20.97
194	NYSE	VMI	Mon, Jun 9, 2003	20.63	21.12	20.40	20.94
193	NYSE	VMI	Fri, Jun 6, 2003	20.90	21.11	20.50	20.50
192	NYSE	VMI	Thu, Jun 5, 2003	20.50	21.10	20.42	20.94
191	NYSE	VMI	Wed, Jun 4, 2003	20.34	20.50	20.25	20.45
190	NYSE	VMI	Tue, Jun 3, 2003	20.00	20.35	20.00	20.34
189	NYSE	VMI	Mon, Jun 2, 2003	19.95	20.39	19.95	20.07
188	NYSE	VMI	Fri, May 30, 2003	20.05	20.20	19.95	19.99
187	NYSE	VMI	Thu, May 29, 2003	19.85	20.00	19.65	20.00
186	NYSE	VMI	Wed, May 28, 2003	19.48	19.85	19.43	19.75
185	NYSE	VMI	Tue, May 27, 2003	19.30	19.51	19.22	19.43
184	NYSE	VMI	Fri, May 23, 2003	19.05	19.56	18.99	19.25
183	NYSE	VMI	Thu, May 22, 2003	19.00	19.25	18.90	18.98
182	NYSE	VMI	Wed, May 21, 2003	18.92	19.05	18.82	19.05
181	NYSE	VMI	Tue, May 20, 2003	18.65	18.85	18.52	18.85
180	NYSE	VMI	Mon, May 19, 2003	18.80	18.85	18.55	18.55
179	NYSE	VMI	Fri, May 16, 2003	19.09	19.25	18.80	18.80
178	NYSE	VMI	Thu, May 15, 2003	18.95	19.16	18.87	19.09
177	NYSE	VMI	Wed, May 14, 2003	19.14	19.23	18.88	18.90
176	NYSE	VMI	Tue, May 13, 2003	19.15	19.20	18.95	19.14
175	NYSE	VMI	Mon, May 12, 2003	18.75	19.32	18.75	19.05
174	NYSE	VMI	Fri, May 9, 2003	19.05	19.06	18.30	18.80
173	NYSE	VMI	Thu, May 8, 2003	19.17	19.18	18.94	18.99
172	NYSE	VMI	Wed, May 7, 2003	20.10	20.10	19.00	19.30
171	NYSE	VMI	Tue, May 6, 2003	19.63	20.10	19.60	19.88
170	NYSE	VMI	Mon, May 5, 2003	19.90	19.90	19.29	19.59
169	NYSE	VMI	Fri, May 2, 2003	19.42	19.79	19.42	19.79
168	NYSE	VMI	Thu, May 1, 2003	19.25	19.55	19.15	19.36
167	NYSE	VMI	Wed, Apr 30, 2003	19.45	19.45	18.95	19.32
166	NYSE	VMI	Tue, Apr 29, 2003	20.25	20.25	19.00	19.45
165	NYSE	VMI	Mon, Apr 28, 2003	19.35	20.15	19.35	20.15
164	NYSE	VMI	Fri, Apr 25, 2003	19.82	20.00	19.15	19.31
163	NYSE	VMI	Thu, Apr 24, 2003	20.90	20.90	19.30	19.70
162	NYSE	VMI	Wed, Apr 23, 2003	21.30	21.48	20.57	21.00
161	NYSE	VMI	Tue, Apr 22, 2003	21.82	21.96	21.20	21.20
160	NYSE	VMI	Mon, Apr 21, 2003	22.50	22.68	21.66	21.92
159	NYSE	VMI	Thu, Apr 17, 2003	22.00	22.50	21.96	22.46
158	NYSE	VMI	Wed, Apr 16, 2003	21.30	21.90	21.30	21.83
157	NYSE	VMI	Tue, Apr 15, 2003	21.48	21.50	21.20	21.24
156	NYSE	VMI	Mon, Apr 14, 2003	21.15	21.50	21.15	21.47
155	NYSE	VMI	Fri, Apr 11, 2003	20.65	21.20	20.65	21.09
154	NYSE	VMI	Thu, Apr 10, 2003	20.90	21.00	20.55	20.55
153	NYSE	VMI	Wed, Apr 9, 2003	21.61	21.67	20.91	20.98
152	NYSE	VMI	Tue, Apr 8, 2003	22.00	22.00	21.60	21.60
151	NYSE	VMI	Mon, Apr 7, 2003	21.65	22.55	21.65	21.86
150	NYSE	VMI	Fri, Apr 4, 2003	21.25	21.52	21.25	21.50
149	NYSE	VMI	Thu, Apr 3, 2003	21.85	21.94	21.31	21.31
148	NYSE	VMI	Wed, Apr 2, 2003	22.70	22.85	21.75	21.75
147	NYSE	VMI	Tue, Apr 1, 2003	21.70	22.67	21.69	22.67
146	NYSE	VMI	Mon, Mar 31, 2003	21.22	21.60	21.10	21.60
145	NYSE	VMI	Fri, Mar 28, 2003	21.14	21.46	21.14	21.29
144	NYSE	VMI	Thu, Mar 27, 2003	21.10	21.19	21.10	21.15
143	NYSE	VMI	Wed, Mar 26, 2003	21.32	21.40	21.15	21.15
142	NYSE	VMI	Tue, Mar 25, 2003	21.25	21.88	21.25	21.45
141	NYSE	VMI	Mon, Mar 24, 2003	21.18	21.40	21.09	21.39
140	NYSE	VMI	Fri, Mar 21, 2003	21.00	21.30	20.92	21.30
139	NYSE	VMI	Thu, Mar 20, 2003	21.30	21.60	20.92	21.00
138	NYSE	VMI	Wed, Mar 19, 2003	20.90	21.38	20.86	21.38
137	NYSE	VMI	Tue, Mar 18, 2003	20.35	20.95	20.32	20.95
136	NYSE	VMI	Mon, Mar 17, 2003	20.05	21.05	20.05	20.79
135	NYSE	VMI	Fri, Mar 14, 2003	19.90	20.25	19.66	19.98
134	NYSE	VMI	Thu, Mar 13, 2003	18.85	19.90	18.57	19.85
133	NYSE	VMI	Wed, Mar 12, 2003	18.81	19.07	18.48	18.80
132	NYSE	VMI	Tue, Mar 11, 2003	19.00	19.10	18.80	18.86
131	NYSE	VMI	Mon, Mar 10, 2003	19.00	19.30	18.80	18.95
130	NYSE	VMI	Fri, Mar 7, 2003	18.89	19.09	18.86	19.06
129	NYSE	VMI	Thu, Mar 6, 2003	18.75	18.92	18.65	18.92
128	NYSE	VMI	Wed, Mar 5, 2003	18.80	18.80	18.50	18.70
127	NYSE	VMI	Tue, Mar 4, 2003	19.10	19.10	18.60	18.85
126	NYSE	VMI	Mon, Mar 3, 2003	19.45	19.50	19.00	19.01
125	NYSE	VMI	Fri, Feb 28, 2003	19.50	19.65	19.30	19.45
124	NYSE	VMI	Thu, Feb 27, 2003	18.80	19.50	18.80	19.50
123	NYSE	VMI	Wed, Feb 26, 2003	19.35	19.35	18.85	18.85
122	NYSE	VMI	Tue, Feb 25, 2003	18.61	19.30	18.61	19.30
121	NYSE	VMI	Mon, Feb 24, 2003	20.00	20.00	18.75	18.80
120	NYSE	VMI	Fri, Feb 21, 2003	19.20	20.07	19.20	20.07
119	NYSE	VMI	Thu, Feb 20, 2003	19.30	19.40	19.18	19.22
118	NYSE	VMI	Wed, Feb 19, 2003	19.80	19.84	18.90	19.22
117	NYSE	VMI	Tue, Feb 18, 2003	20.25	20.32	19.29	19.66
116	NYSE	VMI	Fri, Feb 14, 2003	19.55	20.31	19.55	20.31
115	NYSE	VMI	Thu, Feb 13, 2003	19.82	19.82	19.21	19.65
114	NYSE	VMI	Wed, Feb 12, 2003	19.85	19.85	19.50	19.80
113	NYSE	VMI	Tue, Feb 11, 2003	19.68	20.10	19.57	19.70
112	NYSE	VMI	Mon, Feb 10, 2003	19.50	19.58	19.30	19.58
111	NYSE	VMI	Fri, Feb 7, 2003	20.25	20.30	19.60	19.60
110	NYSE	VMI	Thu, Feb 6, 2003	20.68	20.85	20.20	20.20
109	NYSE	VMI	Wed, Feb 5, 2003	20.85	21.27	20.56	20.67
108	NYSE	VMI	Tue, Feb 4, 2003	21.00	21.00	20.50	20.77
107	NYSE	VMI	Mon, Feb 3, 2003	21.20	21.40	21.03	21.03
106	NYSE	VMI	Fri, Jan 31, 2003	21.00	21.28	21.00	21.05
105	NYSE	VMI	Thu, Jan 30, 2003	21.32	21.32	20.95	21.00
104	NYSE	VMI	Wed, Jan 29, 2003	20.66	21.32	20.61	21.32
103	NYSE	VMI	Tue, Jan 28, 2003	20.70	20.89	20.62	20.70
102	NYSE	VMI	Mon, Jan 27, 2003	20.70	20.85	20.70	20.70
101	NYSE	VMI	Fri, Jan 24, 2003	21.16	21.20	20.76	20.76
100	NYSE	VMI	Thu, Jan 23, 2003	20.55	21.20	20.50	21.20
99	NYSE	VMI	Wed, Jan 22, 2003	20.58	20.58	20.39	20.40
98	NYSE	VMI	Tue, Jan 21, 2003	20.88	20.95	20.63	20.63
97	NYSE	VMI	Fri, Jan 17, 2003	20.78	20.98	20.64	20.93
96	NYSE	VMI	Thu, Jan 16, 2003	20.95	20.98	20.59	20.70
95	NYSE	VMI	Wed, Jan 15, 2003	21.15	21.15	20.64	20.71
94	NYSE	VMI	Tue, Jan 14, 2003	21.38	21.41	21.11	21.20
93	NYSE	VMI	Mon, Jan 13, 2003	21.06	21.54	21.03	21.48
92	NYSE	VMI	Fri, Jan 10, 2003	20.35	21.10	20.35	21.01
91	NYSE	VMI	Thu, Jan 9, 2003	20.40	20.81	20.38	20.45
90	NYSE	VMI	Wed, Jan 8, 2003	20.33	20.44	20.15	20.40
89	NYSE	VMI	Tue, Jan 7, 2003	20.30	20.37	19.83	20.33
88	NYSE	VMI	Mon, Jan 6, 2003	20.00	20.45	20.00	20.25
87	NYSE	VMI	Fri, Jan 3, 2003	19.80	20.45	19.50	19.86
86	NYSE	VMI	Thu, Jan 2, 2003	19.45	19.91	19.30	19.75
85	NYSE	VMI	Tue, Dec 31, 2002	20.14	20.14	19.31	19.40
84	NYSE	VMI	Mon, Dec 30, 2002	20.00	20.16	19.45	20.12
83	NYSE	VMI	Fri, Dec 27, 2002	20.30	20.40	19.90	20.13
82	NYSE	VMI	Thu, Dec 26, 2002	18.70	20.33	18.70	20.29
81	NYSE	VMI	Tue, Dec 24, 2002	17.75	18.85	17.75	18.62
80	NYSE	VMI	Mon, Dec 23, 2002	18.95	19.20	17.24	17.95
79	NYSE	VMI	Fri, Dec 20, 2002	20.06	20.06	18.57	18.95
78	NYSE	VMI	Thu, Dec 19, 2002	20.68	20.68	20.04	20.04
77	NYSE	VMI	Wed, Dec 18, 2002	21.46	21.46	20.62	20.68
76	NYSE	VMI	Tue, Dec 17, 2002	22.29	22.29	21.55	21.55
75	NYSE	VMI	Mon, Dec 16, 2002	21.90	22.23	21.77	22.23
74	NYSE	VMI	Fri, Dec 13, 2002	22.39	22.39	21.88	21.88
73	NYSE	VMI	Thu, Dec 12, 2002	22.02	22.44	22.00	22.40
72	NYSE	VMI	Wed, Dec 11, 2002	21.85	22.10	21.71	21.90
71	NYSE	VMI	Tue, Dec 10, 2002	20.95	21.89	20.95	21.89
70	NYSE	VMI	Mon, Dec 9, 2002	20.55	21.09	20.55	20.90
69	NYSE	VMI	Fri, Dec 6, 2002	21.05	21.10	20.65	20.75
68	NYSE	VMI	Thu, Dec 5, 2002	21.55	21.55	20.85	21.10
67	NYSE	VMI	Wed, Dec 4, 2002	21.45	21.64	21.25	21.60
66	NYSE	VMI	Tue, Dec 3, 2002	21.50	21.75	21.40	21.55
65	NYSE	VMI	Mon, Dec 2, 2002	22.17	22.25	21.60	21.65
64	NYSE	VMI	Fri, Nov 29, 2002	22.58	22.58	22.05	22.19
63	NYSE	VMI	Wed, Nov 27, 2002	22.33	22.80	22.25	22.60
62	NYSE	VMI	Tue, Nov 26, 2002	22.52	22.70	22.10	22.40
61	NYSE	VMI	Mon, Nov 25, 2002	22.35	22.50	22.20	22.50
60	NYSE	VMI	Fri, Nov 22, 2002	22.29	22.52	22.20	22.30
59	NYSE	VMI	Thu, Nov 21, 2002	22.50	22.59	22.27	22.39
58	NYSE	VMI	Wed, Nov 20, 2002	22.00	22.42	21.78	22.42
57	NYSE	VMI	Tue, Nov 19, 2002	22.67	22.73	21.99	22.15
56	NYSE	VMI	Mon, Nov 18, 2002	23.12	23.12	22.70	22.75
55	NYSE	VMI	Fri, Nov 15, 2002	23.40	23.55	23.02	23.02
54	NYSE	VMI	Thu, Nov 14, 2002	22.95	23.52	22.82	23.52
53	NYSE	VMI	Wed, Nov 13, 2002	23.16	23.16	22.70	22.98
52	NYSE	VMI	Tue, Nov 12, 2002	22.99	23.35	22.85	23.15
51	NYSE	VMI	Mon, Nov 11, 2002	23.40	23.48	23.02	23.03
50	NYSE	VMI	Fri, Nov 8, 2002	23.30	23.51	23.30	23.37
49	NYSE	VMI	Thu, Nov 7, 2002	23.50	23.50	23.24	23.35
48	NYSE	VMI	Wed, Nov 6, 2002	23.55	24.09	23.50	23.61
47	NYSE	VMI	Tue, Nov 5, 2002	24.46	24.74	23.50	23.52
46	NYSE	VMI	Mon, Nov 4, 2002	24.96	24.96	24.45	24.46
45	NYSE	VMI	Fri, Nov 1, 2002	25.20	25.50	24.95	24.96
44	NYSE	VMI	Thu, Oct 31, 2002	24.50	25.20	24.49	25.20
43	NYSE	VMI	Wed, Oct 30, 2002	24.05	24.45	23.84	24.45
42	NYSE	VMI	Tue, Oct 29, 2002	24.00	24.01	23.44	23.85
41	NYSE	VMI	Mon, Oct 28, 2002	23.05	24.00	23.05	24.00
40	NYSE	VMI	Fri, Oct 25, 2002	21.95	22.72	21.81	22.72
39	NYSE	VMI	Thu, Oct 24, 2002	21.98	22.20	21.86	22.00
38	NYSE	VMI	Wed, Oct 23, 2002	22.00	22.10	21.75	21.98
37	NYSE	VMI	Tue, Oct 22, 2002	21.90	22.00	21.80	21.96
36	NYSE	VMI	Mon, Oct 21, 2002	22.04	22.10	21.81	21.99
35	NYSE	VMI	Fri, Oct 18, 2002	21.90	22.22	21.90	22.10
34	NYSE	VMI	Thu, Oct 17, 2002	21.28	21.98	20.85	21.96
33	NYSE	VMI	Wed, Oct 16, 2002	23.26	23.26	21.05	21.05
32	NYSE	VMI	Tue, Oct 15, 2002	21.90	22.30	21.90	22.30
31	NYSE	VMI	Mon, Oct 14, 2002	21.83	21.90	21.60	21.73
30	NYSE	VMI	Fri, Oct 11, 2002	22.35	22.39	21.88	21.88
29	NYSE	VMI	Thu, Oct 10, 2002	22.40	22.50	22.26	22.30
28	NYSE	VMI	Wed, Oct 9, 2002	23.50	23.53	22.60	22.60
27	NYSE	VMI	Tue, Oct 8, 2002	23.25	24.00	23.20	23.52
26	NYSE	VMI	Mon, Oct 7, 2002	23.46	23.50	23.20	23.30
25	NYSE	VMI	Fri, Oct 4, 2002	23.62	23.76	23.51	23.51
24	NYSE	VMI	Thu, Oct 3, 2002	23.62	23.99	23.62	23.67
23	NYSE	VMI	Wed, Oct 2, 2002	23.25	23.90	23.25	23.67
22	NYSE	VMI	Tue, Oct 1, 2002	23.31	23.33	22.99	23.20
21	NYSE	VMI	Mon, Sep 30, 2002	23.15	23.49	23.02	23.35
20	NYSE	VMI	Fri, Sep 27, 2002	23.50	23.50	23.15	23.15
19	NYSE	VMI	Thu, Sep 26, 2002	23.82	24.00	23.68	23.85
18	NYSE	VMI	Wed, Sep 25, 2002	23.51	24.00	23.29	23.88
17	NYSE	VMI	Tue, Sep 24, 2002	22.80	23.70	22.78	23.59
16	NYSE	VMI	Mon, Sep 23, 2002	22.25	22.89	22.25	22.83
15	NYSE	VMI	Fri, Sep 20, 2002	22.95	23.00	22.17	22.17
14	NYSE	VMI	Thu, Sep 19, 2002	23.15	23.32	22.69	22.80
13	NYSE	VMI	Wed, Sep 18, 2002	23.50	23.60	23.15	23.15
12	NYSE	VMI	Tue, Sep 17, 2002	23.45	23.62	23.07	23.50
11	NYSE	VMI	Mon, Sep 16, 2002	24.30	24.30	23.40	23.40
10	NYSE	VMI	Fri, Sep 13, 2002	24.00	24.35	23.95	24.35
9	NYSE	VMI	Thu, Sep 12, 2002	24.22	24.27	23.90	23.90
8	NYSE	VMI	Wed, Sep 11, 2002	24.00	24.24	23.80	24.20
7	NYSE	VMI	Tue, Sep 10, 2002	24.03	24.21	24.00	24.10
6	NYSE	VMI	Mon, Sep 9, 2002	24.36	24.36	24.03	24.03
5	NYSE	VMI	Fri, Sep 6, 2002	24.50	24.50	24.30	24.36
4	NYSE	VMI	Thu, Sep 5, 2002	24.94	24.95	24.50	24.50
3	NYSE	VMI	Wed, Sep 4, 2002	24.90	24.94	24.40	24.92
2	NYSE	VMI	Tue, Sep 3, 2002	24.40	24.96	24.30	24.90
1	NYSE	VMI	Fri, Aug 30, 2002	24.65	25.15	24.50	24.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Valmont Industries Inc NYSE:VMI 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